合晶 (6182)-元富-敦南券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
38.60
漲跌
▲0.80
漲幅
+2.12%
成交量
6,330張
產業
上櫃半導體類股
1522人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1.1	37.90	0	0.00	37.80	1.1	2,428	0.05%
2024/06/21	1	37.25	1	37.60	37.55	0	2,430	0.00%
2024/06/20	6	37.72	0	0.00	37.45	6	2,429	0.25%
2024/06/18	1	37.70	1	37.90	37.70	0	2,348	0.00%
2024/06/17	2	37.60	0	0.00	37.80	2	2,418	0.08%
2024/06/14	1	38.01	1	38.10	37.90	0	2,470	0.00%
2024/06/13	2	37.90	4	38.50	37.95	-2	2,517	-0.08%
2024/06/12	3	38.12	0	0.00	38.00	3	2,539	0.12%
2024/06/11	3	38.03	0	0.00	38.20	3	2,560	0.12%
2024/06/06	4	38.07	0	0.00	37.75	4	2,632	0.15%
2024/06/05	6	38.53	0	0.00	38.55	6	2,718	0.22%
2024/05/31	0	0.00	1	39.75	39.10	-1	3,080	-0.03%
2024/05/30	0	0.00	1	40.05	39.60	-1	3,058	-0.03%
2024/05/28	1	40.40	8	40.56	40.35	-7	3,044	-0.23%
2024/05/24	0	0.00	1	40.25	40.20	-1	3,012	-0.03%
2024/05/23	0.3	40.30	4	40.63	39.90	-3.7	3,033	-0.12%
2024/05/22	0	0.00	2	40.20	40.40	-2	3,022	-0.07%
2024/05/20	1	40.50	2	40.45	40.15	-1	2,999	-0.03%
2024/05/17	0	0.00	15	40.19	40.35	-15	2,984	-0.50%
2024/05/13	0	0.00	2	40.05	40.05	-2	2,976	-0.07%
2024/05/10	0	0.00	2	40.00	39.95	-2	2,954	-0.07%
2024/05/08	3	38.77	0	0.00	38.80	3	2,934	0.10%
2024/05/03	0	0.00	1	38.85	38.85	-1	2,924	-0.03%
2024/05/02	1	39.00	0	0.00	39.20	1	2,949	0.03%
2024/04/19	6	38.99	1	39.30	38.85	5	3,009	0.17%
2024/04/18	2	39.55	2	39.95	39.70	0	2,977	0.00%
2024/04/17	0	39.75	2	40.15	39.75	-2	2,966	-0.07%
2024/04/16	10	39.16	0	0.00	38.90	10	2,945	0.34%
2024/04/15	0	0.00	3	39.93	40.10	-3	2,945	-0.10%
2024/04/12	2	39.55	4	39.65	39.45	-2	2,947	-0.07%
2024/04/11	2	39.63	1	39.55	39.55	1	2,967	0.03%
2024/04/10	2	40.10	1	40.35	39.95	1	3,008	0.03%
2024/04/09	2	40.03	0	0.00	39.90	2	3,025	0.07%
2024/04/08	1	39.75	0	0.00	40.00	1	3,039	0.03%
2024/04/03	1	39.60	0	0.00	39.95	1	3,069	0.03%
2024/04/01	0	0.00	3	39.83	39.90	-3	3,203	-0.09%
2024/03/29	0	0.00	3	39.10	39.00	-3	3,209	-0.09%
2024/03/28	1	38.95	0.1	38.95	38.80	0.9	3,278	0.03%
2024/03/27	3	38.95	4	39.10	39.00	-1	3,324	-0.03%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/19	2	39.65	7	39.79	39.60	-5	4,036	-0.12%
2024/03/18	5	38.90	0	0.00	38.80	5	4,353	0.11%
2024/03/15	1	39.90	0	0.00	39.70	1	4,579	0.02%
2024/03/13	1	41.20	1	42.10	40.70	0	4,537	0.00%
2024/03/12	5	41.27	0	0.00	41.20	5	4,493	0.11%
2024/03/11	2	41.63	0	0.00	41.60	2	4,453	0.04%
2024/03/08	2	42.45	22	41.65	42.35	-20	4,322	-0.46%
2024/03/07	2	40.25	4	40.25	39.95	-2	3,985	-0.05%
2024/03/06	1	40.10	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	2	40.40	40.10	-2	3,980	-0.05%
2024/03/04	1	40.05	7	40.51	40.10	-6	3,992	-0.15%
2024/03/01	11	40.06	4	40.05	39.90	7	4,022	0.17%
2024/02/29	2	39.88	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2	39.95	0	0.00	39.90	2	4,006	0.05%
2024/02/26	0	41.10	0	0.00	40.40	0	3,992	0.00%
2024/02/22	0	0.00	0.5	41.50	41.20	-0.5	3,963	-0.01%
2024/02/21	1	41.15	0	0.00	41.20	1	3,965	0.03%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/05	0	0.00	1	40.70	40.70	-1	3,961	-0.03%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/01/29	1	41.00	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	1	42.35	0	0.00	41.50	1	4,137	0.02%
2024/01/23	1	42.05	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.55	42.55	-1	4,248	-0.02%
2024/01/18	4	41.45	3	41.70	41.60	1	4,334	0.02%
2024/01/17	9	42.39	0	0.00	42.20	9	4,333	0.21%
2024/01/16	1	42.85	2	43.30	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	1	43.15	43.15	-1	4,308	-0.02%
2024/01/12	3	42.65	6	42.80	42.75	-3	4,315	-0.07%
2024/01/11	1	42.60	0	0.00	42.80	1	4,325	0.02%
2024/01/10	2	42.50	0	0.00	42.35	2	4,351	0.05%
2024/01/09	3	43.12	1	43.05	43.05	2	4,338	0.05%
2024/01/08	0	0.00	3	43.62	43.55	-3	4,326	-0.07%
2024/01/05	0	0.00	8	43.15	43.05	-8	4,347	-0.18%
2024/01/04	1	42.80	1	43.25	43.25	0	4,341	0.00%
2024/01/03	12	42.71	1	43.10	43.20	11	4,318	0.25%
2024/01/02	1	43.45	5	43.05	43.05	-4	4,297	-0.09%
2023/12/29	1	43.60	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.95	2	43.95	43.55	0	4,277	0.00%
2023/12/27	2	43.88	0	0.00	43.95	2	4,250	0.05%
2023/12/26	1	44.05	0	0.00	44.15	1	4,172	0.02%
2023/12/25	1	44.20	0	0.00	43.75	1	4,130	0.02%
2023/12/22	4	44.30	1	44.10	44.10	3	4,096	0.07%
2023/12/21	3	44.22	1	44.05	44.05	2	4,051	0.05%
2023/12/20	5	44.91	0	0.00	44.65	5	3,989	0.13%
2023/12/19	3	45.58	1	45.95	45.00	2	3,943	0.05%
2023/12/18	2	48.30	0	0.00	46.05	2	3,839	0.05%
2023/12/15	5	48.53	6	48.81	48.05	-1	3,768	-0.03%
2023/12/14	10	46.35	0	0.00	47.40	10	3,495	0.29%
2023/12/13	12	47.11	7	48.08	46.45	5	3,474	0.14%
2023/12/12	2	45.70	7	46.52	47.60	-5	3,179	-0.16%
2023/12/05	0	44.70	0	0.00	44.45	0	3,194	0.00%
2023/12/04	0	0.00	7	45.25	45.00	-7	3,281	-0.21%
2023/12/01	0	0.00	12	45.08	45.10	-12	3,339	-0.36%
2023/11/29	0	0.00	2	45.00	45.20	-2	3,346	-0.06%
2023/11/28	1	44.70	0	0.00	44.85	1	3,332	0.03%
2023/11/10	1	42.40	1.1	42.37	42.90	-0.1	3,449	0.00%
2023/11/07	15	43.25	0	0.00	43.00	15	3,444	0.44%
2023/11/06	12	43.16	10	43.50	43.50	2	3,448	0.06%
2023/11/03	0	0.00	20	44.95	44.85	-20	3,442	-0.58%
2023/11/01	5	43.59	5	44.40	44.60	0	3,501	0.00%
2023/10/31	2	44.10	5	43.60	43.60	-3	3,473	-0.09%
2023/10/30	1	45.80	0	0.00	45.10	1	3,470	0.03%
2023/10/26	6	45.35	11	46.00	45.45	-5	3,495	-0.14%
2023/10/25	4	46.75	5	46.24	46.15	-1	3,467	-0.03%
2023/10/20	0	0.00	10	46.20	46.00	-10	3,539	-0.28%
2023/10/16	10	46.33	7	46.35	46.35	3	3,738	0.08%
2023/10/13	2	45.70	3	46.47	46.50	-1	3,861	-0.03%
2023/10/11	1	46.05	0	0.00	45.05	1	4,050	0.02%
2023/10/06	1	46.35	1	45.90	45.95	0	4,134	0.00%
2023/10/05	0	0.00	4	45.63	46.00	-4	4,280	-0.09%
2023/10/03	1	45.30	0	0.00	45.00	1	4,457	0.02%
2023/09/28	3	44.28	0	0.00	44.00	3	4,614	0.07%
2023/09/21	0	0.00	2	45.17	44.85	-2	4,742	-0.04%
2023/09/20	2	45.33	3	45.05	44.90	-1	4,817	-0.02%
2023/09/19	10	46.60	0	0.00	45.70	10	4,900	0.20%
2023/09/18	1	46.60	12	47.09	46.70	-11	4,853	-0.23%
2023/09/15	2	46.60	3	46.53	46.50	-1	4,802	-0.02%
2023/09/13	1	46.15	1	46.35	45.90	0	4,749	0.00%
2023/09/12	1	45.85	1	45.25	45.65	0	4,776	0.00%
2023/09/11	1	44.70	5	44.97	44.40	-4	4,792	-0.08%
2023/09/08	1	44.75	1	45.20	44.85	0	5,009	0.00%
2023/09/07	1	44.90	2.1	44.85	44.85	-1.1	4,970	-0.02%
2023/09/06	1	44.10	4	44.15	44.30	-3	4,892	-0.06%
2023/09/05	1	43.40	0	0.00	43.55	1	4,848	0.02%
2023/09/04	0	0.00	1	43.30	43.20	-1	4,859	-0.02%
2023/09/01	2	42.93	1	42.85	43.10	1	4,864	0.02%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/25	0	0.00	0.1	41.80	42.15	-0.1	4,910	0.00%
2023/08/24	1	42.25	1	42.20	41.75	0	4,913	0.00%
2023/08/23	3	42.00	1	42.40	42.00	2	4,928	0.04%
2023/08/18	5	41.14	7	41.34	41.25	-2	4,893	-0.04%
2023/08/17	2	40.35	1	40.55	40.80	1	4,877	0.02%
2023/08/14	5	38.90	0	0.00	39.25	5	4,827	0.10%
2023/08/10	1	39.90	2	40.15	40.00	-1	4,773	-0.02%
2023/08/07	0	0.00	1	42.20	42.30	-1	4,601	-0.02%
2023/08/04	10	42.20	0	0.00	42.70	10	4,583	0.22%
2023/08/02	0	0.00	1	41.80	42.45	-1	4,603	-0.02%
2023/08/01	1	43.00	0	0.00	43.05	1	4,540	0.02%
2023/07/31	1	42.60	1	42.50	42.50	0	4,534	0.00%
2023/07/28	3	43.67	1	43.55	43.50	2	4,463	0.04%
2023/07/27	3	43.45	5	43.74	43.60	-2	4,464	-0.04%
2023/07/26	0	43.01	3	42.65	42.75	-3	4,454	-0.07%
2023/07/25	5	44.00	8	43.55	43.55	-3	4,430	-0.07%
2023/07/24	1	43.40	0	0.00	43.05	1	4,423	0.02%
2023/07/20	0	0.00	3	45.65	45.60	-3	4,426	-0.07%
2023/07/19	15	46.53	2	46.55	45.60	13	4,456	0.29%
2023/07/18	5	48.70	0	0.00	48.60	5	4,399	0.11%
2023/07/17	9	48.83	0	0.00	48.90	9	4,293	0.21%
2023/07/14	0	47.45	2	48.45	48.45	-2	4,239	-0.05%
2023/07/13	6	47.99	15	48.20	47.35	-9	4,166	-0.22%
2023/07/12	18	48.04	7	47.71	48.10	11	4,123	0.27%
2023/07/11	36	47.90	15	47.82	47.80	21	4,014	0.52%
2023/07/10	0	47.10	6	47.54	47.30	-6	3,981	-0.15%
2023/07/07	1.1	46.62	0	0.00	46.70	1.1	3,963	0.03%
2023/07/06	6	47.64	7	47.72	47.75	-1	3,922	-0.03%
2023/07/05	6	47.17	8	47.05	47.35	-2	3,870	-0.05%
2023/07/03	6	47.46	6	47.28	47.30	0	3,841	0.00%
2023/06/30	1	46.95	3	47.15	47.30	-2	3,822	-0.05%
2023/06/29	2	47.15	1	46.70	46.95	1	3,842	0.03%
2023/06/28	7	47.12	6	47.25	47.20	1	3,834	0.03%
2023/06/27	3	46.87	3	46.63	46.60	0	3,836	0.00%
2023/06/26	2	46.30	0	0.00	46.15	2	3,751	0.05%
2023/06/21	2	45.95	0	0.00	46.15	2	3,831	0.05%
2023/06/20	0	0.00	2	46.00	45.95	-2	3,980	-0.05%
2023/06/19	0	0.00	2	46.30	46.25	-2	4,117	-0.05%
2023/06/16	1	46.70	1	46.45	46.65	0	4,269	0.00%
2023/06/15	8	46.09	4	46.35	46.40	4	4,270	0.09%
2023/06/14	13	46.15	22	46.21	46.30	-9	4,244	-0.21%
2023/06/13	4	44.53	5	44.35	44.50	-1	4,099	-0.02%
2023/06/08	0	44.40	0	0.00	44.05	0	4,254	0.00%
2023/06/06	1	45.15	1	44.95	45.20	0	4,371	0.00%
2023/06/05	2	45.40	1	45.40	45.40	1	4,430	0.02%
2023/06/02	0	0.00	1	45.15	44.75	-1	4,433	-0.02%
2023/05/31	2	44.98	0	0.00	44.95	2	4,466	0.04%
2023/05/30	1	44.60	2	44.95	44.95	-1	4,461	-0.02%
2023/05/29	2	44.63	2	44.75	44.80	0	4,461	0.00%
