合晶 (6182)-元富-世貿券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/04/26	5	39.10	5	39.00	39.20	0	2,937	0.00%
2024/04/19	1	38.90	1	39.10	38.85	0	3,009	0.00%
2024/04/18	1	39.45	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	39.90	2	39.95	39.75	-2	2,966	-0.07%
2024/04/16	2	39.13	3	39.32	38.90	-1	2,945	-0.03%
2024/04/15	0	0.00	2	39.95	40.10	-2	2,945	-0.07%
2024/04/11	0	0.00	1	39.60	39.55	-1	2,967	-0.03%
2024/04/10	0	0.00	3	40.15	39.95	-3	3,008	-0.10%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/03	0	39.80	0	0.00	39.95	0	3,069	0.00%
2024/04/02	0	0.00	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	0	39.75	2	39.55	39.90	-2	3,203	-0.06%
2024/03/29	11	38.90	10	38.85	39.00	1	3,209	0.03%
2024/03/28	4	39.18	1.1	39.43	38.80	2.9	3,278	0.09%
2024/03/27	6	39.10	0	0.00	39.00	6	3,324	0.18%
2024/03/26	0	0.00	1	39.05	38.75	-1	3,388	-0.03%
2024/03/25	3.3	39.35	0	0.00	39.10	3.3	3,432	0.10%
2024/03/22	4	39.90	3	39.85	39.70	1	3,537	0.03%
2024/03/21	8	40.14	0	0.00	40.00	8	3,678	0.22%
2024/03/20	1	40.70	5	40.78	40.15	-4	3,999	-0.10%
2024/03/19	10	39.94	2	39.98	39.60	8	4,036	0.20%
2024/03/18	1.9	38.89	2	38.80	38.80	-0.1	4,353	0.00%
2024/03/15	4	39.93	2	39.90	39.70	2	4,579	0.04%
2024/03/14	1	40.74	2	40.35	40.20	-1	4,547	-0.02%
2024/03/13	9	41.74	6	41.02	40.70	3	4,537	0.07%
2024/03/12	4	41.26	2	41.25	41.20	2	4,493	0.04%
2024/03/11	13	42.08	15	41.86	41.60	-2	4,453	-0.04%
2024/03/08	0.1	42.50	13	41.88	42.35	-12.9	4,322	-0.30%
2024/03/07	6	40.03	0	0.00	39.95	6	3,985	0.15%
2024/03/06	2	39.93	0	0.00	39.85	2	3,958	0.05%
2024/03/05	1	40.40	0	0.00	40.10	1	3,980	0.03%
2024/03/04	0	0.00	1	40.05	40.10	-1	3,992	-0.03%
2024/03/01	3	40.10	0	0.00	39.90	3	4,022	0.07%
2024/02/27	0	0.00	5	40.50	39.90	-5	4,006	-0.12%
2024/02/26	6.3	40.56	0	0.00	40.40	6.3	3,992	0.16%
2024/02/23	0.3	41.20	0	0.00	41.00	0.3	3,963	0.01%
2024/02/21	0	0.00	1	41.15	41.20	-1	3,965	-0.03%
2024/02/20	6	41.67	0	0.00	41.30	6	3,960	0.15%
2024/02/19	3	41.70	2	41.80	41.70	1	3,969	0.03%
2024/02/16	1	41.05	1	41.35	41.40	0	3,966	0.00%
2024/02/15	1	41.15	0	0.00	41.20	1	3,965	0.03%
2024/02/02	0.3	40.90	0	0.00	41.00	0.3	3,969	0.01%
2024/02/01	5	40.75	0	0.00	41.00	5	4,014	0.12%
2024/01/31	2	41.45	5	41.13	41.25	-3	4,029	-0.07%
2024/01/30	4	40.73	1	40.60	40.55	3	4,055	0.07%
2024/01/25	5	41.77	0	0.00	41.50	5	4,137	0.12%
2024/01/24	2	42.40	1	42.45	42.35	1	4,158	0.02%
2024/01/22	0	0.00	3	42.48	42.55	-3	4,248	-0.07%
2024/01/19	22	42.30	0	0.00	42.15	22	4,291	0.51%
2024/01/18	0	0.00	10	41.63	41.60	-10	4,334	-0.23%
2024/01/17	0	0.00	10	42.25	42.20	-10	4,333	-0.23%
2024/01/15	0	0.00	2	43.40	43.15	-2	4,308	-0.05%
2024/01/12	0	0.00	0.1	42.90	42.75	-0.1	4,315	0.00%
2024/01/11	6	42.71	0	0.00	42.80	6	4,325	0.14%
2024/01/10	5	42.35	0	0.00	42.35	5	4,351	0.11%
2024/01/08	3	43.48	1	43.35	43.55	2	4,326	0.05%
2024/01/04	2	43.03	0	0.00	43.25	2	4,341	0.05%
2024/01/03	1	43.25	0	0.00	43.20	1	4,318	0.02%
2023/12/27	2	44.85	2.4	43.76	43.95	-0.4	4,250	-0.01%
2023/12/26	1	44.00	0	0.00	44.15	1	4,172	0.02%
2023/12/25	9	43.95	10	43.80	43.75	-1	4,130	-0.02%
2023/12/21	1	44.15	0	0.00	44.05	1	4,051	0.02%
2023/12/20	5	44.92	0	0.00	44.65	5	3,989	0.13%
2023/12/19	12	44.90	11	45.15	45.00	1	3,943	0.03%
2023/12/18	22.2	46.43	0	0.00	46.05	22.2	3,839	0.58%
2023/12/15	0	0.00	56	48.67	48.05	-56	3,768	-1.49%
2023/12/14	8	46.86	10	47.45	47.40	-2	3,495	-0.06%
2023/12/13	52.2	48.27	1	46.45	46.45	51.2	3,474	1.47%
2023/12/12	6.1	46.63	13.6	46.57	47.60	-7.5	3,179	-0.24%
2023/12/08	0	0.00	1	44.00	44.50	-1	2,993	-0.03%
2023/12/07	2	43.90	0	0.00	43.80	2	3,090	0.06%
2023/12/05	0	0.00	3	44.70	44.45	-3	3,194	-0.09%
2023/12/04	3	45.20	0	0.00	45.00	3	3,281	0.09%
2023/11/30	0	0.00	2	45.05	45.00	-2	3,365	-0.06%
2023/11/29	1	45.10	3	45.02	45.20	-2	3,346	-0.06%
2023/11/28	1	44.60	2	44.65	44.85	-1	3,332	-0.03%
2023/11/24	1	44.10	0	0.00	43.85	1	3,305	0.03%
2023/11/21	0	0.00	0	44.05	43.60	0	3,334	0.00%
2023/11/17	0	0.00	4	43.85	43.80	-4	3,358	-0.12%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/13	2	43.25	1	43.00	42.95	1	3,426	0.03%
2023/11/10	3	42.77	4	42.75	42.90	-1	3,449	-0.03%
2023/11/09	4	42.44	0	0.00	42.40	4	3,456	0.12%
2023/11/08	0	0.00	3	43.55	43.15	-3	3,457	-0.09%
2023/11/06	6	43.50	0	0.00	43.50	6	3,448	0.17%
2023/10/31	1	43.65	1	43.95	43.60	0	3,473	0.00%
2023/10/30	5	45.35	0	0.00	45.10	5	3,470	0.14%
2023/10/27	0	0.00	0	46.50	45.80	0	3,464	0.00%
2023/10/25	3	46.90	3	46.60	46.15	0	3,467	0.00%
2023/10/24	0	0.00	6	46.63	46.70	-6	3,475	-0.17%
2023/10/20	0	0.00	2	46.20	46.00	-2	3,539	-0.06%
2023/10/18	0	0.00	9	46.22	45.90	-9	3,621	-0.25%
2023/10/13	0	0.00	1	46.45	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	2	45.78	45.85	-2	3,963	-0.05%
2023/10/11	0	0.00	1	45.05	45.05	-1	4,050	-0.02%
2023/10/06	2	46.25	7	45.88	45.95	-5	4,134	-0.12%
2023/10/05	1	45.20	0	0.00	46.00	1	4,280	0.02%
2023/10/02	0	0.00	1	44.85	45.00	-1	4,520	-0.02%
2023/09/28	5	44.40	0	0.00	44.00	5	4,614	0.11%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	2	45.08	44.95	-2	4,702	-0.04%
2023/09/21	2	44.85	0	0.00	44.85	2	4,742	0.04%
2023/09/20	6.1	45.06	0	0.00	44.90	6.1	4,817	0.13%
2023/09/19	0	0.00	2	45.85	45.70	-2	4,900	-0.04%
2023/09/18	0	0.00	8	47.02	46.70	-8	4,853	-0.16%
2023/09/15	0	0.00	5	46.55	46.50	-5	4,802	-0.10%
2023/09/14	0	0.00	13	46.21	46.00	-13	4,750	-0.27%
2023/09/13	1	45.85	13	45.90	45.90	-12	4,749	-0.25%
2023/09/12	0	0.00	3	45.98	45.65	-3	4,776	-0.06%
2023/09/11	2	45.05	1	44.85	44.40	1	4,792	0.02%
2023/09/08	0.1	44.40	2	44.50	44.85	-2	5,009	-0.04%
2023/09/07	0	0.00	5	44.77	44.85	-5	4,970	-0.10%
2023/09/06	10	44.50	5	43.75	44.30	5	4,892	0.10%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/04	0	0.00	2	43.05	43.20	-2	4,859	-0.04%
2023/09/01	6	42.95	0	0.00	43.10	6	4,864	0.12%
2023/08/30	0	0.00	3	42.45	42.45	-3	4,885	-0.06%
2023/08/28	0	0.00	2	42.20	42.00	-2	4,910	-0.04%
2023/08/24	2	41.80	2	42.00	41.75	0	4,913	0.00%
2023/08/23	2	42.15	2	42.25	42.00	0	4,928	0.00%
2023/08/22	0	0.00	3	41.80	41.65	-3	4,921	-0.06%
2023/08/18	3	41.40	16	41.17	41.25	-13	4,893	-0.27%
2023/08/17	1	40.70	0	0.00	40.80	1	4,877	0.02%
2023/08/14	6	38.89	6	39.18	39.25	0	4,827	0.00%
2023/08/10	2	40.20	0	0.00	40.00	2	4,773	0.04%
2023/08/09	8	40.81	3	40.45	40.45	5	4,724	0.11%
2023/08/08	6	41.73	14	41.59	41.50	-8	4,637	-0.17%
2023/08/07	1	42.25	0.1	42.35	42.30	0.9	4,601	0.02%
2023/08/04	4	42.74	8	42.43	42.70	-4	4,583	-0.09%
2023/08/02	1	41.85	15	42.47	42.45	-14	4,603	-0.30%
2023/08/01	5	43.00	5	42.70	43.05	0	4,540	0.00%
2023/07/31	6	43.10	0	0.00	42.50	6	4,534	0.13%
2023/07/27	1	43.60	3	43.20	43.60	-2	4,464	-0.04%
2023/07/26	7	42.81	11	42.74	42.75	-4	4,454	-0.09%
2023/07/25	1	43.60	0	0.00	43.55	1	4,430	0.02%
2023/07/24	6	43.62	2.2	43.22	43.05	3.8	4,423	0.09%
2023/07/21	9.1	44.60	6	44.55	44.40	3.1	4,421	0.07%
2023/07/20	1	45.75	1	45.65	45.60	0	4,426	0.00%
2023/07/19	20	46.30	1	46.15	45.60	19	4,456	0.43%
2023/07/18	9	48.44	5	48.70	48.60	4	4,399	0.09%
2023/07/17	5	49.06	4	48.71	48.90	1	4,293	0.02%
2023/07/14	6	47.68	18	48.10	48.45	-12	4,239	-0.28%
2023/07/13	8.1	48.10	1	48.30	47.35	7.1	4,166	0.17%
2023/07/12	7	48.06	3	48.47	48.10	4	4,123	0.10%
2023/07/11	2	47.98	6.4	47.59	47.80	-4.4	4,014	-0.11%
2023/07/10	3	47.35	2	47.40	47.30	1	3,981	0.03%
2023/07/07	10.1	46.96	1	46.75	46.70	9.1	3,963	0.23%
