合晶 (6182)-元富-安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
39.75
漲跌
▲0.85
漲幅
+2.19%
成交量
3,914張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(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-安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-安南券商分點個股進出
元富-安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
2024/04/11	0.1	39.70	0	0.00	39.55	0.1	2,967	0.00%
2024/04/09	1	40.10	1	39.90	39.90	0	3,025	0.00%
2024/04/01	5	39.85	6	40.04	39.90	-1	3,203	-0.03%
2024/03/29	0	0.00	1	38.90	39.00	-1	3,209	-0.03%
2024/03/28	0	39.05	0	0.00	38.80	0	3,278	0.00%
2024/03/27	1	38.95	1	39.20	39.00	0	3,324	0.00%
2024/03/25	1	39.20	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0	40.00	0	0.00	39.70	0	3,537	0.00%
2024/03/21	1	40.30	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	1	40.50	40.15	-1	3,999	-0.03%
2024/03/19	0.2	39.90	1	40.00	39.60	-0.8	4,036	-0.02%
2024/03/18	1	38.95	3	38.88	38.80	-2	4,353	-0.05%
2024/03/15	0	0.00	1	39.90	39.70	-1	4,579	-0.02%
2024/03/14	0	40.50	0	0.00	40.20	0	4,547	0.00%
2024/03/13	2	41.28	0	0.00	40.70	2	4,537	0.04%
2024/03/12	0	41.30	0	0.00	41.20	0	4,493	0.00%
2024/03/11	2	41.95	0	0.00	41.60	2	4,453	0.04%
2024/03/08	3.5	42.69	13	42.37	42.35	-9.5	4,322	-0.22%
2024/03/07	1	40.35	4	40.33	39.95	-3	3,985	-0.08%
2024/03/06	0	0.00	3	39.85	39.85	-3	3,958	-0.08%
2024/02/29	5	39.94	0	0.00	39.80	5	4,017	0.12%
2024/02/27	4	40.05	3	39.90	39.90	1	4,006	0.02%
2024/02/26	3	40.53	0	0.00	40.40	3	3,992	0.08%
2024/02/23	1	41.10	0	0.00	41.00	1	3,963	0.03%
2024/02/20	0	41.68	2	41.55	41.30	-2	3,960	-0.05%
2024/02/19	2	41.70	0	0.00	41.70	2	3,969	0.05%
2024/02/16	0	41.50	0	0.00	41.40	0	3,966	0.00%
2024/02/15	2	41.05	1	41.10	41.20	1	3,965	0.03%
2024/02/05	12	40.56	0	0.00	40.70	12	3,961	0.30%
2024/02/01	0	0.00	1	40.75	41.00	-1	4,014	-0.02%
2024/01/31	1	41.45	0	0.00	41.25	1	4,029	0.02%
2024/01/30	2	40.83	2	41.15	40.55	0	4,055	0.00%
2024/01/29	0	0.00	1	41.35	41.30	-1	4,119	-0.02%
2024/01/26	1	41.45	0	0.00	41.35	1	4,131	0.02%
2024/01/24	0	42.45	0	0.00	42.35	0	4,158	0.00%
2024/01/23	1	42.40	2	42.25	42.30	-1	4,234	-0.02%
2024/01/22	2	42.53	1	42.45	42.55	1	4,248	0.02%
2024/01/18	1	42.35	0	0.00	41.60	1	4,334	0.02%
2024/01/17	2	42.35	0	0.00	42.20	2	4,333	0.05%
2024/01/10	2.1	42.55	3	42.55	42.35	-0.9	4,351	-0.02%
2024/01/09	18.2	42.98	7	43.26	43.05	11.2	4,338	0.26%
2024/01/05	8	43.24	0	0.00	43.05	8	4,347	0.18%
2024/01/04	4	43.10	4	42.88	43.25	0	4,341	0.00%
2024/01/03	4	42.93	0	0.00	43.20	4	4,318	0.09%
2024/01/02	0	0.00	1	43.40	43.05	-1	4,297	-0.02%
2023/12/29	2.2	43.29	0	0.00	43.30	2.2	4,298	0.05%
2023/12/28	3	43.63	0	0.00	43.55	3	4,277	0.07%
2023/12/27	9	43.94	0	0.00	43.95	9	4,250	0.21%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1.1	44.16	21	44.05	44.05	-19.9	4,051	-0.49%
2023/12/20	2	44.75	0	0.00	44.65	2	3,989	0.05%
2023/12/19	17	45.15	16	45.15	45.00	1	3,943	0.03%
2023/12/18	7	47.23	1.4	46.01	46.05	5.6	3,839	0.15%
2023/12/15	42	48.61	27	48.69	48.05	15	3,768	0.40%
2023/12/14	2	47.00	15	46.32	47.40	-13	3,495	-0.37%
2023/12/13	14	47.98	205	48.74	46.45	-191	3,474	-5.50%	大賣/鉅額交易
2023/12/12	201	47.20	6	46.65	47.60	195	3,179	6.13%	大買/鉅額交易
2023/12/11	10	44.40	0	0.00	44.20	10	2,933	0.34%
2023/12/07	0	0.00	1	44.00	43.80	-1	3,090	-0.03%
2023/12/05	2	44.63	1	44.70	44.45	1	3,194	0.03%
2023/12/04	1	45.05	0	0.00	45.00	1	3,281	0.03%
2023/12/01	4	44.85	1	45.00	45.10	3	3,339	0.09%
2023/11/30	0	0.00	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	1	45.10	0	0.00	45.20	1	3,346	0.03%
2023/11/28	10	44.85	5	44.40	44.85	5	3,332	0.15%
2023/11/24	0	0.00	10	43.90	43.85	-10	3,305	-0.30%
2023/11/22	4	43.65	0	0.00	43.70	4	3,317	0.12%
2023/11/21	10.1	43.75	0	0.00	43.60	10.1	3,334	0.30%
2023/11/20	11	44.03	1	43.85	44.05	10	3,340	0.30%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1	43.55	1	43.35	43.80	0	3,373	0.00%
2023/11/15	0	0.00	7.1	43.25	43.00	-7.1	3,371	-0.21%
2023/11/14	4	42.75	7	42.70	42.65	-3	3,404	-0.09%
2023/11/13	0	0.00	4	43.21	42.95	-4	3,426	-0.12%
2023/11/10	5	42.87	0	0.00	42.90	5	3,449	0.14%
2023/11/09	8	42.34	7.1	42.50	42.40	0.9	3,456	0.03%
2023/11/08	3	43.53	0	0.00	43.15	3	3,457	0.09%
2023/11/07	1	43.25	0.1	43.50	43.00	0.9	3,444	0.03%
2023/11/06	12	43.68	2	43.45	43.50	10	3,448	0.29%
2023/11/02	0	0.00	3	45.17	45.15	-3	3,480	-0.09%
2023/11/01	0	0.00	1	43.95	44.60	-1	3,501	-0.03%
2023/10/31	3	43.85	0	0.00	43.60	3	3,473	0.09%
2023/10/30	0	0.00	2	45.75	45.10	-2	3,470	-0.06%
2023/10/27	3	46.20	4	46.46	45.80	-1	3,464	-0.03%
2023/10/26	9	45.61	3	45.05	45.45	6	3,495	0.17%
2023/10/25	1	46.50	0	0.00	46.15	1	3,467	0.03%
2023/10/24	2	46.73	1	46.55	46.70	1	3,475	0.03%
2023/10/23	0	0.00	4	46.29	46.00	-4	3,507	-0.11%
2023/10/20	2	46.03	0	0.00	46.00	2	3,539	0.06%
2023/10/19	0	0.00	1	45.30	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	1	46.10	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	2	46.75	46.05	-2	3,611	-0.06%
2023/10/16	1	46.30	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	1	46.70	46.50	-1	3,861	-0.03%
2023/10/12	1	44.75	1	45.75	45.85	0	3,963	0.00%
2023/10/11	0	0.00	31	45.48	45.05	-31	4,050	-0.77%
2023/10/06	6	45.75	27	45.85	45.95	-21	4,134	-0.51%
2023/10/05	2	45.70	1	46.00	46.00	1	4,280	0.02%
2023/10/04	8	44.63	0	0.00	44.95	8	4,411	0.18%
2023/10/03	5	45.05	5	45.00	45.00	0	4,457	0.00%
2023/10/02	5	45.10	0	0.00	45.00	5	4,520	0.11%
2023/09/28	2.1	44.05	0	0.00	44.00	2.1	4,614	0.05%
2023/09/27	6	44.11	0	0.00	44.00	6	4,641	0.13%
2023/09/26	3	45.00	0	0.00	44.65	3	4,648	0.06%
2023/09/25	12	44.93	1	44.95	44.95	11	4,702	0.23%
2023/09/22	7	44.70	0.1	45.00	45.20	6.9	4,714	0.15%
2023/09/21	0	0.00	10	45.30	44.85	-10	4,742	-0.21%
2023/09/20	2	44.95	10	45.14	44.90	-8	4,817	-0.17%
2023/09/19	3	46.05	1	47.15	45.70	2	4,900	0.04%
2023/09/18	3	46.85	11	46.80	46.70	-8	4,853	-0.16%
2023/09/15	0	0.00	3	46.78	46.50	-3	4,802	-0.06%
2023/09/14	0.3	46.20	3	46.15	46.00	-2.7	4,750	-0.06%
2023/09/13	6	46.00	0	0.00	45.90	6	4,749	0.13%
2023/09/12	0	0.00	1	45.25	45.65	-1	4,776	-0.02%
2023/09/11	10	44.45	0	0.00	44.40	10	4,792	0.21%
2023/09/08	0	0.00	1	44.95	44.85	-1	5,009	-0.02%
2023/09/07	1	44.95	2	44.93	44.85	-1	4,970	-0.02%
2023/09/06	0	43.70	3	44.15	44.30	-3	4,892	-0.06%
2023/09/05	0.2	43.75	3.1	43.49	43.55	-2.9	4,848	-0.06%
2023/09/04	0.2	43.20	2	43.30	43.20	-1.8	4,859	-0.04%
2023/09/01	0	0.00	1	43.15	43.10	-1	4,864	-0.02%
2023/08/30	0	0.00	1	42.55	42.45	-1	4,885	-0.02%
2023/08/29	0.9	42.50	0	0.00	42.50	0.9	4,909	0.02%
2023/08/25	0	0.00	1	42.30	42.15	-1	4,910	-0.02%
2023/08/23	1	41.80	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	1	41.45	41.65	-1	4,921	-0.02%
2023/08/18	2	40.95	3	41.32	41.25	-1	4,893	-0.02%
2023/08/17	2	40.50	1	41.10	40.80	1	4,877	0.02%
2023/08/16	0	0.00	1	39.45	39.90	-1	4,857	-0.02%
2023/08/15	2	39.33	1	39.25	39.25	1	4,833	0.02%
2023/08/14	0.1	39.25	0	0.00	39.25	0.1	4,827	0.00%
2023/08/11	1	40.55	0	0.00	39.95	1	4,795	0.02%
2023/08/10	3	40.00	0	0.00	40.00	3	4,773	0.06%
2023/08/09	2.4	40.99	0	0.00	40.45	2.4	4,724	0.05%
2023/08/08	0.3	41.85	0	0.00	41.50	0.3	4,637	0.01%
2023/08/07	2.2	42.23	0	0.00	42.30	2.2	4,601	0.05%
2023/08/02	2	42.30	10	41.80	42.45	-8	4,603	-0.17%
2023/08/01	1	42.75	0	0.00	43.05	1	4,540	0.02%
2023/07/31	5	42.76	2	42.80	42.50	3	4,534	0.07%
2023/07/28	3	43.55	2	43.45	43.50	1	4,463	0.02%
2023/07/27	0.1	43.70	0	0.00	43.60	0.1	4,464	0.00%
2023/07/26	1	43.10	0	0.00	42.75	1	4,454	0.02%
2023/07/25	6	43.33	0	0.00	43.55	6	4,430	0.14%
2023/07/24	9	43.51	1	43.00	43.05	8	4,423	0.18%
2023/07/21	5	44.50	0	0.00	44.40	5	4,421	0.11%
2023/07/20	1	45.90	1	45.65	45.60	0	4,426	0.00%
2023/07/19	3	46.10	8	46.78	45.60	-5	4,456	-0.11%
2023/07/18	1	48.25	3.3	48.47	48.60	-2.3	4,399	-0.05%
2023/07/17	13.2	48.72	1	48.75	48.90	12.2	4,293	0.28%
2023/07/14	0	0.00	2	48.00	48.45	-2	4,239	-0.05%
2023/07/13	11	47.72	15	47.54	47.35	-4	4,166	-0.10%
2023/07/12	7	48.44	4	48.38	48.10	3	4,123	0.07%
2023/07/11	3	47.82	1	47.75	47.80	2	4,014	0.05%
2023/07/10	1	47.40	0	0.00	47.30	1	3,981	0.03%
2023/07/07	0	0.00	1	46.65	46.70	-1	3,963	-0.03%
2023/07/06	1	47.60	1	47.60	47.75	0	3,922	0.00%
2023/07/05	2	47.08	2	47.28	47.35	0	3,870	0.00%
2023/07/04	1	46.75	1	46.90	46.75	0	3,838	0.00%
2023/07/03	4	47.40	0	0.00	47.30	4	3,841	0.10%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	1	47.00	1	47.45	46.95	0	3,842	0.00%
2023/06/28	4	47.14	7	47.18	47.20	-3	3,834	-0.08%
2023/06/27	1	47.10	3	47.48	46.60	-2	3,836	-0.05%
2023/06/26	3	45.93	5	45.75	46.15	-2	3,751	-0.05%
2023/06/21	2	46.00	0	0.00	46.15	2	3,831	0.05%
2023/06/19	2	46.30	1	46.30	46.25	1	4,117	0.02%
2023/06/16	4	46.06	4	46.58	46.65	0	4,269	0.00%
2023/06/15	3	46.42	1	46.40	46.40	2	4,270	0.05%
2023/06/14	4	46.23	0	0.00	46.30	4	4,244	0.09%
2023/06/12	12	43.96	0	0.00	43.85	12	4,195	0.29%
2023/06/09	2	44.10	1	44.30	43.90	1	4,224	0.02%
2023/06/08	1	44.05	1	44.10	44.05	0	4,254	0.00%
2023/06/06	2	45.10	2	44.85	45.20	0	4,371	0.00%
2023/06/05	0	0.00	1	45.65	45.40	-1	4,430	-0.02%