2023/05/26	0	0.00	1	44.50	44.05	-1	4,455	-0.02%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	1	43.60	43.70	-1	4,504	-0.02%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	2	44.15	0	0.00	44.10	2	5,198	0.04%
2023/05/02	0	0.00	3	43.75	44.00	-3	5,268	-0.06%
2023/04/28	1	43.30	0	0.00	43.20	1	5,378	0.02%
2023/04/27	2	42.90	0	0.00	43.20	2	5,360	0.04%
2023/04/25	0	42.70	0	0.00	42.55	0	5,320	0.00%
2023/04/21	1	44.10	0	0.00	44.10	1	5,301	0.02%
2023/04/20	0	0.00	1	45.80	45.15	-1	5,273	-0.02%
2023/04/19	2	45.80	1	46.05	45.25	1	5,337	0.02%
2023/04/18	2	46.35	0	0.00	46.15	2	5,261	0.04%
2023/04/14	0	0.00	1	46.70	46.70	-1	5,182	-0.02%
2023/04/13	2	47.53	2	47.00	46.85	0	5,147	0.00%
2023/04/12	2	48.13	0	0.00	48.35	2	5,035	0.04%
2023/04/11	0	0.00	21.6	48.54	48.30	-21.6	4,993	-0.43%
2023/04/10	3	48.58	0	0.00	48.65	3	4,980	0.06%
2023/04/07	0	0.00	1	48.00	47.90	-1	4,918	-0.02%
2023/04/06	0	0.00	3	47.68	47.60	-3	4,906	-0.06%
2023/03/30	0	0.00	15	48.60	48.65	-15	4,837	-0.31%
2023/03/28	0	0.00	3	49.10	48.10	-3	4,807	-0.06%
2023/03/27	1	48.75	1	48.60	48.90	0	4,706	0.00%
2023/03/24	3	49.17	0	0.00	49.35	3	4,633	0.06%
2023/03/23	2	49.08	0	0.00	49.55	2	4,531	0.04%
2023/03/22	1	48.50	2.1	48.85	48.90	-1.1	4,355	-0.03%
2023/03/21	3	48.10	4	48.18	47.70	-1	4,191	-0.02%
2023/03/20	27	46.77	27	47.18	47.20	0	4,007	0.00%
2023/03/17	0	0.00	1	46.70	46.20	-1	3,945	-0.03%
2023/03/16	3	46.57	0	0.00	46.45	3	3,860	0.08%
2023/03/14	0	0.00	4	45.10	44.90	-4	3,738	-0.11%
2023/03/13	0	0.00	1	44.55	44.75	-1	3,733	-0.03%
2023/03/10	0	0.00	6	45.33	45.40	-6	3,731	-0.16%
2023/03/09	2	46.80	0	0.00	46.20	2	3,782	0.05%
2023/03/08	6	46.90	0	0.00	46.90	6	3,772	0.16%
2023/03/06	1	46.05	0	0.00	46.05	1	3,738	0.03%
2023/02/24	0	0.00	1	45.15	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	1	45.30	45.35	-1	3,899	-0.03%
2023/02/21	0	0.00	3	45.90	45.85	-3	3,949	-0.08%
2023/02/17	0	46.13	0	0.00	46.25	0	4,126	0.00%
2023/02/10	6	45.93	0	0.00	45.70	6	4,528	0.13%
2023/02/09	0	0.00	1	47.20	46.65	-1	4,594	-0.02%
2023/02/08	2	46.50	1	46.30	46.15	1	4,578	0.02%
2023/02/07	1	45.80	0	0.00	46.20	1	4,562	0.02%
2023/02/06	1	44.90	0	0.00	44.70	1	4,616	0.02%
2023/02/02	2	46.28	2	46.03	46.10	0	4,610	0.00%
2023/02/01	2	45.35	0	0.00	45.50	2	4,585	0.04%
2023/01/30	5	43.45	8	43.94	44.50	-3	4,570	-0.07%
2023/01/13	1	41.75	0	0.00	41.80	1	4,593	0.02%
2023/01/10	2	43.60	2	43.85	43.90	0	4,666	0.00%
2023/01/09	0	0.00	2	44.20	44.25	-2	4,683	-0.04%
2022/12/26	1	42.20	0	0.00	41.80	1	5,361	0.02%
2022/12/22	0	0.00	2	42.20	41.95	-2	5,563	-0.04%
2022/12/20	3	42.00	3	41.85	41.85	0	6,069	0.00%
2022/12/07	2	46.15	0	0.00	44.75	2	6,595	0.03%
2022/12/01	1	47.95	1	47.20	47.70	0	6,644	0.00%
2022/11/30	6	45.48	6	45.78	45.95	0	6,594	0.00%
2022/11/25	1	46.30	1.1	46.50	45.90	-0.1	6,802	0.00%
2022/11/24	0.1	46.50	3	46.50	46.50	-2.9	6,820	-0.04%
2022/11/23	3	45.78	1	45.95	45.20	2	6,795	0.03%
2022/11/22	0	0.00	3	45.80	45.65	-3	6,842	-0.04%
2022/11/18	1	45.85	1	45.70	45.65	0	7,432	0.00%
2022/11/17	2	45.60	3	45.97	46.20	-1	7,423	-0.01%
2022/11/15	1	45.50	5	45.70	46.00	-4	7,430	-0.05%
2022/11/14	7	45.00	0	0.00	45.00	7	7,468	0.09%
2022/11/11	1	44.75	5	45.36	44.75	-4	7,530	-0.05%
2022/11/10	0	0.00	1	43.70	43.80	-1	7,430	-0.01%
2022/11/09	1	42.90	11	42.81	43.00	-10	7,527	-0.13%
2022/11/08	3	42.73	8	42.86	42.25	-5	7,570	-0.07%
2022/11/07	11	42.19	1	42.30	42.35	10	7,805	0.13%
2022/11/04	5	41.35	0	0.00	42.20	5	8,032	0.06%
2022/11/03	2	40.95	2	41.25	41.40	0	8,027	0.00%
2022/11/02	0	0.00	6	40.98	41.00	-6	8,098	-0.07%
2022/11/01	1	40.25	3	40.28	40.20	-2	8,034	-0.02%
2022/10/31	1	39.45	5	39.94	39.90	-4	8,129	-0.05%
2022/10/28	8	39.16	1	39.35	39.05	7	8,131	0.09%
2022/10/27	1	39.45	11	39.41	39.95	-10	8,121	-0.12%
2022/10/26	2	38.25	0	0.00	37.60	2	8,063	0.02%
2022/10/25	1	38.35	1	38.60	38.30	0	8,072	0.00%
2022/10/24	3	39.55	0	0.00	38.95	3	8,111	0.04%
2022/10/21	3	39.05	9	38.56	39.05	-6	8,078	-0.07%
2022/10/20	9	38.71	3	39.07	38.70	6	8,089	0.07%
2022/10/19	4	39.49	3	39.63	39.00	1	8,105	0.01%
2022/10/18	3	39.55	1	39.80	39.55	2	8,090	0.02%
2022/10/17	1	37.30	3	39.15	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	8	38.21	38.95	-8	8,231	-0.10%
2022/10/13	16	37.59	7	37.64	36.40	9	8,282	0.11%
2022/10/12	4	38.74	2	39.08	38.70	2	8,242	0.02%
2022/10/11	3	38.73	1	39.15	38.40	2	8,291	0.02%
2022/10/07	1	40.35	0	0.00	40.60	1	8,336	0.01%
2022/10/06	2	40.88	0	0.00	41.10	2	8,352	0.02%
2022/10/05	11	41.07	14	41.70	40.80	-3	8,345	-0.04%
2022/10/04	5	39.67	8	39.72	39.90	-3	8,311	-0.04%
2022/10/03	14	38.42	12	38.68	38.60	2	8,391	0.02%
2022/09/30	1	38.75	5	38.87	39.45	-4	8,407	-0.05%
2022/09/29	7	38.56	5	38.65	38.30	2	8,428	0.02%
2022/09/28	11	38.65	12	38.43	37.90	-1	8,439	-0.01%
2022/09/27	3	38.13	10	39.10	40.30	-7	8,331	-0.08%
2022/09/26	7	41.67	4	40.84	40.15	3	8,083	0.04%
2022/09/23	5	44.45	1	45.05	44.60	4	7,976	0.05%
2022/09/22	5	45.11	4.3	45.60	45.80	0.7	7,992	0.01%
2022/09/21	3	45.63	2	45.78	45.35	1	7,978	0.01%
2022/09/20	1	47.05	1	47.15	46.60	0	7,971	0.00%
2022/09/19	1	47.35	2	47.05	46.80	-1	8,015	-0.01%
2022/09/14	0	0.00	2	48.60	48.80	-2	8,186	-0.02%
2022/09/12	1	49.40	3	49.17	49.30	-2	8,309	-0.02%
2022/09/08	4	47.65	0	0.00	48.00	4	8,404	0.05%
2022/09/07	2	46.68	4	46.49	46.50	-2	8,480	-0.02%
2022/09/06	11	48.39	0	0.00	47.30	11	8,494	0.13%
2022/09/05	1	48.90	1	49.25	48.50	0	8,483	0.00%
2022/09/02	0	0.00	3	51.20	51.00	-3	8,479	-0.04%
2022/09/01	3	50.93	4	51.18	51.10	-1	8,484	-0.01%
2022/08/31	4	51.85	1	51.60	52.20	3	8,464	0.04%
2022/08/30	10	52.00	0	0.00	52.00	10	8,477	0.12%
2022/08/29	1	50.60	2	50.80	50.70	-1	8,441	-0.01%
2022/08/26	12	53.33	4	53.78	52.70	8	8,393	0.10%
2022/08/25	6	52.87	5	52.40	53.60	1	8,176	0.01%
2022/08/24	1	50.40	0	0.00	50.30	1	7,970	0.01%
2022/08/23	4.1	49.99	6	50.37	50.70	-2	8,204	-0.02%
2022/08/22	0	0.00	10	51.10	50.80	-10	8,484	-0.12%
2022/08/19	4	51.98	5	51.84	51.60	-1	8,626	-0.01%
2022/08/17	0	0.00	4	51.28	50.90	-4	8,984	-0.04%
2022/08/16	2	50.95	4	50.90	51.00	-2	9,064	-0.02%
2022/08/15	3	49.97	3	50.12	50.20	0	8,954	0.00%
2022/08/12	8	50.41	0	0.00	50.30	8	8,964	0.09%
2022/08/11	12	49.43	18	49.58	49.60	-6	8,792	-0.07%
2022/08/09	2	47.15	5	47.23	47.10	-3	8,845	-0.03%
2022/08/08	2	45.90	0	0.00	45.95	2	9,344	0.02%
2022/08/05	9	46.27	8	46.16	46.50	1	9,800	0.01%
2022/08/04	7	44.17	6	44.83	45.30	1	9,801	0.01%
2022/08/02	5	45.40	1	45.75	45.45	4	10,187	0.04%
2022/08/01	1	47.10	0	0.00	47.15	1	10,426	0.01%
2022/07/29	0	0.00	1	47.75	47.75	-1	10,543	-0.01%
2022/07/27	0	0.00	1	47.00	47.15	-1	10,957	-0.01%
2022/07/26	5	46.48	4	45.90	45.90	1	10,981	0.01%
2022/07/22	1	48.25	0	0.00	48.10	1	11,136	0.01%
2022/07/21	2	48.50	6	47.98	48.95	-4	11,207	-0.04%
2022/07/20	8	47.41	9	47.71	47.25	-1	11,225	-0.01%
2022/07/19	2	46.15	3	46.60	46.55	-1	11,345	-0.01%
2022/07/18	6	47.98	10	48.05	48.20	-4	11,402	-0.04%
2022/07/15	0	0.00	5	47.02	47.55	-5	11,364	-0.04%
2022/07/14	5	45.89	1	45.55	46.15	4	11,335	0.04%
2022/07/13	1	45.40	0	0.00	44.80	1	11,443	0.01%
2022/07/12	1	45.20	0	0.00	44.00	1	11,600	0.01%
2022/07/11	0	0.00	5	47.85	47.30	-5	11,749	-0.04%
2022/07/08	15	45.93	5	46.26	46.40	10	11,789	0.08%
2022/07/07	5	44.79	0	0.00	44.90	5	11,800	0.04%
2022/07/06	2	44.00	2	43.30	43.30	0	12,100	0.00%
2022/07/04	3	44.40	3	44.55	44.55	0	12,364	0.00%
2022/07/01	0	0.00	14	46.17	45.05	-14	12,365	-0.11%
2022/06/30	12	48.79	12	48.15	48.05	0	12,273	0.00%
2022/06/29	1	50.50	1	50.30	50.50	0	12,324	0.00%
2022/06/28	6	51.58	2	51.20	51.00	4	12,440	0.03%
2022/06/27	1	51.60	0	0.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	1	50.70	50.50	-1	12,776	-0.01%
2022/06/22	4	50.58	2	51.40	50.20	2	14,000	0.01%
2022/06/21	0	0.00	3	51.93	52.40	-3	14,530	-0.02%
2022/06/20	21	51.59	5	51.86	50.20	16	14,839	0.11%
2022/06/17	2.1	53.78	18	52.51	52.60	-16	14,885	-0.11%
2022/06/16	1	55.80	1	57.40	54.60	0	14,888	0.00%
2022/06/13	2	58.25	2	57.60	57.70	0	15,378	0.00%
2022/06/10	0	60.70	0	0.00	60.50	0	15,371	0.00%
2022/06/09	4	61.60	0	0.00	61.00	4	15,626	0.03%
2022/06/08	7	61.87	0	0.00	60.80	7	15,664	0.04%
2022/06/06	2	61.10	6	61.00	61.00	-4	16,035	-0.02%
2022/06/01	11	61.88	2	61.80	61.60	9	16,483	0.05%
2022/05/31	6	62.63	18	62.52	62.30	-12	16,488	-0.07%
2022/05/30	5	62.38	0	0.00	62.00	5	16,441	0.03%
2022/05/27	4	61.00	6	60.77	60.70	-2	16,268	-0.01%
2022/05/26	4	60.23	7.1	60.40	60.00	-3.1	16,175	-0.02%
2022/05/25	7.1	59.80	2	59.15	59.80	5.1	15,883	0.03%
2022/05/24	6	59.23	1	59.90	57.50	5	15,892	0.03%
2022/05/23	1	59.50	5	59.70	59.40	-4	15,785	-0.03%
2022/05/20	1	59.00	0	0.00	59.60	1	15,830	0.01%
2022/05/19	2	58.05	1	58.90	59.60	1	15,801	0.01%
2022/05/18	1	59.10	0	0.00	59.30	1	15,781	0.01%
2022/05/17	6	58.84	6	59.03	60.10	0	15,738	0.00%
2022/05/16	5	61.46	8	60.24	58.60	-3	15,715	-0.02%
2022/05/13	8	59.14	7	58.97	59.70	1	15,340	0.01%
2022/05/12	16	55.81	6	56.70	55.50	10	15,166	0.07%
2022/05/11	4	57.23	0	0.00	56.90	4	15,825	0.03%
2022/05/10	2	55.30	3	56.97	58.00	-1	16,239	-0.01%