2023/07/06	26	47.42	34	47.86	47.75	-8	3,922	-0.20%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/03	3	47.43	0	0.00	47.30	3	3,841	0.08%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	3.1	47.07	6	46.75	46.95	-2.9	3,842	-0.08%
2023/06/28	5.2	47.33	4	47.13	47.20	1.2	3,834	0.03%
2023/06/27	5	47.14	9	46.79	46.60	-4	3,836	-0.10%
2023/06/26	2	46.15	0	0.00	46.15	2	3,751	0.05%
2023/06/21	0.1	46.15	11	46.15	46.15	-10.9	3,831	-0.28%
2023/06/20	3	46.27	2	46.40	45.95	1	3,980	0.03%
2023/06/19	3.1	46.25	2	46.48	46.25	1.1	4,117	0.03%
2023/06/16	3	46.27	2	46.65	46.65	1	4,269	0.02%
2023/06/15	0	0.00	1	46.30	46.40	-1	4,270	-0.02%
2023/06/14	5	46.20	5.2	46.15	46.30	-0.2	4,244	0.00%
2023/06/13	1	44.50	4	44.20	44.50	-3	4,099	-0.07%
2023/06/12	1	43.90	0	0.00	43.85	1	4,195	0.02%
2023/06/09	1	43.85	11	43.87	43.90	-10	4,224	-0.24%
2023/06/08	0.1	44.50	0	0.00	44.05	0.1	4,254	0.00%
2023/06/07	3	44.83	1	44.90	45.20	2	4,335	0.05%
2023/06/06	1.1	45.09	16	44.93	45.20	-14.9	4,371	-0.34%
2023/06/05	5	45.52	0	0.00	45.40	5	4,430	0.11%
2023/06/02	5	44.90	1	44.80	44.75	4	4,433	0.09%
2023/05/31	1	44.75	0	44.95	44.95	1	4,466	0.02%
2023/05/29	0.2	44.75	2	44.85	44.80	-1.8	4,461	-0.04%
2023/05/26	1	44.45	15	44.17	44.05	-14	4,455	-0.31%
2023/05/25	0	0.00	0.2	44.10	44.05	-0.2	4,447	-0.01%
2023/05/24	0	0.00	0.3	44.00	44.00	-0.3	4,492	-0.01%
2023/05/23	1	44.25	0	0.00	44.10	1	4,510	0.02%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/19	2	43.40	0	0.00	43.20	2	4,523	0.04%
2023/05/18	12	43.63	2	43.40	43.50	10	4,597	0.22%
2023/05/09	4	43.70	0	0.00	42.60	4	4,975	0.08%
2023/05/05	3	44.00	6	44.13	43.95	-3	5,039	-0.06%
2023/05/04	0	0.00	5	44.00	43.95	-5	5,109	-0.10%
2023/05/02	2	43.65	2	44.10	44.00	0	5,268	0.00%
2023/04/26	0	42.65	0	0.00	42.50	0	5,334	0.00%
2023/04/25	1	43.00	1	43.50	42.55	0	5,320	0.00%
2023/04/21	1	45.25	2.2	44.37	44.10	-1.2	5,301	-0.02%
2023/04/20	1	45.45	0	0.00	45.15	1	5,273	0.02%
2023/04/19	5	45.37	0	0.00	45.25	5	5,337	0.09%
2023/04/18	1	46.10	0	0.00	46.15	1	5,261	0.02%
2023/04/17	2	46.45	2	46.18	46.15	0	5,238	0.00%
2023/04/14	0	0.00	1	46.65	46.70	-1	5,182	-0.02%
2023/04/13	13.3	47.18	2	47.15	46.85	11.3	5,147	0.22%
2023/04/12	6.1	47.82	12	47.96	48.35	-5.9	5,035	-0.12%
2023/04/11	1.1	48.54	1	48.60	48.30	0.1	4,993	0.00%
2023/04/10	6	48.58	0	0.00	48.65	6	4,980	0.12%
2023/04/07	3	47.93	0	0.00	47.90	3	4,918	0.06%
2023/03/31	0	0.00	14	48.75	48.50	-14	4,867	-0.29%
2023/03/30	10	48.70	0	0.00	48.65	10	4,837	0.21%
2023/03/29	7.1	47.97	0	0.00	48.00	7.1	4,819	0.15%
2023/03/28	2.2	48.25	0	0.00	48.10	2.2	4,807	0.05%
2023/03/27	6	48.60	1	48.65	48.90	5	4,706	0.11%
2023/03/24	7	49.44	5	49.20	49.35	2	4,633	0.04%
2023/03/23	28	49.23	20	49.02	49.55	8	4,531	0.18%
2023/03/22	10	48.41	7	48.77	48.90	3	4,355	0.07%
2023/03/21	17	48.21	8	48.15	47.70	9	4,191	0.21%
2023/03/20	0	0.00	2	46.88	47.20	-2	4,007	-0.05%
2023/03/17	0	0.00	1.3	46.86	46.20	-1.3	3,945	-0.03%
2023/03/16	1	46.45	0	0.00	46.45	1	3,860	0.03%
2023/03/15	1	46.00	3	45.70	45.95	-2	3,782	-0.05%
2023/03/10	7	46.11	10	46.65	45.40	-3	3,731	-0.08%
2023/03/09	2	46.70	0	0.00	46.20	2	3,782	0.05%
2023/03/08	4	46.64	2	46.40	46.90	2	3,772	0.05%
2023/03/06	1	46.05	1	46.05	46.05	0	3,738	0.00%
2023/02/24	1	44.65	0	44.90	44.90	1	3,889	0.03%
2023/02/22	0.1	45.30	0	0.00	45.15	0.1	3,948	0.00%
2023/02/20	1	46.35	0	0.00	46.35	1	4,028	0.02%
2023/02/17	1	46.10	0	0.00	46.25	1	4,126	0.02%
2023/02/16	11	46.34	3	45.97	46.45	8	4,165	0.19%
2023/02/15	1	44.60	0	0.00	45.05	1	4,284	0.02%
2023/02/14	0	0.00	1	45.15	45.05	-1	4,354	-0.02%
2023/02/10	1	45.80	0	46.00	45.70	1	4,528	0.02%
2023/02/09	0	0.00	2	46.85	46.65	-2	4,594	-0.04%
2023/02/08	4	46.43	5	46.50	46.15	-1	4,578	-0.02%
2023/02/07	1	45.50	3	45.88	46.20	-2	4,562	-0.04%
2023/02/03	3	45.62	2	45.75	45.55	1	4,610	0.02%
2023/02/02	1	46.05	0	0.00	46.10	1	4,610	0.02%
2023/02/01	0	0.00	21	45.45	45.50	-21	4,585	-0.46%
2023/01/31	2	44.65	2	44.85	44.85	0	4,618	0.00%
2023/01/30	23	44.35	0	0.00	44.50	23	4,570	0.50%
2023/01/17	0	0.00	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	1	41.90	0	0.00	42.20	1	4,562	0.02%
2023/01/13	2	42.15	2	41.80	41.80	0	4,593	0.00%
2023/01/12	6	42.90	2	42.85	42.55	4	4,600	0.09%
2023/01/11	2	43.50	2	43.50	43.40	0	4,613	0.00%
2023/01/10	3	43.73	1	43.55	43.90	2	4,666	0.04%
2023/01/09	2	43.30	0	0.00	44.25	2	4,683	0.04%
2023/01/06	0	0.00	1	42.10	42.50	-1	4,652	-0.02%
2023/01/05	1	41.65	2	42.35	41.65	-1	4,758	-0.02%
2023/01/04	2	41.68	0	0.00	41.75	2	4,822	0.04%
2022/12/30	1	41.25	1	40.80	40.80	0	4,942	0.00%
2022/12/29	1	40.05	1	40.65	41.00	0	5,014	0.00%
2022/12/23	0.1	41.60	0	0.00	41.80	0.1	5,471	0.00%
2022/12/21	1	41.85	1	42.20	41.65	0	5,752	0.00%
2022/12/14	1	44.40	0	0.00	44.80	1	6,467	0.02%
2022/12/13	3	43.80	3.2	44.05	43.85	-0.2	6,483	0.00%
2022/12/08	0.2	44.50	0	0.00	44.85	0.2	6,563	0.00%
2022/12/07	1	44.90	2	45.18	44.75	-1	6,595	-0.02%
2022/12/06	3	46.57	1	46.10	46.00	2	6,609	0.03%
2022/12/05	3	47.88	1	47.60	47.70	2	6,613	0.03%
2022/12/02	2	47.53	1.2	47.62	47.60	0.8	6,622	0.01%
2022/12/01	4	47.81	12	47.34	47.70	-8	6,644	-0.12%
2022/11/30	2	45.78	0.5	46.00	45.95	1.5	6,594	0.02%
2022/11/29	1	44.31	5	44.75	45.20	-4	6,728	-0.06%
2022/11/28	1	45.80	2	45.73	45.55	-1	6,740	-0.01%
2022/11/25	1	45.95	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	46.45	0	46.35	46.50	0	6,820	0.00%
2022/11/23	3	45.93	1	45.55	45.20	2	6,795	0.03%
2022/11/22	2	45.75	0	0.00	45.65	2	6,842	0.03%
2022/11/21	11	46.01	8	46.02	45.85	3	7,128	0.04%
2022/11/18	6	45.90	0	0.00	45.65	6	7,432	0.08%
2022/11/17	0.1	45.60	0	0.00	46.20	0.1	7,423	0.00%
2022/11/16	0.1	45.25	0	0.00	46.10	0.1	7,464	0.00%
2022/11/11	1	45.95	14	45.13	44.75	-13	7,530	-0.17%
2022/11/10	1	43.70	2	43.70	43.80	-1	7,430	-0.01%
2022/11/09	1	42.70	0	0.00	43.00	1	7,527	0.01%
2022/11/08	3	42.80	14.2	42.88	42.25	-11.2	7,570	-0.15%
2022/11/07	2	41.95	4	42.25	42.35	-2	7,805	-0.03%
2022/11/04	1	41.55	2	41.63	42.20	-1	8,032	-0.01%
2022/11/03	2	40.83	2	40.75	41.40	0	8,027	0.00%
2022/11/02	1	40.55	2	40.75	41.00	-1	8,098	-0.01%
2022/11/01	1	39.90	3	40.28	40.20	-2	8,034	-0.02%
2022/10/31	1	39.75	1	39.90	39.90	0	8,129	0.00%
2022/10/28	1	39.50	4	39.00	39.05	-3	8,131	-0.04%
2022/10/27	3	39.85	74	39.05	39.95	-71	8,121	-0.87%
2022/10/26	20	38.01	1	37.55	37.60	19	8,063	0.24%
2022/10/25	20	38.33	0	0.00	38.30	20	8,072	0.25%
2022/10/24	33	39.39	0	0.00	38.95	33	8,111	0.41%
2022/10/20	2	39.00	1	38.70	38.70	1	8,089	0.01%
2022/10/18	2	39.80	2	39.63	39.55	0	8,090	0.00%
2022/10/17	1	37.50	2	38.03	39.80	-1	8,162	-0.01%
2022/10/14	1	38.80	8	38.05	38.95	-7	8,231	-0.09%
2022/10/13	4	37.26	4	37.08	36.40	0	8,282	0.00%
2022/10/12	1	39.00	1	38.70	38.70	0	8,242	0.00%
2022/10/11	1	38.25	1	38.80	38.40	0	8,291	0.00%
2022/10/07	8	40.56	3	40.50	40.60	5	8,336	0.06%
2022/10/06	5	40.70	0	0.00	41.10	5	8,352	0.06%
2022/10/05	0	0.00	2	41.10	40.80	-2	8,345	-0.02%
2022/10/04	1	39.80	16	39.65	39.90	-15	8,311	-0.18%
2022/10/03	1	38.60	1	39.00	38.60	0	8,391	0.00%
2022/09/30	1	37.80	1	39.45	39.45	0	8,407	0.00%
2022/09/29	0	0.00	2	39.00	38.30	-2	8,428	-0.02%
2022/09/28	1	40.45	4	38.83	37.90	-3	8,439	-0.04%
2022/09/27	19	38.84	5	39.75	40.30	14	8,331	0.17%
2022/09/26	4	41.05	0.1	40.20	40.15	3.9	8,083	0.05%
2022/09/23	1	45.30	0	0.00	44.60	1	7,976	0.01%
2022/09/22	16	44.62	18	45.05	45.80	-2	7,992	-0.03%