2023/06/01	1	44.55	0	0.00	44.65	1	4,454	0.02%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	2	44.80	1	44.75	44.95	1	4,461	0.02%
2023/05/29	3	44.82	6	44.80	44.80	-3	4,461	-0.07%
2023/05/26	0	44.35	0	0.00	44.05	0	4,455	0.00%
2023/05/25	0	0.00	1	44.00	44.05	-1	4,447	-0.02%
2023/05/24	2	43.93	0	0.00	44.00	2	4,492	0.04%
2023/05/19	4	43.39	1	43.50	43.20	3	4,523	0.07%
2023/05/18	0	0.00	0.1	43.55	43.50	-0.1	4,597	0.00%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/12	0.1	42.10	0	0.00	42.40	0.1	4,730	0.00%
2023/05/10	0	0.00	1	42.40	42.60	-1	4,903	-0.02%
2023/05/08	1	44.15	0.1	44.10	43.80	0.9	4,988	0.02%
2023/05/03	0	0.00	2	43.80	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	2	44.15	44.00	-2	5,268	-0.04%
2023/04/27	3	43.08	0	0.00	43.20	3	5,360	0.06%
2023/04/26	1	42.40	3	42.52	42.50	-2	5,334	-0.04%
2023/04/25	1	43.50	6	42.74	42.55	-5	5,320	-0.09%
2023/04/24	2	43.85	2	43.63	43.55	0	5,314	0.00%
2023/04/21	7.1	44.95	4	44.98	44.10	3.1	5,301	0.06%
2023/04/20	1	45.40	3	45.25	45.15	-2	5,273	-0.04%
2023/04/19	6	45.43	1	45.65	45.25	5	5,337	0.09%
2023/04/18	1	46.45	0	0.00	46.15	1	5,261	0.02%
2023/04/17	5	46.10	5	46.12	46.15	0	5,238	0.00%
2023/04/14	1	46.55	1	46.70	46.70	0	5,182	0.00%
2023/04/13	1	46.85	0	0.00	46.85	1	5,147	0.02%
2023/04/12	1	47.90	10	48.25	48.35	-9	5,035	-0.18%
2023/04/11	0	0.00	2	48.40	48.30	-2	4,993	-0.04%
2023/04/10	1	48.45	1	48.10	48.65	0	4,980	0.00%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	3	47.58	0	0.00	47.60	3	4,906	0.06%
2023/03/31	1	48.90	0	0.00	48.50	1	4,867	0.02%
2023/03/30	0	0.00	1	48.65	48.65	-1	4,837	-0.02%
2023/03/29	16	48.39	15	48.00	48.00	1	4,819	0.02%
2023/03/28	5	48.45	0	0.00	48.10	5	4,807	0.10%
2023/03/27	1	48.70	1	48.60	48.90	0	4,706	0.00%
2023/03/24	0	0.00	4	49.33	49.35	-4	4,633	-0.09%
2023/03/23	7	49.34	0	0.00	49.55	7	4,531	0.15%
2023/03/22	6	48.84	2	48.58	48.90	4	4,355	0.09%
2023/03/21	0	0.00	3	47.98	47.70	-3	4,191	-0.07%
2023/03/20	14	46.80	3.5	47.06	47.20	10.5	4,007	0.26%
2023/03/17	1	47.00	5	46.55	46.20	-4	3,945	-0.10%
2023/03/16	2	46.40	10	46.30	46.45	-8	3,860	-0.21%
2023/03/15	4	46.11	0	0.00	45.95	4	3,782	0.11%
2023/03/14	3	44.13	0	0.00	44.90	3	3,738	0.08%
2023/03/13	0	0.00	2	44.35	44.75	-2	3,733	-0.05%
2023/03/10	1	46.00	6	45.65	45.40	-5	3,731	-0.13%
2023/03/09	4	46.44	4	46.51	46.20	0	3,782	0.00%
2023/03/08	0	0.00	2.5	46.97	46.90	-2.5	3,772	-0.07%
2023/03/07	3	46.22	0	0.00	46.10	3	3,742	0.08%
2023/03/03	1	44.85	0.1	45.00	45.00	0.9	3,738	0.02%
2023/03/01	0	0.00	3	45.15	45.10	-3	3,897	-0.08%
2023/02/24	7	44.84	1	44.75	44.90	6	3,889	0.15%
2023/02/22	2	44.95	6	45.03	45.15	-4	3,948	-0.10%
2023/02/21	0	0.00	2	45.98	45.85	-2	3,949	-0.05%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/17	1	46.10	2	46.15	46.25	-1	4,126	-0.02%
2023/02/16	0	0.00	10	46.15	46.45	-10	4,165	-0.24%
2023/02/15	1	44.65	0	0.00	45.05	1	4,284	0.02%
2023/02/14	5	45.25	0	0.00	45.05	5	4,354	0.11%
2023/02/13	5	45.40	6	45.25	45.15	-1	4,433	-0.02%
2023/02/10	1	45.95	0	0.00	45.70	1	4,528	0.02%
2023/02/09	7	47.09	1	46.75	46.65	6	4,594	0.13%
2023/02/08	4	46.64	1	46.50	46.15	3	4,578	0.07%
2023/02/07	1	46.20	1	46.10	46.20	0	4,562	0.00%
2023/02/06	2	44.80	19	44.72	44.70	-17	4,616	-0.37%
2023/02/03	1.6	45.83	6	45.68	45.55	-4.4	4,610	-0.10%
2023/02/02	0	0.00	13	46.19	46.10	-13	4,610	-0.28%
2023/02/01	2	45.43	11	45.44	45.50	-9	4,585	-0.20%
2023/01/31	2	44.80	12	44.83	44.85	-10	4,618	-0.22%
2023/01/30	7	43.79	1	43.55	44.50	6	4,570	0.13%
2023/01/17	1	42.10	1	42.25	42.10	0	4,472	0.00%
2023/01/13	2	42.60	2	42.53	41.80	0	4,593	0.00%
2023/01/12	3.5	42.61	2	43.03	42.55	1.5	4,600	0.03%
2023/01/11	2	43.53	0	0.00	43.40	2	4,613	0.04%
2023/01/09	1	44.25	3.2	43.90	44.25	-2.2	4,683	-0.05%
2023/01/06	91	42.17	1	42.45	42.50	90	4,652	1.93%
2023/01/05	56	42.32	0	0.00	41.65	56	4,758	1.18%
2023/01/03	1	40.90	1	41.35	41.45	0	4,896	0.00%
2022/12/29	4	40.74	0	0.00	41.00	4	5,014	0.08%
2022/12/28	2	41.05	62	40.90	40.75	-60	5,203	-1.15%
2022/12/26	1	41.90	1	42.25	41.80	0	5,361	0.00%
2022/12/21	7	42.15	83	42.02	41.65	-76	5,752	-1.32%
2022/12/20	11	42.96	6	42.43	41.85	5	6,069	0.08%
2022/12/19	5	43.57	0	0.00	43.40	5	6,280	0.08%
2022/12/16	5	43.85	0	0.00	43.65	5	6,368	0.08%
2022/12/14	1	44.80	0	0.00	44.80	1	6,467	0.02%
2022/12/13	2	43.80	1	44.10	43.85	1	6,483	0.02%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	7	44.69	0	0.00	44.25	7	6,550	0.11%
2022/12/08	2	44.85	0	0.00	44.85	2	6,563	0.03%
2022/12/07	1	45.40	1	45.05	44.75	0	6,595	0.00%
2022/12/06	4	46.51	6	47.18	46.00	-2	6,609	-0.03%
2022/12/02	1	47.35	2	47.70	47.60	-1	6,622	-0.02%
2022/12/01	15	47.71	4	47.74	47.70	11	6,644	0.17%
2022/11/28	0	0.00	2	45.75	45.55	-2	6,740	-0.03%
2022/11/24	0	0.00	2	45.80	46.50	-2	6,820	-0.03%
2022/11/23	3	45.78	0	0.00	45.20	3	6,795	0.04%
2022/11/21	0	0.00	5	46.07	45.85	-5	7,128	-0.07%
2022/11/18	0	0.00	3	46.07	45.65	-3	7,432	-0.04%
2022/11/17	2	46.15	1	46.15	46.20	1	7,423	0.01%
2022/11/16	12.5	45.57	20	45.71	46.10	-7.5	7,464	-0.10%
2022/11/15	1	45.40	1	45.75	46.00	0	7,430	0.00%
2022/11/14	0	0.00	1	45.00	45.00	-1	7,468	-0.01%
2022/11/11	19	45.51	27	45.12	44.75	-8	7,530	-0.11%
2022/11/10	2	43.75	211	43.61	43.80	-209	7,430	-2.81%	大賣/鉅額交易
2022/11/09	203	42.95	5	42.95	43.00	198	7,527	2.63%	大買/鉅額交易
2022/11/08	19	42.88	11	42.44	42.25	8	7,570	0.11%
2022/11/07	29	42.00	16	42.33	42.35	13	7,805	0.17%
2022/11/04	16	41.53	14	41.69	42.20	2	8,032	0.02%
2022/11/03	1	40.60	1	41.40	41.40	0	8,027	0.00%
2022/11/02	1	40.70	1	40.70	41.00	0	8,098	0.00%
2022/11/01	1	40.30	3	40.23	40.20	-2	8,034	-0.02%
2022/10/31	2	39.90	1	39.70	39.90	1	8,129	0.01%
2022/10/28	1	39.75	1	39.60	39.05	0	8,131	0.00%
2022/10/27	4	39.63	2	39.43	39.95	2	8,121	0.02%
2022/10/26	1	38.30	0	0.00	37.60	1	8,063	0.01%
2022/10/25	0	0.00	1	38.60	38.30	-1	8,072	-0.01%
2022/10/24	1	40.05	0	0.00	38.95	1	8,111	0.01%
2022/10/21	0	0.00	30	38.67	39.05	-30	8,078	-0.37%
2022/10/20	40	39.25	10	38.45	38.70	30	8,089	0.37%
2022/10/19	0	0.00	2	39.75	39.00	-2	8,105	-0.02%
2022/10/18	3	39.40	30	39.52	39.55	-27	8,090	-0.33%
2022/10/17	2	37.75	0	0.00	39.80	2	8,162	0.02%
2022/10/14	30	38.40	0	0.00	38.95	30	8,231	0.36%
2022/10/12	3	38.50	0	0.00	38.70	3	8,242	0.04%
2022/10/11	0	0.00	1	38.45	38.40	-1	8,291	-0.01%
2022/10/06	0	0.00	9	40.74	41.10	-9	8,352	-0.11%
2022/10/05	10	41.60	7.5	41.47	40.80	2.5	8,345	0.03%
2022/10/04	11	39.72	0	0.00	39.90	11	8,311	0.13%
2022/10/03	1	39.05	0	0.00	38.60	1	8,391	0.01%
2022/09/30	3	38.80	5	38.42	39.45	-2	8,407	-0.02%
2022/09/29	1	38.70	0	0.00	38.30	1	8,428	0.01%
2022/09/28	4	38.64	1	40.35	37.90	3	8,439	0.04%
2022/09/27	2	38.23	22	38.42	40.30	-20	8,331	-0.24%
2022/09/26	6	40.15	1	40.25	40.15	5	8,083	0.06%
2022/09/23	3	44.97	0	0.00	44.60	3	7,976	0.04%
2022/09/22	2	45.60	4	45.09	45.80	-2	7,992	-0.03%
2022/09/21	1	46.10	2	45.60	45.35	-1	7,978	-0.01%
2022/09/16	2	47.50	0	0.00	47.25	2	8,045	0.02%
2022/09/15	0	0.00	7	48.25	48.25	-7	8,114	-0.09%
2022/09/13	0	0.00	6	49.40	48.90	-6	8,228	-0.07%
2022/09/12	3	49.37	2	49.33	49.30	1	8,309	0.01%
2022/09/08	3	47.73	1	47.70	48.00	2	8,404	0.02%
2022/09/06	4	48.34	16	48.08	47.30	-12	8,494	-0.14%
2022/09/05	20	49.12	20	48.85	48.50	0	8,483	0.00%
2022/09/02	3	51.40	2	51.00	51.00	1	8,479	0.01%
2022/09/01	5	51.12	4	51.25	51.10	1	8,484	0.01%
2022/08/31	0	0.00	5	52.00	52.20	-5	8,464	-0.06%
2022/08/30	1	51.60	3	51.87	52.00	-2	8,477	-0.02%
2022/08/29	9	50.70	15	50.87	50.70	-6	8,441	-0.07%
2022/08/26	13	53.32	108	53.76	52.70	-95	8,393	-1.13%	大賣/
2022/08/25	105	53.56	11.2	52.54	53.60	93.8	8,176	1.15%	大買/
2022/08/23	3	50.20	3	50.22	50.70	0	8,204	0.00%
2022/08/22	1	51.00	0	0.00	50.80	1	8,484	0.01%
2022/08/19	4	51.90	1	51.80	51.60	3	8,626	0.03%
2022/08/18	7	51.40	8.1	51.01	51.50	-1.1	8,886	-0.01%
2022/08/17	10	51.00	7	51.00	50.90	3	8,984	0.03%
2022/08/16	22	51.46	8	51.31	51.00	14	9,064	0.15%
2022/08/15	5	50.15	10	50.00	50.20	-5	8,954	-0.06%
2022/08/12	8	50.31	9	50.49	50.30	-1	8,964	-0.01%
2022/08/11	16	49.73	32	49.71	49.60	-16	8,792	-0.18%
2022/08/10	0	0.00	1	47.00	47.60	-1	8,698	-0.01%
2022/08/09	1	46.95	0	0.00	47.10	1	8,845	0.01%
2022/08/08	2	45.85	0	0.00	45.95	2	9,344	0.02%
2022/08/05	7	45.64	2	46.03	46.50	5	9,800	0.05%
2022/08/03	1	45.20	0	0.00	45.10	1	9,954	0.01%
2022/07/29	0	0.00	2	47.95	47.75	-2	10,543	-0.02%
2022/07/28	0	0.00	6	47.63	47.00	-6	10,780	-0.06%
2022/07/27	0.3	45.85	0	0.00	47.15	0.3	10,957	0.00%
2022/07/26	1	46.00	1	46.60	45.90	0	10,981	0.00%
2022/07/22	25	48.60	10	48.10	48.10	15	11,136	0.13%
2022/07/21	3	48.62	37	47.81	48.95	-34	11,207	-0.30%
2022/07/20	34	47.93	3	47.78	47.25	31	11,225	0.28%
2022/07/19	2	46.25	0	0.00	46.55	2	11,345	0.02%
2022/07/18	6	48.10	10	48.00	48.20	-4	11,402	-0.04%
2022/07/15	4	46.84	16	47.38	47.55	-12	11,364	-0.11%
2022/07/14	3	45.80	3	46.20	46.15	0	11,335	0.00%
2022/07/13	10	45.70	0	0.00	44.80	10	11,443	0.09%
2022/07/12	13	44.67	5	45.75	44.00	8	11,600	0.07%
2022/07/11	33	47.44	27	47.55	47.30	6	11,749	0.05%
2022/07/08	21	46.46	8	46.13	46.40	13	11,789	0.11%
2022/07/07	0	0.00	3	44.80	44.90	-3	11,800	-0.03%