2022/05/09	0	0.00	7	57.30	56.60	-7	16,322	-0.04%
2022/05/06	5	55.44	0.1	55.65	55.50	4.9	16,342	0.03%
2022/05/05	1.1	57.75	9	57.28	57.80	-7.9	16,717	-0.05%
2022/05/04	11	55.56	14	56.91	55.60	-3	16,714	-0.02%
2022/05/03	0	0.00	1	55.60	55.50	-1	16,822	-0.01%
2022/04/29	1	54.30	0.1	55.40	54.30	0.9	17,101	0.01%
2022/04/28	2.1	54.63	3	54.60	54.70	-0.9	17,318	-0.01%
2022/04/27	3	51.67	0	0.00	53.80	3	17,354	0.02%
2022/04/26	32	54.97	4	55.63	54.70	28	17,287	0.16%
2022/04/25	14	54.87	14	55.05	54.20	0	17,357	0.00%
2022/04/22	7	58.60	22	58.49	57.90	-15	17,523	-0.09%
2022/04/21	1	59.61	2	60.15	59.90	-1	17,766	-0.01%
2022/04/20	2	58.95	0	0.00	58.90	2	18,011	0.01%
2022/04/19	11	60.26	11	60.14	59.30	0	18,412	0.00%
2022/04/18	4	59.23	2	59.90	59.00	2	18,403	0.01%
2022/04/15	22	58.84	0	0.00	58.40	22	18,432	0.12%
2022/04/14	22	60.98	2	62.50	60.80	20	18,655	0.11%
2022/04/13	0	0.00	26	61.97	62.40	-26	18,634	-0.14%
2022/04/12	17	61.29	17	62.34	60.90	0	18,821	0.00%
2022/04/11	8	65.13	12	63.21	62.60	-4	18,728	-0.02%
2022/04/08	1	67.90	1	68.10	68.00	0	18,893	0.00%
2022/04/07	6	69.90	0	0.00	68.00	6	18,970	0.03%
2022/04/06	11	69.20	0	0.00	69.40	11	19,232	0.06%
2022/04/01	1	67.80	0	0.00	69.00	1	19,662	0.01%
2022/03/30	1	69.80	2	71.10	69.80	-1	19,946	-0.01%
2022/03/29	2.1	69.74	13	69.60	70.00	-10.9	20,416	-0.05%
2022/03/28	23	68.77	6	68.85	70.50	17	20,327	0.08%
2022/03/25	25	71.94	40	71.28	71.10	-15	20,092	-0.07%
2022/03/24	25	76.64	18	75.88	76.30	7	19,374	0.04%
2022/03/23	5	78.32	38	78.74	79.00	-33	19,064	-0.17%
2022/03/22	14	76.71	4.1	76.97	77.20	10	19,631	0.05%
2022/03/21	3.1	76.11	4	76.47	75.80	-1	19,753	0.00%
2022/03/18	12	75.08	11	74.33	75.30	1	20,122	0.01%
2022/03/17	0	0.00	17	73.66	74.90	-17	20,327	-0.08%
2022/03/16	12	71.15	0	0.00	70.40	12	20,662	0.06%
2022/03/15	3	70.63	0	0.00	70.20	3	21,408	0.01%
2022/03/14	9	72.80	11	73.22	72.50	-2	23,269	-0.01%
2022/03/11	0	70.90	0	0.00	71.40	0	23,531	0.00%
2022/03/10	7	71.74	4	72.35	71.70	3	24,096	0.01%
2022/03/08	9	69.51	2	70.50	68.10	7	25,744	0.03%
2022/03/07	8	72.84	2	74.70	72.00	6	27,870	0.02%
2022/03/04	8	76.83	10.1	77.10	76.50	-2.1	30,560	-0.01%
2022/03/03	28	77.21	5	77.74	77.40	23	32,162	0.07%
2022/03/02	3	75.23	4	75.48	76.30	-1	33,425	0.00%
2022/03/01	0	0.00	1	74.80	75.20	-1	35,505	0.00%
2022/02/24	6	73.52	0	0.00	71.50	6	37,706	0.02%
2022/02/23	4	75.10	3	75.50	75.80	1	38,556	0.00%
2022/02/22	4	75.05	25	74.58	74.90	-21	38,753	-0.05%
2022/02/21	1.7	77.46	0	0.00	77.30	1.7	38,827	0.00%
2022/02/18	16	77.24	2	77.50	78.30	14	39,120	0.04%
2022/02/17	5	78.18	7	78.04	77.00	-2	39,815	-0.01%
2022/02/16	3	78.67	4	79.18	78.10	-1	39,830	0.00%
2022/02/15	2.2	78.22	7	78.97	77.80	-4.9	40,095	-0.01%
2022/02/14	21	78.12	4.1	78.60	77.80	16.9	40,215	0.04%
2022/02/11	29.2	79.17	21	80.41	79.70	8.2	40,771	0.02%
2022/02/10	8	76.69	4.1	76.56	78.10	3.9	40,750	0.01%
2022/02/09	35	74.94	23	74.71	74.70	12	40,664	0.03%
2022/02/08	17	73.19	40	72.83	73.00	-23	41,039	-0.06%
2022/02/07	29	72.77	38	72.79	73.40	-9	40,868	-0.02%
2022/01/26	17	75.24	14	76.54	76.80	3	40,695	0.01%
2022/01/25	29	74.90	29	75.41	75.40	0	41,051	0.00%
2022/01/24	16	73.50	20	75.13	75.30	-4	41,508	-0.01%
2022/01/21	2	75.80	5	73.10	73.10	-3	41,929	-0.01%
2022/01/20	46	77.03	51.5	77.15	77.60	-5.5	41,885	-0.01%
2022/01/19	14	77.24	15	77.17	77.10	-1	41,826	0.00%
2022/01/18	46	79.32	30	78.85	78.60	16	41,937	0.04%
2022/01/17	8	79.24	10	79.75	79.30	-2	41,950	0.00%
2022/01/14	4	77.80	3.1	77.84	78.10	0.9	42,033	0.00%
2022/01/13	8	79.48	7	79.94	79.60	1	42,427	0.00%
2022/01/12	12	79.75	21.1	78.93	78.20	-9.1	42,420	-0.02%
2022/01/11	41.5	79.24	45	78.71	78.30	-3.5	42,167	-0.01%
2022/01/10	2	79.60	6	78.47	80.00	-4	42,243	-0.01%
2022/01/07	304	79.41	326	78.09	78.50	-22	42,337	-0.05%	大買/大賣/
2022/01/06	12	81.87	71	82.88	82.90	-59	41,989	-0.14%
2022/01/05	24	85.15	4	83.15	82.50	20	42,144	0.05%
2022/01/04	25.2	84.66	46.1	85.49	85.50	-20.9	42,220	-0.05%
2022/01/03	40	86.67	45	85.05	84.80	-5	42,114	-0.01%
2021/12/30	5	85.60	2	85.05	85.50	3	42,011	0.01%
2021/12/29	44	85.50	33	85.04	85.00	11	42,044	0.03%
2021/12/28	17	85.01	37	84.63	84.20	-20	41,934	-0.05%
2021/12/27	83	84.13	47	84.59	84.70	36	41,756	0.09%
2021/12/24	17	83.18	25	82.76	82.50	-8	41,692	-0.02%
2021/12/23	35	83.99	66	84.00	83.20	-31	41,679	-0.07%
2021/12/22	20	82.29	20.5	81.72	81.00	-0.5	41,410	0.00%
2021/12/21	51.1	81.41	4	81.78	81.20	47.1	41,428	0.11%
2021/12/20	103	83.03	112	82.48	82.20	-9	41,361	-0.02%	大買/大賣/
2021/12/17	19	83.09	14	82.63	82.40	5	41,536	0.01%
2021/12/16	745	85.24	777	84.90	84.50	-32	41,773	-0.08%	大買/大賣/
2021/12/15	18	81.84	11	81.45	81.80	7	41,044	0.02%
2021/12/14	26	81.09	14	81.51	81.60	12	41,013	0.03%
2021/12/13	18	83.34	6	83.35	82.80	12	40,747	0.03%
2021/12/10	55.1	84.21	37	84.30	84.90	18.1	40,474	0.04%
2021/12/09	35.5	86.58	13	86.42	84.60	22.5	39,901	0.06%
2021/12/08	42	88.28	76	88.17	88.40	-34	39,235	-0.09%
2021/12/07	21	83.68	21	83.64	84.30	0	37,600	0.00%
2021/12/06	28	84.13	17	83.68	83.30	11	37,365	0.03%
2021/12/03	23	85.88	6	86.47	86.50	17	37,287	0.05%
2021/12/02	44	86.18	37	86.01	85.40	7	37,252	0.02%
2021/12/01	1,081	86.53	1,073.1	86.19	86.70	7.9	36,316	0.02%	大買/大賣/
2021/11/30	1,869.1	83.99	1,837	85.85	81.80	32.1	34,565	0.09%	大買/大賣/
2021/11/29	33	81.21	51	79.72	84.90	-18	32,731	-0.05%
2021/11/26	66	77.37	56.1	77.59	77.20	9.9	31,324	0.03%
2021/11/25	115.1	77.11	98.1	77.15	79.70	17	30,253	0.06%	大買/
2021/11/24	37	76.24	81	76.12	76.40	-44	28,302	-0.16%
2021/11/23	23	70.07	56	70.21	69.50	-33	27,223	-0.12%
2021/11/22	68	70.97	173.2	70.75	71.20	-105.2	27,501	-0.38%	大賣/鉅額交易
2021/11/19	10	68.06	27	68.35	67.30	-17	27,702	-0.06%
2021/11/18	51	67.87	54	67.84	67.70	-3	27,758	-0.01%
2021/11/17	55	67.97	142	69.16	68.90	-87	27,904	-0.31%	大賣/
2021/11/16	38	68.76	25	69.08	68.20	13	27,849	0.05%
2021/11/15	23	67.61	11	67.51	67.40	12	27,355	0.04%
2021/11/12	67	67.55	23	67.62	66.80	44	27,411	0.16%
2021/11/11	183	68.88	4	68.95	68.60	179	27,191	0.66%	大買/鉅額交易
2021/11/10	627	70.39	605	69.56	69.60	22	27,049	0.08%	大買/大賣/
2021/11/09	20	68.89	102	68.80	68.30	-82	26,377	-0.31%	大賣/
2021/11/08	25	67.22	44.3	67.40	66.60	-19.3	25,834	-0.07%
2021/11/05	9	66.58	8	68.18	66.30	1	25,599	0.00%
2021/11/04	3	64.63	24	65.18	64.70	-21	25,211	-0.08%
2021/11/03	108	64.00	11	64.06	64.10	97	25,388	0.38%	大買/
2021/11/02	30	66.64	128	67.18	65.50	-98	25,396	-0.39%	大賣/
2021/11/01	126	67.94	14	67.48	68.00	112	25,138	0.45%	大買/鉅額交易
2021/10/29	8	64.05	23	63.89	64.20	-15	24,825	-0.06%
2021/10/28	34.3	62.95	1	63.10	61.60	33.3	24,286	0.14%
2021/10/27	8.5	62.08	6	61.95	62.10	2.5	24,335	0.01%
2021/10/26	4	61.85	1.1	61.87	61.20	2.9	24,811	0.01%
2021/10/25	3	61.03	1	61.60	61.60	2	25,087	0.01%
2021/10/22	27	61.84	9	61.41	62.00	18	25,756	0.07%
2021/10/21	5	62.00	16.5	60.69	60.50	-11.5	26,940	-0.04%
2021/10/20	8.5	58.54	7	58.43	58.30	1.5	27,151	0.01%
2021/10/19	2	57.40	10	57.37	57.10	-8	27,572	-0.03%
2021/10/18	9	57.99	5	57.90	56.80	4	28,329	0.01%
2021/10/15	29	58.08	13	58.02	58.80	16	28,865	0.06%
2021/10/14	1	55.00	1	56.10	55.10	0	29,007	0.00%
2021/10/13	19.1	56.54	13	56.89	54.90	6.1	29,386	0.02%
2021/10/12	12	58.10	1	57.70	57.70	11	29,393	0.04%
2021/10/08	4	60.95	11	61.32	61.30	-7	29,452	-0.02%
2021/10/07	27.1	61.61	19	61.43	62.10	8.1	29,875	0.03%
2021/10/06	16	59.38	17	58.62	58.50	-1	31,380	0.00%
2021/10/05	4.1	58.77	9	58.62	60.40	-4.9	32,249	-0.02%
2021/10/04	10	60.48	7	61.67	58.20	3	32,428	0.01%
2021/10/01	7	60.91	17	61.86	60.50	-10	33,205	-0.03%
2021/09/30	1.1	63.23	18.2	62.46	63.60	-17.1	34,625	-0.05%
2021/09/29	24.1	63.87	24	64.84	63.20	0.1	34,630	0.00%
2021/09/28	9.1	67.17	15	68.07	67.10	-5.9	34,636	-0.02%
2021/09/27	18	68.64	18	69.42	68.10	0	34,805	0.00%
2021/09/24	24	69.55	14	70.66	69.00	10	35,209	0.03%
2021/09/23	13	70.06	7	70.84	69.60	6	35,387	0.02%
2021/09/22	3	69.37	5	68.58	69.30	-2	35,842	-0.01%
2021/09/17	14	68.16	9	68.39	69.40	5	36,073	0.01%
2021/09/16	22	68.81	42	68.69	69.00	-20	36,748	-0.05%
2021/09/15	4	67.05	10	66.50	67.10	-6	37,667	-0.02%
2021/09/14	17	68.37	7	69.09	68.10	10	39,322	0.03%
2021/09/13	1	69.40	3	69.10	68.30	-2	40,604	0.00%
2021/09/10	26	68.40	15	68.43	69.30	11	41,229	0.03%
2021/09/09	14	66.11	9.2	66.99	67.00	4.8	43,160	0.01%
2021/09/08	27	65.86	22.3	65.64	65.00	4.7	43,523	0.01%
2021/09/07	31	69.58	49	68.61	68.60	-18	43,238	-0.04%
2021/09/06	4	70.93	16	71.03	70.60	-12	42,950	-0.03%
2021/09/03	35.2	70.55	32	71.01	72.00	3.2	42,853	0.01%
2021/09/02	41	70.92	19	71.48	68.80	22	43,072	0.05%
2021/09/01	1	70.60	3	69.97	70.70	-2	42,978	0.00%
2021/08/31	23	70.02	23	69.74	70.40	0	43,744	0.00%
2021/08/30	9.3	69.82	10	69.69	69.60	-0.7	43,580	0.00%
2021/08/27	14	69.52	20	69.54	68.70	-6	43,718	-0.01%
2021/08/26	15	69.61	46.5	69.76	70.20	-31.5	43,464	-0.07%
2021/08/25	93	68.20	81	68.36	68.70	12	42,798	0.03%
2021/08/24	8.5	65.61	6.3	66.28	64.60	2.2	41,825	0.01%
2021/08/23	50.3	64.66	41	65.50	64.90	9.3	41,991	0.02%