2022/09/21	7	46.14	22	45.95	45.35	-15	7,978	-0.19%
2022/09/20	7	46.60	0	0.00	46.60	7	7,971	0.09%
2022/09/19	22	47.13	7	47.23	46.80	15	8,015	0.19%
2022/09/16	1	47.25	0	0.00	47.25	1	8,045	0.01%
2022/09/15	3	49.25	1	48.25	48.25	2	8,114	0.02%
2022/09/14	9	47.55	9	48.50	48.80	0	8,186	0.00%
2022/09/13	7	49.38	5	48.93	48.90	2	8,228	0.02%
2022/09/12	3	49.10	4	49.56	49.30	-1	8,309	-0.01%
2022/09/08	5	47.63	6	47.82	48.00	-1	8,404	-0.01%
2022/09/07	1	46.81	2	46.70	46.50	-1	8,480	-0.01%
2022/09/06	9	48.49	12	47.80	47.30	-3	8,494	-0.04%
2022/09/05	11	49.36	0	0.00	48.50	11	8,483	0.13%
2022/09/02	3	51.23	3	51.13	51.00	0	8,479	0.00%
2022/09/01	4	50.98	3	51.43	51.10	1	8,484	0.01%
2022/08/31	4	51.68	3	51.83	52.20	1	8,464	0.01%
2022/08/30	2	51.40	3	51.73	52.00	-1	8,477	-0.01%
2022/08/29	5.1	50.66	4	50.85	50.70	1.1	8,441	0.01%
2022/08/26	14	53.69	6	52.87	52.70	8	8,393	0.10%
2022/08/25	13	52.60	18	52.66	53.60	-5	8,176	-0.06%
2022/08/24	13	50.95	11	50.59	50.30	2	7,970	0.03%
2022/08/23	10	50.28	7	50.53	50.70	3	8,204	0.04%
2022/08/22	2	50.95	5	51.04	50.80	-3	8,484	-0.04%
2022/08/19	13.1	51.87	11	51.85	51.60	2.1	8,626	0.02%
2022/08/18	10	50.87	5	50.72	51.50	5	8,886	0.06%
2022/08/17	6	50.95	4	51.00	50.90	2	8,984	0.02%
2022/08/16	5	51.10	4	51.10	51.00	1	9,064	0.01%
2022/08/15	4	49.99	4	50.30	50.20	0	8,954	0.00%
2022/08/12	4	50.38	9	50.24	50.30	-5	8,964	-0.06%
2022/08/11	1	49.80	35	49.52	49.60	-34	8,792	-0.39%
2022/08/10	32	47.25	0	0.00	47.60	32	8,698	0.37%
2022/08/09	13	46.78	12	47.06	47.10	1	8,845	0.01%
2022/08/08	1	45.60	2	45.75	45.95	-1	9,344	-0.01%
2022/08/04	4	44.19	4	44.20	45.30	0	9,801	0.00%
2022/08/03	0	0.00	1	45.15	45.10	-1	9,954	-0.01%
2022/08/02	1	45.20	0	0.00	45.45	1	10,187	0.01%
2022/08/01	6	47.23	0	0.00	47.15	6	10,426	0.06%
2022/07/29	0	0.00	2	48.10	47.75	-2	10,543	-0.02%
2022/07/28	1	47.60	0	0.00	47.00	1	10,780	0.01%
2022/07/27	3	45.87	3	46.40	47.15	0	10,957	0.00%
2022/07/26	2	46.68	3	46.87	45.90	-1	10,981	-0.01%
2022/07/25	5	47.53	8	47.59	47.55	-3	11,009	-0.03%
2022/07/22	9	48.77	7	48.16	48.10	2	11,136	0.02%
2022/07/21	7	47.77	4	47.90	48.95	3	11,207	0.03%
2022/07/20	2	47.63	7	47.73	47.25	-5	11,225	-0.04%
2022/07/19	6	46.43	1	46.50	46.55	5	11,345	0.04%
2022/07/18	7	48.03	4	48.11	48.20	3	11,402	0.03%
2022/07/15	0	0.00	4	47.20	47.55	-4	11,364	-0.04%
2022/07/14	0	0.00	0.2	46.15	46.15	-0.2	11,335	0.00%
2022/07/12	5	44.83	0	0.00	44.00	5	11,600	0.04%
2022/07/11	11	47.40	8	47.92	47.30	3	11,749	0.03%
2022/07/08	8	46.40	0	0.00	46.40	8	11,789	0.07%
2022/07/07	1	43.50	3	43.88	44.90	-2	11,800	-0.02%
2022/07/06	5	45.18	6	44.85	43.30	-1	12,100	-0.01%
2022/07/05	4	45.18	6	45.78	46.00	-2	12,371	-0.02%
2022/07/04	4	45.08	5	45.17	44.55	-1	12,364	-0.01%
2022/07/01	4	47.53	3	47.85	45.05	1	12,365	0.01%
2022/06/30	0	0.00	1	48.05	48.05	-1	12,273	-0.01%
2022/06/29	12	50.32	12	50.28	50.50	0	12,324	0.00%
2022/06/28	1	50.70	0	0.00	51.00	1	12,440	0.01%
2022/06/27	68	51.89	2	52.25	52.40	66	12,592	0.52%
2022/06/24	2	50.20	66	49.95	50.50	-64	12,776	-0.50%
2022/06/23	27	49.64	2	50.10	49.95	25	13,229	0.19%
2022/06/22	1	50.30	25	50.20	50.20	-24	14,000	-0.17%
2022/06/21	8	51.53	14	50.99	52.40	-6	14,530	-0.04%
2022/06/20	4	51.95	13	52.33	50.20	-9	14,839	-0.06%
2022/06/17	4	52.60	2	52.70	52.60	2	14,885	0.01%
2022/06/16	2	57.25	1	58.10	54.60	1	14,888	0.01%
2022/06/15	4	57.50	2	58.10	57.00	2	14,993	0.01%
2022/06/14	6	57.45	6	57.73	58.40	0	15,309	0.00%
2022/06/13	3	58.13	3	57.60	57.70	0	15,378	0.00%
2022/06/10	6	60.38	20	60.50	60.50	-14	15,371	-0.09%
2022/06/09	4	61.28	4	61.35	61.00	0	15,626	0.00%
2022/06/08	1	62.00	6	61.73	60.80	-5	15,664	-0.03%
2022/06/07	1	61.30	1	61.10	61.30	0	15,905	0.00%
2022/06/06	6	61.20	1	61.00	61.00	5	16,035	0.03%
2022/06/02	2	61.95	12	61.63	61.60	-10	16,288	-0.06%
2022/06/01	0	0.00	4	61.70	61.60	-4	16,483	-0.02%
2022/05/31	3	62.70	3	62.37	62.30	0	16,488	0.00%
2022/05/30	0	0.00	13	62.38	62.00	-13	16,441	-0.08%
2022/05/27	10	60.80	20	60.84	60.70	-10	16,268	-0.06%
2022/05/26	5	60.40	9	60.48	60.00	-4	16,175	-0.02%
2022/05/25	5	59.34	2	59.25	59.80	3	15,883	0.02%
2022/05/24	0	0.00	2	60.05	57.50	-2	15,892	-0.01%
2022/05/20	0	0.00	0.7	59.60	59.60	-0.7	15,830	0.00%
2022/05/19	1	58.10	2	58.60	59.60	-1	15,801	-0.01%
2022/05/18	22	60.24	3	59.37	59.30	19	15,781	0.12%
2022/05/17	4	59.33	2	59.40	60.10	2	15,738	0.01%
2022/05/16	24.7	59.58	8	60.90	58.60	16.7	15,715	0.11%
2022/05/13	2	58.20	11	59.46	59.70	-9	15,340	-0.06%
2022/05/12	3	57.00	2	55.75	55.50	1	15,166	0.01%
2022/05/11	2	57.10	0	0.00	56.90	2	15,825	0.01%
2022/05/10	8	56.15	2	56.60	58.00	6	16,239	0.04%
2022/05/09	0	0.00	2.7	56.58	56.60	-2.7	16,322	-0.02%
2022/05/06	0	0.00	1	55.40	55.50	-1	16,342	-0.01%
2022/05/05	7	57.43	5	57.24	57.80	2	16,717	0.01%
2022/05/04	8	55.83	5	55.20	55.60	3	16,714	0.02%
2022/05/03	1	55.20	0	0.00	55.50	1	16,822	0.01%
2022/04/29	4.7	54.59	1	55.50	54.30	3.7	17,101	0.02%
2022/04/28	1	54.40	3	53.27	54.70	-2	17,318	-0.01%
2022/04/27	2	51.30	20	52.59	53.80	-18	17,354	-0.10%
2022/04/26	2	55.60	0	0.00	54.70	2	17,287	0.01%
2022/04/25	7	55.37	410	54.79	54.20	-403	17,357	-2.32%	大賣/鉅額交易
2022/04/22	1.1	57.97	0	0.00	57.90	1.1	17,523	0.01%
2022/04/21	2	59.85	3	60.07	59.90	-1	17,766	-0.01%
2022/04/20	2	59.10	0	0.00	58.90	2	18,011	0.01%
2022/04/19	0	0.00	1	60.10	59.30	-1	18,412	-0.01%
2022/04/18	4	59.28	1	60.10	59.00	3	18,403	0.02%
2022/04/15	11	59.14	195	58.84	58.40	-184	18,432	-1.00%	大賣/鉅額交易
2022/04/14	11	60.95	3	61.57	60.80	8	18,655	0.04%
2022/04/13	1	62.00	0	0.00	62.40	1	18,634	0.01%
2022/04/12	6.1	61.43	0	0.00	60.90	6.1	18,821	0.03%
2022/04/11	9	64.28	11	63.75	62.60	-2	18,728	-0.01%
2022/04/08	5	68.18	0	0.00	68.00	5	18,893	0.03%
2022/04/07	7	68.17	4	68.38	68.00	3	18,970	0.02%
2022/04/06	1	68.20	0	0.00	69.40	1	19,232	0.01%
2022/04/01	3	67.70	2	67.60	69.00	1	19,662	0.01%
2022/03/31	3	69.20	1	69.30	68.90	2	19,841	0.01%
2022/03/30	2	70.75	3	69.87	69.80	-1	19,946	-0.01%
2022/03/29	21	70.08	17	70.10	70.00	4	20,416	0.02%
2022/03/28	29.1	69.61	17	68.59	70.50	12.1	20,327	0.06%
2022/03/25	37	72.06	28.1	71.73	71.10	8.9	20,092	0.04%
2022/03/24	11.1	76.69	5	76.48	76.30	6.1	19,374	0.03%
2022/03/23	6	78.95	5	78.84	79.00	1	19,064	0.01%
2022/03/22	0	0.00	5	76.60	77.20	-5	19,631	-0.03%
2022/03/18	2	74.55	0	0.00	75.30	2	20,122	0.01%
2022/03/17	10	74.53	20	74.17	74.90	-10	20,327	-0.05%
2022/03/16	6	70.83	7	71.13	70.40	-1	20,662	0.00%
2022/03/15	8	70.60	11	70.91	70.20	-3	21,408	-0.01%
2022/03/14	16	72.69	10	72.86	72.50	6	23,269	0.03%
2022/03/11	2	70.50	2	70.80	71.40	0	23,531	0.00%
2022/03/10	10	71.92	3	72.57	71.70	7	24,096	0.03%
2022/03/09	1	69.00	3	68.50	68.60	-2	24,579	-0.01%
2022/03/08	7	70.71	25	71.00	68.10	-18	25,744	-0.07%
2022/03/07	4	72.77	1	73.20	72.00	3	27,870	0.01%
2022/03/04	13	76.18	13	76.57	76.50	0	30,560	0.00%
2022/03/03	1	77.50	5	77.62	77.40	-4	32,162	-0.01%
2022/03/02	10	75.79	9	75.90	76.30	1	33,425	0.00%
2022/03/01	0	0.00	9	74.20	75.20	-9	35,505	-0.03%
2022/02/25	2	72.60	2	73.00	72.40	0	37,159	0.00%
2022/02/24	44	72.73	64.1	72.89	71.50	-20.1	37,706	-0.05%
2022/02/23	8	75.29	2	75.20	75.80	6	38,556	0.02%
2022/02/22	1	74.50	1	74.90	74.90	0	38,753	0.00%
2022/02/21	4	77.45	2	77.45	77.30	2	38,827	0.01%
2022/02/18	3	77.23	6	77.30	78.30	-3	39,120	-0.01%