2022/07/06	2	44.53	4	43.23	43.30	-2	12,100	-0.02%
2022/07/05	2	45.08	5	45.26	46.00	-3	12,371	-0.02%
2022/07/04	0	0.00	2	44.30	44.55	-2	12,364	-0.02%
2022/07/01	2	46.80	8	46.24	45.05	-6	12,365	-0.05%
2022/06/30	0.3	48.20	2	48.25	48.05	-1.7	12,273	-0.01%
2022/06/29	2	50.30	1	50.40	50.50	1	12,324	0.01%
2022/06/28	11	50.74	0	0.00	51.00	11	12,440	0.09%
2022/06/27	0	0.00	2	52.35	52.40	-2	12,592	-0.02%
2022/06/24	2	50.33	2	50.60	50.50	0	12,776	0.00%
2022/06/23	1	50.30	0	0.00	49.95	1	13,229	0.01%
2022/06/22	6	50.80	4	51.70	50.20	2	14,000	0.01%
2022/06/20	4.1	51.98	0	0.00	50.20	4.1	14,839	0.03%
2022/06/17	6	53.20	6	52.80	52.60	0	14,885	0.00%
2022/06/16	1	55.20	0	0.00	54.60	1	14,888	0.01%
2022/06/15	13	57.46	11	57.88	57.00	2	14,993	0.01%
2022/06/14	50	57.68	12	57.07	58.40	38	15,309	0.25%
2022/06/13	10	58.43	58	57.44	57.70	-48	15,378	-0.31%
2022/06/10	10	60.34	10	60.56	60.50	0	15,371	0.00%
2022/06/09	26	61.35	13	61.21	61.00	13	15,626	0.08%
2022/06/08	12	61.24	4	61.80	60.80	8	15,664	0.05%
2022/06/07	4	60.80	2	61.15	61.30	2	15,905	0.01%
2022/06/06	5	61.20	6	61.20	61.00	-1	16,035	-0.01%
2022/06/02	2	61.80	16	61.68	61.60	-14	16,288	-0.09%
2022/06/01	2	61.60	6	61.90	61.60	-4	16,483	-0.02%
2022/05/31	21	62.51	17	62.29	62.30	4	16,488	0.02%
2022/05/30	26	62.00	22.2	62.32	62.00	3.8	16,441	0.02%
2022/05/27	8	60.83	11	61.24	60.70	-3	16,268	-0.02%
2022/05/26	28	60.49	21	60.49	60.00	7	16,175	0.04%
2022/05/25	12	59.43	11	59.02	59.80	1	15,883	0.01%
2022/05/24	19	59.36	16	58.60	57.50	3	15,892	0.02%
2022/05/23	3	59.83	2	59.60	59.40	1	15,785	0.01%
2022/05/20	6	59.10	5	59.34	59.60	1	15,830	0.01%
2022/05/19	6	58.18	2.1	59.31	59.60	4	15,801	0.02%
2022/05/18	13	59.49	30	59.38	59.30	-17	15,781	-0.11%
2022/05/17	7	58.53	8	59.40	60.10	-1	15,738	-0.01%
2022/05/16	47	60.87	20	59.88	58.60	27	15,715	0.17%
2022/05/13	5	58.66	23	59.49	59.70	-18	15,340	-0.12%
2022/05/12	2	55.30	5	56.74	55.50	-3	15,166	-0.02%
2022/05/11	4	57.08	9	57.53	56.90	-5	15,825	-0.03%
2022/05/10	12	55.93	7	56.63	58.00	5	16,239	0.03%
2022/05/09	9	56.86	22	56.96	56.60	-13	16,322	-0.08%
2022/05/06	5	55.10	1	55.80	55.50	4	16,342	0.02%
2022/05/05	18	57.10	27	57.34	57.80	-9	16,717	-0.05%
2022/05/04	13	55.63	7	56.24	55.60	6	16,714	0.04%
2022/05/03	0	0.00	2	55.20	55.50	-2	16,822	-0.01%
2022/04/29	12	54.80	0	0.00	54.30	12	17,101	0.07%
2022/04/28	7	54.87	7	54.56	54.70	0	17,318	0.00%
2022/04/27	2.1	51.55	10	52.00	53.80	-7.9	17,354	-0.05%
2022/04/26	15	55.14	7	55.17	54.70	8	17,287	0.05%
2022/04/25	4.1	54.53	3	55.10	54.20	1.1	17,357	0.01%
2022/04/22	11	58.70	10	58.01	57.90	1	17,523	0.01%
2022/04/21	1	60.30	3	60.00	59.90	-2	17,766	-0.01%
2022/04/20	5	59.30	2.1	59.01	58.90	2.9	18,011	0.02%
2022/04/19	9	59.89	1.1	60.82	59.30	7.9	18,412	0.04%
2022/04/18	7	59.16	8.9	59.54	59.00	-1.9	18,403	-0.01%
2022/04/15	58	58.67	55	58.96	58.40	3	18,432	0.02%
2022/04/14	17	61.36	11	61.15	60.80	6	18,655	0.03%
2022/04/13	5.1	62.08	5.1	62.07	62.40	-0.1	18,634	0.00%
2022/04/12	32	61.32	43	62.11	60.90	-11	18,821	-0.06%
2022/04/11	23	63.87	30	65.33	62.60	-7	18,728	-0.04%
2022/04/08	5	68.08	9	68.07	68.00	-4	18,893	-0.02%
2022/04/07	0	68.10	1.1	69.58	68.00	-1.1	18,970	-0.01%
2022/04/06	3	68.53	5	68.42	69.40	-2	19,232	-0.01%
2022/04/01	18	67.83	5	67.78	69.00	13	19,662	0.07%
2022/03/31	11	69.11	8	69.05	68.90	3	19,841	0.02%
2022/03/30	19	70.35	4	71.10	69.80	15	19,946	0.08%
2022/03/29	16.1	70.09	6	70.60	70.00	10.1	20,416	0.05%
2022/03/28	11.1	68.72	2	68.85	70.50	9.1	20,327	0.04%
2022/03/25	57.2	72.37	16	71.86	71.10	41.2	20,092	0.20%
2022/03/24	27.1	76.45	5	76.06	76.30	22.1	19,374	0.11%
2022/03/23	11	78.72	12	78.84	79.00	-1	19,064	-0.01%
2022/03/22	3	77.00	3	76.93	77.20	0	19,631	0.00%
2022/03/21	3	76.27	10	76.57	75.80	-7	19,753	-0.04%
2022/03/18	3	75.27	0	0.00	75.30	3	20,122	0.01%
2022/03/17	14	73.91	31	74.23	74.90	-17	20,327	-0.08%
2022/03/16	2	70.45	1	70.40	70.40	1	20,662	0.00%
2022/03/15	13	70.64	2	71.00	70.20	11	21,408	0.05%
2022/03/14	20	72.81	11	72.90	72.50	9	23,269	0.04%
2022/03/11	1	70.40	9	70.48	71.40	-8	23,531	-0.03%
2022/03/10	4	71.83	3	71.47	71.70	1	24,096	0.00%
2022/03/09	62	69.43	1	69.20	68.60	61	24,579	0.25%
2022/03/08	64	70.49	58	68.42	68.10	6	25,744	0.02%
2022/03/07	5	72.14	52	71.71	72.00	-47	27,870	-0.17%
2022/03/04	0	0.00	5	76.78	76.50	-5	30,560	-0.02%
2022/03/03	4	77.33	14	77.93	77.40	-10	32,162	-0.03%
2022/03/02	3	75.50	1	75.90	76.30	2	33,425	0.01%
2022/03/01	70	73.26	4	74.55	75.20	66	35,505	0.19%
2022/02/25	82	73.00	0	0.00	72.40	82	37,159	0.22%
2022/02/24	16	72.08	153	71.51	71.50	-137	37,706	-0.36%	大賣/鉅額交易
2022/02/23	2	75.40	2	75.15	75.80	0	38,556	0.00%
2022/02/22	1	75.10	4	74.85	74.90	-3	38,753	-0.01%
2022/02/21	4	77.60	2	77.50	77.30	2	38,827	0.01%
2022/02/18	3	77.00	4	77.73	78.30	-1	39,120	0.00%
2022/02/17	5	77.42	2	78.95	77.00	3	39,815	0.01%
2022/02/16	3	78.37	3	79.33	78.10	0	39,830	0.00%
2022/02/15	7	78.57	2	79.55	77.80	5	40,095	0.01%
2022/02/14	13	78.32	9	78.26	77.80	4	40,215	0.01%
2022/02/11	39	79.12	55.1	79.72	79.70	-16.1	40,771	-0.04%
2022/02/10	14	77.16	35	77.17	78.10	-21	40,750	-0.05%
2022/02/09	3	74.60	54	75.09	74.70	-51	40,664	-0.13%
2022/02/08	11	72.88	103	73.00	73.00	-92	41,039	-0.22%	大賣/
2022/02/07	159	72.91	5	72.82	73.40	154	40,868	0.38%	大買/鉅額交易
2022/01/26	10	76.50	0	0.00	76.80	10	40,695	0.02%
2022/01/25	4	75.48	26	75.43	75.40	-22	41,051	-0.05%
2022/01/24	97	73.29	16	73.74	75.30	81	41,508	0.20%
2022/01/21	28	74.48	101	73.78	73.10	-73	41,929	-0.17%	大賣/
2022/01/20	29	76.59	1	76.90	77.60	28	41,885	0.07%
2022/01/19	19	77.11	32	77.30	77.10	-13	41,826	-0.03%
2022/01/18	3	78.90	32	79.12	78.60	-29	41,937	-0.07%
2022/01/17	15	78.85	16	79.71	79.30	-1	41,950	0.00%
2022/01/14	34.1	77.05	2.1	77.59	78.10	32	42,033	0.08%
2022/01/13	8	79.70	7	80.14	79.60	1	42,427	0.00%
2022/01/12	21	79.89	8.1	80.31	78.20	13	42,420	0.03%
2022/01/11	7	78.84	9	78.58	78.30	-2	42,167	0.00%
2022/01/10	12.1	79.15	8	79.28	80.00	4.1	42,243	0.01%
2022/01/07	16.1	78.70	13	78.85	78.50	3.1	42,337	0.01%
2022/01/06	3.7	82.59	2	81.90	82.90	1.7	41,989	0.00%
2022/01/05	20	83.37	17	83.35	82.50	3	42,144	0.01%
2022/01/04	17	85.04	9	85.12	85.50	8	42,220	0.02%
2022/01/03	12	86.25	31	86.02	84.80	-19	42,114	-0.05%
2021/12/30	3.5	85.51	2	85.15	85.50	1.5	42,011	0.00%
2021/12/29	11	85.18	8.5	85.42	85.00	2.5	42,044	0.01%
2021/12/28	27.1	85.02	36.4	85.36	84.20	-9.3	41,934	-0.02%
2021/12/27	8	84.45	12	84.62	84.70	-4	41,756	-0.01%
2021/12/24	33	83.52	3	83.63	82.50	30	41,692	0.07%
2021/12/23	38	84.11	44	84.33	83.20	-6	41,679	-0.01%
2021/12/22	6.3	81.38	5.3	82.12	81.00	1.1	41,410	0.00%
2021/12/21	7	81.10	1	81.00	81.20	6	41,428	0.01%
2021/12/20	23	82.98	2	82.80	82.20	21	41,361	0.05%
2021/12/17	7	82.87	13	82.32	82.40	-6	41,536	-0.01%
2021/12/16	35	84.87	32	85.21	84.50	3	41,773	0.01%
2021/12/15	18	81.63	9	81.42	81.80	9	41,044	0.02%
2021/12/14	3.1	80.63	19	80.60	81.60	-15.9	41,013	-0.04%
2021/12/13	15.3	83.24	10	83.34	82.80	5.3	40,747	0.01%
2021/12/10	14	85.21	13	84.73	84.90	1	40,474	0.00%
2021/12/09	17.1	86.72	326	86.59	84.60	-308.9	39,901	-0.77%	大賣/鉅額交易
2021/12/08	437.1	88.69	150.3	88.14	88.40	286.8	39,235	0.73%	大買/大賣/鉅額交易
2021/12/07	21.1	83.83	21	83.39	84.30	0.1	37,600	0.00%
2021/12/06	23.4	84.34	11	84.28	83.30	12.4	37,365	0.03%
2021/12/03	37	85.99	31.1	85.71	86.50	5.9	37,287	0.02%
2021/12/02	244.1	87.66	235	86.29	85.40	9.1	37,252	0.02%	大買/大賣/
2021/12/01	21	84.69	43.4	86.03	86.70	-22.4	36,316	-0.06%
2021/11/30	57.1	85.63	34.9	84.99	81.80	22.2	34,565	0.06%
2021/11/29	44.1	80.14	51	80.77	84.90	-6.9	32,731	-0.02%
2021/11/26	48	77.75	774	78.43	77.20	-726	31,324	-2.32%	大賣/鉅額交易
2021/11/25	786	78.33	65.5	77.68	79.70	720.5	30,253	2.38%	大買/鉅額交易
2021/11/24	20	75.56	38	75.96	76.40	-18	28,302	-0.06%
2021/11/23	24	70.27	7	69.83	69.50	17	27,223	0.06%
2021/11/22	30	70.44	75	70.34	71.20	-45	27,501	-0.16%
2021/11/19	5	68.26	10	67.78	67.30	-5	27,702	-0.02%
2021/11/18	8	68.11	1	67.80	67.70	7	27,758	0.03%
2021/11/17	32	68.55	24	68.61	68.90	8	27,904	0.03%
2021/11/16	21	69.93	30	69.03	68.20	-9	27,849	-0.03%
2021/11/15	8	67.59	5	67.74	67.40	3	27,355	0.01%
2021/11/12	35.7	67.31	5	66.94	66.80	30.7	27,411	0.11%
2021/11/11	15	68.73	2	69.20	68.60	13	27,191	0.05%
2021/11/10	21.5	69.49	38.5	69.88	69.60	-17	27,049	-0.06%
2021/11/09	13	68.56	41	68.76	68.30	-28	26,377	-0.11%
2021/11/08	35	66.88	38	67.19	66.60	-3	25,834	-0.01%
2021/11/05	31	66.73	20.8	67.59	66.30	10.2	25,599	0.04%
2021/11/04	1	64.40	3	65.00	64.70	-2	25,211	-0.01%
2021/11/03	16	64.31	10	64.21	64.10	6	25,388	0.02%
2021/11/02	18	66.44	8	66.13	65.50	10	25,396	0.04%
2021/11/01	11	67.27	26	67.30	68.00	-15	25,138	-0.06%
2021/10/29	12	64.16	39	64.11	64.20	-27	24,825	-0.11%
2021/10/28	7	62.73	40	63.25	61.60	-33	24,286	-0.14%
2021/10/27	2	61.90	6	62.08	62.10	-4	24,335	-0.02%
2021/10/26	9	62.11	6	61.85	61.20	3	24,811	0.01%
2021/10/25	3	61.03	22	61.55	61.60	-19	25,087	-0.08%
2021/10/22	18	61.81	15	62.09	62.00	3	25,756	0.01%