2021/08/20	6	61.90	13	62.34	62.00	-7	42,002	-0.02%
2021/08/19	0	0.00	2	60.50	60.00	-2	42,029	0.00%
2021/08/18	11	58.08	12	58.74	60.30	-1	42,809	0.00%
2021/08/17	6	58.55	15	59.78	56.00	-9	42,930	-0.02%
2021/08/16	0	0.00	1	61.40	59.20	-1	42,830	0.00%
2021/08/13	19	62.78	13	62.00	59.80	6	42,736	0.01%
2021/08/12	4	62.30	8	62.25	63.00	-4	42,761	-0.01%
2021/08/11	13	62.72	29	62.68	63.00	-16	42,854	-0.04%
2021/08/10	4	64.15	4	63.55	62.70	0	42,903	0.00%
2021/08/09	0	0.00	3	66.60	65.50	-3	43,104	-0.01%
2021/08/06	10	70.81	4	69.63	69.30	6	43,250	0.01%
2021/08/05	0	0.00	4	71.13	71.60	-4	43,441	-0.01%
2021/08/04	12	70.68	22	71.10	69.70	-10	43,842	-0.02%
2021/08/03	2	69.20	13	69.35	69.00	-11	43,935	-0.03%
2021/08/02	7	69.36	8	68.63	68.70	-1	44,212	0.00%
2021/07/30	21	71.82	23	72.06	69.80	-2	44,358	0.00%
2021/07/29	128	70.76	131	70.42	71.80	-3	44,148	-0.01%	大買/大賣/
2021/07/28	30	67.71	26	66.84	67.60	4	44,340	0.01%
2021/07/27	204	74.30	200	75.03	71.70	4	44,608	0.01%	大買/大賣/
2021/07/26	15	71.45	16	70.88	71.20	-1	43,726	0.00%
2021/07/23	10	68.27	26.1	69.55	67.90	-16.1	43,313	-0.04%
2021/07/22	82.1	69.67	129	68.97	69.30	-46.9	43,250	-0.11%	大賣/
2021/07/21	116	67.24	72	67.97	66.40	44	43,084	0.10%	大買/
2021/07/20	53	66.04	74	66.71	65.10	-21	44,059	-0.05%
2021/07/19	79	67.35	46	67.27	67.10	33	45,994	0.07%
2021/07/16	16	65.43	35	64.99	65.10	-19	47,289	-0.04%
2021/07/15	133	65.31	134	65.51	65.50	-1	50,274	0.00%	大買/大賣/
2021/07/14	19	66.99	18	67.26	66.50	1	51,027	0.00%
2021/07/13	53	70.68	29	70.30	67.10	24	50,995	0.05%
2021/07/12	42	66.67	48.1	67.11	67.70	-6.1	49,305	-0.01%
2021/07/09	3	64.00	2	64.55	63.90	1	48,631	0.00%
2021/07/08	48.1	64.79	33.2	66.03	64.20	14.9	49,415	0.03%
2021/07/07	44.2	65.75	41	64.69	65.70	3.2	49,823	0.01%
2021/07/06	1	61.00	3	60.60	60.70	-2	49,067	0.00%
2021/07/05	3	62.73	2	62.40	62.00	1	50,883	0.00%
2021/07/02	8	60.41	8	60.78	61.30	0	51,926	0.00%
2021/07/01	38	59.38	48	60.21	58.80	-10	52,148	-0.02%
2021/06/30	6	62.68	8	62.00	61.10	-2	51,772	0.00%
2021/06/29	25	62.71	37	62.79	62.00	-12	51,477	-0.02%
2021/06/28	12	61.13	10	61.22	61.00	2	50,641	0.00%
2021/06/25	15	61.85	54.2	62.22	60.90	-39.2	50,287	-0.08%
2021/06/24	67.2	63.51	60.1	63.20	62.80	7.1	49,465	0.01%
2021/06/23	507.1	62.03	572	61.61	64.50	-64.9	48,366	-0.13%	大買/大賣/
2021/06/22	128	60.60	60	60.87	59.60	68	46,598	0.15%	大買/
2021/06/21	29	58.71	25	58.80	59.20	4	45,198	0.01%
2021/06/18	817	59.45	827	59.29	58.00	-10	44,400	-0.02%	大買/大賣/
2021/06/17	3	55.27	44	55.11	56.50	-41	42,212	-0.10%
2021/06/16	4	54.13	7	53.79	53.20	-3	41,615	-0.01%
2021/06/15	45	53.55	7	54.90	54.50	38	41,494	0.09%
2021/06/11	4	53.90	13	54.07	53.70	-9	41,405	-0.02%
2021/06/10	38	56.13	95	56.63	55.10	-57	41,386	-0.14%
2021/06/09	16	54.18	12	54.93	54.50	4	40,538	0.01%
2021/06/08	123	54.18	65	53.92	53.40	58	39,603	0.15%	大買/
2021/06/07	1	51.70	1	52.00	52.30	0	38,610	0.00%
2021/06/04	6	52.57	12.1	52.46	51.50	-6.1	38,533	-0.02%
2021/06/03	12.1	52.08	17	52.32	52.70	-4.9	38,248	-0.01%
2021/06/02	6	51.37	1	50.70	50.70	5	37,984	0.01%
2021/06/01	8	51.95	2.2	51.67	51.60	5.9	37,889	0.02%
2021/05/28	6	51.58	56	51.44	50.80	-50	37,541	-0.13%
2021/05/27	8	49.73	8	49.93	50.00	0	37,595	0.00%
2021/05/26	62	50.49	4	51.23	49.65	58	38,069	0.15%
2021/05/25	38	48.53	48	48.77	49.35	-10	37,991	-0.03%
2021/05/24	7	44.77	9	44.63	44.90	-2	37,818	-0.01%
2021/05/21	3	43.60	11	43.86	44.10	-8	37,958	-0.02%
2021/05/20	6	43.78	12	42.91	42.90	-6	38,330	-0.02%
2021/05/19	4	45.05	6.1	44.47	45.55	-2.1	38,318	-0.01%
2021/05/18	4.1	44.18	14	44.29	45.15	-9.9	38,251	-0.03%
2021/05/17	6	43.81	21	41.04	41.35	-15	38,136	-0.04%
2021/05/14	6	45.17	16	45.03	44.45	-10	37,652	-0.03%
2021/05/13	58	45.51	60	45.97	46.10	-2	37,223	-0.01%
2021/05/12	73	48.18	24	46.34	45.20	49	36,716	0.13%
2021/05/11	15	48.42	120	47.43	48.10	-105	35,969	-0.29%	大賣/鉅額交易
2021/05/10	11	52.35	45	53.64	51.50	-34	35,516	-0.10%
2021/05/07	46	54.08	14	53.46	54.70	32	35,156	0.09%
2021/05/06	21	52.27	16	51.96	51.20	5	34,824	0.01%
2021/05/05	56	53.66	117.6	54.15	51.80	-61.6	34,990	-0.18%	大賣/
2021/05/04	169	55.28	70	53.14	55.20	99	34,372	0.29%	大買/
2021/05/03	37	56.60	94.1	55.99	54.90	-57.1	33,362	-0.17%
2021/04/29	45.1	58.09	23	57.94	58.00	22.1	32,885	0.07%
2021/04/28	64	57.66	37	57.99	56.90	27	32,626	0.08%
2021/04/27	21	56.94	48	56.79	56.10	-27	32,409	-0.08%
2021/04/26	70	60.08	30.2	59.51	58.80	39.9	31,778	0.13%
2021/04/23	246.2	56.92	307.3	57.41	58.30	-61.2	30,344	-0.20%	大買/大賣/
2021/04/22	301.1	55.98	224	55.77	53.00	77.1	29,151	0.26%	大買/大賣/
2021/04/21	216.1	56.29	199.6	56.91	56.40	16.5	27,746	0.06%	大買/大賣/
2021/04/20	46	50.70	110.1	51.44	52.90	-64.1	24,892	-0.26%	大賣/
2021/04/19	68.1	47.95	48	47.88	48.15	20.1	23,884	0.08%
2021/04/16	5	46.41	7	46.62	46.15	-2	23,470	-0.01%
2021/04/15	16	46.28	44.1	46.29	46.50	-28.1	23,342	-0.12%
2021/04/14	205.1	47.62	168.2	47.58	46.55	36.9	23,124	0.16%	大買/大賣/
2021/04/13	124.2	50.86	178	50.23	48.20	-53.8	22,165	-0.24%	大買/大賣/
2021/04/12	211	49.42	222.2	49.23	48.60	-11.2	20,842	-0.05%	大買/大賣/
2021/04/09	105.2	49.28	175.1	48.98	48.55	-69.9	20,153	-0.35%	大買/大賣/
2021/04/08	273.1	46.42	64	46.51	48.00	209.1	18,280	1.14%	大買/鉅額交易
2021/04/07	21	43.24	72	43.49	43.65	-51	17,193	-0.30%
2021/04/06	15	41.73	4	41.63	42.45	11	17,560	0.06%
2021/04/01	4	41.73	1	42.00	41.75	3	17,712	0.02%
2021/03/31	2	41.40	2	41.80	42.20	0	17,669	0.00%
2021/03/30	3	41.37	0	0.00	41.25	3	17,764	0.02%
2021/03/29	2	41.68	4	41.55	41.60	-2	18,033	-0.01%
2021/03/26	3	41.30	0	0.00	41.15	3	18,784	0.02%
2021/03/25	2	41.15	0	0.00	41.05	2	18,873	0.01%
2021/03/24	0	0.00	30	41.07	41.00	-30	19,006	-0.16%
2021/03/22	6	41.60	0	0.00	41.60	6	19,501	0.03%
2021/03/19	0	0.00	3	41.75	41.55	-3	19,841	-0.02%
2021/03/18	18	42.61	0	0.00	42.20	18	20,037	0.09%
2021/03/17	98	43.65	68	43.15	43.00	30	20,750	0.14%
2021/03/16	6	42.85	51	42.51	43.30	-45	21,165	-0.21%
2021/03/15	1	41.40	3	41.50	41.55	-2	23,087	-0.01%
2021/03/12	8	41.05	0	0.00	41.25	8	24,180	0.03%
2021/03/11	6	40.79	11	40.92	41.15	-5	25,079	-0.02%
2021/03/10	6	40.38	0	0.00	40.30	6	27,227	0.02%
2021/03/09	3	40.60	30	40.70	40.80	-27	28,202	-0.10%
2021/03/08	1	42.55	13	42.30	41.60	-12	28,620	-0.04%
2021/03/05	12	41.21	4	41.44	40.85	8	29,173	0.03%
2021/03/04	5	42.32	6	42.65	42.00	-1	29,757	0.00%
2021/03/03	77	42.75	79	42.46	42.45	-2	29,771	-0.01%
2021/03/02	248	45.29	162	44.30	43.20	86	29,757	0.29%	大買/大賣/
2021/02/26	145	45.34	115	45.39	44.80	30	29,441	0.10%	大買/大賣/
2021/02/25	9.5	45.54	51.2	45.02	46.50	-41.7	28,947	-0.14%
2021/02/24	9	43.73	9	43.90	42.90	0	28,334	0.00%
2021/02/23	9	43.56	6	43.66	43.40	3	28,170	0.01%
2021/02/22	9	43.81	21	43.49	43.50	-12	27,996	-0.04%
2021/02/19	3	42.78	3	42.67	43.25	0	27,507	0.00%
2021/02/18	13	41.86	10	42.11	42.45	3	27,405	0.01%
2021/02/17	13	40.73	18	40.56	40.90	-5	27,170	-0.02%
2021/02/05	4	38.71	2	38.98	38.65	2	26,937	0.01%
2021/02/04	5	39.13	7	39.45	38.95	-2	26,891	-0.01%
2021/02/03	2	39.63	2	40.05	39.40	0	26,883	0.00%
2021/02/02	3	39.90	2	39.65	39.70	1	26,830	0.00%
2021/02/01	3	38.93	1	38.95	39.00	2	26,794	0.01%
2021/01/29	6	40.45	2	40.95	40.00	4	26,700	0.01%
2021/01/28	2	40.98	0	0.00	41.00	2	26,567	0.01%
2021/01/27	40	42.00	52	41.60	41.45	-12	26,466	-0.05%
2021/01/26	5	40.31	0	0.00	40.20	5	25,920	0.02%
2021/01/25	6	40.32	0	0.00	40.40	6	25,874	0.02%
2021/01/22	15	39.93	21	39.39	40.45	-6	25,767	-0.02%
2021/01/21	7	39.39	62	38.46	38.35	-55	25,526	-0.22%
2021/01/20	16	41.28	24	39.76	39.20	-8	25,271	-0.03%
2021/01/19	10	43.40	6	43.64	42.95	4	24,844	0.02%
2021/01/18	60	43.22	34	43.07	43.45	26	24,675	0.11%
2021/01/15	104	44.50	103	44.49	43.85	1	24,390	0.00%	大買/大賣/
2021/01/14	17	43.63	12	43.88	43.35	5	23,214	0.02%
2021/01/13	37	43.15	91	43.19	43.20	-54	22,781	-0.24%
2021/01/12	24	41.82	8	42.37	41.90	16	22,334	0.07%
2021/01/11	21	42.45	24	42.40	42.95	-3	22,159	-0.01%
2021/01/08	5	41.65	6	42.10	42.00	-1	22,102	0.00%
2021/01/07	8	42.21	12	42.52	42.00	-4	22,321	-0.02%
2021/01/06	3	42.27	3	41.78	41.55	0	22,178	0.00%
2021/01/05	2	41.75	2	42.08	42.25	0	21,936	0.00%
2021/01/04	8	42.05	4	42.50	41.80	4	21,825	0.02%
2020/12/31	11	43.07	12	42.94	42.80	-1	21,588	0.00%
2020/12/30	53	43.93	31	44.16	43.65	22	21,398	0.10%
2020/12/29	14	44.41	86	44.19	43.90	-72	21,047	-0.34%
2020/12/28	152	42.43	125	42.07	42.65	27	20,134	0.13%	大買/大賣/
2020/12/25	19	42.48	20	41.85	41.70	-1	19,751	-0.01%
2020/12/24	16	42.33	5	42.48	42.20	11	19,574	0.06%
2020/12/23	20	42.77	15	42.63	42.60	5	19,383	0.03%
2020/12/22	16	43.30	30	43.31	41.80	-14	19,094	-0.07%
2020/12/21	3	41.07	27	41.06	41.50	-24	18,269	-0.13%
2020/12/18	24	41.35	5	41.19	41.10	19	18,105	0.10%
2020/12/17	19	41.46	31	41.14	41.10	-12	17,956	-0.07%
2020/12/16	26	42.54	22	42.65	42.50	4	17,643	0.02%
2020/12/15	22	43.16	52	43.08	41.60	-30	17,424	-0.17%
2020/12/14	45	43.82	10	43.77	43.40	35	17,103	0.20%
2020/12/11	112	44.81	203	44.90	44.25	-91	16,861	-0.54%	大買/大賣/