2022/02/17	44	77.39	8	77.21	77.00	36	39,815	0.09%
2022/02/16	5	79.02	11	79.33	78.10	-6	39,830	-0.02%
2022/02/15	15	78.89	11	79.18	77.80	4	40,095	0.01%
2022/02/14	11	78.53	5	78.02	77.80	6	40,215	0.01%
2022/02/11	39	79.87	27	79.91	79.70	12	40,771	0.03%
2022/02/10	22	76.86	19	77.00	78.10	3	40,750	0.01%
2022/02/09	14	74.70	9	75.00	74.70	5	40,664	0.01%
2022/02/08	10	72.77	11.2	73.09	73.00	-1.2	41,039	0.00%
2022/02/07	10	73.05	3	72.13	73.40	7	40,868	0.02%
2022/01/26	51	76.06	58	75.50	76.80	-7	40,695	-0.02%
2022/01/25	15	75.76	24	75.83	75.40	-9	41,051	-0.02%
2022/01/24	20	74.37	26	74.21	75.30	-6	41,508	-0.01%
2022/01/21	9.2	75.34	10	75.34	73.10	-0.8	41,929	0.00%
2022/01/20	5	76.50	7	77.10	77.60	-2	41,885	0.00%
2022/01/19	3	77.07	1	76.80	77.10	2	41,826	0.00%
2022/01/18	20	79.40	16	79.49	78.60	4	41,937	0.01%
2022/01/17	18	79.17	18.1	79.43	79.30	-0.1	41,950	0.00%
2022/01/14	21.2	77.32	10	77.61	78.10	11.2	42,033	0.03%
2022/01/13	12	79.54	15	79.89	79.60	-3	42,427	-0.01%
2022/01/12	20	80.31	11	80.23	78.20	9	42,420	0.02%
2022/01/11	10.1	79.01	14	79.40	78.30	-4	42,167	-0.01%
2022/01/10	3	79.13	23	78.90	80.00	-20	42,243	-0.05%
2022/01/07	27	79.44	16	79.25	78.50	11	42,337	0.03%
2022/01/06	7	81.84	12	82.49	82.90	-5	41,989	-0.01%
2022/01/05	16	83.94	3	84.70	82.50	13	42,144	0.03%
2022/01/04	22	85.20	19	85.39	85.50	3	42,220	0.01%
2022/01/03	37	86.14	26	86.42	84.80	11	42,114	0.03%
2021/12/30	8	85.16	17	85.55	85.50	-9	42,011	-0.02%
2021/12/29	18	85.04	18.4	85.49	85.00	-0.4	42,044	0.00%
2021/12/28	20	84.79	21	85.42	84.20	-1	41,934	0.00%
2021/12/27	15	84.35	67	84.66	84.70	-52	41,756	-0.12%
2021/12/24	12	83.68	6	83.37	82.50	6	41,692	0.01%
2021/12/23	70	83.95	18.2	83.85	83.20	51.8	41,679	0.12%
2021/12/22	9	81.49	9	81.89	81.00	0	41,410	0.00%
2021/12/21	3	80.87	4.1	81.38	81.20	-1.1	41,428	0.00%
2021/12/20	18	82.48	24	82.61	82.20	-6	41,361	-0.01%
2021/12/17	18	83.02	10	83.15	82.40	8	41,536	0.02%
2021/12/16	84	85.13	85.1	85.31	84.50	-1.1	41,773	0.00%
2021/12/15	22.4	81.47	23	81.92	81.80	-0.6	41,044	0.00%
2021/12/14	21	80.77	35.1	80.92	81.60	-14.1	41,013	-0.03%
2021/12/13	15.8	83.70	13	83.48	82.80	2.8	40,747	0.01%
2021/12/10	26	85.26	57	85.34	84.90	-31	40,474	-0.08%
2021/12/09	39	86.77	29	86.51	84.60	10	39,901	0.03%
2021/12/08	98	87.83	112	87.82	88.40	-14	39,235	-0.04%	大賣/
2021/12/07	21	83.63	65	83.75	84.30	-44	37,600	-0.12%
2021/12/06	25	84.06	14	83.94	83.30	11	37,365	0.03%
2021/12/03	22.3	86.15	17	85.79	86.50	5.3	37,287	0.01%
2021/12/02	26	86.60	62	86.27	85.40	-36	37,252	-0.10%
2021/12/01	112.2	86.44	61	86.63	86.70	51.2	36,316	0.14%	大買/
2021/11/30	103.3	85.96	143	84.07	81.80	-39.7	34,565	-0.11%	大買/大賣/
2021/11/29	39.1	80.16	43	81.68	84.90	-3.9	32,731	-0.01%
2021/11/26	115	77.69	75	77.60	77.20	40	31,324	0.13%	大買/
2021/11/25	67	77.18	55.1	77.66	79.70	11.9	30,253	0.04%
2021/11/24	4	76.40	34.5	75.95	76.40	-30.5	28,302	-0.11%
2021/11/23	15	70.10	5	69.82	69.50	10	27,223	0.04%
2021/11/22	23	70.59	44.1	70.56	71.20	-21.1	27,501	-0.08%
2021/11/19	31	68.54	28	67.69	67.30	3	27,702	0.01%
2021/11/18	2	68.45	6	68.10	67.70	-4	27,758	-0.01%
2021/11/17	134	68.18	16	69.03	68.90	118	27,904	0.42%	大買/鉅額交易
2021/11/16	11	69.56	6	69.28	68.20	5	27,849	0.02%
2021/11/15	1	67.30	4	67.50	67.40	-3	27,355	-0.01%
2021/11/12	21	68.10	9	66.87	66.80	12	27,411	0.04%
2021/11/11	13	69.10	17	69.07	68.60	-4	27,191	-0.01%
2021/11/10	28	70.38	34	69.71	69.60	-6	27,049	-0.02%
2021/11/09	15	68.65	21	68.55	68.30	-6	26,377	-0.02%
2021/11/08	8	67.20	34	67.35	66.60	-26	25,834	-0.10%
2021/11/05	36	67.09	10.2	67.59	66.30	25.8	25,599	0.10%
2021/11/04	4	64.65	2	64.85	64.70	2	25,211	0.01%
2021/11/03	11	64.33	14	64.24	64.10	-3	25,388	-0.01%
2021/11/02	18	67.76	27	66.27	65.50	-9	25,396	-0.04%
2021/11/01	34	67.48	40	67.55	68.00	-6	25,138	-0.02%
2021/10/29	10	64.65	40	64.26	64.20	-30	24,825	-0.12%
2021/10/28	10	62.71	8	62.39	61.60	2	24,286	0.01%
2021/10/27	3	61.77	15	61.93	62.10	-12	24,335	-0.05%
2021/10/26	15	61.97	9	62.07	61.20	6	24,811	0.02%
2021/10/25	7.2	61.12	0	0.00	61.60	7.2	25,087	0.03%
2021/10/22	42	61.85	11	61.95	62.00	31	25,756	0.12%
2021/10/21	12	60.70	24	61.22	60.50	-12	26,940	-0.04%
2021/10/20	8	58.84	3	58.93	58.30	5	27,151	0.02%
2021/10/19	1.1	58.12	0	0.00	57.10	1.1	27,572	0.00%
2021/10/18	2	57.35	1	58.00	56.80	1	28,329	0.00%
2021/10/15	3	58.13	4	57.28	58.80	-1	28,865	0.00%
2021/10/14	5	55.62	8	55.28	55.10	-3	29,007	-0.01%
2021/10/13	22	56.39	14	56.03	54.90	8	29,386	0.03%
2021/10/12	24	58.10	2	57.80	57.70	22	29,393	0.07%
2021/10/08	10	61.20	3	60.93	61.30	7	29,452	0.02%
2021/10/07	12.3	61.52	3	61.40	62.10	9.3	29,875	0.03%
2021/10/06	10	60.10	11	59.19	58.50	-1	31,380	0.00%
2021/10/05	9	59.40	27	57.60	60.40	-18	32,249	-0.06%
2021/10/04	9	59.32	2	59.70	58.20	7	32,428	0.02%
2021/10/01	8.2	61.12	1	61.90	60.50	7.2	33,205	0.02%
2021/09/30	4	62.90	0	0.00	63.60	4	34,625	0.01%
2021/09/29	11	64.10	30	62.53	63.20	-19	34,630	-0.05%
2021/09/28	6	67.68	3	67.67	67.10	3	34,636	0.01%
2021/09/27	10.3	68.66	4	69.08	68.10	6.3	34,805	0.02%
2021/09/24	2	69.05	1	69.10	69.00	1	35,209	0.00%
2021/09/23	13	70.47	9	70.30	69.60	4	35,387	0.01%
2021/09/22	0	0.00	9	68.22	69.30	-9	35,842	-0.03%
2021/09/17	14	69.03	4	69.15	69.40	10	36,073	0.03%
2021/09/16	6	68.92	9	68.87	69.00	-3	36,748	-0.01%
2021/09/15	4	67.25	4	67.18	67.10	0	37,667	0.00%
2021/09/14	3	68.60	2	68.10	68.10	1	39,322	0.00%
2021/09/13	5	69.14	3	68.57	68.30	2	40,604	0.00%
2021/09/10	7	67.51	12	68.12	69.30	-5	41,229	-0.01%
2021/09/09	11	66.27	10	66.89	67.00	1	43,160	0.00%
2021/09/08	41	65.38	98	65.15	65.00	-57	43,523	-0.13%
2021/09/07	97	70.50	23	68.78	68.60	74	43,238	0.17%
2021/09/06	24	70.83	21	70.78	70.60	3	42,950	0.01%
2021/09/03	16	70.35	36	70.84	72.00	-20	42,853	-0.05%
2021/09/02	60	72.19	36	69.73	68.80	24	43,072	0.06%
2021/09/01	2	69.70	6	70.43	70.70	-4	42,978	-0.01%
2021/08/31	7	70.21	13.1	70.19	70.40	-6.1	43,744	-0.01%
2021/08/30	6	70.12	10	69.62	69.60	-4	43,580	-0.01%
2021/08/27	18	69.63	18.2	69.27	68.70	-0.2	43,718	0.00%
2021/08/26	20	69.79	36	69.95	70.20	-16	43,464	-0.04%
2021/08/25	59	68.28	53	68.88	68.70	6	42,798	0.01%
2021/08/24	19	65.72	9	65.30	64.60	10	41,825	0.02%
2021/08/23	12	64.52	22	64.74	64.90	-10	41,991	-0.02%
2021/08/20	8	61.85	9	62.18	62.00	-1	42,002	0.00%
2021/08/19	2	61.20	28	61.34	60.00	-26	42,029	-0.06%
2021/08/18	9	59.20	9	58.79	60.30	0	42,809	0.00%
2021/08/17	5	56.88	1	59.20	56.00	4	42,930	0.01%
2021/08/16	4	59.60	2	60.30	59.20	2	42,830	0.00%
2021/08/13	17	62.07	7	61.29	59.80	10	42,736	0.02%
2021/08/12	11	63.23	1	62.70	63.00	10	42,761	0.02%
2021/08/11	11	62.13	11	62.95	63.00	0	42,854	0.00%
2021/08/10	11.1	63.40	5	63.94	62.70	6.1	42,903	0.01%
2021/08/09	9	66.24	24	66.93	65.50	-15	43,104	-0.03%
2021/08/06	4	70.43	13	70.77	69.30	-9	43,250	-0.02%
2021/08/05	15	71.40	18	71.67	71.60	-3	43,441	-0.01%
2021/08/04	28	70.95	30	71.36	69.70	-2	43,842	0.00%
2021/08/03	4	69.68	0	0.00	69.00	4	43,935	0.01%
2021/08/02	13	69.59	9	69.13	68.70	4	44,212	0.01%
2021/07/30	8.1	71.41	17	72.23	69.80	-8.9	44,358	-0.02%
2021/07/29	12	69.13	52	68.32	71.80	-40	44,148	-0.09%
2021/07/28	35	67.54	14	66.96	67.60	21	44,340	0.05%
2021/07/27	45.1	73.41	46	73.40	71.70	-0.9	44,608	0.00%
2021/07/26	24	70.64	83	70.63	71.20	-59	43,726	-0.13%
2021/07/23	14.1	70.06	18	69.36	67.90	-3.9	43,313	-0.01%