2021/10/21	38	61.20	35	61.24	60.50	3	26,940	0.01%
2021/10/20	14	58.87	37	58.62	58.30	-23	27,151	-0.08%
2021/10/19	33	57.36	11	57.99	57.10	22	27,572	0.08%
2021/10/18	21	57.76	6	57.33	56.80	15	28,329	0.05%
2021/10/15	10	57.76	13	58.03	58.80	-3	28,865	-0.01%
2021/10/14	3	55.40	3	55.40	55.10	0	29,007	0.00%
2021/10/13	19	56.37	2	56.20	54.90	17	29,386	0.06%
2021/10/12	39	58.60	6	57.78	57.70	33	29,393	0.11%
2021/10/08	18	61.32	1	61.60	61.30	17	29,452	0.06%
2021/10/07	8	61.11	19	61.38	62.10	-11	29,875	-0.04%
2021/10/06	20	59.76	12	58.63	58.50	8	31,380	0.03%
2021/10/05	164	57.44	23	58.34	60.40	141	32,249	0.44%	大買/鉅額交易
2021/10/04	18	59.81	135	58.90	58.20	-117	32,428	-0.36%	大賣/鉅額交易
2021/10/01	9	60.94	45	60.82	60.50	-36	33,205	-0.11%
2021/09/30	42	62.88	22	63.49	63.60	20	34,625	0.06%
2021/09/29	25	64.41	1	63.79	63.20	24	34,630	0.07%
2021/09/28	22	68.18	6	67.03	67.10	16	34,636	0.05%
2021/09/27	10	69.70	4	69.40	68.10	6	34,805	0.02%
2021/09/24	25	69.67	2	69.30	69.00	23	35,209	0.07%
2021/09/23	19	70.28	24	69.93	69.60	-5	35,387	-0.01%
2021/09/22	7	68.00	13	69.47	69.30	-6	35,842	-0.02%
2021/09/17	2	68.30	2	68.40	69.40	0	36,073	0.00%
2021/09/16	5	68.76	25.1	68.90	69.00	-20.1	36,748	-0.05%
2021/09/15	6	67.37	3	67.43	67.10	3	37,667	0.01%
2021/09/14	4	68.48	6	68.18	68.10	-2	39,322	-0.01%
2021/09/13	5	69.08	3	68.53	68.30	2	40,604	0.00%
2021/09/10	12	67.07	22	68.47	69.30	-10	41,229	-0.02%
2021/09/09	17	66.51	11	67.11	67.00	6	43,160	0.01%
2021/09/08	23	65.55	5	65.94	65.00	18	43,523	0.04%
2021/09/07	25	68.92	19	70.13	68.60	6	43,238	0.01%
2021/09/06	2	70.90	5	70.94	70.60	-3	42,950	-0.01%
2021/09/03	2	71.20	22	71.26	72.00	-20	42,853	-0.05%
2021/09/02	50	72.19	32	71.36	68.80	18	43,072	0.04%
2021/09/01	5	69.68	17	69.91	70.70	-12	42,978	-0.03%
2021/08/31	7	70.21	17.2	70.49	70.40	-10.2	43,744	-0.02%
2021/08/30	15	69.27	6	69.83	69.60	9	43,580	0.02%
2021/08/27	19	69.46	10	70.40	68.70	9	43,718	0.02%
2021/08/26	169	69.91	44.2	69.79	70.20	124.8	43,464	0.29%	大買/鉅額交易
2021/08/25	39	68.64	175	68.23	68.70	-136	42,798	-0.32%	大賣/鉅額交易
2021/08/24	10	65.61	10	65.26	64.60	0	41,825	0.00%
2021/08/23	7	64.24	9	64.66	64.90	-2	41,991	0.00%
2021/08/20	6	62.23	6	61.98	62.00	0	42,002	0.00%
2021/08/19	8.3	60.51	13.2	61.41	60.00	-5	42,029	-0.01%
2021/08/18	8	58.56	19	58.19	60.30	-11	42,809	-0.03%
2021/08/17	3.1	57.70	8	57.63	56.00	-4.9	42,930	-0.01%
2021/08/16	62	59.23	4	59.93	59.20	58	42,830	0.14%
2021/08/13	3.2	61.31	81	60.12	59.80	-77.8	42,736	-0.18%
2021/08/12	12	62.31	12	62.46	63.00	0	42,761	0.00%
2021/08/11	2	63.45	44	63.31	63.00	-42	42,854	-0.10%
2021/08/10	23.3	64.33	13	63.70	62.70	10.3	42,903	0.02%
2021/08/09	6.2	66.43	5	67.70	65.50	1.2	43,104	0.00%
2021/08/06	55	70.37	13	69.67	69.30	42	43,250	0.10%
2021/08/05	4	70.88	11	71.35	71.60	-7	43,441	-0.02%
2021/08/04	15	71.28	46	70.65	69.70	-31	43,842	-0.07%
2021/08/03	41.1	69.09	2	69.20	69.00	39.1	43,935	0.09%
2021/08/02	22	69.51	6	68.77	68.70	16	44,212	0.04%
2021/07/30	17.5	72.02	29	70.91	69.80	-11.5	44,358	-0.03%
2021/07/29	10.1	68.63	25	69.25	71.80	-14.9	44,148	-0.03%
2021/07/28	22	67.05	8	68.96	67.60	14	44,340	0.03%
2021/07/27	43	73.25	15	73.88	71.70	28	44,608	0.06%
2021/07/26	7	70.66	24	70.58	71.20	-17	43,726	-0.04%
2021/07/23	19	70.21	16	67.96	67.90	3	43,313	0.01%
2021/07/22	20	69.84	28.3	69.46	69.30	-8.3	43,250	-0.02%
2021/07/21	10	67.30	17	67.64	66.40	-7	43,084	-0.02%
2021/07/20	15	66.31	5	66.64	65.10	10	44,059	0.02%
2021/07/19	7	67.34	21	67.05	67.10	-14	45,994	-0.03%
2021/07/16	16	65.61	14	65.48	65.10	2	47,289	0.00%
2021/07/15	18	65.63	34	65.85	65.50	-16	50,274	-0.03%
2021/07/14	35	67.53	17	67.56	66.50	18	51,027	0.04%
2021/07/13	57	69.85	37	69.12	67.10	20	50,995	0.04%
2021/07/12	23	66.78	9	66.94	67.70	14	49,305	0.03%
2021/07/09	3	64.37	2	64.60	63.90	1	48,631	0.00%
2021/07/08	24	65.17	7	65.47	64.20	17	49,415	0.03%
2021/07/07	9	64.68	60	63.64	65.70	-51	49,823	-0.10%
2021/07/06	16	61.32	2	61.10	60.70	14	49,067	0.03%
2021/07/05	4	62.30	15.1	62.01	62.00	-11.1	50,883	-0.02%
2021/07/02	2	60.80	9	60.87	61.30	-7	51,926	-0.01%
2021/07/01	32	59.73	37	59.85	58.80	-5	52,148	-0.01%
2021/06/30	19	61.85	15.3	61.31	61.10	3.7	51,772	0.01%
2021/06/29	28	63.10	17	62.89	62.00	11	51,477	0.02%
2021/06/28	5	61.00	10	61.15	61.00	-5	50,641	-0.01%
2021/06/25	26	61.66	69	62.23	60.90	-43	50,287	-0.09%
2021/06/24	39	63.21	543	62.89	62.80	-504	49,465	-1.02%	大賣/鉅額交易
2021/06/23	557	63.51	72	62.27	64.50	485	48,366	1.00%	大買/鉅額交易
2021/06/22	28	60.42	96	60.78	59.60	-68	46,598	-0.15%
2021/06/21	39.5	58.62	31.1	59.05	59.20	8.3	45,198	0.02%
2021/06/18	65.1	59.00	47	59.29	58.00	18.1	44,400	0.04%
2021/06/17	36	56.00	38.7	56.29	56.50	-2.7	42,212	-0.01%
2021/06/16	3.2	53.64	8	54.51	53.20	-4.8	41,615	-0.01%
2021/06/15	16	53.48	13	54.26	54.50	3	41,494	0.01%
2021/06/11	6	53.73	19	54.15	53.70	-13	41,405	-0.03%
2021/06/10	5	55.74	20	55.39	55.10	-15	41,386	-0.04%
2021/06/09	50	54.43	33	55.12	54.50	17	40,538	0.04%
2021/06/08	24	54.18	17	54.19	53.40	7	39,603	0.02%
2021/06/07	3	51.90	3	51.90	52.30	0	38,610	0.00%
2021/06/04	9	52.77	4	52.60	51.50	5	38,533	0.01%
2021/06/03	11	51.99	24	52.23	52.70	-13	38,248	-0.03%
2021/06/02	7	52.09	11	51.73	50.70	-4	37,984	-0.01%
2021/06/01	6	51.78	7	51.49	51.60	-1	37,889	0.00%
2021/05/28	11	51.15	27	51.06	50.80	-16	37,541	-0.04%
2021/05/27	19	49.77	25	50.32	50.00	-6	37,595	-0.02%
2021/05/26	45	50.72	11	51.10	49.65	34	38,069	0.09%
2021/05/25	1	48.60	15.1	49.34	49.35	-14.1	37,991	-0.04%
2021/05/24	2	44.45	2	44.78	44.90	0	37,818	0.00%
2021/05/21	1	43.90	4	43.98	44.10	-3	37,958	-0.01%
2021/05/20	7	43.87	15.3	43.24	42.90	-8.3	38,330	-0.02%
2021/05/19	4	44.53	2	44.88	45.55	2	38,318	0.01%
2021/05/18	12	44.03	9	44.62	45.15	3	38,251	0.01%
2021/05/17	20	42.46	17	42.96	41.35	3	38,136	0.01%
2021/05/14	4	45.31	13	46.48	44.45	-9	37,652	-0.02%
2021/05/13	33	46.18	15	45.54	46.10	18	37,223	0.05%
2021/05/12	58	46.01	40	46.53	45.20	18	36,716	0.05%
2021/05/11	12	48.43	21	48.25	48.10	-9	35,969	-0.03%
2021/05/10	27	52.96	17	52.16	51.50	10	35,516	0.03%
2021/05/07	11	53.97	15	53.21	54.70	-4	35,156	-0.01%
2021/05/06	19	52.32	21	51.98	51.20	-2	34,824	-0.01%
2021/05/05	37	53.39	8	53.85	51.80	29	34,990	0.08%
2021/05/04	24	55.06	50.3	53.38	55.20	-26.3	34,372	-0.08%
2021/05/03	9	57.09	14	57.79	54.90	-5	33,362	-0.01%
2021/04/29	16	57.76	23	58.03	58.00	-7	32,885	-0.02%
2021/04/28	16	57.44	39	57.47	56.90	-23	32,626	-0.07%
2021/04/27	35	56.71	29	56.68	56.10	6	32,409	0.02%
2021/04/26	92	60.01	43	60.00	58.80	49	31,778	0.15%
2021/04/23	67	57.07	109	57.24	58.30	-42	30,344	-0.14%	大賣/
2021/04/22	70	56.51	86	56.78	53.00	-16	29,151	-0.05%
2021/04/21	138	56.76	90	56.63	56.40	48	27,746	0.17%	大買/
2021/04/20	7	50.59	61.2	52.35	52.90	-54.2	24,892	-0.22%
2021/04/19	11	48.19	11	47.55	48.15	0	23,884	0.00%
2021/04/16	2	46.23	4	46.43	46.15	-2	23,470	-0.01%
2021/04/15	5	46.29	5	46.02	46.50	0	23,342	0.00%
2021/04/14	21	46.47	51	48.40	46.55	-30	23,124	-0.13%
2021/04/13	116	51.43	184	50.86	48.20	-68	22,165	-0.31%	大買/大賣/
2021/04/12	61	49.52	53	49.07	48.60	8	20,842	0.04%
2021/04/09	64	48.92	74	49.04	48.55	-10	20,153	-0.05%
2021/04/08	35	46.93	60	46.64	48.00	-25	18,280	-0.14%
2021/04/07	5	43.54	25	43.46	43.65	-20	17,193	-0.12%
2021/04/06	8	41.93	6	42.29	42.45	2	17,560	0.01%
2021/04/01	2	42.20	3	41.80	41.75	-1	17,712	-0.01%
2021/03/31	3	41.67	6	41.96	42.20	-3	17,669	-0.02%
2021/03/30	12	41.33	4	41.23	41.25	8	17,764	0.05%
2021/03/29	3	41.60	0	0.00	41.60	3	18,033	0.02%
2021/03/26	13	41.03	5	41.00	41.15	8	18,784	0.04%
2021/03/25	2	41.25	0	0.00	41.05	2	18,873	0.01%
2021/03/24	5	41.14	0	0.00	41.00	5	19,006	0.03%
2021/03/23	8	41.48	0	0.00	41.15	8	19,321	0.04%
2021/03/22	5	41.05	1	41.90	41.60	4	19,501	0.02%
2021/03/19	8	41.49	13	41.56	41.55	-5	19,841	-0.03%
2021/03/18	10	42.80	0	0.00	42.20	10	20,037	0.05%
2021/03/17	12	42.93	7	43.29	43.00	5	20,750	0.02%
2021/03/16	12	42.39	21	42.68	43.30	-9	21,165	-0.04%
2021/03/15	3	41.40	1	41.50	41.55	2	23,087	0.01%
2021/03/12	12	41.13	6	41.18	41.25	6	24,180	0.02%
2021/03/11	7	40.67	16	40.83	41.15	-9	25,079	-0.04%
2021/03/10	15	40.57	7	40.48	40.30	8	27,227	0.03%
2021/03/09	6	40.84	3	41.20	40.80	3	28,202	0.01%
2021/03/08	41	42.31	0	0.00	41.60	41	28,620	0.14%
2021/03/05	5	41.18	33	40.85	40.85	-28	29,173	-0.10%
2021/03/04	9	42.18	1	42.00	42.00	8	29,757	0.03%
2021/03/03	4	42.84	1	42.35	42.45	3	29,771	0.01%
2021/03/02	8	45.12	6	45.43	43.20	2	29,757	0.01%
2021/02/26	20	45.38	131	45.44	44.80	-111	29,441	-0.38%	大賣/鉅額交易
2021/02/25	163	45.90	76	45.41	46.50	87	28,947	0.30%	大買/
2021/02/24	26	43.76	15	43.88	42.90	11	28,334	0.04%
2021/02/23	23	43.77	5	43.81	43.40	18	28,170	0.06%
2021/02/22	5	44.00	10	43.85	43.50	-5	27,996	-0.02%
2021/02/19	8	42.81	21	43.06	43.25	-13	27,507	-0.05%
2021/02/18	5	42.10	13	42.19	42.45	-8	27,405	-0.03%
2021/02/17	11	40.68	32.1	40.75	40.90	-21.1	27,170	-0.08%
2021/02/05	8	38.71	0	0.00	38.65	8	26,937	0.03%
2021/02/04	0	0.00	2	38.95	38.95	-2	26,891	-0.01%
2021/02/03	1	40.15	2	40.25	39.40	-1	26,883	0.00%