2020/12/10	319	44.72	181	45.04	44.05	138	15,993	0.86%	大買/大賣/鉅額交易
2020/12/09	131	46.82	97	46.65	45.70	34	15,207	0.22%	大買/
2020/12/08	13	44.86	134	45.32	45.70	-121	13,020	-0.93%	大賣/鉅額交易
2020/12/07	112	43.79	40	43.73	43.05	72	11,934	0.60%	大買/
2020/12/04	122	43.61	53.2	43.48	44.30	68.8	11,044	0.62%	大買/
2020/12/03	15	39.97	14.2	41.40	42.55	0.8	8,896	0.01%
2020/12/02	70	39.05	8	39.09	38.70	62	8,094	0.77%
2020/12/01	36.1	38.98	66	38.95	38.70	-29.9	7,662	-0.39%
2020/11/30	47	38.62	70	38.63	37.75	-23	7,067	-0.33%
2020/11/27	1	36.00	1	36.25	36.20	0	6,504	0.00%
2020/11/26	7	36.16	9	36.25	36.25	-2	6,560	-0.03%
2020/11/25	5	35.65	6	35.08	35.25	-1	6,471	-0.02%
2020/11/24	3	36.00	6	36.02	35.40	-3	6,440	-0.05%
2020/11/23	16	35.42	24	35.60	35.95	-8	6,216	-0.13%
2020/11/20	5	34.25	1	34.38	34.35	4	5,793	0.07%
2020/11/19	0	0.00	2	34.23	33.85	-2	5,733	-0.03%
2020/11/18	6	33.48	5	33.45	33.40	1	5,645	0.02%
2020/11/17	10	33.62	9	33.68	33.50	1	5,675	0.02%
2020/11/12	0	0.00	3	32.70	32.55	-3	6,027	-0.05%
2020/11/11	3	32.90	3	32.95	32.85	0	6,233	0.00%
2020/11/10	1	32.35	2	32.60	32.55	-1	6,234	-0.02%
2020/11/06	8	32.86	5	32.55	32.40	3	6,308	0.05%
2020/11/04	15	32.78	15	32.60	32.60	0	6,454	0.00%
2020/11/03	0.1	32.90	0	0.00	32.90	0.1	6,647	0.00%
2020/11/02	2	32.50	8	32.24	32.50	-6	6,846	-0.09%
2020/10/29	6	31.93	0	0.00	32.35	6	7,069	0.08%
2020/10/28	1	33.15	0	0.00	32.85	1	7,182	0.01%
2020/10/27	2	33.35	1	33.45	33.40	1	7,980	0.01%
2020/10/23	4	34.00	2	33.90	33.90	2	8,170	0.02%
2020/10/22	4	34.70	2	34.75	34.20	2	8,650	0.02%
2020/10/21	6	34.29	5	34.05	34.00	1	8,799	0.01%
2020/10/20	1	34.10	0	0.00	34.10	1	8,904	0.01%
2020/10/19	5	34.60	5	34.50	34.50	0	8,956	0.00%
2020/10/16	3	35.13	0	0.00	34.50	3	8,991	0.03%
2020/10/15	4	35.60	10	35.57	35.60	-6	8,927	-0.07%
2020/10/12	5	33.60	0	0.00	33.50	5	8,986	0.06%
2020/10/08	0	0.00	10	34.25	34.20	-10	9,028	-0.11%
2020/10/06	10	34.38	10	34.25	34.25	0	9,169	0.00%
2020/10/05	4.1	34.30	4	34.25	34.10	0.1	9,303	0.00%
2020/09/30	15	33.95	15	34.15	34.15	0	9,459	0.00%
2020/09/29	25	33.98	25	33.75	33.75	0	9,617	0.00%
2020/09/28	21	33.90	20	33.90	33.90	1	9,959	0.01%
2020/09/25	21	33.96	20	33.15	33.25	1	10,610	0.01%
2020/09/24	10	34.16	5	33.65	33.35	5	11,107	0.05%
2020/09/23	5	34.70	11	34.51	34.55	-6	11,120	-0.05%
2020/09/22	4	34.56	0	0.00	34.55	4	11,169	0.04%
2020/09/21	4	35.10	0	0.00	34.90	4	11,158	0.04%
2020/09/18	1	35.85	0	0.00	35.75	1	11,133	0.01%
2020/09/17	1	36.00	20	36.06	36.10	-19	11,111	-0.17%
2020/09/16	13	35.79	10	35.45	35.45	3	10,976	0.03%
2020/09/15	15	35.47	0	0.00	35.30	15	10,937	0.14%
2020/09/14	0	0.00	11	35.20	35.10	-11	11,011	-0.10%
2020/09/11	0	0.00	5	35.20	35.05	-5	11,033	-0.05%
2020/09/10	2	35.80	1	35.70	35.45	1	11,042	0.01%
2020/09/09	16	34.83	26	35.49	35.90	-10	11,088	-0.09%
2020/09/08	30	35.28	10	35.25	35.25	20	11,062	0.18%
2020/09/07	28	36.72	28	36.07	35.50	0	11,222	0.00%
2020/09/04	14	35.64	2	35.90	36.00	12	10,950	0.11%
2020/09/03	10	35.72	5	35.40	35.35	5	10,853	0.05%
2020/09/02	25.1	35.23	18	35.17	35.60	7.1	10,878	0.07%
2020/09/01	26	34.73	20	35.05	34.85	6	11,131	0.05%
2020/08/31	20	34.43	20	34.80	34.80	0	10,967	0.00%
2020/08/27	19	34.37	16	34.38	35.15	3	10,857	0.03%
2020/08/26	10	33.92	20	33.95	33.90	-10	10,986	-0.09%
2020/08/24	15	33.45	0	0.00	33.45	15	11,001	0.14%
2020/08/21	26	33.60	26	33.63	33.65	0	11,014	0.00%
2020/08/20	17	34.56	16	32.93	33.00	1	11,012	0.01%
2020/08/19	3	36.05	0	0.00	35.65	3	10,851	0.03%
2020/08/18	8	36.84	18	36.90	36.45	-10	10,844	-0.09%
2020/08/17	10	36.10	38	36.56	36.85	-28	10,705	-0.26%
2020/08/14	15	35.40	15	35.40	35.40	0	10,541	0.00%
2020/08/13	11	35.46	6	36.08	35.20	5	10,583	0.05%
2020/08/12	4	35.50	5	35.50	35.55	-1	10,578	-0.01%
2020/08/11	16	35.51	36	35.40	35.40	-20	10,619	-0.19%
2020/08/10	22	35.90	2	35.30	35.20	20	10,633	0.19%
2020/08/07	22	36.59	3	36.20	35.75	19	10,730	0.18%
2020/08/06	22	37.03	6	37.15	37.45	16	10,749	0.15%
2020/08/05	2	37.15	4.2	37.04	36.90	-2.2	10,688	-0.02%
2020/08/04	11	36.88	14	37.07	37.10	-3	10,597	-0.03%
2020/08/03	4.1	36.83	0	0.00	36.85	4.1	10,564	0.04%
2020/07/31	43	37.43	34	37.26	37.15	9	10,441	0.09%
2020/07/30	16	35.83	18	36.19	36.35	-2	9,654	-0.02%
2020/07/29	13	35.62	16	35.61	35.50	-3	9,631	-0.03%
2020/07/28	22	35.91	37	36.75	35.65	-15	9,736	-0.15%
2020/07/27	4	34.71	19	35.06	35.25	-15	9,497	-0.16%
2020/07/24	12	34.73	12	34.51	34.25	0	9,370	0.00%
2020/07/23	1	35.05	0	0.00	34.85	1	9,367	0.01%
2020/07/22	2	34.95	0	0.00	35.05	2	9,487	0.02%
2020/07/21	25	35.02	16	35.22	34.85	9	9,454	0.10%
2020/07/20	1	34.50	6	34.45	34.50	-5	9,423	-0.05%
2020/07/17	17	35.17	3	34.98	34.85	14	9,443	0.15%
2020/07/16	20	35.15	38	35.25	35.60	-18	9,483	-0.19%
2020/07/15	0	0.00	29	34.01	34.20	-29	9,227	-0.31%
2020/07/14	21	33.85	1	33.90	33.50	20	9,231	0.22%
2020/07/13	34	34.23	17	34.45	34.30	17	9,247	0.18%
2020/07/10	18	36.20	7	35.65	35.55	11	9,270	0.12%
2020/07/09	0	0.00	11	36.98	36.70	-11	9,162	-0.12%
2020/07/08	3	37.35	16	37.41	37.20	-13	9,011	-0.14%
2020/07/07	22	37.38	7	36.91	37.00	15	8,909	0.17%
2020/07/06	37	38.68	62.9	38.58	38.55	-25.9	8,697	-0.30%
2020/07/03	56	35.70	43	35.72	36.45	13	8,188	0.16%
2020/07/02	6	34.11	0	0.00	34.20	6	7,697	0.08%
2020/07/01	6.1	33.72	10	34.03	33.80	-3.9	7,699	-0.05%
2020/06/30	0	0.00	15	33.45	33.40	-15	7,723	-0.19%
2020/06/29	10	33.00	20	33.11	33.00	-10	7,759	-0.13%
2020/06/24	16	33.51	2	33.30	33.30	14	7,783	0.18%
2020/06/23	0.3	33.55	6	33.69	33.55	-5.7	7,879	-0.07%
2020/06/22	5	33.90	10	33.88	33.50	-5	7,964	-0.06%
2020/06/19	16	33.77	26	34.18	33.60	-10	8,082	-0.12%
2020/06/18	21	33.51	20	33.50	33.50	1	8,038	0.01%
2020/06/17	20	33.68	11	33.75	33.75	9	8,047	0.11%
2020/06/16	132	33.85	111	34.08	33.95	21	8,149	0.26%	大買/大賣/
2020/06/15	33	33.66	28	33.66	33.30	5	8,200	0.06%
2020/06/12	18	33.54	15	33.80	34.15	3	8,265	0.04%
2020/06/10	0	0.00	3	34.00	33.70	-3	8,183	-0.04%
2020/06/09	2	33.85	0	0.00	33.90	2	8,370	0.02%
2020/06/08	20	34.86	24	35.05	34.85	-4	8,405	-0.05%
2020/06/04	4	33.78	3	34.20	33.60	1	8,147	0.01%
2020/06/03	11	34.20	12	34.14	34.15	-1	8,189	-0.01%
2020/06/02	28	34.36	48	34.32	34.55	-20	8,115	-0.25%
2020/06/01	10	32.98	22	33.60	33.60	-12	7,927	-0.15%
2020/05/29	11	33.08	11	32.78	32.75	0	7,968	0.00%
2020/05/28	20	33.60	10	33.10	33.10	10	8,140	0.12%
2020/05/27	6	33.52	0	0.00	33.20	6	8,364	0.07%
2020/05/26	12	33.88	2	33.85	33.50	10	8,744	0.11%
2020/05/25	0.3	33.70	10	32.45	33.70	-9.7	8,973	-0.11%
2020/05/22	0	0.00	6	33.50	32.60	-6	8,967	-0.07%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	6	33.50	23	33.47	33.55	-17	9,054	-0.19%
2020/05/19	42	33.03	17	33.17	33.20	25	9,104	0.27%
2020/05/18	2	33.08	0	0.00	32.40	2	9,309	0.02%
2020/05/15	15	34.12	6	33.50	33.45	9	9,366	0.10%
2020/05/14	12	34.08	2	34.10	33.70	10	9,582	0.10%
2020/05/13	6	33.71	28	34.29	34.40	-22	9,598	-0.23%
2020/05/12	18	33.77	3	33.98	33.40	15	9,448	0.16%
2020/05/11	0	0.00	1	33.00	33.05	-1	9,464	-0.01%
2020/05/08	10	33.26	0	0.00	32.70	10	9,395	0.11%
2020/05/07	3	32.82	0	0.00	32.70	3	9,277	0.03%
2020/05/05	0	0.00	5	33.15	32.55	-5	9,207	-0.05%
2020/05/04	9	32.72	7	32.71	32.85	2	9,141	0.02%
2020/04/30	6	32.00	2	32.05	32.70	4	8,989	0.04%
2020/04/28	1	31.05	4	31.03	30.95	-3	8,819	-0.03%
2020/04/27	9.3	30.01	6	30.13	30.70	3.3	8,850	0.04%
2020/04/24	0	0.00	2	29.33	29.40	-2	8,714	-0.02%
2020/04/22	6	28.28	6	28.72	29.05	0	8,702	0.00%
2020/04/21	4	29.60	6	28.99	28.75	-2	8,808	-0.02%
2020/04/20	0	0.00	3	28.80	29.00	-3	8,715	-0.03%
2020/04/17	4	28.70	6	29.20	28.80	-2	8,765	-0.02%
2020/04/16	4	29.18	3	29.12	29.10	1	8,703	0.01%
2020/04/15	7	29.05	30	29.05	29.05	-23	8,664	-0.27%
2020/04/14	2	28.65	2	28.60	28.65	0	8,655	0.00%
2020/04/13	3	28.22	3	28.32	28.00	0	8,677	0.00%
2020/04/10	4	28.25	0	0.00	28.30	4	8,761	0.05%
2020/04/09	24	29.00	4	28.65	28.45	20	9,015	0.22%
2020/04/08	165	27.72	163	27.97	28.90	2	9,001	0.02%	大買/大賣/
2020/04/07	8	27.23	2	27.13	27.30	6	8,905	0.07%
2020/04/01	10	26.13	10	26.30	26.15	0	9,526	0.00%
2020/03/26	0	0.00	1	26.05	26.05	-1	9,570	-0.01%
2020/03/24	5	24.10	0	0.00	23.90	5	9,452	0.05%
2020/03/23	1	23.15	0	0.00	22.60	1	9,873	0.01%
2020/03/19	0	0.00	202	22.63	22.55	-202	10,038	-2.01%	大賣/鉅額交易
2020/03/18	10	25.63	16	25.81	25.05	-6	10,011	-0.06%
2020/03/17	1	25.30	12	25.17	25.05	-11	10,270	-0.11%
2020/03/16	1	26.50	100	26.60	26.45	-99	10,196	-0.97%
2020/03/13	7	27.45	29	27.24	27.90	-22	10,206	-0.22%
2020/03/12	2	30.25	11	29.78	30.20	-9	10,016	-0.09%
2020/03/10	6	33.01	5	33.15	33.05	1	10,412	0.01%
2020/03/09	11	33.35	7	33.33	33.00	4	10,701	0.04%
2020/03/06	30	34.75	3	34.75	34.75	27	10,583	0.26%
2020/03/05	6	35.39	33	35.33	35.20	-27	10,574	-0.26%
2020/03/04	21	34.80	1	34.85	34.85	20	10,516	0.19%
2020/03/03	1	35.15	2	35.58	35.15	-1	10,472	-0.01%
2020/03/02	1	35.50	2	34.98	35.50	-1	10,424	-0.01%
2020/02/27	24	35.68	12	36.05	34.15	12	10,167	0.12%
2020/02/26	2	35.80	14	35.61	36.00	-12	9,735	-0.12%