2021/07/22	17	69.54	37	69.17	69.30	-20	43,250	-0.05%
2021/07/21	27	67.18	17	67.51	66.40	10	43,084	0.02%
2021/07/20	14	65.79	9	65.58	65.10	5	44,059	0.01%
2021/07/19	122	67.25	76	67.26	67.10	46	45,994	0.10%	大買/
2021/07/16	3	64.90	12	65.18	65.10	-9	47,289	-0.02%
2021/07/15	21	65.40	104	66.46	65.50	-83	50,274	-0.17%	大賣/
2021/07/14	12	67.50	11	67.50	66.50	1	51,027	0.00%
2021/07/13	196	70.01	79	69.16	67.10	117	50,995	0.23%	大買/鉅額交易
2021/07/12	35	66.51	28	67.18	67.70	7	49,305	0.01%
2021/07/09	36	64.49	25	64.38	63.90	11	48,631	0.02%
2021/07/08	79	65.07	44	64.63	64.20	35	49,415	0.07%
2021/07/07	49	64.04	99.4	63.65	65.70	-50.4	49,823	-0.10%
2021/07/06	2	60.65	2	60.95	60.70	0	49,067	0.00%
2021/07/05	20	62.06	14	62.15	62.00	6	50,883	0.01%
2021/07/02	11	60.56	34	60.69	61.30	-23	51,926	-0.04%
2021/07/01	34	59.54	17	58.39	58.80	17	52,148	0.03%
2021/06/30	14	61.39	12	62.02	61.10	2	51,772	0.00%
2021/06/29	23	62.77	30	63.21	62.00	-7	51,477	-0.01%
2021/06/28	29	61.02	31	61.50	61.00	-2	50,641	0.00%
2021/06/25	41	62.37	47.4	61.18	60.90	-6.4	50,287	-0.01%
2021/06/24	64	63.15	51	63.05	62.80	13	49,465	0.03%
2021/06/23	33	62.45	73	62.62	64.50	-40	48,366	-0.08%
2021/06/22	44	60.71	37	60.80	59.60	7	46,598	0.01%
2021/06/21	5	58.64	29	58.71	59.20	-24	45,198	-0.05%
2021/06/18	111	59.27	104	59.14	58.00	7	44,400	0.02%	大買/大賣/
2021/06/17	15	56.20	46	55.18	56.50	-31	42,212	-0.07%
2021/06/16	7	53.37	4	54.78	53.20	3	41,615	0.01%
2021/06/15	17	54.24	13	54.61	54.50	4	41,494	0.01%
2021/06/11	8	54.55	19	54.41	53.70	-11	41,405	-0.03%
2021/06/10	30	55.77	15	56.35	55.10	15	41,386	0.04%
2021/06/09	27	54.42	35	55.21	54.50	-8	40,538	-0.02%
2021/06/08	27	54.49	55	54.37	53.40	-28	39,603	-0.07%
2021/06/07	7	51.74	6	52.12	52.30	1	38,610	0.00%
2021/06/04	42	52.66	23	52.07	51.50	19	38,533	0.05%
2021/06/03	16	52.38	9	52.32	52.70	7	38,248	0.02%
2021/06/02	5	51.76	6	51.55	50.70	-1	37,984	0.00%
2021/06/01	10	52.50	10	51.50	51.60	0	37,889	0.00%
2021/05/28	12	51.13	22	51.30	50.80	-10	37,541	-0.03%
2021/05/27	3	49.95	14	50.05	50.00	-11	37,595	-0.03%
2021/05/26	100	50.50	87	50.22	49.65	13	38,069	0.03%
2021/05/25	10	47.44	9	47.31	49.35	1	37,991	0.00%
2021/05/24	0	0.00	1	43.70	44.90	-1	37,818	0.00%
2021/05/20	12	44.44	9	43.69	42.90	3	38,330	0.01%
2021/05/19	1	44.65	1	44.40	45.55	0	38,318	0.00%
2021/05/18	15	44.09	11.1	44.27	45.15	4	38,251	0.01%
2021/05/17	5	42.80	20	42.14	41.35	-15	38,136	-0.04%
2021/05/14	18	46.26	13	46.19	44.45	5	37,652	0.01%
2021/05/13	22	46.35	27	46.09	46.10	-5	37,223	-0.01%
2021/05/12	27	46.90	36.1	44.59	45.20	-9.1	36,716	-0.02%
2021/05/11	15	49.02	6	48.63	48.10	9	35,969	0.03%
2021/05/10	8	51.98	0	0.00	51.50	8	35,516	0.02%
2021/05/07	4	53.53	4	53.40	54.70	0	35,156	0.00%
2021/05/06	5	52.80	16	51.63	51.20	-11	34,824	-0.03%
2021/05/05	4	54.20	17	53.59	51.80	-13	34,990	-0.04%
2021/05/04	13.1	53.60	21	53.29	55.20	-8	34,372	-0.02%
2021/05/03	24	57.27	16	57.09	54.90	8	33,362	0.02%
2021/04/29	6	58.12	6	57.97	58.00	0	32,885	0.00%
2021/04/28	10	57.51	17	57.49	56.90	-7	32,626	-0.02%
2021/04/27	46	56.79	34	56.75	56.10	12	32,409	0.04%
2021/04/26	61	60.13	57	60.00	58.80	4	31,778	0.01%
2021/04/23	35	57.05	42.1	57.51	58.30	-7.1	30,344	-0.02%
2021/04/22	30	57.01	36	55.44	53.00	-6	29,151	-0.02%
2021/04/21	102	57.00	78	57.16	56.40	24	27,746	0.09%	大買/
2021/04/20	6	50.98	70.1	51.23	52.90	-64.1	24,892	-0.26%
2021/04/19	12	48.06	6	47.06	48.15	6	23,884	0.03%
2021/04/16	5	46.12	1	46.75	46.15	4	23,470	0.02%
2021/04/15	6	46.26	0	46.60	46.50	6	23,342	0.03%
2021/04/14	35	46.32	16	46.58	46.55	19	23,124	0.08%
2021/04/13	37	50.49	36	50.46	48.20	1	22,165	0.00%
2021/04/12	19	49.72	17	49.46	48.60	2	20,842	0.01%
2021/04/09	87	49.76	78	49.20	48.55	9	20,153	0.04%
2021/04/08	51	47.20	41	47.02	48.00	10	18,280	0.05%
2021/04/07	4	43.39	48.2	43.47	43.65	-44.2	17,193	-0.26%
2021/04/06	3	41.65	15	41.87	42.45	-12	17,560	-0.07%
2021/04/01	23	41.82	2	41.75	41.75	21	17,712	0.12%
2021/03/31	16	41.68	17.5	42.16	42.20	-1.5	17,669	-0.01%
2021/03/30	2	41.25	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.33	6	41.32	41.60	-4	18,033	-0.02%
2021/03/26	4	40.98	0	0.00	41.15	4	18,784	0.02%
2021/03/24	5	41.00	0	0.00	41.00	5	19,006	0.03%
2021/03/23	1	41.50	9	41.15	41.15	-8	19,321	-0.04%
2021/03/22	16	41.53	0	0.00	41.60	16	19,501	0.08%
2021/03/19	6	41.64	14	41.55	41.55	-8	19,841	-0.04%
2021/03/18	0	0.00	10	42.80	42.20	-10	20,037	-0.05%
2021/03/17	16	42.96	12	43.83	43.00	4	20,750	0.02%
2021/03/16	28	42.79	24.4	42.69	43.30	3.6	21,165	0.02%
2021/03/15	2	41.55	3	41.45	41.55	-1	23,087	0.00%
2021/03/12	5	41.27	4	41.55	41.25	1	24,180	0.00%
2021/03/11	2	41.10	0	0.00	41.15	2	25,079	0.01%
2021/03/10	4	40.81	1	41.15	40.30	3	27,227	0.01%
2021/03/09	3	40.47	3	40.40	40.80	0	28,202	0.00%
2021/03/08	9	42.28	9	42.39	41.60	0	28,620	0.00%
2021/03/05	19	41.13	10	41.40	40.85	9	29,173	0.03%
2021/03/04	1	42.80	1	41.90	42.00	0	29,757	0.00%
2021/03/03	4	42.31	0	0.00	42.45	4	29,771	0.01%
2021/03/02	10	44.88	11	44.60	43.20	-1	29,757	0.00%
2021/02/26	23	45.82	2	45.98	44.80	21	29,441	0.07%
2021/02/25	40	45.41	40	45.49	46.50	0	28,947	0.00%
2021/02/24	2	44.18	6	43.70	42.90	-4	28,334	-0.01%
2021/02/23	10	43.56	21	43.69	43.40	-11	28,170	-0.04%
2021/02/22	4	43.10	66	43.98	43.50	-62	27,996	-0.22%
2021/02/19	4	42.80	17	42.69	43.25	-13	27,507	-0.05%
2021/02/18	7	42.39	6	42.19	42.45	1	27,405	0.00%
2021/02/17	22	41.00	5	40.71	40.90	17	27,170	0.06%
2021/02/04	2	38.93	5	39.38	38.95	-3	26,891	-0.01%
2021/02/03	4	39.78	2	39.95	39.40	2	26,883	0.01%
2021/02/02	0	0.00	3	39.93	39.70	-3	26,830	-0.01%
2021/02/01	4	39.10	3	38.95	39.00	1	26,794	0.00%
2021/01/29	5	40.26	1	40.00	40.00	4	26,700	0.01%
2021/01/28	5	41.05	6	40.92	41.00	-1	26,567	0.00%
2021/01/27	26	41.24	19	41.58	41.45	7	26,466	0.03%
2021/01/26	11	40.22	12	39.95	40.20	-1	25,920	0.00%
2021/01/25	13	40.14	15	40.26	40.40	-2	25,874	-0.01%
2021/01/22	32	39.88	23	40.43	40.45	9	25,767	0.03%
2021/01/21	10	39.48	19	39.23	38.35	-9	25,526	-0.04%
2021/01/20	15	40.97	26	40.50	39.20	-11	25,271	-0.04%
2021/01/19	15	42.97	12	43.18	42.95	3	24,844	0.01%
2021/01/18	7	43.11	1	43.30	43.45	6	24,675	0.02%
2021/01/15	57	44.37	34	44.64	43.85	23	24,390	0.09%
2021/01/14	7	43.92	19	43.70	43.35	-12	23,214	-0.05%
2021/01/13	34	43.10	5	43.30	43.20	29	22,781	0.13%
2021/01/12	11	41.94	3	42.38	41.90	8	22,334	0.04%
2021/01/11	1	42.95	1	42.95	42.95	0	22,159	0.00%
2021/01/08	2	41.80	0	0.00	42.00	2	22,102	0.01%
2021/01/07	3	42.45	3	42.55	42.00	0	22,321	0.00%
2021/01/06	6	41.60	9	42.02	41.55	-3	22,178	-0.01%
2021/01/05	0	0.00	18	41.98	42.25	-18	21,936	-0.08%
2021/01/04	4	41.90	2	41.85	41.80	2	21,825	0.01%
2020/12/31	4	43.28	6	43.01	42.80	-2	21,588	-0.01%
2020/12/30	10	44.02	9	43.96	43.65	1	21,398	0.00%
2020/12/29	86	44.12	39	43.96	43.90	47	21,047	0.22%
2020/12/28	24	41.64	34.6	42.41	42.65	-10.6	20,134	-0.05%
2020/12/25	22	41.86	18	41.82	41.70	4	19,751	0.02%
2020/12/24	15	42.53	20	42.43	42.20	-5	19,574	-0.03%
2020/12/23	10	42.50	5	42.39	42.60	5	19,383	0.03%
2020/12/22	53	42.50	59	43.13	41.80	-6	19,094	-0.03%
2020/12/21	25	41.25	27	40.96	41.50	-2	18,269	-0.01%
2020/12/18	1	41.30	2	41.10	41.10	-1	18,105	-0.01%
2020/12/17	12	41.00	8	41.50	41.10	4	17,956	0.02%
2020/12/16	2	42.43	22	42.90	42.50	-20	17,643	-0.11%
2020/12/15	25	43.41	42	41.90	41.60	-17	17,424	-0.10%