2021/02/02	2	39.90	2	39.80	39.70	0	26,830	0.00%
2021/02/01	2	38.88	1	38.75	39.00	1	26,794	0.00%
2021/01/29	9	40.12	3	40.87	40.00	6	26,700	0.02%
2021/01/28	3	40.85	1	41.00	41.00	2	26,567	0.01%
2021/01/27	13	41.39	23	41.82	41.45	-10	26,466	-0.04%
2021/01/26	2	40.40	6	40.08	40.20	-4	25,920	-0.02%
2021/01/25	6	40.26	1	40.65	40.40	5	25,874	0.02%
2021/01/22	17	39.71	15	39.73	40.45	2	25,767	0.01%
2021/01/21	9	38.86	3	39.85	38.35	6	25,526	0.02%
2021/01/20	21	40.30	6	42.08	39.20	15	25,271	0.06%
2021/01/19	11	43.31	1	43.00	42.95	10	24,844	0.04%
2021/01/18	14	43.14	8	43.37	43.45	6	24,675	0.02%
2021/01/15	49	44.44	58.3	44.66	43.85	-9.3	24,390	-0.04%
2021/01/14	13	43.82	14	43.47	43.35	-1	23,214	0.00%
2021/01/13	10	43.15	24.7	43.04	43.20	-14.7	22,781	-0.06%
2021/01/12	7	42.03	9	42.43	41.90	-2	22,334	-0.01%
2021/01/11	8	42.28	0	0.00	42.95	8	22,159	0.04%
2021/01/08	2	42.05	0	0.00	42.00	2	22,102	0.01%
2021/01/07	1	42.45	1	42.90	42.00	0	22,321	0.00%
2021/01/06	0	0.00	2	41.00	41.55	-2	22,178	-0.01%
2021/01/05	7	41.86	3	42.12	42.25	4	21,936	0.02%
2021/01/04	11	42.32	4	42.25	41.80	7	21,825	0.03%
2020/12/31	8	43.06	1	43.00	42.80	7	21,588	0.03%
2020/12/30	25.8	44.22	21	44.00	43.65	4.8	21,398	0.02%
2020/12/29	26	44.15	39.1	44.22	43.90	-13.1	21,047	-0.06%
2020/12/28	9	41.74	7	41.76	42.65	2	20,134	0.01%
2020/12/25	12	41.85	1	41.70	41.70	11	19,751	0.06%
2020/12/24	11	42.03	13	42.18	42.20	-2	19,574	-0.01%
2020/12/23	11	42.63	18	42.79	42.60	-7	19,383	-0.04%
2020/12/22	22	42.78	21	43.21	41.80	1	19,094	0.01%
2020/12/21	5	40.91	1	40.95	41.50	4	18,269	0.02%
2020/12/18	6	41.32	2	41.45	41.10	4	18,105	0.02%
2020/12/17	13	41.20	11	41.42	41.10	2	17,956	0.01%
2020/12/16	6	42.83	10	42.76	42.50	-4	17,643	-0.02%
2020/12/15	18	42.60	13	41.80	41.60	5	17,424	0.03%
2020/12/14	37	43.60	22	43.37	43.40	15	17,103	0.09%
2020/12/11	18	44.56	17.1	43.78	44.25	0.9	16,861	0.01%
2020/12/10	13	44.54	3	44.85	44.05	10	15,993	0.06%
2020/12/09	71	46.80	45	47.28	45.70	26	15,207	0.17%
2020/12/08	22	44.28	26	44.75	45.70	-4	13,020	-0.03%
2020/12/07	23	43.69	13	43.33	43.05	10	11,934	0.08%
2020/12/04	39	43.05	69.3	43.45	44.30	-30.3	11,044	-0.27%
2020/12/03	13	40.83	71	40.98	42.55	-58	8,896	-0.65%
2020/12/02	52	39.16	21	39.02	38.70	31	8,094	0.38%
2020/12/01	40	38.88	23	38.87	38.70	17	7,662	0.22%
2020/11/30	7	38.37	40	38.70	37.75	-33	7,067	-0.47%
2020/11/27	6	36.13	5	36.19	36.20	1	6,504	0.02%
2020/11/26	17	36.17	6	36.13	36.25	11	6,560	0.17%
2020/11/25	0	0.00	3	36.00	35.25	-3	6,471	-0.05%
2020/11/24	6	36.11	19	36.00	35.40	-13	6,440	-0.20%
2020/11/23	4	35.58	13	35.40	35.95	-9	6,216	-0.14%
2020/11/20	0	0.00	3	34.27	34.35	-3	5,793	-0.05%
2020/11/19	7	33.87	3	33.93	33.85	4	5,733	0.07%
2020/11/18	2	33.35	0	0.00	33.40	2	5,645	0.04%
2020/11/17	0	0.00	1	33.90	33.50	-1	5,675	-0.02%
2020/11/13	0	0.00	1	32.75	32.80	-1	5,827	-0.02%
2020/11/12	1	33.10	0	0.00	32.55	1	6,027	0.02%
2020/11/11	1	33.05	9	32.90	32.85	-8	6,233	-0.13%
2020/11/10	0	0.00	16	32.56	32.55	-16	6,234	-0.26%
2020/11/09	0	0.00	6	32.58	32.55	-6	6,280	-0.10%
2020/11/04	0	0.00	1	32.70	32.60	-1	6,454	-0.02%
2020/11/02	1	31.90	1	32.25	32.50	0	6,846	0.00%
2020/10/29	3	32.08	0	0.00	32.35	3	7,069	0.04%
2020/10/28	21	33.02	10	32.91	32.85	11	7,182	0.15%
2020/10/26	12	33.98	0	0.00	33.55	12	8,108	0.15%
2020/10/22	1	34.25	3	34.27	34.20	-2	8,650	-0.02%
2020/10/21	9	34.40	0	0.00	34.00	9	8,799	0.10%
2020/10/20	3	34.55	0	0.00	34.10	3	8,904	0.03%
2020/10/16	2	34.80	0	0.00	34.50	2	8,991	0.02%
2020/10/15	11	35.80	16	35.50	35.60	-5	8,927	-0.06%
2020/10/14	1	33.60	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0	0.00	1	33.40	33.45	-1	8,718	-0.01%
2020/10/12	1	33.60	0.3	33.60	33.50	0.7	8,986	0.01%
2020/10/08	1	34.70	0	0.00	34.20	1	9,028	0.01%
2020/10/06	0	0.00	2	34.40	34.25	-2	9,169	-0.02%
2020/10/05	0	0.00	1	34.15	34.10	-1	9,303	-0.01%
2020/09/30	1	33.90	1	33.85	34.15	0	9,459	0.00%
2020/09/29	1	34.00	0	0.00	33.75	1	9,617	0.01%
2020/09/28	1	34.35	0	0.00	33.90	1	9,959	0.01%
2020/09/24	13	33.58	0	0.00	33.35	13	11,107	0.12%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/17	5	35.80	1	35.70	36.10	4	11,111	0.04%
2020/09/16	0	0.00	2	35.70	35.45	-2	10,976	-0.02%
2020/09/15	1	35.70	0	0.00	35.30	1	10,937	0.01%
2020/09/11	0	0.00	1	35.10	35.05	-1	11,033	-0.01%
2020/09/10	0	0.00	1	35.70	35.45	-1	11,042	-0.01%
2020/09/09	0	0.00	4	35.04	35.90	-4	11,088	-0.04%
2020/09/07	12	36.87	18	35.83	35.50	-6	11,222	-0.05%
2020/09/04	2	35.35	12	35.18	36.00	-10	10,950	-0.09%
2020/09/03	15	35.91	10	35.50	35.35	5	10,853	0.05%
2020/09/02	9	35.38	2	35.03	35.60	7	10,878	0.06%
2020/09/01	8	34.91	5	34.95	34.85	3	11,131	0.03%
2020/08/31	0	0.00	3	34.75	34.80	-3	10,967	-0.03%
2020/08/28	5	34.45	0	0.00	34.40	5	10,840	0.05%
2020/08/27	14	34.39	20	34.85	35.15	-6	10,857	-0.06%
2020/08/25	5	33.65	0	0.00	33.60	5	11,005	0.05%
2020/08/24	20	33.50	0	0.00	33.45	20	11,001	0.18%
2020/08/21	1	33.50	5	33.70	33.65	-4	11,014	-0.04%
2020/08/20	5	33.18	2	32.70	33.00	3	11,012	0.03%
2020/08/19	1	35.55	5	36.06	35.65	-4	10,851	-0.04%
2020/08/18	2	36.70	9	36.73	36.45	-7	10,844	-0.06%
2020/08/17	12	36.32	10	36.41	36.85	2	10,705	0.02%
2020/08/14	3	35.28	0	0.00	35.40	3	10,541	0.03%
2020/08/13	2	35.90	0	0.00	35.20	2	10,583	0.02%
2020/08/12	0	0.00	1	35.45	35.55	-1	10,578	-0.01%
2020/08/11	10	35.70	10	35.40	35.40	0	10,619	0.00%
2020/08/10	8	35.80	0	0.00	35.20	8	10,633	0.08%
2020/08/07	9	36.10	18	36.16	35.75	-9	10,730	-0.08%
2020/08/06	5	37.45	7	37.46	37.45	-2	10,749	-0.02%
2020/08/05	4	37.08	5	37.31	36.90	-1	10,688	-0.01%
2020/08/04	0	0.00	1	36.80	37.10	-1	10,597	-0.01%
2020/08/03	2	36.60	15	37.13	36.85	-13	10,564	-0.12%
2020/07/31	56	37.34	42	37.32	37.15	14	10,441	0.13%
2020/07/30	5	35.75	2	36.03	36.35	3	9,654	0.03%
2020/07/29	0	0.00	6	35.58	35.50	-6	9,631	-0.06%
2020/07/28	18	36.14	11	36.68	35.65	7	9,736	0.07%
2020/07/27	11	34.72	6	35.18	35.25	5	9,497	0.05%
2020/07/22	0	0.00	2	35.15	35.05	-2	9,487	-0.02%
2020/07/21	2	35.05	10	35.05	34.85	-8	9,454	-0.08%
2020/07/16	4	35.28	14	35.43	35.60	-10	9,483	-0.11%
2020/07/15	1	33.95	10	34.15	34.20	-9	9,227	-0.10%
2020/07/14	1	33.90	0	0.00	33.50	1	9,231	0.01%
2020/07/13	10	34.10	1	34.40	34.30	9	9,247	0.10%
2020/07/10	2	35.70	6	36.15	35.55	-4	9,270	-0.04%
2020/07/09	11	37.06	2	36.88	36.70	9	9,162	0.10%
2020/07/08	7	37.68	1	37.20	37.20	6	9,011	0.07%
2020/07/07	2	36.90	8	37.68	37.00	-6	8,909	-0.07%
2020/07/06	5	38.64	15	38.72	38.55	-10	8,697	-0.11%
2020/07/03	17	35.80	41	35.58	36.45	-24	8,188	-0.29%
2020/07/02	5	34.30	4	34.08	34.20	1	7,697	0.01%
2020/07/01	0	0.00	53	33.71	33.80	-53	7,699	-0.69%
2020/06/30	13	33.48	0	0.00	33.40	13	7,723	0.17%
2020/06/29	0	0.00	2	33.08	33.00	-2	7,759	-0.03%
2020/06/24	3	33.40	2	33.45	33.30	1	7,783	0.01%
2020/06/23	6	33.68	2	33.60	33.55	4	7,879	0.05%
2020/06/22	13	33.61	0	0.00	33.50	13	7,964	0.16%
2020/06/19	44	33.66	48	34.10	33.60	-4	8,082	-0.05%
2020/06/18	1	33.65	0	0.00	33.50	1	8,038	0.01%
2020/06/17	7	33.60	1	33.65	33.75	6	8,047	0.07%
2020/06/16	49	34.06	4	34.06	33.95	45	8,149	0.55%
2020/06/15	3	33.78	0	0.00	33.30	3	8,200	0.04%
2020/06/12	4	32.83	11	33.69	34.15	-7	8,265	-0.08%
2020/06/11	15	32.91	33	32.97	32.75	-18	8,149	-0.22%
2020/06/10	3	33.80	1	33.55	33.70	2	8,183	0.02%
2020/06/09	6	34.72	0	0.00	33.90	6	8,370	0.07%
2020/06/08	28	34.98	33	34.83	34.85	-5	8,405	-0.06%
2020/06/05	1	34.15	0	0.00	33.90	1	8,023	0.01%
2020/06/04	1	33.90	10	34.25	33.60	-9	8,147	-0.11%
2020/06/03	12	34.68	14	34.16	34.15	-2	8,189	-0.02%
2020/06/02	22	34.09	35	34.46	34.55	-13	8,115	-0.16%
2020/06/01	1	33.35	3	33.65	33.60	-2	7,927	-0.03%
2020/05/28	11	33.29	1	33.25	33.10	10	8,140	0.12%
2020/05/27	1	33.65	0	0.00	33.20	1	8,364	0.01%
2020/05/21	0	0.00	2	33.65	33.65	-2	8,967	-0.02%
2020/05/20	2	33.30	2	33.35	33.55	0	9,054	0.00%
2020/05/19	4	32.88	1	32.85	33.20	3	9,104	0.03%
2020/05/18	3	32.75	8.2	33.08	32.40	-5.2	9,309	-0.06%
2020/05/15	4	34.25	0	0.00	33.45	4	9,366	0.04%
2020/05/14	2	33.63	7	33.74	33.70	-5	9,582	-0.05%
2020/05/13	3	34.22	8	33.85	34.40	-5	9,598	-0.05%
2020/05/12	1	33.40	1	33.95	33.40	0	9,448	0.00%
2020/05/11	2	33.10	1	33.05	33.05	1	9,464	0.01%
2020/05/08	3	33.20	3	33.32	32.70	0	9,395	0.00%
2020/05/07	1	32.75	3	32.90	32.70	-2	9,277	-0.02%
2020/05/06	3	32.63	10	32.59	32.35	-7	9,233	-0.08%
2020/05/05	0	0.00	10	32.50	32.55	-10	9,207	-0.11%
2020/05/04	6	32.79	4	31.80	32.85	2	9,141	0.02%
2020/04/30	10	32.01	14	31.92	32.70	-4	8,989	-0.04%
2020/04/29	3	31.05	0	0.00	30.90	3	8,825	0.03%
2020/04/28	10	31.00	10	30.85	30.95	0	8,819	0.00%
2020/04/27	3	30.28	12	30.68	30.70	-9	8,850	-0.10%
2020/04/23	0	0.00	1	29.50	29.30	-1	8,710	-0.01%
2020/04/22	1	28.95	0	0.00	29.05	1	8,702	0.01%
2020/04/21	2	29.65	1	29.90	28.75	1	8,808	0.01%
2020/04/17	1	29.80	5	29.36	28.80	-4	8,765	-0.05%
2020/04/16	0	0.00	1.2	29.10	29.10	-1.2	8,703	-0.01%
2020/04/15	12	29.02	2	29.23	29.05	10	8,664	0.12%
2020/04/14	1	28.65	2	28.73	28.65	-1	8,655	-0.01%
2020/04/13	1	28.20	1	28.35	28.00	0	8,677	0.00%