2020/02/25	22	34.73	13	35.05	35.15	9	9,448	0.10%
2020/02/24	1	34.75	2	34.98	35.00	-1	9,393	-0.01%
2020/02/21	9	35.32	2	35.25	35.40	7	9,348	0.07%
2020/02/20	11	35.32	4	35.48	35.00	7	9,230	0.08%
2020/02/19	5	35.26	22	35.35	35.30	-17	9,113	-0.19%
2020/02/18	9	34.92	14	34.67	34.65	-5	8,882	-0.06%
2020/02/17	31	34.61	46	34.98	34.65	-15	8,773	-0.17%
2020/02/14	95	33.80	97	34.11	34.00	-2	8,475	-0.02%
2020/02/13	20	33.41	20	33.55	33.50	0	8,308	0.00%
2020/02/12	10	33.43	10	33.67	33.60	0	8,348	0.00%
2020/02/11	5	32.10	0	0.00	32.20	5	8,274	0.06%
2020/02/10	3	31.55	1	31.30	31.60	2	8,344	0.02%
2020/02/07	2	31.95	5	31.85	31.85	-3	8,493	-0.04%
2020/02/06	0	0.00	6	32.48	32.40	-6	8,669	-0.07%
2020/02/05	0	0.00	1	32.50	31.80	-1	8,800	-0.01%
2020/02/04	1	32.00	0	0.00	32.10	1	8,800	0.01%
2020/02/03	5	30.74	1	31.10	31.20	4	8,871	0.05%
2020/01/31	4	32.20	1	32.15	32.50	3	8,827	0.03%
2020/01/30	24	32.39	3	32.95	32.25	21	9,107	0.23%
2020/01/20	20	35.76	28	35.86	35.80	-8	9,084	-0.09%
2020/01/17	3	35.58	1	35.55	35.45	2	9,265	0.02%
2020/01/16	0	35.45	0	0.00	35.45	0	9,526	0.00%
2020/01/15	3	35.70	13	35.76	35.55	-10	9,835	-0.10%
2020/01/14	2	35.33	0	0.00	35.40	2	9,947	0.02%
2020/01/13	68	34.41	72	34.96	35.15	-4	10,704	-0.04%
2020/01/10	1	34.00	0	0.00	34.15	1	11,060	0.01%
2020/01/09	0	0.00	1	34.50	34.30	-1	11,048	-0.01%
2020/01/08	36	34.29	0	0.00	34.00	36	11,063	0.33%
2020/01/07	7	34.75	7	34.94	34.80	0	11,090	0.00%
2020/01/06	8	35.56	8	35.72	35.20	0	11,228	0.00%
2020/01/03	4	37.35	2	37.00	36.25	2	11,149	0.02%
2020/01/02	4	36.75	8	36.86	36.90	-4	10,906	-0.04%
2019/12/31	8	36.54	0	0.00	36.35	8	10,825	0.07%
2019/12/30	17	37.55	25	37.15	37.10	-8	10,750	-0.07%
2019/12/27	183	36.42	382	36.78	37.30	-199	10,473	-1.90%	大買/大賣/鉅額交易
2019/12/26	2	36.20	5	35.90	35.80	-3	10,121	-0.03%
2019/12/25	53	36.17	50	36.55	36.10	3	10,177	0.03%
2019/12/24	0	0.00	12	35.80	35.80	-12	10,039	-0.12%
2019/12/23	0	0.00	3	36.03	36.10	-3	10,132	-0.03%
2019/12/20	20	36.08	1	36.00	35.90	19	10,247	0.19%
2019/12/19	53	36.09	2	35.85	35.90	51	10,473	0.49%
2019/12/18	63	36.70	71	37.00	36.30	-8	10,454	-0.08%
2019/12/17	2	35.90	7	36.21	36.60	-5	10,055	-0.05%
2019/12/16	11	36.20	10	36.08	36.05	1	10,068	0.01%
2019/12/13	16	35.35	4	35.40	35.60	12	9,918	0.12%
2019/12/12	221	36.52	78	35.92	35.50	143	9,803	1.46%	大買/鉅額交易
2019/12/11	14	35.49	3	35.45	35.50	11	9,404	0.12%
2019/12/10	1	35.45	0	0.00	35.75	1	9,363	0.01%
2019/12/09	2	35.38	0	0.00	35.30	2	9,240	0.02%
2019/12/06	0	0.00	2	35.45	35.55	-2	9,233	-0.02%
2019/12/05	9	35.40	46	35.79	35.25	-37	9,090	-0.41%
2019/12/04	26	34.78	25	34.61	34.85	1	8,701	0.01%
2019/11/29	1	33.50	0	0.00	33.45	1	8,386	0.01%
2019/11/28	3	33.92	0	0.00	33.80	3	8,410	0.04%
2019/11/27	28	33.40	29	33.90	34.10	-1	8,529	-0.01%
2019/11/26	0	0.00	1	33.30	33.35	-1	8,500	-0.01%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/21	1	33.05	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	6	33.25	33.15	-6	8,779	-0.07%
2019/11/19	1	33.40	2	33.45	33.60	-1	8,826	-0.01%
2019/11/14	3	32.83	0	0.00	33.00	3	9,074	0.03%
2019/11/13	1	33.45	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.25	0	0.00	33.60	1	9,106	0.01%
2019/11/11	2	33.13	4	33.13	33.00	-2	9,114	-0.02%
2019/11/08	0	0.00	2	34.45	34.30	-2	9,043	-0.02%
2019/11/06	0	0.00	3	36.47	35.75	-3	9,078	-0.03%
2019/11/05	6	36.43	1	36.00	36.00	5	8,993	0.06%
2019/11/04	18	36.03	19	36.15	35.80	-1	8,863	-0.01%
2019/11/01	1	35.15	0	0.00	35.70	1	8,740	0.01%
2019/10/31	3	35.00	3	36.20	35.05	0	8,780	0.00%
2019/10/30	0	0.00	1	35.75	35.80	-1	8,690	-0.01%
2019/10/29	8	36.52	4	36.16	36.05	4	8,683	0.05%
2019/10/28	1	35.90	2	35.78	35.60	-1	8,555	-0.01%
2019/10/25	16	35.72	2	35.70	35.50	14	8,580	0.16%
2019/10/24	6	36.57	11	36.52	36.70	-5	8,427	-0.06%
2019/10/23	14	36.54	11	36.41	36.35	3	8,296	0.04%
2019/10/22	19	36.28	20	36.20	36.15	-1	8,261	-0.01%
2019/10/21	75	36.05	77	36.30	36.30	-2	8,106	-0.02%
2019/10/18	62	34.26	57	34.41	34.80	5	7,458	0.07%
2019/10/16	0	0.00	6	33.35	33.20	-6	7,345	-0.08%
2019/10/15	12	34.23	2	34.10	33.40	10	7,326	0.14%
2019/10/14	26	34.00	25	33.87	33.75	1	7,233	0.01%
2019/10/09	1	32.95	4	32.80	32.70	-3	7,081	-0.04%
2019/10/08	2	32.95	2	32.80	32.90	0	7,118	0.00%
2019/10/07	1	33.40	7	33.73	33.45	-6	7,175	-0.08%
2019/10/04	14	34.39	15	34.05	33.85	-1	7,280	-0.01%
2019/10/03	1	33.90	0	0.00	34.10	1	7,323	0.01%
2019/10/02	8	33.95	4	34.00	33.90	4	7,419	0.05%
2019/10/01	2	34.38	12	33.99	34.60	-10	7,428	-0.13%
2019/09/27	1	33.85	1	34.15	33.65	0	7,471	0.00%
2019/09/26	1	34.60	0	0.00	34.10	1	7,535	0.01%
2019/09/25	30	34.13	29	34.35	34.50	1	7,686	0.01%
2019/09/24	18	34.34	7	34.26	34.15	11	7,755	0.14%
2019/09/23	3	33.68	3	33.75	33.75	0	7,525	0.00%
2019/09/20	0	0.00	2	33.45	33.45	-2	7,554	-0.03%
2019/09/19	1	33.30	1	33.60	33.50	0	7,653	0.00%
2019/09/18	3	32.55	0	0.00	32.55	3	7,571	0.04%
2019/09/17	2	32.45	2	32.65	32.50	0	7,640	0.00%
2019/09/12	0	0.00	41	32.33	32.20	-41	7,842	-0.52%
2019/09/11	0	0.00	1	32.05	31.90	-1	7,914	-0.01%
2019/09/10	2	31.98	0	0.00	31.90	2	8,037	0.02%
2019/09/06	0	0.00	2	33.00	32.90	-2	8,430	-0.02%
2019/09/05	2	33.00	15	32.94	32.90	-13	8,426	-0.15%
2019/09/04	3	32.80	0	0.00	32.85	3	8,683	0.03%
2019/09/03	13	33.02	2	32.50	32.50	11	8,754	0.13%
2019/09/02	10	32.46	2	32.65	32.70	8	8,710	0.09%
2019/08/30	11	32.87	10	32.60	32.10	1	8,713	0.01%
2019/08/29	16	32.35	7	32.13	32.30	9	8,640	0.10%
2019/08/28	11	32.39	12	32.52	32.55	-1	8,568	-0.01%
2019/08/26	9	31.58	4	31.60	31.50	5	8,466	0.06%
2019/08/23	3	32.12	13	32.41	32.40	-10	8,468	-0.12%
2019/08/22	1	32.40	2	32.60	32.40	-1	8,490	-0.01%
2019/08/21	1	33.00	1	33.30	32.70	0	8,500	0.00%
2019/08/20	7	33.09	0	0.00	32.90	7	8,487	0.08%
2019/08/19	1	33.40	1	33.80	33.40	0	8,459	0.00%
2019/08/16	0	0.00	5	32.70	32.50	-5	8,412	-0.06%
2019/08/15	5	31.75	1	31.90	31.85	4	8,490	0.05%
2019/08/14	10	33.05	200	32.62	32.50	-190	8,552	-2.22%	大賣/鉅額交易
2019/08/13	11	32.53	0	0.00	32.50	11	8,640	0.13%
2019/08/12	5	32.28	4	32.45	32.45	1	8,721	0.01%
2019/08/08	3	32.92	102	33.00	32.85	-99	8,736	-1.13%	大賣/
2019/08/07	3	33.38	0	0.00	33.20	3	8,803	0.03%
2019/08/06	2	33.43	1	33.05	34.15	1	8,983	0.01%
2019/08/05	0	0.00	1	33.85	33.85	-1	9,305	-0.01%
2019/08/02	9	34.49	5	34.50	34.55	4	9,570	0.04%
2019/08/01	2	35.73	39	35.76	35.75	-37	9,723	-0.38%
2019/07/31	3	35.67	3	35.70	36.20	0	9,932	0.00%
2019/07/30	3	36.05	0	0.00	35.60	3	9,958	0.03%
2019/07/29	3	37.35	18	37.21	37.05	-15	9,899	-0.15%
2019/07/26	0	0.00	5	36.80	37.00	-5	9,916	-0.05%
2019/07/25	0	0.00	4	36.90	36.90	-4	9,947	-0.04%
2019/07/24	9	37.03	14	37.20	36.80	-5	10,024	-0.05%
2019/07/23	1	36.10	0	0.00	36.10	1	10,242	0.01%
2019/07/22	18	36.76	1	36.50	36.50	17	10,750	0.16%
2019/07/19	5	35.23	18	35.30	36.05	-13	11,077	-0.12%
2019/07/18	8	34.89	2	34.78	34.50	6	11,053	0.05%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/16	1	35.95	4	36.06	35.90	-3	11,708	-0.03%
2019/07/15	1	35.90	1	35.85	35.70	0	11,875	0.00%
2019/07/12	2	35.53	1	35.75	35.40	1	12,082	0.01%
2019/07/11	4	35.74	0	0.00	35.60	4	12,129	0.03%
2019/07/10	4	37.41	2	37.45	37.60	2	12,100	0.02%
2019/07/09	9	37.85	7	37.69	37.40	2	12,054	0.02%
2019/07/08	9	38.11	11	38.30	38.05	-2	12,117	-0.02%
2019/07/05	2	37.60	2	37.55	37.80	0	12,158	0.00%
2019/07/04	4	37.53	6	37.53	37.55	-2	12,166	-0.02%
2019/07/03	12	36.97	15	36.81	36.90	-3	12,483	-0.02%
2019/07/02	6	37.06	15	36.76	37.10	-9	12,517	-0.07%
2019/07/01	23	36.06	11	36.35	36.45	12	12,550	0.10%
2019/06/28	6	35.35	0	0.00	35.35	6	12,808	0.05%
2019/06/27	0	0.00	1	35.15	35.15	-1	13,119	-0.01%
2019/06/26	2	34.53	1	34.50	34.70	1	13,074	0.01%
2019/06/25	16	35.48	5	35.15	35.30	11	13,030	0.08%
2019/06/24	18	35.51	7	35.69	36.00	11	12,960	0.08%
2019/06/21	14	35.67	11	35.45	35.05	3	12,923	0.02%
2019/06/20	0	0.00	2	35.90	35.70	-2	12,880	-0.02%
2019/06/19	2	35.48	1	35.20	35.55	1	12,826	0.01%
2019/06/18	3	35.12	21	34.89	35.05	-18	12,825	-0.14%
2019/06/17	35	35.53	12	35.83	35.50	23	12,844	0.18%
2019/06/14	5	35.00	12	34.53	34.40	-7	12,517	-0.06%
2019/06/13	5	34.20	1	34.50	34.25	4	12,543	0.03%
2019/06/12	27	34.87	13	35.08	34.60	14	12,564	0.11%
2019/06/11	11	33.80	2	33.85	34.05	9	12,406	0.07%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.90	3.2	32.83	32.80	-2.2	12,525	-0.02%
2019/06/05	0	0.00	1	34.20	33.10	-1	12,542	-0.01%
2019/06/04	1	33.25	1	33.55	33.50	0	12,606	0.00%
2019/06/03	2	33.00	0	0.00	33.25	2	12,833	0.02%
2019/05/31	5	33.73	42	33.53	33.50	-37	13,007	-0.28%
2019/05/30	1	32.80	10	33.10	33.15	-9	13,059	-0.07%
2019/05/29	1	32.25	1	32.45	32.30	0	13,289	0.00%
2019/05/28	6	32.66	0	0.00	32.95	6	13,695	0.04%
2019/05/27	9	33.07	4	33.08	32.90	5	14,182	0.04%
2019/05/24	2	33.10	0	0.00	33.05	2	14,485	0.01%
2019/05/23	1	33.30	0	0.00	33.30	1	14,617	0.01%
2019/05/22	0	0.00	10	34.50	33.90	-10	14,824	-0.07%
2019/05/21	1	33.40	2	33.55	33.90	-1	15,197	-0.01%
2019/05/20	2	33.05	1	34.00	33.05	1	15,278	0.01%