2020/12/14	17	44.14	0	0.00	43.40	17	17,103	0.10%
2020/12/11	45	44.17	44	44.71	44.25	1	16,861	0.01%
2020/12/10	47	44.85	39	44.66	44.05	8	15,993	0.05%
2020/12/09	73	46.94	73.2	47.35	45.70	-0.2	15,207	0.00%
2020/12/08	43	45.43	27	45.23	45.70	16	13,020	0.12%
2020/12/07	29	44.29	6	43.88	43.05	23	11,934	0.19%
2020/12/04	104	43.47	87	44.07	44.30	17	11,044	0.15%	大買/
2020/12/03	24	40.69	102.3	41.83	42.55	-78.3	8,896	-0.88%	大賣/
2020/12/02	12	38.93	9	39.18	38.70	3	8,094	0.04%
2020/12/01	12	39.09	16	38.85	38.70	-4	7,662	-0.05%
2020/11/30	25	38.54	39	38.81	37.75	-14	7,067	-0.20%
2020/11/27	11	36.20	1	36.00	36.20	10	6,504	0.15%
2020/11/26	201	36.07	3	36.23	36.25	198	6,560	3.02%	大買/鉅額交易
2020/11/25	212	34.92	11	35.47	35.25	201	6,471	3.11%	大買/鉅額交易
2020/11/24	224	35.58	9	35.91	35.40	215	6,440	3.34%	大買/鉅額交易
2020/11/23	14	35.90	12	35.65	35.95	2	6,216	0.03%
2020/11/20	4	34.19	2	34.35	34.35	2	5,793	0.03%
2020/11/19	5	33.95	2	34.15	33.85	3	5,733	0.05%
2020/11/17	5	33.67	5	33.94	33.50	0	5,675	0.00%
2020/11/16	0	0.00	1	33.10	33.15	-1	5,760	-0.02%
2020/11/12	0	0.00	3	32.90	32.55	-3	6,027	-0.05%
2020/11/09	1	32.65	0	0.00	32.55	1	6,280	0.02%
2020/11/05	21	32.90	21	32.70	32.70	0	6,374	0.00%
2020/11/04	4	32.95	0	0.00	32.60	4	6,454	0.06%
2020/11/03	1	32.60	0	0.00	32.90	1	6,647	0.02%
2020/10/29	2	32.03	1	32.35	32.35	1	7,069	0.01%
2020/10/28	9	33.28	1	33.25	32.85	8	7,182	0.11%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/23	2	33.85	0	0.00	33.90	2	8,170	0.02%
2020/10/19	1	34.50	1	34.50	34.50	0	8,956	0.00%
2020/10/16	0	0.00	1	35.20	34.50	-1	8,991	-0.01%
2020/10/15	5	35.14	8	35.33	35.60	-3	8,927	-0.03%
2020/10/14	11	33.92	3	34.05	34.25	8	8,613	0.09%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/12	3	33.62	1	33.65	33.50	2	8,986	0.02%
2020/10/08	0	0.00	4	34.28	34.20	-4	9,028	-0.04%
2020/10/06	1	34.45	0	0.00	34.25	1	9,169	0.01%
2020/10/05	0	0.00	1	34.20	34.10	-1	9,303	-0.01%
2020/09/30	3	33.88	0	0.00	34.15	3	9,459	0.03%
2020/09/28	2	34.03	0.1	34.00	33.90	1.9	9,959	0.02%
2020/09/25	1	33.70	0	0.00	33.25	1	10,610	0.01%
2020/09/24	0	0.00	4	33.98	33.35	-4	11,107	-0.04%
2020/09/22	3	34.28	3	34.50	34.55	0	11,169	0.00%
2020/09/21	1	34.90	0	0.00	34.90	1	11,158	0.01%
2020/09/18	1	35.90	0	0.00	35.75	1	11,133	0.01%
2020/09/17	0	0.00	9	35.97	36.10	-9	11,111	-0.08%
2020/09/16	0	0.00	1	35.45	35.45	-1	10,976	-0.01%
2020/09/15	1	35.65	3	35.65	35.30	-2	10,937	-0.02%
2020/09/14	1	35.10	0	0.00	35.10	1	11,011	0.01%
2020/09/11	3	35.33	4	35.25	35.05	-1	11,033	-0.01%
2020/09/10	4	35.83	0	0.00	35.45	4	11,042	0.04%
2020/09/09	2	34.83	5	35.62	35.90	-3	11,088	-0.03%
2020/09/08	3	35.32	1	35.25	35.25	2	11,062	0.02%
2020/09/07	13	36.56	12	36.40	35.50	1	11,222	0.01%
2020/09/04	3	35.30	3	35.90	36.00	0	10,950	0.00%
2020/09/03	2	35.40	1	35.80	35.35	1	10,853	0.01%
2020/09/02	1	35.05	13	35.66	35.60	-12	10,878	-0.11%
2020/09/01	14	35.01	2	34.83	34.85	12	11,131	0.11%
2020/08/31	1	34.70	0	0.00	34.80	1	10,967	0.01%
2020/08/27	1	34.80	4	34.49	35.15	-3	10,857	-0.03%
2020/08/26	1	33.90	0	0.00	33.90	1	10,986	0.01%
2020/08/25	2	33.65	2	33.70	33.60	0	11,005	0.00%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	6	33.57	0	0.00	33.65	6	11,014	0.05%
2020/08/20	0	0.00	6	32.65	33.00	-6	11,012	-0.05%
2020/08/19	5	36.31	1	36.10	35.65	4	10,851	0.04%
2020/08/18	3	36.68	27	36.80	36.45	-24	10,844	-0.22%
2020/08/17	7	36.85	3	36.92	36.85	4	10,705	0.04%
2020/08/14	2	35.30	5	35.20	35.40	-3	10,541	-0.03%
2020/08/12	3	35.55	2	35.45	35.55	1	10,578	0.01%
2020/08/11	2	35.48	0	0.00	35.40	2	10,619	0.02%
2020/08/10	4	35.51	0	0.00	35.20	4	10,633	0.04%
2020/08/07	7.9	36.41	0	0.00	35.75	7.9	10,730	0.07%
2020/08/06	7	37.20	14	36.97	37.45	-7	10,749	-0.07%
2020/08/05	12	37.08	27	37.05	36.90	-15	10,688	-0.14%
2020/08/04	12	37.18	4	37.20	37.10	8	10,597	0.08%
2020/08/03	3	36.90	0	0.00	36.85	3	10,564	0.03%
2020/07/31	10	37.25	22.2	37.26	37.15	-12.2	10,441	-0.12%
2020/07/30	7	36.08	7	36.02	36.35	0	9,654	0.00%
2020/07/29	0	0.00	14	35.66	35.50	-14	9,631	-0.15%
2020/07/28	52	36.29	50	35.83	35.65	2	9,736	0.02%
2020/07/27	3	35.05	1	35.30	35.25	2	9,497	0.02%
2020/07/24	2	34.93	2	35.15	34.25	0	9,370	0.00%
2020/07/23	8	35.14	1	35.30	34.85	7	9,367	0.07%
2020/07/22	7	35.19	6	35.25	35.05	1	9,487	0.01%
2020/07/21	2	34.83	1	35.10	34.85	1	9,454	0.01%
2020/07/20	8	34.59	0	0.00	34.50	8	9,423	0.08%
2020/07/17	5	34.55	1	35.70	34.85	4	9,443	0.04%
2020/07/16	14.1	35.12	12	35.30	35.60	2.1	9,483	0.02%
2020/07/15	1.1	33.84	1	34.20	34.20	0.1	9,227	0.00%
2020/07/14	1	33.55	12	33.84	33.50	-11	9,231	-0.12%
2020/07/13	2.1	34.01	7	34.44	34.30	-4.9	9,247	-0.05%
2020/07/10	9	36.20	16	35.59	35.55	-7	9,270	-0.08%
2020/07/09	14.1	37.25	22	36.86	36.70	-7.9	9,162	-0.09%
2020/07/08	30	37.39	0	0.00	37.20	30	9,011	0.33%
2020/07/07	5	37.28	26	36.78	37.00	-21	8,909	-0.24%
2020/07/06	28.2	38.91	36	38.92	38.55	-7.8	8,697	-0.09%
2020/07/03	1	35.30	15	35.09	36.45	-14	8,188	-0.17%
2020/07/02	23	34.00	1	34.00	34.20	22	7,697	0.29%
2020/07/01	15	33.84	0	0.00	33.80	15	7,699	0.19%
2020/06/30	10	33.50	0	0.00	33.40	10	7,723	0.13%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/23	0	0.00	2	33.90	33.55	-2	7,879	-0.03%
2020/06/22	1	33.90	0	0.00	33.50	1	7,964	0.01%
2020/06/19	1	33.85	0	0.00	33.60	1	8,082	0.01%
2020/06/17	1	33.75	11	33.82	33.75	-10	8,047	-0.12%
2020/06/16	25	34.13	8	34.13	33.95	17	8,149	0.21%
2020/06/15	3	33.58	30	33.58	33.30	-27	8,200	-0.33%
2020/06/12	54	34.02	25	33.19	34.15	29	8,265	0.35%
2020/06/11	7	32.95	6	32.95	32.75	1	8,149	0.01%
2020/06/10	0	0.00	4	33.50	33.70	-4	8,183	-0.05%
2020/06/09	9	34.35	12	34.37	33.90	-3	8,370	-0.04%
2020/06/08	23	34.91	16	35.43	34.85	7	8,405	0.08%
2020/06/05	5	34.00	0	0.00	33.90	5	8,023	0.06%
2020/06/04	2	33.78	3	33.90	33.60	-1	8,147	-0.01%
2020/06/03	2	34.13	0	0.00	34.15	2	8,189	0.02%
2020/06/02	22	34.53	3	34.22	34.55	19	8,115	0.23%
2020/05/27	0	0.00	2	33.65	33.20	-2	8,364	-0.02%
2020/05/26	0	0.00	1	33.95	33.50	-1	8,744	-0.01%
2020/05/25	6	33.32	16	33.19	33.70	-10	8,973	-0.11%
2020/05/22	0	0.00	10	32.70	32.60	-10	8,967	-0.11%
2020/05/21	0	0.00	1	33.85	33.65	-1	8,967	-0.01%
2020/05/20	0	0.00	1	33.60	33.55	-1	9,054	-0.01%
2020/05/19	1	32.95	0	0.00	33.20	1	9,104	0.01%
2020/05/18	1	32.70	2	32.80	32.40	-1	9,309	-0.01%
2020/05/15	7	33.81	9	33.43	33.45	-2	9,366	-0.02%
2020/05/14	10	33.83	9	33.95	33.70	1	9,582	0.01%
2020/05/13	19	34.38	2	34.15	34.40	17	9,598	0.18%
2020/05/12	3	33.82	2	33.85	33.40	1	9,448	0.01%
2020/05/08	5	33.22	20	33.18	32.70	-15	9,395	-0.16%
2020/05/07	1	32.70	2	32.88	32.70	-1	9,277	-0.01%
2020/05/06	0	0.00	1	32.80	32.35	-1	9,233	-0.01%
2020/05/05	1	32.50	0	32.60	32.55	1	9,207	0.01%
2020/05/04	4	32.28	7	32.76	32.85	-3	9,141	-0.03%
2020/04/30	2	31.68	5	32.26	32.70	-3	8,989	-0.03%
2020/04/29	10	30.93	1	31.05	30.90	9	8,825	0.10%
2020/04/28	1	31.20	0	0.00	30.95	1	8,819	0.01%
2020/04/27	0	0.00	2	30.55	30.70	-2	8,850	-0.02%
2020/04/22	0	0.00	5	28.80	29.05	-5	8,702	-0.06%
2020/04/20	0	0.00	3	29.05	29.00	-3	8,715	-0.03%
2020/04/17	0	0.00	10	29.65	28.80	-10	8,765	-0.11%
2020/04/16	0	0.00	15	29.20	29.10	-15	8,703	-0.17%
2020/04/15	15	29.20	11	28.87	29.05	4	8,664	0.05%
2020/04/14	11	28.43	0	0.00	28.65	11	8,655	0.13%
2020/04/13	0	28.15	0	0.00	28.00	0	8,677	0.00%
2020/04/10	3	28.50	0	0.00	28.30	3	8,761	0.03%