2020/04/10	0	0.00	0.1	28.30	28.30	-0.1	8,761	0.00%
2020/04/09	3	28.78	3	28.58	28.45	0	9,015	0.00%
2020/04/08	23	28.27	18	28.32	28.90	5	9,001	0.06%
2020/04/07	2	27.45	11	27.24	27.30	-9	8,905	-0.10%
2020/04/01	38	26.03	33	26.17	26.15	5	9,526	0.05%
2020/03/31	10	25.83	3	26.10	25.95	7	9,491	0.07%
2020/03/30	0	0.00	1	25.15	25.70	-1	9,638	-0.01%
2020/03/27	2	25.78	2	26.28	25.60	0	9,646	0.00%
2020/03/26	2	25.75	1	26.10	26.05	1	9,570	0.01%
2020/03/25	3	25.87	5	26.10	26.00	-2	9,519	-0.02%
2020/03/24	1	23.65	1	24.05	23.90	0	9,452	0.00%
2020/03/23	0	0.00	2	22.58	22.60	-2	9,873	-0.02%
2020/03/20	1	24.40	2	24.23	24.30	-1	10,014	-0.01%
2020/03/19	15	23.30	1	24.50	22.55	14	10,038	0.14%
2020/03/18	2.1	26.08	2	25.70	25.05	0.1	10,011	0.00%
2020/03/17	4	25.41	0	0.00	25.05	4	10,270	0.04%
2020/03/16	4	28.13	1	27.70	26.45	3	10,196	0.03%
2020/03/13	23	27.51	1	27.50	27.90	22	10,206	0.22%
2020/03/12	2	30.30	1	30.50	30.20	1	10,016	0.01%
2020/03/11	5	32.45	1	32.90	32.40	4	10,010	0.04%
2020/03/10	20	32.84	1	32.30	33.05	19	10,412	0.18%
2020/03/09	4	33.60	4.1	33.34	33.00	-0.1	10,701	0.00%
2020/03/05	1	35.30	1	35.30	35.20	0	10,574	0.00%
2020/03/04	1	35.40	0.2	34.95	34.85	0.8	10,516	0.01%
2020/03/03	0	0.00	4	35.60	35.15	-4	10,472	-0.04%
2020/03/02	4	35.56	3	34.80	35.50	1	10,424	0.01%
2020/02/27	2	35.60	3	35.52	34.15	-1	10,167	-0.01%
2020/02/26	2	35.90	1	35.90	36.00	1	9,735	0.01%
2020/02/25	0	0.00	2	34.90	35.15	-2	9,448	-0.02%
2020/02/24	0	0.00	1	34.95	35.00	-1	9,393	-0.01%
2020/02/21	1	35.50	6	34.99	35.40	-5	9,348	-0.05%
2020/02/20	0	35.30	0	0.00	35.00	0	9,230	0.00%
2020/02/19	2	35.50	3	35.33	35.30	-1	9,113	-0.01%
2020/02/17	1	34.90	1	34.20	34.65	0	8,773	0.00%
2020/02/14	0	0.00	2	33.98	34.00	-2	8,475	-0.02%
2020/02/13	2	33.70	1	33.70	33.50	1	8,308	0.01%
2020/02/12	4	32.79	8	33.64	33.60	-4	8,348	-0.05%
2020/02/11	2	32.10	4	32.10	32.20	-2	8,274	-0.02%
2020/02/10	0	0.00	2	31.25	31.60	-2	8,344	-0.02%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/06	10.1	32.44	0	0.00	32.40	10.1	8,669	0.12%
2020/02/05	2	32.35	2	32.50	31.80	0	8,800	0.00%
2020/02/03	0	0.00	1	30.90	31.20	-1	8,871	-0.01%
2020/01/31	10	32.45	0	0.00	32.50	10	8,827	0.11%
2020/01/30	3	32.75	3	33.05	32.25	0	9,107	0.00%
2020/01/20	3	35.80	3	35.82	35.80	0	9,084	0.00%
2020/01/17	8	35.65	0	0.00	35.45	8	9,265	0.09%
2020/01/16	9	35.56	0	0.00	35.45	9	9,526	0.09%
2020/01/15	10	35.52	14	35.90	35.55	-4	9,835	-0.04%
2020/01/14	4	35.50	2	35.58	35.40	2	9,947	0.02%
2020/01/13	2	34.80	0	0.00	35.15	2	10,704	0.02%
2020/01/08	24.1	34.16	1	34.45	34.00	23.1	11,063	0.21%
2020/01/07	0	0.00	10	34.98	34.80	-10	11,090	-0.09%
2020/01/06	1	35.45	0	0.00	35.20	1	11,228	0.01%
2020/01/03	3	37.08	3	37.15	36.25	0	11,149	0.00%
2020/01/02	10	37.05	1	37.15	36.90	9	10,906	0.08%
2019/12/31	3	36.45	10	36.40	36.35	-7	10,825	-0.06%
2019/12/30	2	37.33	2	37.30	37.10	0	10,750	0.00%
2019/12/27	10	37.00	30	37.05	37.30	-20	10,473	-0.19%
2019/12/26	0	0.00	5	36.10	35.80	-5	10,121	-0.05%
2019/12/25	6	36.53	9	36.37	36.10	-3	10,177	-0.03%
2019/12/24	1	35.65	0	0.00	35.80	1	10,039	0.01%
2019/12/23	1	36.00	2	35.85	36.10	-1	10,132	-0.01%
2019/12/19	1	36.00	2	36.03	35.90	-1	10,473	-0.01%
2019/12/18	15	36.84	14	36.82	36.30	1	10,454	0.01%
2019/12/17	7	36.42	8	36.39	36.60	-1	10,055	-0.01%
2019/12/16	1	36.10	4	36.20	36.05	-3	10,068	-0.03%
2019/12/13	4	35.55	1	35.30	35.60	3	9,918	0.03%
2019/12/12	14	36.28	20	36.47	35.50	-6	9,803	-0.06%
2019/12/11	1	35.25	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	3	35.50	35.75	-3	9,363	-0.03%
2019/12/09	6	35.30	0	0.00	35.30	6	9,240	0.06%
2019/12/06	7	35.36	2	35.65	35.55	5	9,233	0.05%
2019/12/05	10	35.73	13.3	35.52	35.25	-3.3	9,090	-0.04%
2019/12/04	15	34.84	13	34.69	34.85	2	8,701	0.02%
2019/12/03	2	33.05	0	0.00	33.10	2	8,310	0.02%
2019/11/29	7	33.57	0	0.00	33.45	7	8,386	0.08%
2019/11/28	2	33.83	5	33.80	33.80	-3	8,410	-0.04%
2019/11/27	8	34.18	3	34.25	34.10	5	8,529	0.06%
2019/11/22	0	0.00	1	33.00	33.05	-1	8,719	-0.01%
2019/11/21	2	33.00	0	0.00	33.25	2	8,766	0.02%
2019/11/19	5	33.35	0	0.00	33.60	5	8,826	0.06%
2019/11/13	1	33.35	2	33.40	33.25	-1	9,090	-0.01%
2019/11/12	3	33.43	0	0.00	33.60	3	9,106	0.03%
2019/11/11	6	33.15	1	33.05	33.00	5	9,114	0.05%
2019/11/08	7	34.38	0	0.00	34.30	7	9,043	0.08%
2019/11/06	0	0.00	1	36.50	35.75	-1	9,078	-0.01%
2019/11/05	8	36.34	1	36.25	36.00	7	8,993	0.08%
2019/11/04	2.9	35.90	1	36.10	35.80	1.9	8,863	0.02%
2019/11/01	1	35.55	11	35.23	35.70	-10	8,740	-0.11%
2019/10/31	1	35.05	3	35.57	35.05	-2	8,780	-0.02%
2019/10/30	3	35.83	0	0.00	35.80	3	8,690	0.03%
2019/10/29	24	36.44	19.2	36.45	36.05	4.8	8,683	0.05%
2019/10/28	4	35.69	0	0.00	35.60	4	8,555	0.05%
2019/10/25	9	36.24	8	35.91	35.50	1	8,580	0.01%
2019/10/24	1	36.35	4	36.65	36.70	-3	8,427	-0.04%
2019/10/23	1	36.60	2	36.63	36.35	-1	8,296	-0.01%
2019/10/22	1	36.00	10	36.15	36.15	-9	8,261	-0.11%
2019/10/21	20	36.09	34.3	36.29	36.30	-14.3	8,106	-0.18%
2019/10/18	6	34.55	3	34.55	34.80	3	7,458	0.04%
2019/10/16	5	33.10	2	33.10	33.20	3	7,345	0.04%
2019/10/15	1	33.50	4	34.19	33.40	-3	7,326	-0.04%
2019/10/14	2	34.10	5	34.06	33.75	-3	7,233	-0.04%
2019/10/09	0	0.00	1	32.45	32.70	-1	7,081	-0.01%
2019/10/08	6	33.00	4.4	32.84	32.90	1.6	7,118	0.02%
2019/10/07	9	33.68	0	0.00	33.45	9	7,175	0.13%
2019/10/04	3	33.90	3	33.80	33.85	0	7,280	0.00%
2019/10/03	1	34.10	4	33.90	34.10	-3	7,323	-0.04%
2019/10/02	1	34.00	4	33.93	33.90	-3	7,419	-0.04%
2019/10/01	1	34.30	2	33.85	34.60	-1	7,428	-0.01%
2019/09/27	1	33.40	3	33.85	33.65	-2	7,471	-0.03%
2019/09/26	2	34.30	7	34.54	34.10	-5	7,535	-0.07%
2019/09/25	2	34.55	11	34.26	34.50	-9	7,686	-0.12%
2019/09/24	11	34.27	10	34.36	34.15	1	7,755	0.01%
2019/09/23	1	33.70	0	0.00	33.75	1	7,525	0.01%
2019/09/20	0	0.00	8	33.49	33.45	-8	7,554	-0.11%
2019/09/19	6	32.92	3	33.30	33.50	3	7,653	0.04%
2019/09/18	0	0.00	1	32.55	32.55	-1	7,571	-0.01%
2019/09/16	0	0.00	6	32.33	32.20	-6	7,696	-0.08%
2019/09/12	1.2	32.28	0	0.00	32.20	1.2	7,842	0.01%
2019/09/10	0	0.00	1	31.80	31.90	-1	8,037	-0.01%
2019/09/06	2	33.20	0	0.00	32.90	2	8,430	0.02%
2019/09/05	4	32.90	2	32.95	32.90	2	8,426	0.02%
2019/09/04	3	32.77	0.2	32.85	32.85	2.8	8,683	0.03%
2019/09/03	3	32.80	1	33.00	32.50	2	8,754	0.02%
2019/09/02	1	32.45	3	32.40	32.70	-2	8,710	-0.02%
2019/08/30	3.2	32.80	3	32.75	32.10	0.2	8,713	0.00%
2019/08/29	3	32.08	1	32.25	32.30	2	8,640	0.02%
2019/08/28	7	32.37	2	32.50	32.55	5	8,568	0.06%
2019/08/27	0.2	31.70	1	31.55	31.40	-0.8	8,406	-0.01%
2019/08/23	0	0.00	3	32.40	32.40	-3	8,468	-0.04%
2019/08/22	1	32.95	0	0.00	32.40	1	8,490	0.01%
2019/08/21	10	33.20	0	0.00	32.70	10	8,500	0.12%
2019/08/20	12	33.13	2	32.98	32.90	10	8,487	0.12%
2019/08/19	2	33.48	3	33.53	33.40	-1	8,459	-0.01%
2019/08/16	6	32.08	2	32.35	32.50	4	8,412	0.05%
2019/08/15	2.2	31.82	0	0.00	31.85	2.2	8,490	0.03%
2019/08/14	13	32.67	1	33.05	32.50	12	8,552	0.14%
2019/08/13	1.2	32.64	2	32.33	32.50	-0.9	8,640	-0.01%
2019/08/12	4	32.50	3	32.48	32.45	1	8,721	0.01%
2019/08/08	9	32.98	7	33.04	32.85	2	8,736	0.02%
2019/08/07	2	33.93	2	33.63	33.20	0	8,803	0.00%
2019/08/06	3.2	33.60	1	33.65	34.15	2.2	8,983	0.02%
2019/08/05	1	34.05	2	34.03	33.85	-1	9,305	-0.01%
2019/08/02	8	34.69	1	35.05	34.55	7	9,570	0.07%
2019/08/01	0.1	35.80	1	35.80	35.75	-0.9	9,723	-0.01%
2019/07/31	1	35.55	2	35.68	36.20	-1	9,932	-0.01%
2019/07/30	1	36.35	11	36.75	35.60	-10	9,958	-0.10%
2019/07/29	2	37.10	0	0.00	37.05	2	9,899	0.02%
2019/07/26	1	36.85	1	36.85	37.00	0	9,916	0.00%
2019/07/25	3	36.95	0	0.00	36.90	3	9,947	0.03%
2019/07/24	7	37.04	11	36.93	36.80	-4	10,024	-0.04%
2019/07/23	0	0.00	10	36.10	36.10	-10	10,242	-0.10%
2019/07/22	10	36.54	1	36.55	36.50	9	10,750	0.08%
2019/07/19	3	35.00	5	35.76	36.05	-2	11,077	-0.02%
2019/07/18	2	35.10	0	0.00	34.50	2	11,053	0.02%
2019/07/17	1	35.70	3	35.72	35.65	-2	11,077	-0.02%
2019/07/16	4	36.05	1	36.15	35.90	3	11,708	0.03%
2019/07/15	1	35.85	0	0.00	35.70	1	11,875	0.01%
2019/07/12	0	0.00	3	35.65	35.40	-3	12,082	-0.02%
2019/07/11	11	35.67	19	35.79	35.60	-8	12,129	-0.07%
2019/07/10	8	37.50	40	37.63	37.60	-32	12,100	-0.26%
2019/07/09	7	37.51	1	37.60	37.40	6	12,054	0.05%
2019/07/08	12	38.42	11	38.16	38.05	1	12,117	0.01%
2019/07/05	2	37.55	4	37.64	37.80	-2	12,158	-0.02%
2019/07/04	11	37.39	4	37.54	37.55	7	12,166	0.06%
2019/07/03	0	0.00	6	36.85	36.90	-6	12,483	-0.05%
2019/07/02	49	37.16	7	37.23	37.10	42	12,517	0.34%
2019/07/01	2	36.08	6	36.04	36.45	-4	12,550	-0.03%
2019/06/27	1.1	34.92	1	35.00	35.15	0.1	13,119	0.00%
2019/06/26	0.1	34.70	1	34.70	34.70	-0.9	13,074	-0.01%
2019/06/25	7.2	35.20	6	35.36	35.30	1.2	13,030	0.01%
2019/06/21	1.2	35.89	50	36.00	35.05	-48.8	12,923	-0.38%
2019/06/20	53	35.72	6	35.81	35.70	47	12,880	0.36%
2019/06/19	1	35.50	7	35.48	35.55	-6	12,826	-0.05%
2019/06/18	7	35.01	0	0.00	35.05	7	12,825	0.05%
2019/06/17	17	35.88	24	35.95	35.50	-7	12,844	-0.05%
2019/06/14	0	0.00	10	34.85	34.40	-10	12,517	-0.08%
2019/06/13	8	34.18	0	0.00	34.25	8	12,543	0.06%
2019/06/12	10	35.07	8	34.86	34.60	2	12,564	0.02%
2019/06/11	2	33.80	5	33.90	34.05	-3	12,406	-0.02%