2019/05/17	11	34.31	0	0.00	33.80	11	15,570	0.07%
2019/05/16	11	33.91	0	0.00	33.80	11	15,910	0.07%
2019/05/15	0	0.00	10	35.30	34.90	-10	16,886	-0.06%
2019/05/14	3	34.35	7	34.07	35.25	-4	17,494	-0.02%
2019/05/13	80	34.06	17	34.04	33.80	63	17,719	0.36%
2019/05/10	19	37.26	288	37.95	36.60	-269	17,580	-1.53%	大賣/鉅額交易
2019/05/09	10	38.25	9	37.69	37.25	1	17,423	0.01%
2019/05/08	13	38.85	11	38.78	38.90	2	17,313	0.01%
2019/05/07	6	38.56	30	38.39	38.40	-24	17,407	-0.14%
2019/05/06	14	38.18	10	38.10	38.15	4	17,976	0.02%
2019/05/03	1	39.60	13	39.45	39.35	-12	17,943	-0.07%
2019/05/02	11	38.98	0	0.00	38.90	11	17,968	0.06%
2019/04/30	4	38.66	1	38.80	39.05	3	18,100	0.02%
2019/04/29	79	39.41	43	39.23	38.55	36	17,988	0.20%
2019/04/26	11	40.65	17	40.90	41.15	-6	17,730	-0.03%
2019/04/25	21	40.55	76	40.26	40.55	-55	17,250	-0.32%
2019/04/24	7	39.99	9	39.60	39.40	-2	16,889	-0.01%
2019/04/23	8	39.19	13	39.22	39.00	-5	16,911	-0.03%
2019/04/22	30	40.40	29	40.54	39.25	1	17,008	0.01%
2019/04/19	7	38.49	14	38.72	39.00	-7	16,563	-0.04%
2019/04/18	111	39.10	13	38.90	37.85	98	16,598	0.59%	大買/
2019/04/17	2	38.30	3	38.60	38.25	-1	16,622	-0.01%
2019/04/16	121	37.98	15	37.70	38.05	106	16,677	0.64%	大買/鉅額交易
2019/04/15	4	37.75	1	37.80	37.30	3	16,926	0.02%
2019/04/12	12	37.43	1	37.85	37.25	11	17,317	0.06%
2019/04/11	138	38.54	11	39.05	38.10	127	17,415	0.73%	大買/鉅額交易
2019/04/10	77	39.17	23	39.18	39.35	54	17,356	0.31%
2019/04/09	52	40.10	37	40.06	39.60	15	17,404	0.09%
2019/04/08	66	39.59	2	39.55	39.30	64	17,317	0.37%
2019/04/03	8	39.37	3	39.60	39.20	5	17,378	0.03%
2019/04/02	23	39.20	22	39.35	39.45	1	17,400	0.01%
2019/04/01	12	37.73	20	37.70	37.90	-8	17,263	-0.05%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	3	37.15	2	36.55	36.55	1	17,823	0.01%
2019/03/27	134	37.09	2	36.80	36.80	132	18,695	0.71%	大買/鉅額交易
2019/03/26	47	36.95	1	37.10	36.90	46	19,704	0.23%
2019/03/25	24	36.55	2	36.60	36.70	22	20,382	0.11%
2019/03/22	2	37.10	5	37.14	37.10	-3	20,597	-0.01%
2019/03/20	14	37.15	7	37.01	37.10	7	21,208	0.03%
2019/03/19	1	36.60	1	36.60	36.45	0	21,697	0.00%
2019/03/18	2	36.30	1	36.25	36.25	1	22,043	0.00%
2019/03/15	2	36.97	1	36.70	36.70	1	22,301	0.00%
2019/03/14	0	0.00	10	36.30	36.45	-10	22,583	-0.04%
2019/03/13	10	37.12	2	37.00	37.10	8	23,091	0.03%
2019/03/12	6	37.45	7	37.78	37.35	-1	23,411	0.00%
2019/03/11	5	37.53	3	37.37	37.30	2	23,766	0.01%
2019/03/08	11	36.82	10	36.97	37.25	1	24,548	0.00%
2019/03/07	5	37.88	4	37.15	37.05	1	25,184	0.00%
2019/03/06	2	39.08	1	38.75	38.65	1	26,262	0.00%
2019/03/05	10	39.00	12	39.11	38.60	-2	27,112	-0.01%
2019/03/04	7	39.79	12	39.24	38.95	-5	28,054	-0.02%
2019/02/27	27	39.29	31	39.52	39.50	-4	28,110	-0.01%
2019/02/26	4	38.70	27	39.06	38.60	-23	28,202	-0.08%
2019/02/25	25	37.72	23	38.02	37.80	2	28,383	0.01%
2019/02/22	12	39.30	4	39.28	38.75	8	29,437	0.03%
2019/02/21	3	38.83	9	38.84	39.40	-6	29,463	-0.02%
2019/02/20	27	40.28	20	40.27	39.50	7	29,489	0.02%
2019/02/19	2	39.35	9	39.28	39.50	-7	29,660	-0.02%
2019/02/18	27	39.94	16	39.34	39.20	11	30,192	0.04%
2019/02/15	2	39.00	3	39.07	38.80	-1	30,612	0.00%
2019/02/14	164	39.95	168	40.38	39.80	-4	30,775	-0.01%	大買/大賣/
2019/02/13	11	38.31	83	38.10	38.75	-72	30,306	-0.24%
2019/02/12	24	35.53	18	35.28	35.25	6	30,182	0.02%
2019/02/11	10	34.40	19	34.58	34.35	-9	31,029	-0.03%
2019/01/30	11	33.71	5	33.87	33.40	6	31,892	0.02%
2019/01/29	6	33.42	1	33.40	33.40	5	32,202	0.02%
2019/01/28	16	34.55	16	34.83	34.25	0	32,566	0.00%
2019/01/25	54	34.20	47	34.25	34.30	7	33,389	0.02%
2019/01/24	2	32.50	4	32.78	32.65	-2	34,287	-0.01%
2019/01/23	20	32.38	16	32.17	32.25	4	34,578	0.01%
2019/01/22	2	32.55	4	32.73	32.60	-2	34,995	-0.01%
2019/01/21	1	32.40	0	0.00	32.20	1	35,430	0.00%
2019/01/18	5	31.75	3	31.63	32.20	2	35,828	0.01%
2019/01/17	8	32.70	6	32.66	32.00	2	36,054	0.01%
2019/01/16	19	32.40	14	32.54	32.60	5	36,365	0.01%
2019/01/15	0	0.00	1	32.15	32.05	-1	36,476	0.00%
2019/01/14	5	32.14	4	32.64	31.85	1	36,612	0.00%
2019/01/11	14	33.74	34	33.34	32.95	-20	36,713	-0.05%
2019/01/10	25	33.84	2	33.90	33.40	23	36,865	0.06%
2019/01/09	5	33.51	55	33.37	33.40	-50	37,074	-0.13%
2019/01/08	0	0.00	1	33.55	33.35	-1	37,626	0.00%
2019/01/07	2	33.05	58	32.89	33.55	-56	37,762	-0.15%
2019/01/04	9	30.12	34	30.75	31.50	-25	38,001	-0.07%
2019/01/03	39	32.51	87	32.20	32.00	-48	37,814	-0.13%
2019/01/02	0	0.00	10	34.10	33.50	-10	38,184	-0.03%
2018/12/28	32	33.46	7	33.40	33.50	25	38,634	0.06%
2018/12/27	88	33.98	19	34.12	33.50	69	39,107	0.18%
2018/12/26	5	33.95	21	33.46	32.50	-16	39,032	-0.04%
2018/12/25	81	33.22	27	33.21	33.40	54	39,341	0.14%
2018/12/24	14	34.25	15	33.81	34.40	-1	39,312	0.00%
2018/12/22	54	34.26	4	34.29	34.65	50	39,298	0.13%
2018/12/21	95	34.21	55	34.39	35.45	40	39,507	0.10%
2018/12/20	16	33.57	163	33.05	33.60	-147	39,119	-0.38%	大賣/鉅額交易
2018/12/19	167	35.44	207	37.55	35.20	-40	38,481	-0.10%	大買/大賣/
2018/12/18	31	38.75	5	38.51	37.60	26	38,498	0.07%
2018/12/17	4	40.80	4	40.89	40.50	0	38,648	0.00%
2018/12/14	61	40.91	4	41.80	40.70	57	38,836	0.15%
2018/12/13	16	42.12	5	42.12	42.30	11	38,818	0.03%
2018/12/12	14	42.18	15	42.09	41.85	-1	38,745	0.00%
2018/12/11	3	41.75	2	41.55	40.55	1	38,901	0.00%
2018/12/10	16	40.32	17	40.06	41.45	-1	39,090	0.00%
2018/12/07	6	40.95	12	40.97	40.90	-6	39,058	-0.02%
2018/12/06	19	39.98	17	39.19	40.15	2	39,164	0.01%
2018/12/05	31	42.06	28	42.12	41.90	3	39,076	0.01%
2018/12/04	39	43.33	18	43.49	43.20	21	39,419	0.05%
2018/12/03	66	44.68	14	44.96	44.20	52	39,430	0.13%
2018/11/30	27	42.70	27	42.28	43.20	0	38,819	0.00%
2018/11/29	41	41.71	76	41.79	42.50	-35	38,225	-0.09%
2018/11/28	41	40.33	78	40.35	39.85	-37	37,146	-0.10%
2018/11/27	71	39.29	29	39.76	39.40	42	36,504	0.12%
2018/11/26	28	37.79	25	38.02	38.20	3	35,653	0.01%
2018/11/23	22	37.83	20	38.37	37.35	2	35,760	0.01%
2018/11/22	22	38.91	32	38.43	38.15	-10	35,578	-0.03%
2018/11/21	57	39.73	75	39.68	39.50	-18	35,256	-0.05%
2018/11/20	30	37.55	4	37.53	37.45	26	34,251	0.08%
2018/11/19	16	37.27	11	37.45	37.70	5	34,401	0.01%
2018/11/16	29	37.19	38	37.87	36.75	-9	34,265	-0.03%
2018/11/15	38	37.06	33	37.11	37.70	5	33,749	0.01%
2018/11/14	92	37.82	63	37.58	37.00	29	33,259	0.09%
2018/11/13	121	37.50	66	37.60	38.35	55	32,871	0.17%	大買/
2018/11/12	109	37.05	25	37.42	37.80	84	32,467	0.26%	大買/
2018/11/09	49	36.67	49	36.59	37.00	0	32,209	0.00%
2018/11/08	206	37.09	167	37.05	36.25	39	31,899	0.12%	大買/大賣/
2018/11/07	33	34.52	27	34.58	35.80	6	31,002	0.02%
2018/11/06	34	32.84	38	32.91	32.55	-4	30,328	-0.01%
2018/11/05	3	33.60	8	33.74	34.05	-5	30,079	-0.02%
2018/11/02	131	33.43	55	33.24	33.30	76	29,779	0.26%	大買/
2018/11/01	62	33.28	46	33.63	32.75	16	29,018	0.06%
2018/10/31	7	30.73	14	31.06	31.40	-7	27,766	-0.03%
2018/10/30	12	28.25	191	28.42	28.55	-179	27,535	-0.65%	大賣/鉅額交易
2018/10/29	59	27.41	59	27.92	28.65	0	27,409	0.00%
2018/10/26	95	27.15	41	26.82	26.05	54	27,322	0.20%
2018/10/25	48	26.72	238	26.93	26.55	-190	27,120	-0.70%	大賣/鉅額交易
2018/10/24	87	30.81	11	29.50	29.50	76	26,849	0.28%
2018/10/23	55	32.23	25	32.47	31.35	30	26,639	0.11%
2018/10/22	23	32.35	57	32.56	33.10	-34	26,588	-0.13%
2018/10/19	109	32.04	68	32.23	32.35	41	26,568	0.15%	大買/
2018/10/18	108	33.66	121	33.95	33.25	-13	26,457	-0.05%	大買/大賣/
2018/10/17	83	33.35	77	33.71	33.10	6	26,349	0.02%
2018/10/16	67	33.47	88	33.46	33.25	-21	26,327	-0.08%
2018/10/15	12	31.99	11	32.01	32.00	1	26,269	0.00%
2018/10/12	30	32.03	27	32.00	31.85	3	26,475	0.01%
2018/10/11	20	31.91	205	32.16	31.80	-185	26,210	-0.71%	大賣/鉅額交易
2018/10/09	105	35.57	61	35.89	35.30	44	26,240	0.17%	大買/
2018/10/08	174	36.94	21	36.43	35.15	153	26,051	0.59%	大買/鉅額交易
2018/10/05	87	38.06	33	37.13	36.80	54	25,907	0.21%
2018/10/04	35	40.42	32	40.74	40.00	3	25,635	0.01%
2018/10/03	19	41.24	20	41.44	40.40	-1	25,839	0.00%
2018/10/02	62	42.87	11	43.52	42.60	51	26,084	0.20%
2018/10/01	25	42.90	15	43.26	43.20	10	26,286	0.04%
2018/09/28	30	43.00	70	43.04	43.50	-40	26,732	-0.15%
2018/09/27	13	43.03	7	43.37	42.20	6	26,709	0.02%
2018/09/26	33	44.08	5	43.80	43.80	28	27,040	0.10%
2018/09/25	95	44.47	96	44.59	44.15	-1	26,956	0.00%
2018/09/21	23	42.77	22	43.18	43.85	1	26,206	0.00%
2018/09/20	24	41.41	24	40.88	40.75	0	25,600	0.00%
2018/09/19	10	41.30	17	41.60	40.20	-7	25,686	-0.03%
2018/09/18	25	41.10	9	41.13	40.95	16	25,896	0.06%
2018/09/17	50	41.91	41	42.02	42.40	9	26,186	0.03%
2018/09/14	90	39.15	94	40.55	41.45	-4	25,773	-0.02%
2018/09/13	3	39.05	3	39.18	37.70	0	25,506	0.00%
2018/09/12	17	38.46	21	38.56	38.65	-4	25,568	-0.02%
2018/09/11	32	39.35	35	39.61	39.60	-3	25,723	-0.01%
2018/09/10	15	38.50	8	40.01	37.45	7	25,491	0.03%
2018/09/07	45	42.18	96	42.30	41.50	-51	25,119	-0.20%
2018/09/06	22	44.74	34	44.78	44.00	-12	25,060	-0.05%
2018/09/05	14	44.31	17	44.43	44.55	-3	25,627	-0.01%
2018/09/04	23	43.90	18	43.93	43.85	5	27,102	0.02%
2018/09/03	29	44.33	40	44.10	43.55	-11	27,874	-0.04%
2018/08/31	6	46.36	4	46.40	47.25	2	28,015	0.01%