2020/04/09	2	28.90	0	0.00	28.45	2	9,015	0.02%
2020/04/08	10	29.00	10	27.63	28.90	0	9,001	0.00%
2020/04/07	10	27.25	1	27.15	27.30	9	8,905	0.10%
2020/04/06	0	0.00	6	26.35	26.60	-6	9,145	-0.07%
2020/04/01	1	25.65	1	26.15	26.15	0	9,526	0.00%
2020/03/31	6	26.17	1	26.15	25.95	5	9,491	0.05%
2020/03/30	1	24.80	16	25.43	25.70	-15	9,638	-0.16%
2020/03/27	2	26.38	1	26.70	25.60	1	9,646	0.01%
2020/03/26	7	25.99	7	25.93	26.05	0	9,570	0.00%
2020/03/25	7	25.53	15	25.78	26.00	-8	9,519	-0.08%
2020/03/20	0	0.00	52	23.35	24.30	-52	10,014	-0.52%
2020/03/19	0	0.00	6.6	23.60	22.55	-6.6	10,038	-0.07%
2020/03/18	7	25.40	0	0.00	25.05	7	10,011	0.07%
2020/03/17	6	25.75	1	25.35	25.05	5	10,270	0.05%
2020/03/16	5	26.80	0	0.00	26.45	5	10,196	0.05%
2020/03/13	13	27.60	7	27.31	27.90	6	10,206	0.06%
2020/03/12	1	31.80	7	30.30	30.20	-6	10,016	-0.06%
2020/03/11	0	0.00	10	32.85	32.40	-10	10,010	-0.10%
2020/03/10	11	32.46	0	0.00	33.05	11	10,412	0.11%
2020/03/09	2	33.43	7	33.68	33.00	-5	10,701	-0.05%
2020/03/05	0	0.00	2	35.28	35.20	-2	10,574	-0.02%
2020/03/04	2	34.85	0	0.00	34.85	2	10,516	0.02%
2020/03/03	2	35.35	1	35.15	35.15	1	10,472	0.01%
2020/03/02	0	0.00	1	35.55	35.50	-1	10,424	-0.01%
2020/02/27	1	34.50	3	36.47	34.15	-2	10,167	-0.02%
2020/02/26	3	35.97	2	35.80	36.00	1	9,735	0.01%
2020/02/24	0	0.00	1	35.05	35.00	-1	9,393	-0.01%
2020/02/21	2	34.85	7	34.98	35.40	-5	9,348	-0.05%
2020/02/20	1	35.10	2	35.43	35.00	-1	9,230	-0.01%
2020/02/19	5	35.40	2	35.33	35.30	3	9,113	0.03%
2020/02/18	2	34.83	10	34.60	34.65	-8	8,882	-0.09%
2020/02/17	9	34.77	14	34.78	34.65	-5	8,773	-0.06%
2020/02/14	1	34.20	0	0.00	34.00	1	8,475	0.01%
2020/02/13	6	33.74	5	33.55	33.50	1	8,308	0.01%
2020/02/12	6	33.69	8	33.63	33.60	-2	8,348	-0.02%
2020/02/11	2	32.15	2	32.15	32.20	0	8,274	0.00%
2020/02/10	7	31.15	1	31.40	31.60	6	8,344	0.07%
2020/02/07	0	0.00	2	31.85	31.85	-2	8,493	-0.02%
2020/02/06	7	32.24	0	0.00	32.40	7	8,669	0.08%
2020/02/05	12	32.13	7	32.20	31.80	5	8,800	0.06%
2020/02/04	1	31.85	10	31.95	32.10	-9	8,800	-0.10%
2020/02/03	12	30.04	8	29.50	31.20	4	8,871	0.05%
2020/01/31	6	32.35	0	0.00	32.50	6	8,827	0.07%
2020/01/30	15	32.50	0	0.00	32.25	15	9,107	0.16%
2020/01/17	22	35.50	9	35.75	35.45	13	9,265	0.14%
2020/01/15	3	35.88	1	36.20	35.55	2	9,835	0.02%
2020/01/14	0	0.00	1	35.35	35.40	-1	9,947	-0.01%
2020/01/13	1	34.70	1	35.00	35.15	0	10,704	0.00%
2020/01/10	1	33.90	0	0.00	34.15	1	11,060	0.01%
2020/01/08	1	34.00	1.1	34.29	34.00	-0.1	11,063	0.00%
2020/01/07	4	35.01	2	35.13	34.80	2	11,090	0.02%
2020/01/06	5	35.56	0	0.00	35.20	5	11,228	0.04%
2020/01/03	15	37.46	20	37.34	36.25	-5	11,149	-0.04%
2020/01/02	14	37.00	10	36.96	36.90	4	10,906	0.04%
2019/12/31	3	36.68	15	36.60	36.35	-12	10,825	-0.11%
2019/12/30	12	37.20	22	37.32	37.10	-10	10,750	-0.09%
2019/12/27	31	36.85	39	36.95	37.30	-8	10,473	-0.08%
2019/12/26	2	35.95	1	35.90	35.80	1	10,121	0.01%
2019/12/25	12	36.59	38	36.35	36.10	-26	10,177	-0.26%
2019/12/24	19	35.82	0	0.00	35.80	19	10,039	0.19%
2019/12/23	5	36.15	5	36.10	36.10	0	10,132	0.00%
2019/12/20	3	35.90	0	0.00	35.90	3	10,247	0.03%
2019/12/19	9	36.05	0	0.00	35.90	9	10,473	0.09%
2019/12/18	4	37.21	7	37.11	36.30	-3	10,454	-0.03%
2019/12/17	20	35.98	1	36.35	36.60	19	10,055	0.19%
2019/12/16	0	0.00	10	36.05	36.05	-10	10,068	-0.10%
2019/12/13	5	35.95	13	35.42	35.60	-8	9,918	-0.08%
2019/12/12	16	36.61	17	36.09	35.50	-1	9,803	-0.01%
2019/12/11	0	0.00	7	35.48	35.50	-7	9,404	-0.07%
2019/12/10	10	35.18	5	35.55	35.75	5	9,363	0.05%
2019/12/09	2	35.35	0.6	35.30	35.30	1.4	9,240	0.02%
2019/12/06	5	35.32	7	35.75	35.55	-2	9,233	-0.02%
2019/12/05	3	35.42	44	35.81	35.25	-41	9,090	-0.45%
2019/12/04	12	34.70	12	34.81	34.85	0	8,701	0.00%
2019/12/02	3	33.15	0	0.00	33.05	3	8,328	0.04%
2019/11/29	1	33.45	1	33.45	33.45	0	8,386	0.00%
2019/11/28	1	33.75	5	33.92	33.80	-4	8,410	-0.05%
2019/11/27	1	34.10	28	33.89	34.10	-27	8,529	-0.32%
2019/11/25	28	33.10	0	0.00	33.05	28	8,682	0.32%
2019/11/22	1	33.05	0	0.00	33.05	1	8,719	0.01%
2019/11/21	0	0.00	1	33.15	33.25	-1	8,766	-0.01%
2019/11/19	0	0.00	3	33.58	33.60	-3	8,826	-0.03%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	7	33.04	0	0.00	33.00	7	9,074	0.08%
2019/11/13	7	33.40	1	33.30	33.25	6	9,090	0.07%
2019/11/12	1	33.25	0	0.00	33.60	1	9,106	0.01%
2019/11/11	3	33.17	4	33.05	33.00	-1	9,114	-0.01%
2019/11/07	1	35.40	0	0.00	35.05	1	9,033	0.01%
2019/11/06	1	35.90	0	0.00	35.75	1	9,078	0.01%
2019/11/05	2	36.50	2	36.25	36.00	0	8,993	0.00%
2019/11/04	2	36.00	2	36.00	35.80	0	8,863	0.00%
2019/11/01	6	35.00	7	35.53	35.70	-1	8,740	-0.01%
2019/10/31	2	35.55	1	35.05	35.05	1	8,780	0.01%
2019/10/30	30	35.85	0	0.00	35.80	30	8,690	0.35%
2019/10/29	10	36.42	7	36.21	36.05	3	8,683	0.03%
2019/10/28	0	0.00	6	35.65	35.60	-6	8,555	-0.07%
2019/10/25	14	36.37	1	35.95	35.50	13	8,580	0.15%
2019/10/24	1	36.60	2	36.70	36.70	-1	8,427	-0.01%
2019/10/23	7	36.70	5	36.58	36.35	2	8,296	0.02%
2019/10/22	4	36.16	5	36.22	36.15	-1	8,261	-0.01%
2019/10/21	15	36.17	32	36.45	36.30	-17	8,106	-0.21%
2019/10/18	10	34.19	11	34.27	34.80	-1	7,458	-0.01%
2019/10/16	2	33.48	4	33.19	33.20	-2	7,345	-0.03%
2019/10/15	10	33.86	11	33.51	33.40	-1	7,326	-0.01%
2019/10/14	13	34.13	3	33.85	33.75	10	7,233	0.14%
2019/10/07	1	33.80	1	33.45	33.45	0	7,175	0.00%
2019/10/04	0	0.00	1	34.15	33.85	-1	7,280	-0.01%
2019/10/03	0	0.00	12	33.95	34.10	-12	7,323	-0.16%
2019/10/02	3	33.75	13	33.80	33.90	-10	7,419	-0.13%
2019/10/01	17	34.34	0	0.00	34.60	17	7,428	0.23%
2019/09/27	0	0.00	4	33.90	33.65	-4	7,471	-0.05%
2019/09/26	1	34.25	9	34.76	34.10	-8	7,535	-0.11%
2019/09/25	5	34.37	1	34.00	34.50	4	7,686	0.05%
2019/09/24	2	34.30	31	34.22	34.15	-29	7,755	-0.37%
2019/09/23	8	33.68	8	33.61	33.75	0	7,525	0.00%
2019/09/20	10	33.77	11	33.48	33.45	-1	7,554	-0.01%
2019/09/19	18	33.34	1	33.35	33.50	17	7,653	0.22%
2019/09/17	8	32.50	0	0.00	32.50	8	7,640	0.10%
2019/09/12	1	32.55	0	0.00	32.20	1	7,842	0.01%
2019/09/10	2	32.00	2	32.45	31.90	0	8,037	0.00%
2019/09/09	2	32.50	0	0.00	32.35	2	8,377	0.02%
2019/09/05	2	32.88	3	32.80	32.90	-1	8,426	-0.01%
2019/09/03	0	0.00	4	33.00	32.50	-4	8,754	-0.05%
2019/08/30	12	32.84	3	32.30	32.10	9	8,713	0.10%
2019/08/29	4	32.38	0	0.00	32.30	4	8,640	0.05%
2019/08/28	2	32.53	2	32.30	32.55	0	8,568	0.00%
2019/08/23	15	32.37	0	0.00	32.40	15	8,468	0.18%
2019/08/21	0	0.00	20	32.70	32.70	-20	8,500	-0.24%
2019/08/20	1	32.90	10	33.05	32.90	-9	8,487	-0.11%
2019/08/19	0	0.00	3	33.25	33.40	-3	8,459	-0.04%
2019/08/16	5	32.32	3	32.25	32.50	2	8,412	0.02%
2019/08/13	0	0.00	0.2	32.60	32.50	-0.2	8,640	0.00%
2019/08/12	0	0.00	9	32.17	32.45	-9	8,721	-0.10%
2019/08/08	1	33.00	12	32.92	32.85	-11	8,736	-0.13%
2019/08/07	5	33.61	0	0.00	33.20	5	8,803	0.06%
2019/08/06	0	0.00	2	32.80	34.15	-2	8,983	-0.02%
2019/08/02	4	34.75	152	34.52	34.55	-148	9,570	-1.55%	大賣/鉅額交易
2019/07/31	1	35.65	1	36.00	36.20	0	9,932	0.00%
2019/07/30	12	35.97	12	36.41	35.60	0	9,958	0.00%
2019/07/29	15	37.15	1	37.05	37.05	14	9,899	0.14%
2019/07/26	5	36.93	0	0.00	37.00	5	9,916	0.05%
2019/07/25	5	36.77	5	36.78	36.90	0	9,947	0.00%
2019/07/24	12	36.92	15	37.05	36.80	-3	10,024	-0.03%
2019/07/23	5	36.44	1	36.05	36.10	4	10,242	0.04%
2019/07/22	9	36.53	14	36.57	36.50	-5	10,750	-0.05%
2019/07/19	0	0.00	14	35.94	36.05	-14	11,077	-0.13%
2019/07/18	3	34.77	0	0.00	34.50	3	11,053	0.03%
2019/07/17	5	35.66	0	0.00	35.65	5	11,077	0.05%