2019/06/10	1	33.20	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	33.15	6	32.76	32.80	-5	12,525	-0.04%
2019/06/05	0	0.00	1	33.55	33.10	-1	12,542	-0.01%
2019/05/31	5	33.75	2	33.58	33.50	3	13,007	0.02%
2019/05/30	5	32.90	3	32.80	33.15	2	13,059	0.02%
2019/05/29	6	32.39	4	32.49	32.30	2	13,289	0.02%
2019/05/28	6	32.73	1	32.65	32.95	5	13,695	0.04%
2019/05/27	4	33.15	2	33.15	32.90	2	14,182	0.01%
2019/05/24	13	33.41	2	33.13	33.05	11	14,485	0.08%
2019/05/23	1	33.00	6	33.33	33.30	-5	14,617	-0.03%
2019/05/22	9	34.62	1	34.50	33.90	8	14,824	0.05%
2019/05/21	4	33.55	1	33.85	33.90	3	15,197	0.02%
2019/05/20	11	33.39	1	32.95	33.05	10	15,278	0.07%
2019/05/17	0	0.00	3	34.23	33.80	-3	15,570	-0.02%
2019/05/16	3	34.72	0	0.00	33.80	3	15,910	0.02%
2019/05/15	6	35.22	13	35.16	34.90	-7	16,886	-0.04%
2019/05/14	9	34.14	10	33.31	35.25	-1	17,494	-0.01%
2019/05/13	9	34.23	0	0.00	33.80	9	17,719	0.05%
2019/05/10	3	37.67	12	38.03	36.60	-9	17,580	-0.05%
2019/05/09	7	37.59	1	37.85	37.25	6	17,423	0.03%
2019/05/08	17	38.85	0	0.00	38.90	17	17,313	0.10%
2019/05/07	3	38.45	1	38.40	38.40	2	17,407	0.01%
2019/05/06	3.2	38.28	1	38.35	38.15	2.2	17,976	0.01%
2019/05/03	1	39.10	2	39.30	39.35	-1	17,943	-0.01%
2019/05/02	0.3	39.00	1	39.20	38.90	-0.8	17,968	0.00%
2019/04/30	6	38.42	3	38.68	39.05	3	18,100	0.02%
2019/04/29	14	39.32	26	39.71	38.55	-12	17,988	-0.07%
2019/04/26	3	40.77	9	40.88	41.15	-6	17,730	-0.03%
2019/04/25	16	40.68	22	40.36	40.55	-6	17,250	-0.03%
2019/04/24	5	39.64	2	39.85	39.40	3	16,889	0.02%
2019/04/23	2	39.25	2	39.10	39.00	0	16,911	0.00%
2019/04/22	17	40.48	33	40.54	39.25	-16	17,008	-0.09%
2019/04/19	32	38.29	94	38.48	39.00	-62	16,563	-0.37%
2019/04/18	136	38.39	67	39.13	37.85	69	16,598	0.42%	大買/
2019/04/17	223	38.32	2.2	38.50	38.25	220.8	16,622	1.33%	大買/鉅額交易
2019/04/16	17	37.94	1	38.10	38.05	16	16,677	0.10%
2019/04/15	3	37.60	1	37.75	37.30	2	16,926	0.01%
2019/04/12	2.1	37.45	3	37.33	37.25	-1	17,317	-0.01%
2019/04/11	5	38.66	0	0.00	38.10	5	17,415	0.03%
2019/04/10	30	39.14	0	0.00	39.35	30	17,356	0.17%
2019/04/09	23	39.81	50	39.85	39.60	-27	17,404	-0.16%
2019/04/08	12	39.74	3	39.73	39.30	9	17,317	0.05%
2019/04/03	37	39.21	54	39.69	39.20	-17	17,378	-0.10%
2019/04/02	16	39.16	30	38.97	39.45	-14	17,400	-0.08%
2019/04/01	3	38.17	10	37.72	37.90	-7	17,263	-0.04%
2019/03/29	0	0.00	1	36.65	36.90	-1	17,149	-0.01%
2019/03/28	1	37.10	0	0.00	36.55	1	17,823	0.01%
2019/03/27	6	37.00	0	0.00	36.80	6	18,695	0.03%
2019/03/26	1	36.90	0	0.00	36.90	1	19,704	0.01%
2019/03/25	44	36.14	1	36.55	36.70	43	20,382	0.21%
2019/03/22	3	37.17	2	37.28	37.10	1	20,597	0.00%
2019/03/21	4	36.89	2	37.45	36.75	2	20,876	0.01%
2019/03/20	10	37.14	6	36.98	37.10	4	21,208	0.02%
2019/03/19	6	36.57	0	0.00	36.45	6	21,697	0.03%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	6	37.01	1	37.15	36.70	5	22,301	0.02%
2019/03/14	2	36.90	1.4	36.54	36.45	0.6	22,583	0.00%
2019/03/13	1	37.10	23	37.47	37.10	-22	23,091	-0.10%
2019/03/12	5	37.69	2	37.98	37.35	3	23,411	0.01%
2019/03/11	3	37.35	4	37.25	37.30	-1	23,766	0.00%
2019/03/08	6	36.63	6	36.67	37.25	0	24,548	0.00%
2019/03/07	4	37.73	4	37.45	37.05	0	25,184	0.00%
2019/03/06	3	38.93	4	39.48	38.65	-1	26,262	0.00%
2019/03/05	1	38.70	41	38.53	38.60	-40	27,112	-0.15%
2019/03/04	43	39.17	36	39.83	38.95	7	28,054	0.02%
2019/02/27	61	39.21	11	39.38	39.50	50	28,110	0.18%
2019/02/26	5	38.89	30	38.57	38.60	-25	28,202	-0.09%
2019/02/25	48.1	37.99	24	37.84	37.80	24.1	28,383	0.08%
2019/02/22	4	39.34	53	39.68	38.75	-49	29,437	-0.17%
2019/02/21	54	39.10	3	39.02	39.40	51	29,463	0.17%
2019/02/20	14	40.12	7	40.34	39.50	7	29,489	0.02%
2019/02/19	6	39.20	14	39.28	39.50	-8	29,660	-0.03%
2019/02/18	29	39.75	31.2	39.54	39.20	-2.2	30,192	-0.01%
2019/02/15	9	39.37	39	39.54	38.80	-30	30,612	-0.10%
2019/02/14	69	39.90	43	39.97	39.80	26	30,775	0.08%
2019/02/13	27	37.54	75	36.71	38.75	-48	30,306	-0.16%
2019/02/12	7	35.33	77	35.15	35.25	-70	30,182	-0.23%
2019/02/11	25	34.69	54	34.22	34.35	-29	31,029	-0.09%
2019/01/30	31.3	33.70	31	33.99	33.40	0.3	31,892	0.00%
2019/01/29	3	33.38	18	33.35	33.40	-15	32,202	-0.05%
2019/01/28	43	34.47	43	34.73	34.25	0	32,566	0.00%
2019/01/25	3	33.70	138	33.60	34.30	-135	33,389	-0.40%	大賣/鉅額交易
2019/01/24	92	32.55	141	32.68	32.65	-49	34,287	-0.14%	大賣/
2019/01/23	93	32.28	0	0.00	32.25	93	34,578	0.27%
2019/01/22	1	32.75	43	32.63	32.60	-42	34,995	-0.12%
2019/01/21	42	32.20	41	32.49	32.20	1	35,430	0.00%
2019/01/18	73	31.48	71	31.76	32.20	2	35,828	0.01%
2019/01/17	112	32.25	41	32.83	32.00	71	36,054	0.20%	大買/
2019/01/16	11	32.33	70	32.46	32.60	-59	36,365	-0.16%
2019/01/15	53	31.93	141	32.11	32.05	-88	36,476	-0.24%	大賣/
2019/01/14	104	32.14	21	32.67	31.85	83	36,612	0.23%	大買/
2019/01/11	7	33.06	0	0.00	32.95	7	36,713	0.02%
2019/01/10	11	33.96	0	0.00	33.40	11	36,865	0.03%
2019/01/09	16	33.41	14	33.62	33.40	2	37,074	0.01%
2019/01/08	1	33.00	15	32.92	33.35	-14	37,626	-0.04%
2019/01/07	14	33.17	70	32.98	33.55	-56	37,762	-0.15%
2019/01/04	59	30.53	51	30.76	31.50	8	38,001	0.02%
2019/01/03	61	32.86	40	33.27	32.00	21	37,814	0.06%
2019/01/02	120	33.66	80	34.00	33.50	40	38,184	0.10%	大買/
2018/12/28	40	33.38	48	33.63	33.50	-8	38,634	-0.02%
2018/12/27	77	33.87	86	34.10	33.50	-9	39,107	-0.02%
2018/12/26	8	32.74	1	34.00	32.50	7	39,032	0.02%
2018/12/25	103	32.93	101	33.22	33.40	2	39,341	0.01%	大買/大賣/
2018/12/24	71	33.91	91	34.19	34.40	-20	39,312	-0.05%
2018/12/22	52	34.11	54	34.50	34.65	-2	39,298	-0.01%
2018/12/21	8	34.39	90	34.56	35.45	-82	39,507	-0.21%
2018/12/20	54	34.12	17	33.91	33.60	37	39,119	0.09%
2018/12/19	75	36.68	2	35.45	35.20	73	38,481	0.19%
2018/12/18	87	38.01	4	38.00	37.60	83	38,498	0.22%
2018/12/17	4	40.53	1	40.90	40.50	3	38,648	0.01%
2018/12/14	6	41.23	5	41.42	40.70	1	38,836	0.00%
2018/12/13	7.5	42.09	12	42.15	42.30	-4.5	38,818	-0.01%
2018/12/12	22	41.88	44	41.65	41.85	-22	38,745	-0.06%
2018/12/11	7	41.54	9	41.68	40.55	-2	38,901	-0.01%
2018/12/10	4	40.04	7	41.12	41.45	-3	39,090	-0.01%
2018/12/07	51	41.14	24	40.91	40.90	27	39,058	0.07%
2018/12/06	23	40.18	13	40.30	40.15	10	39,164	0.03%
2018/12/05	10	42.01	2	41.90	41.90	8	39,076	0.02%
2018/12/04	7	43.41	3	43.78	43.20	4	39,419	0.01%
2018/12/03	8	44.87	7	45.27	44.20	1	39,430	0.00%
2018/11/30	14	42.95	24	42.36	43.20	-10	38,819	-0.03%
2018/11/29	24	41.59	26	42.00	42.50	-2	38,225	-0.01%
2018/11/28	61	40.44	71	39.84	39.85	-10	37,146	-0.03%
2018/11/27	23	39.26	35	39.32	39.40	-12	36,504	-0.03%
2018/11/26	82	37.99	123	38.23	38.20	-41	35,653	-0.11%	大賣/
2018/11/23	44	37.70	5	38.24	37.35	39	35,760	0.11%
2018/11/22	44	38.91	18	38.82	38.15	26	35,578	0.07%
2018/11/21	64	38.75	136	38.71	39.50	-72	35,256	-0.20%	大賣/
2018/11/20	65	37.51	65	37.76	37.45	0	34,251	0.00%
2018/11/19	32	37.11	77	37.41	37.70	-45	34,401	-0.13%
2018/11/16	127	37.72	81	38.10	36.75	46	34,265	0.13%	大買/
2018/11/15	100	36.71	118	36.99	37.70	-18	33,749	-0.05%	大賣/
2018/11/14	66	37.48	48	37.75	37.00	18	33,259	0.05%
2018/11/13	19	37.91	46	37.51	38.35	-27	32,871	-0.08%
2018/11/12	15	37.40	21	37.22	37.80	-6	32,467	-0.02%
2018/11/09	43	36.60	41	36.77	37.00	2	32,209	0.01%
2018/11/08	67	37.31	35	36.93	36.25	32	31,899	0.10%
2018/11/07	28	35.38	69	34.93	35.80	-41	31,002	-0.13%
2018/11/06	28	33.15	31	32.61	32.55	-3	30,328	-0.01%
2018/11/05	16	33.31	15	33.62	34.05	1	30,079	0.00%
2018/11/02	99	33.23	82	33.36	33.30	17	29,779	0.06%
2018/11/01	62	33.24	60	33.02	32.75	2	29,018	0.01%
2018/10/31	7	31.03	14	31.03	31.40	-7	27,766	-0.03%
2018/10/30	14	28.20	57	28.53	28.55	-43	27,535	-0.16%
2018/10/29	63	28.16	21	27.66	28.65	42	27,409	0.15%
2018/10/26	29	26.59	19	26.27	26.05	10	27,322	0.04%
2018/10/25	14	27.05	2	26.65	26.55	12	27,120	0.04%
2018/10/24	11.4	30.46	5	30.79	29.50	6.4	26,849	0.02%
2018/10/23	6	31.99	2	32.40	31.35	4	26,639	0.02%
2018/10/22	3	31.83	4	32.04	33.10	-1	26,588	0.00%
2018/10/19	7.4	31.91	7	31.87	32.35	0.4	26,568	0.00%
2018/10/18	14	33.97	13	33.58	33.25	1	26,457	0.00%
2018/10/17	28	33.93	14	33.18	33.10	14	26,349	0.05%
2018/10/16	5	33.80	10	33.59	33.25	-5	26,327	-0.02%
2018/10/15	7	32.05	4	31.89	32.00	3	26,269	0.01%
2018/10/12	4	31.90	10	31.82	31.85	-6	26,475	-0.02%
2018/10/11	11	31.88	3	31.97	31.80	8	26,210	0.03%
2018/10/09	16	35.61	10	35.94	35.30	6	26,240	0.02%
2018/10/08	27	36.32	6	36.25	35.15	21	26,051	0.08%
2018/10/05	18	37.37	16	36.91	36.80	2	25,907	0.01%
2018/10/04	3	40.00	1	40.70	40.00	2	25,635	0.01%
2018/10/03	11	40.77	4	41.81	40.40	7	25,839	0.03%
2018/10/02	9	42.86	2	43.20	42.60	7	26,084	0.03%
2018/10/01	13	43.17	14	43.17	43.20	-1	26,286	0.00%
2018/09/28	5	43.05	10	43.33	43.50	-5	26,732	-0.02%
2018/09/27	11	43.02	3	42.85	42.20	8	26,709	0.03%
2018/09/26	16.2	44.28	15	44.05	43.80	1.2	27,040	0.00%
2018/09/25	41	44.65	38	45.06	44.15	3	26,956	0.01%
2018/09/21	16	42.96	24	43.49	43.85	-8	26,206	-0.03%
2018/09/20	12	41.10	14	41.39	40.75	-2	25,600	-0.01%
2018/09/19	23	41.72	22	41.86	40.20	1	25,686	0.00%
2018/09/18	9	41.41	12	41.29	40.95	-3	25,896	-0.01%
2018/09/17	35	42.03	16	42.43	42.40	19	26,186	0.07%