2018/08/30	30	48.07	25	47.92	47.50	5	28,162	0.02%
2018/08/29	26	46.87	23	46.91	47.60	3	28,205	0.01%
2018/08/28	7	47.70	5	47.46	47.10	2	28,746	0.01%
2018/08/27	28	45.64	34	45.99	47.20	-6	28,901	-0.02%
2018/08/24	81	44.10	14	44.34	42.95	67	29,383	0.23%
2018/08/23	6	46.73	6	46.82	46.40	0	30,829	0.00%
2018/08/22	5	47.14	48	47.79	47.10	-43	31,632	-0.14%
2018/08/21	41	47.54	64	47.56	47.00	-23	33,184	-0.07%
2018/08/20	11	47.67	156	47.02	47.00	-145	34,269	-0.42%	大賣/鉅額交易
2018/08/17	2	52.05	2	51.90	51.80	0	34,573	0.00%
2018/08/16	7	50.09	108	51.24	51.20	-101	34,777	-0.29%	大賣/鉅額交易
2018/08/15	16	51.46	18	50.99	50.20	-2	35,119	-0.01%
2018/08/14	41	53.06	38	53.35	53.50	3	35,718	0.01%
2018/08/13	23	55.26	15	55.61	53.60	8	35,970	0.02%
2018/08/10	4	60.15	5	59.76	58.80	-1	36,641	0.00%
2018/08/09	6	58.80	5	58.84	59.60	1	38,103	0.00%
2018/08/08	5	59.28	4	60.00	58.60	1	39,838	0.00%
2018/08/07	4	59.50	38	58.47	59.50	-34	40,602	-0.08%
2018/08/06	20	58.08	32	57.20	58.30	-12	41,808	-0.03%
2018/08/03	24	56.68	16	57.03	57.80	8	42,958	0.02%
2018/08/02	89	58.32	32	58.62	56.50	57	43,259	0.13%
2018/08/01	18	62.65	46	61.88	61.80	-28	43,841	-0.06%
2018/07/31	4	62.00	5	62.30	63.00	-1	45,167	0.00%
2018/07/30	9	62.72	38	62.80	61.80	-29	45,338	-0.06%
2018/07/27	8	63.71	14	63.54	64.60	-6	45,469	-0.01%
2018/07/26	3	63.50	3	63.77	63.30	0	45,878	0.00%
2018/07/25	8	63.59	12	63.61	63.00	-4	46,171	-0.01%
2018/07/24	13	62.82	433	62.94	62.90	-420	46,194	-0.91%	大賣/鉅額交易
2018/07/23	86	60.00	53	61.17	62.80	33	46,073	0.07%
2018/07/20	189	63.11	66	62.79	62.40	123	46,066	0.27%	大買/鉅額交易
2018/07/19	58	63.70	69	63.63	64.00	-11	45,727	-0.02%
2018/07/18	97	61.91	5	61.10	61.50	92	46,120	0.20%
2018/07/17	16	63.48	18.3	63.38	62.60	-2.3	46,538	0.00%
2018/07/16	20	63.22	15	63.83	64.30	5	47,402	0.01%
2018/07/13	8	63.80	9	63.18	62.30	-1	48,285	0.00%
2018/07/12	5	62.16	88	62.33	62.10	-83	47,998	-0.17%
2018/07/11	37	61.68	29	62.08	62.00	8	47,915	0.02%
2018/07/10	44	60.73	75	60.41	62.40	-31	47,730	-0.06%
2018/07/09	4	58.78	4	58.43	57.80	0	47,682	0.00%
2018/07/06	175.2	55.51	209	56.95	58.70	-33.9	47,345	-0.07%	大買/大賣/
2018/07/05	17	54.72	15.1	54.58	53.90	1.9	46,923	0.00%
2018/07/04	182	55.86	281	55.33	53.00	-99	46,768	-0.21%	大買/大賣/
2018/07/03	2.9	59.41	315	58.70	58.10	-312.1	46,387	-0.67%	大賣/鉅額交易
2018/07/02	32	61.44	3	61.63	59.10	29	46,387	0.06%
2018/06/29	6	60.87	5	61.70	62.30	1	46,271	0.00%
2018/06/28	20	61.85	16.3	61.70	60.80	3.7	46,268	0.01%
2018/06/27	18	61.07	41	60.88	61.60	-23	45,965	-0.05%
2018/06/26	44	59.91	245	59.79	60.70	-201	45,735	-0.44%	大賣/鉅額交易
2018/06/25	128.1	58.24	30	58.93	57.60	98.1	45,247	0.22%	大買/
2018/06/22	7	60.25	15.6	59.90	59.70	-8.6	45,234	-0.02%
2018/06/21	14	61.82	3	62.00	62.50	11	45,060	0.02%
2018/06/20	163.6	61.64	70.5	62.45	60.60	93.1	44,997	0.21%	大買/
2018/06/19	122	65.37	24	65.20	64.50	98	44,847	0.22%	大買/
2018/06/15	19	67.42	7	68.21	66.60	12	44,751	0.03%
2018/06/14	42	66.45	39	66.92	68.10	3	44,648	0.01%
2018/06/13	329	67.60	81	67.90	67.00	248	44,859	0.55%	大買/鉅額交易
2018/06/12	170	72.58	145	72.47	70.00	25	44,681	0.06%	大買/大賣/
2018/06/11	22	67.87	30	67.80	69.70	-8	43,257	-0.02%
2018/06/08	101	62.36	51	63.12	63.40	50	42,538	0.12%	大買/
2018/06/07	60	66.18	50	65.22	65.00	10	42,363	0.02%
2018/06/06	11	65.59	22	65.54	66.00	-11	42,989	-0.03%
2018/06/05	45	64.58	54	63.84	63.70	-9	43,474	-0.02%
2018/06/04	33	67.23	31	67.27	67.30	2	42,688	0.00%
2018/06/01	115	68.76	52	68.75	67.10	63	42,378	0.15%	大買/
2018/05/31	231	69.28	169	70.79	69.90	62	41,822	0.15%	大買/大賣/
2018/05/30	124	66.47	55	66.94	67.80	69	40,393	0.17%	大買/
2018/05/29	188	66.78	139	67.26	66.40	49	39,562	0.12%	大買/大賣/
2018/05/28	52	63.95	51	64.54	64.80	1	37,968	0.00%
2018/05/25	95	59.30	100	59.79	60.50	-5	36,847	-0.01%
2018/05/24	114	59.07	69	59.31	59.30	45	36,381	0.12%	大買/
2018/05/23	244	58.88	227	59.70	58.90	17	36,141	0.05%	大買/大賣/
2018/05/22	139	60.17	118	62.20	58.50	21	35,613	0.06%	大買/大賣/
2018/05/21	45	62.97	186	62.64	62.60	-141	34,997	-0.40%	大賣/鉅額交易
2018/05/18	90	61.13	403	61.74	63.20	-313	34,507	-0.91%	大賣/鉅額交易
2018/05/17	98	62.43	113	62.23	61.20	-15	33,760	-0.04%	大賣/
2018/05/16	57	60.92	44.4	61.49	62.00	12.6	32,460	0.04%
2018/05/15	88	57.15	39	57.79	57.30	49	31,009	0.16%
2018/05/14	64	56.66	80	57.25	58.10	-16	30,392	-0.05%
2018/05/11	47	55.14	241	55.51	52.90	-194	29,133	-0.67%	大賣/鉅額交易
2018/05/10	37	52.25	99	52.64	53.50	-62	27,993	-0.22%
2018/05/09	110	53.26	43	53.25	52.50	67	27,547	0.24%	大買/
2018/05/08	76	53.31	63	53.20	53.80	13	26,881	0.05%
2018/05/07	52	48.66	19	47.82	50.00	33	25,652	0.13%
2018/05/04	35	47.66	7	48.75	47.25	28	25,600	0.11%
2018/05/03	63	49.25	36	49.43	48.75	27	25,913	0.10%
2018/05/02	104	47.95	80	48.49	48.90	24	25,992	0.09%	大買/
2018/04/30	12	46.86	91	47.08	46.80	-79	26,032	-0.30%
2018/04/27	4	46.40	2	46.80	46.50	2	27,327	0.01%
2018/04/26	54	47.59	93	47.28	45.90	-39	28,276	-0.14%
2018/04/25	17	46.38	17	46.89	47.60	0	28,445	0.00%
2018/04/24	254	49.33	202	48.76	46.25	52	29,126	0.18%	大買/大賣/
2018/04/23	236	49.97	98	50.15	48.80	138	28,557	0.48%	大買/鉅額交易
2018/04/20	77	48.78	49	49.55	48.70	28	28,578	0.10%
2018/04/19	137	47.98	27	48.44	49.10	110	27,712	0.40%	大買/鉅額交易
2018/04/18	13	44.43	13	44.62	44.65	0	26,756	0.00%
2018/04/17	119	44.40	22	45.22	44.05	97	26,930	0.36%	大買/
2018/04/16	48	45.70	43	45.88	45.50	5	27,170	0.02%
2018/04/13	37	46.77	138	45.99	45.65	-101	27,575	-0.37%	大賣/鉅額交易
2018/04/12	9	44.76	2.1	45.07	44.90	7	27,359	0.03%
2018/04/11	9	45.65	100	45.75	45.05	-91	28,225	-0.32%
2018/04/10	9	44.68	4	44.90	44.60	5	28,851	0.02%
2018/04/09	29	44.04	56	44.61	43.80	-27	29,531	-0.09%
2018/04/03	85	43.79	80	44.01	44.25	5	29,498	0.02%
2018/04/02	93	43.44	10	43.15	43.05	83	29,804	0.28%
2018/03/31	102	43.87	25	43.80	44.00	77	29,953	0.26%	大買/
2018/03/30	87	45.28	35	45.76	44.70	52	30,304	0.17%
2018/03/29	24	46.16	9	46.47	45.50	15	30,876	0.05%
2018/03/28	23	46.05	21	46.06	45.80	2	30,715	0.01%
2018/03/27	10	47.12	14	47.02	47.15	-4	30,879	-0.01%
2018/03/26	18	44.96	18	45.28	45.75	0	31,408	0.00%
2018/03/23	195	45.11	46	45.24	45.00	149	31,596	0.47%	大買/鉅額交易
2018/03/22	223	47.59	29	47.55	47.05	194	31,550	0.61%	大買/鉅額交易
2018/03/21	37	47.38	12	47.45	47.00	25	31,458	0.08%
2018/03/20	83	47.17	26	47.04	47.25	57	31,677	0.18%
2018/03/19	79	48.40	89	48.26	47.65	-10	31,851	-0.03%
2018/03/16	62	48.29	79.1	48.51	47.20	-17.1	31,592	-0.05%
2018/03/15	75	46.17	25	46.41	47.00	50	31,638	0.16%
2018/03/14	23	47.54	2	48.20	46.90	21	31,960	0.07%
2018/03/13	77	48.07	206	48.33	48.55	-129	32,804	-0.39%	大賣/鉅額交易
2018/03/12	254	47.88	240	48.02	47.75	14	33,151	0.04%	大買/大賣/
2018/03/09	64	45.76	92	46.30	47.50	-28	33,111	-0.08%
2018/03/08	0	0.00	1	43.25	43.20	-1	33,139	0.00%
2018/03/07	18	41.98	22	42.66	42.70	-4	33,542	-0.01%
2018/03/06	46	42.32	60	42.64	42.40	-14	33,993	-0.04%
2018/03/05	143	43.18	48	42.37	41.40	95	34,392	0.28%	大買/
2018/03/02	16	44.16	7	43.94	44.10	9	34,552	0.03%
2018/03/01	13	44.66	18	44.88	45.00	-5	35,135	-0.01%
2018/02/27	30	45.67	39	45.66	45.30	-9	35,753	-0.03%
2018/02/26	12	45.52	119	46.26	45.50	-107	36,140	-0.30%	大賣/鉅額交易
2018/02/23	36	44.75	56	44.97	44.50	-20	36,662	-0.05%
2018/02/22	43	44.58	46	44.34	44.15	-3	38,036	-0.01%
2018/02/21	88	44.82	87	44.93	45.00	1	39,623	0.00%
2018/02/12	36	43.41	36	43.78	43.00	0	39,949	0.00%
2018/02/09	31	40.81	39	41.33	42.90	-8	40,294	-0.02%
2018/02/08	77	44.00	221	45.24	43.50	-144	40,591	-0.35%	大賣/鉅額交易
2018/02/07	31	45.80	68	45.44	45.10	-37	40,855	-0.09%
2018/02/06	22	43.51	21	44.42	42.50	1	41,706	0.00%
2018/02/05	30	45.41	35	45.88	47.20	-5	43,336	-0.01%
2018/02/02	65	47.16	46	47.18	47.20	19	44,680	0.04%
2018/02/01	157	48.71	146	48.43	48.00	11	46,364	0.02%	大買/大賣/
2018/01/31	37	47.33	23	47.33	48.00	14	47,867	0.03%
2018/01/30	58	49.81	26	49.44	48.60	32	48,603	0.07%
2018/01/29	72	50.03	272	49.88	49.85	-200	48,644	-0.41%	大賣/鉅額交易
2018/01/26	218	49.66	165	49.85	49.00	53	48,988	0.11%	大買/大賣/
2018/01/25	286	50.49	124	50.17	49.50	162	48,892	0.33%	大買/大賣/鉅額交易
2018/01/24	91	52.77	34	52.22	52.30	57	48,813	0.12%
2018/01/23	169	53.48	142.1	52.87	52.40	26.9	49,067	0.05%	大買/大賣/
2018/01/22	14	51.99	25	51.73	53.60	-11	48,434	-0.02%
2018/01/19	59	48.47	37	48.38	48.75	22	49,111	0.04%
2018/01/18	59	48.05	67	48.07	47.90	-8	49,222	-0.02%
2018/01/17	39	47.19	65	47.28	46.90	-26	49,485	-0.05%
2018/01/16	69	47.32	154	47.57	47.05	-85	50,360	-0.17%	大賣/
2018/01/15	62	46.25	62	46.45	47.00	0	51,050	0.00%
2018/01/12	33	46.44	239	46.96	45.90	-206	51,888	-0.40%	大賣/鉅額交易
2018/01/11	48	45.67	67	45.92	46.20	-19	52,157	-0.04%
2018/01/10	182	46.23	160	46.32	45.85	22	52,303	0.04%	大買/大賣/
2018/01/09	71	46.56	94	46.58	47.25	-23	52,530	-0.04%
2018/01/08	33	46.28	133	46.10	45.05	-100	52,941	-0.19%	大賣/
2018/01/05	24	47.83	27	47.83	47.15	-3	53,817	-0.01%
2018/01/04	131	44.85	85	45.08	46.50	46	54,411	0.08%	大買/
2018/01/03	151	44.26	84	44.57	43.95	67	53,809	0.12%	大買/
2018/01/02	11	42.82	3	42.73	42.35	8	53,322	0.02%