2018/09/14	8	39.38	13	40.58	41.45	-5	25,773	-0.02%
2018/09/13	5	38.13	1	38.90	37.70	4	25,506	0.02%
2018/09/12	23	39.36	23	38.24	38.65	0	25,568	0.00%
2018/09/11	16	38.67	14	39.44	39.60	2	25,723	0.01%
2018/09/10	11	38.40	15	38.79	37.45	-4	25,491	-0.02%
2018/09/07	28	42.22	42	42.02	41.50	-14	25,119	-0.06%
2018/09/06	8	44.66	9	44.52	44.00	-1	25,060	0.00%
2018/09/05	19	44.42	12	44.46	44.55	7	25,627	0.03%
2018/09/04	13	43.85	9	43.96	43.85	4	27,102	0.01%
2018/09/03	32	45.80	4	45.75	43.55	28	27,874	0.10%
2018/08/31	11	46.38	7	46.71	47.25	4	28,015	0.01%
2018/08/30	26	48.39	27	48.48	47.50	-1	28,162	0.00%
2018/08/29	10	46.72	4	46.89	47.60	6	28,205	0.02%
2018/08/28	35	48.30	21	47.59	47.10	14	28,746	0.05%
2018/08/27	10	44.53	10	46.02	47.20	0	28,901	0.00%
2018/08/24	6	44.87	24	43.60	42.95	-18	29,383	-0.06%
2018/08/23	2	46.85	3	46.95	46.40	-1	30,829	0.00%
2018/08/22	3	47.47	2	47.60	47.10	1	31,632	0.00%
2018/08/21	9	47.33	10	47.61	47.00	-1	33,184	0.00%
2018/08/20	20	48.42	6	47.24	47.00	14	34,269	0.04%
2018/08/17	8	51.66	8	51.38	51.80	0	34,573	0.00%
2018/08/16	19	50.04	13	50.26	51.20	6	34,777	0.02%
2018/08/15	10.3	51.05	7	52.17	50.20	3.3	35,119	0.01%
2018/08/14	16	53.06	16	53.61	53.50	0	35,718	0.00%
2018/08/13	36	55.24	10	55.18	53.60	26	35,970	0.07%
2018/08/10	4	59.65	7	60.16	58.80	-3	36,641	-0.01%
2018/08/09	0	0.00	5	58.48	59.60	-5	38,103	-0.01%
2018/08/08	22	59.38	12	59.08	58.60	10	39,838	0.03%
2018/08/07	8	59.53	13	59.68	59.50	-5	40,602	-0.01%
2018/08/06	11	57.03	10	57.62	58.30	1	41,808	0.00%
2018/08/03	5	56.72	3	57.50	57.80	2	42,958	0.00%
2018/08/02	39	58.66	13	58.00	56.50	26	43,259	0.06%
2018/08/01	22	62.27	7	61.73	61.80	15	43,841	0.03%
2018/07/31	6	61.72	6	62.27	63.00	0	45,167	0.00%
2018/07/30	16	62.66	31	62.48	61.80	-15	45,338	-0.03%
2018/07/27	10	63.28	10	63.87	64.60	0	45,469	0.00%
2018/07/26	7	63.96	14	64.05	63.30	-7	45,878	-0.02%
2018/07/25	9	63.67	8	63.80	63.00	1	46,171	0.00%
2018/07/24	18	62.57	17	62.82	62.90	1	46,194	0.00%
2018/07/23	28	61.26	27	61.04	62.80	1	46,073	0.00%
2018/07/20	52	65.03	41	63.56	62.40	11	46,066	0.02%
2018/07/19	46	63.61	56	63.86	64.00	-10	45,727	-0.02%
2018/07/18	5	61.00	8.9	61.58	61.50	-3.9	46,120	-0.01%
2018/07/17	14	63.70	5	64.28	62.60	9	46,538	0.02%
2018/07/16	14	63.74	22	63.61	64.30	-8	47,402	-0.02%
2018/07/13	23	63.71	20	63.45	62.30	3	48,285	0.01%
2018/07/12	12	62.22	23	62.37	62.10	-11	47,998	-0.02%
2018/07/11	33	61.28	28	61.88	62.00	5	47,915	0.01%
2018/07/10	35	60.71	48	61.31	62.40	-13	47,730	-0.03%
2018/07/09	22	58.59	21	58.63	57.80	1	47,682	0.00%
2018/07/06	19	56.08	22	57.08	58.70	-3	47,345	-0.01%
2018/07/05	17	54.14	19	54.15	53.90	-2	46,923	0.00%
2018/07/04	34.3	55.15	21.5	54.29	53.00	12.8	46,768	0.03%
2018/07/03	12	59.25	15	58.91	58.10	-3	46,387	-0.01%
2018/07/02	4	60.60	24	60.56	59.10	-20	46,387	-0.04%
2018/06/29	24	61.33	4	61.45	62.30	20	46,271	0.04%
2018/06/28	12	61.93	11	61.86	60.80	1	46,268	0.00%
2018/06/27	14.6	60.86	13	60.87	61.60	1.6	45,965	0.00%
2018/06/26	19	60.79	15	60.27	60.70	4	45,735	0.01%
2018/06/25	4	58.75	2	59.40	57.60	2	45,247	0.00%
2018/06/22	15	60.23	11	60.47	59.70	4	45,234	0.01%
2018/06/21	10	62.18	15	62.39	62.50	-5	45,060	-0.01%
2018/06/20	25	62.64	17	62.25	60.60	8	44,997	0.02%
2018/06/19	6	64.95	9	65.12	64.50	-3	44,847	-0.01%
2018/06/15	10	68.26	8	68.49	66.60	2	44,751	0.00%
2018/06/14	9	66.72	11	67.27	68.10	-2	44,648	0.00%
2018/06/13	36	68.33	29	68.17	67.00	7	44,859	0.02%
2018/06/12	39	72.62	26.6	72.47	70.00	12.5	44,681	0.03%
2018/06/11	12	66.68	35	68.51	69.70	-23	43,257	-0.05%
2018/06/08	9	62.88	2	63.50	63.40	7	42,538	0.02%
2018/06/07	18	66.02	6	65.47	65.00	12	42,363	0.03%
2018/06/06	16	65.63	11	65.35	66.00	5	42,989	0.01%
2018/06/05	15	62.79	23	64.67	63.70	-8	43,474	-0.02%
2018/06/04	13	67.66	6	67.48	67.30	7	42,688	0.02%
2018/06/01	34	68.76	21	69.42	67.10	13	42,378	0.03%
2018/05/31	47	71.39	58	71.01	69.90	-11	41,822	-0.03%
2018/05/30	54	66.70	63	66.92	67.80	-9	40,393	-0.02%
2018/05/29	37	67.20	43	66.81	66.40	-6	39,562	-0.02%
2018/05/28	30	63.97	53	63.37	64.80	-23	37,968	-0.06%
2018/05/25	61	60.76	29	60.86	60.50	32	36,847	0.09%
2018/05/24	34	59.34	38	59.42	59.30	-4	36,381	-0.01%
2018/05/23	26	59.71	12	58.84	58.90	14	36,141	0.04%
2018/05/22	26	60.81	27	61.07	58.50	-1	35,613	0.00%
2018/05/21	16	62.74	5	62.88	62.60	11	34,997	0.03%
2018/05/18	22	62.11	19	62.24	63.20	3	34,507	0.01%
2018/05/17	28	62.71	41	62.53	61.20	-13	33,760	-0.04%
2018/05/16	40	61.17	47	61.46	62.00	-7	32,460	-0.02%
2018/05/15	26	57.66	20	57.19	57.30	6	31,009	0.02%
2018/05/14	11	56.82	51	56.63	58.10	-40	30,392	-0.13%
2018/05/11	41	54.92	31	54.92	52.90	10	29,133	0.03%
2018/05/10	18	52.06	7	52.67	53.50	11	27,993	0.04%
2018/05/09	19	53.73	22.1	53.19	52.50	-3.1	27,547	-0.01%
2018/05/08	15	53.25	37	53.64	53.80	-22	26,881	-0.08%
2018/05/07	7	49.21	7	49.86	50.00	0	25,652	0.00%
2018/05/04	22	48.50	32	47.34	47.25	-10	25,600	-0.04%
2018/05/03	8	49.54	11	49.30	48.75	-3	25,913	-0.01%
2018/05/02	2	47.25	18	48.22	48.90	-16	25,992	-0.06%
2018/04/30	0	0.00	9	47.18	46.80	-9	26,032	-0.03%
2018/04/27	21	46.58	13	46.61	46.50	8	27,327	0.03%
2018/04/26	18	47.06	11	47.69	45.90	7	28,276	0.02%
2018/04/25	15	46.77	14	46.70	47.60	1	28,445	0.00%
2018/04/24	30	48.97	84	48.83	46.25	-54	29,126	-0.19%
2018/04/23	26	50.28	7.2	50.29	48.80	18.8	28,557	0.07%
2018/04/20	22	49.01	18	48.99	48.70	4	28,578	0.01%
2018/04/19	26	47.77	128	48.11	49.10	-102	27,712	-0.37%	大賣/鉅額交易
2018/04/18	1	44.85	1	44.70	44.65	0	26,756	0.00%
2018/04/17	8.3	45.10	4	44.91	44.05	4.3	26,930	0.02%
2018/04/16	42	45.78	11	45.68	45.50	31	27,170	0.11%
2018/04/13	15	46.39	10	46.57	45.65	5	27,575	0.02%
2018/04/12	21	44.97	8	44.64	44.90	13	27,359	0.05%
2018/04/11	4	45.40	6	45.92	45.05	-2	28,225	-0.01%
2018/04/10	2	44.70	6	44.68	44.60	-4	28,851	-0.01%
2018/04/09	10	44.21	3	44.25	43.80	7	29,531	0.02%
2018/04/03	4	43.80	9	43.61	44.25	-5	29,498	-0.02%
2018/04/02	7	43.36	2	43.50	43.05	5	29,804	0.02%
2018/03/31	22	43.64	11	43.70	44.00	11	29,953	0.04%
2018/03/30	35	46.09	8	45.73	44.70	27	30,304	0.09%
2018/03/29	6	46.28	6	46.53	45.50	0	30,876	0.00%
2018/03/28	14	46.06	3	45.97	45.80	11	30,715	0.04%
2018/03/27	40	46.96	6	46.93	47.15	34	30,879	0.11%
2018/03/26	1	45.65	2	45.75	45.75	-1	31,408	0.00%
2018/03/23	5.2	45.19	1	45.70	45.00	4.2	31,596	0.01%
2018/03/22	51.5	48.35	31	47.80	47.05	20.5	31,550	0.06%
2018/03/21	5.6	47.28	23	47.32	47.00	-17.4	31,458	-0.06%
2018/03/20	25	47.19	24	47.25	47.25	1	31,677	0.00%
2018/03/19	6	48.54	6	48.44	47.65	0	31,851	0.00%
2018/03/16	5	47.85	73	48.42	47.20	-68	31,592	-0.22%
2018/03/15	3	46.70	4	46.68	47.00	-1	31,638	0.00%
2018/03/14	109	47.04	5	48.18	46.90	104	31,960	0.33%	大買/鉅額交易
2018/03/13	0	0.00	55	48.27	48.55	-55	32,804	-0.17%
2018/03/12	60	47.98	47	48.41	47.75	13	33,151	0.04%
2018/03/09	11	46.34	112	47.04	47.50	-101	33,111	-0.31%	大賣/鉅額交易
2018/03/08	6	43.13	4	43.13	43.20	2	33,139	0.01%
2018/03/07	4	42.15	9	42.77	42.70	-5	33,542	-0.01%
2018/03/06	6	42.31	2	42.38	42.40	4	33,993	0.01%
2018/03/05	7	42.19	13	42.01	41.40	-6	34,392	-0.02%
2018/03/02	2	44.43	0	0.00	44.10	2	34,552	0.01%
2018/03/01	2	44.68	1	45.00	45.00	1	35,135	0.00%
2018/02/27	33	45.35	14	45.23	45.30	19	35,753	0.05%
2018/02/26	2	45.40	31	45.73	45.50	-29	36,140	-0.08%
2018/02/23	12	44.40	2	44.78	44.50	10	36,662	0.03%
2018/02/22	16	44.37	3	44.27	44.15	13	38,036	0.03%
2018/02/21	16	44.79	24	44.97	45.00	-8	39,623	-0.02%
2018/02/12	2	43.15	4	43.90	43.00	-2	39,949	-0.01%
2018/02/09	2	41.13	3	42.33	42.90	-1	40,294	0.00%
2018/02/08	28	43.84	1	45.40	43.50	27	40,591	0.07%
2018/02/07	66	45.32	19	45.53	45.10	47	40,855	0.12%
2018/02/06	15	43.41	2	45.80	42.50	13	41,706	0.03%
2018/02/05	2	44.90	4	45.58	47.20	-2	43,336	0.00%
2018/02/02	1	47.20	0	0.00	47.20	1	44,680	0.00%
2018/02/01	8	48.84	4	49.13	48.00	4	46,364	0.01%
2018/01/31	12	47.46	1	47.65	48.00	11	47,867	0.02%
2018/01/30	3	49.10	1	48.45	48.60	2	48,603	0.00%
2018/01/29	5	49.88	1	49.60	49.85	4	48,644	0.01%
2018/01/26	12	49.32	5	50.34	49.00	7	48,988	0.01%
2018/01/25	19	50.81	8	50.51	49.50	11	48,892	0.02%
2018/01/24	11	52.65	8	52.19	52.30	3	48,813	0.01%
2018/01/23	44	54.14	31	53.92	52.40	13	49,067	0.03%
2018/01/22	31	51.17	42	51.98	53.60	-11	48,434	-0.02%
2018/01/19	16	48.64	25	48.38	48.75	-9	49,111	-0.02%
2018/01/18	11	48.43	25	48.21	47.90	-14	49,222	-0.03%
2018/01/17	14	47.27	2	46.93	46.90	12	49,485	0.02%
2018/01/16	11	47.45	13	47.83	47.05	-2	50,360	0.00%
2018/01/15	5	46.37	6	46.78	47.00	-1	51,050	0.00%
2018/01/12	21	46.48	22	46.84	45.90	-1	51,888	0.00%
2018/01/11	3	46.05	62	46.09	46.20	-59	52,157	-0.11%
2018/01/10	10	46.74	12	46.38	45.85	-2	52,303	0.00%
2018/01/09	27	46.30	9	46.67	47.25	18	52,530	0.03%
2018/01/08	64	45.87	18	46.50	45.05	46	52,941	0.09%
2018/01/05	49	47.75	65	47.60	47.15	-16	53,817	-0.03%
2018/01/04	28	45.99	20	45.17	46.50	8	54,411	0.01%
2018/01/03	9	44.47	43	44.05	43.95	-34	53,809	-0.06%
2018/01/02	32	42.43	13	42.53	42.35	19	53,322	0.04%