2019/07/16	6	36.12	2	36.15	35.90	4	11,708	0.03%
2019/07/15	8	35.86	2	35.90	35.70	6	11,875	0.05%
2019/07/12	2	35.45	0	0.00	35.40	2	12,082	0.02%
2019/07/11	54	35.61	1	35.95	35.60	53	12,129	0.44%
2019/07/10	3	37.50	1	37.45	37.60	2	12,100	0.02%
2019/07/09	2	37.73	0	0.00	37.40	2	12,054	0.02%
2019/07/08	16	38.55	6	38.13	38.05	10	12,117	0.08%
2019/07/05	3	37.45	4	37.70	37.80	-1	12,158	-0.01%
2019/07/04	2	37.65	5	37.55	37.55	-3	12,166	-0.02%
2019/07/03	10	36.91	1	36.85	36.90	9	12,483	0.07%
2019/07/02	3	37.00	18	37.00	37.10	-15	12,517	-0.12%
2019/07/01	6	36.44	17	36.00	36.45	-11	12,550	-0.09%
2019/06/27	10	35.00	0	0.00	35.15	10	13,119	0.08%
2019/06/26	0	0.00	2	34.45	34.70	-2	13,074	-0.02%
2019/06/25	0	0.00	3	35.35	35.30	-3	13,030	-0.02%
2019/06/24	1	35.20	5	35.55	36.00	-4	12,960	-0.03%
2019/06/21	1	35.20	20	35.55	35.05	-19	12,923	-0.15%
2019/06/20	1	36.05	1	35.85	35.70	0	12,880	0.00%
2019/06/19	10	35.57	0	0.00	35.55	10	12,826	0.08%
2019/06/18	4	35.53	4	35.64	35.05	0	12,825	0.00%
2019/06/17	20	35.76	13	35.62	35.50	7	12,844	0.05%
2019/06/13	17	34.23	0	0.00	34.25	17	12,543	0.14%
2019/06/12	9	34.85	8	35.22	34.60	1	12,564	0.01%
2019/06/11	1	34.05	2	33.73	34.05	-1	12,406	-0.01%
2019/06/06	2	32.85	0	0.00	32.80	2	12,525	0.02%
2019/06/05	10	34.15	11	33.65	33.10	-1	12,542	-0.01%
2019/06/03	0	0.00	1	33.20	33.25	-1	12,833	-0.01%
2019/05/31	1	33.50	1	33.65	33.50	0	13,007	0.00%
2019/05/30	0	0.00	1	32.85	33.15	-1	13,059	-0.01%
2019/05/29	32	32.25	130	32.36	32.30	-98	13,289	-0.74%	大賣/
2019/05/28	20	32.70	20	32.91	32.95	0	13,695	0.00%
2019/05/27	20	33.05	20	33.15	32.90	0	14,182	0.00%
2019/05/24	5	33.49	0	0.00	33.05	5	14,485	0.03%
2019/05/23	10	33.30	32	32.99	33.30	-22	14,617	-0.15%
2019/05/22	2	34.30	0	0.00	33.90	2	14,824	0.01%
2019/05/21	0	0.00	4	32.90	33.90	-4	15,197	-0.03%
2019/05/20	20	32.61	22	32.79	33.05	-2	15,278	-0.01%
2019/05/17	4	34.31	4	33.86	33.80	0	15,570	0.00%
2019/05/15	13	35.20	19	35.06	34.90	-6	16,886	-0.04%
2019/05/14	7	33.49	10	33.90	35.25	-3	17,494	-0.02%
2019/05/13	19.5	34.36	7	34.84	33.80	12.5	17,719	0.07%
2019/05/10	2	37.35	0	0.00	36.60	2	17,580	0.01%
2019/05/09	6	38.20	2	38.20	37.25	4	17,423	0.02%
2019/05/08	1	39.00	4	38.90	38.90	-3	17,313	-0.02%
2019/05/07	4	38.34	7	38.65	38.40	-3	17,407	-0.02%
2019/05/06	15	38.52	4	38.15	38.15	11	17,976	0.06%
2019/05/03	3	39.55	14	39.44	39.35	-11	17,943	-0.06%
2019/05/02	3	39.10	0	0.00	38.90	3	17,968	0.02%
2019/04/30	6	39.00	1	39.10	39.05	5	18,100	0.03%
2019/04/29	19	39.75	9	40.04	38.55	10	17,988	0.06%
2019/04/26	9	40.96	22	40.73	41.15	-13	17,730	-0.07%
2019/04/25	208	40.12	5	40.13	40.55	203	17,250	1.18%	大買/鉅額交易
2019/04/24	3	39.67	11	39.66	39.40	-8	16,889	-0.05%
2019/04/22	42	40.23	23	40.47	39.25	19	17,008	0.11%
2019/04/19	13	38.67	13	38.46	39.00	0	16,563	0.00%
2019/04/18	6	39.08	11	38.13	37.85	-5	16,598	-0.03%
2019/04/17	5	38.38	3	38.28	38.25	2	16,622	0.01%
2019/04/16	2	37.70	0	0.00	38.05	2	16,677	0.01%
2019/04/15	1	37.70	8	37.60	37.30	-7	16,926	-0.04%
2019/04/12	4	37.30	0	0.00	37.25	4	17,317	0.02%
2019/04/11	12	38.57	20	39.20	38.10	-8	17,415	-0.05%
2019/04/10	3	39.25	0	0.00	39.35	3	17,356	0.02%
2019/04/09	7	40.04	41	40.39	39.60	-34	17,404	-0.20%
2019/04/08	23	39.68	4	39.56	39.30	19	17,317	0.11%
2019/04/03	33	39.43	28	39.62	39.20	5	17,378	0.03%
2019/04/02	32	38.62	20.1	39.00	39.45	11.9	17,400	0.07%
2019/04/01	11	37.61	14	37.90	37.90	-3	17,263	-0.02%
2019/03/29	5	36.45	15	36.80	36.90	-10	17,149	-0.06%
2019/03/26	0	0.00	2	37.05	36.90	-2	19,704	-0.01%
2019/03/25	5	36.34	1	36.20	36.70	4	20,382	0.02%
2019/03/22	3	37.13	6	37.18	37.10	-3	20,597	-0.01%
2019/03/21	1	37.20	0	0.00	36.75	1	20,876	0.00%
2019/03/20	2	36.95	2	37.08	37.10	0	21,208	0.00%
2019/03/19	2	36.75	2	36.58	36.45	0	21,697	0.00%
2019/03/18	5	36.30	0	0.00	36.25	5	22,043	0.02%
2019/03/15	0	0.00	3	36.98	36.70	-3	22,301	-0.01%
2019/03/14	8	36.52	8	36.71	36.45	0	22,583	0.00%
2019/03/13	6	37.05	0	0.00	37.10	6	23,091	0.03%
2019/03/12	8	38.08	1	37.45	37.35	7	23,411	0.03%
2019/03/11	1	37.55	2	37.40	37.30	-1	23,766	0.00%
2019/03/08	1	37.00	0	0.00	37.25	1	24,548	0.00%
2019/03/07	5.1	37.35	0	0.00	37.05	5.1	25,184	0.02%
2019/03/06	1	39.50	0	0.00	38.65	1	26,262	0.00%
2019/02/27	5	39.27	3	39.00	39.50	2	28,110	0.01%
2019/02/26	11	38.84	20	39.40	38.60	-9	28,202	-0.03%
2019/02/25	0	0.00	6	37.99	37.80	-6	28,383	-0.02%
2019/02/22	1	39.50	1	39.65	38.75	0	29,437	0.00%
2019/02/21	0	0.00	59	39.29	39.40	-59	29,463	-0.20%
2019/02/20	3	40.88	13	39.92	39.50	-10	29,489	-0.03%
2019/02/18	19	39.95	5	39.88	39.20	14	30,192	0.05%
2019/02/15	13	38.93	17	38.93	38.80	-4	30,612	-0.01%
2019/02/14	92	39.93	10	39.93	39.80	82	30,775	0.27%
2019/02/13	10	37.94	32	38.07	38.75	-22	30,306	-0.07%
2019/02/12	13	35.08	14	35.41	35.25	-1	30,182	0.00%
2019/02/11	1	34.35	5	34.07	34.35	-4	31,029	-0.01%
2019/01/30	6	33.46	6	33.74	33.40	0	31,892	0.00%
2019/01/29	5	33.55	5	33.52	33.40	0	32,202	0.00%
2019/01/28	4	34.89	12	34.68	34.25	-8	32,566	-0.02%
2019/01/25	39	34.00	21	33.96	34.30	18	33,389	0.05%
2019/01/24	3	32.63	1	32.60	32.65	2	34,287	0.01%
2019/01/23	1	32.35	1	32.25	32.25	0	34,578	0.00%
2019/01/22	10	32.65	0	0.00	32.60	10	34,995	0.03%
2019/01/21	1	32.15	1	32.40	32.20	0	35,430	0.00%
2019/01/18	17	31.45	1	31.85	32.20	16	35,828	0.04%
2019/01/17	1	32.10	0	0.00	32.00	1	36,054	0.00%
2019/01/16	0	0.00	12	32.38	32.60	-12	36,365	-0.03%
2019/01/15	6	32.05	1	32.00	32.05	5	36,476	0.01%
2019/01/14	20	32.42	0	0.00	31.85	20	36,612	0.05%
2019/01/11	4	33.68	0	0.00	32.95	4	36,713	0.01%
2019/01/10	7	34.29	12	33.84	33.40	-5	36,865	-0.01%
2019/01/09	0	0.00	6	33.53	33.40	-6	37,074	-0.02%
2019/01/08	2	33.30	8	33.36	33.35	-6	37,626	-0.02%
2019/01/07	3	33.05	7	33.01	33.55	-4	37,762	-0.01%
2019/01/04	27	30.59	1	30.50	31.50	26	38,001	0.07%
2019/01/03	5	32.80	4	33.11	32.00	1	37,814	0.00%
2019/01/02	0	0.00	10	33.75	33.50	-10	38,184	-0.03%
2018/12/28	30	33.62	0	0.00	33.50	30	38,634	0.08%
2018/12/27	15	34.20	11	34.16	33.50	4	39,107	0.01%
2018/12/26	7	32.84	0	0.00	32.50	7	39,032	0.02%
2018/12/25	1	33.00	19	33.05	33.40	-18	39,341	-0.05%
2018/12/24	0	0.00	3	34.05	34.40	-3	39,312	-0.01%
2018/12/22	5	34.31	21	34.35	34.65	-16	39,298	-0.04%
2018/12/21	40	34.86	5	35.05	35.45	35	39,507	0.09%
2018/12/20	15	33.43	9	33.92	33.60	6	39,119	0.02%
2018/12/19	56	35.67	59	35.98	35.20	-3	38,481	-0.01%
2018/12/18	46	39.05	32	38.71	37.60	14	38,498	0.04%
2018/12/17	1	41.30	43	40.54	40.50	-42	38,648	-0.11%
2018/12/14	14	41.72	17	41.74	40.70	-3	38,836	-0.01%
2018/12/13	86	42.29	29	42.09	42.30	57	38,818	0.15%
2018/12/12	0	41.85	30	41.85	41.85	-30	38,745	-0.08%
2018/12/11	21	41.46	8	41.58	40.55	13	38,901	0.03%
2018/12/10	23	39.60	140	40.55	41.45	-117	39,090	-0.30%	大賣/鉅額交易
2018/12/07	19	41.78	20	41.50	40.90	-1	39,058	0.00%
2018/12/06	5	40.25	17	38.95	40.15	-12	39,164	-0.03%
2018/12/05	8	41.56	8	41.81	41.90	0	39,076	0.00%
2018/12/04	5	44.08	20	43.02	43.20	-15	39,419	-0.04%
2018/12/03	41	44.50	42	44.77	44.20	-1	39,430	0.00%
2018/11/30	15	42.50	13	42.61	43.20	2	38,819	0.01%
2018/11/29	20	41.86	15	42.36	42.50	5	38,225	0.01%
2018/11/28	34	40.33	40	39.75	39.85	-6	37,146	-0.02%
2018/11/27	33	39.50	24	39.42	39.40	9	36,504	0.02%
2018/11/26	7	37.97	2	38.23	38.20	5	35,653	0.01%
2018/11/23	36	37.57	5	38.74	37.35	31	35,760	0.09%
2018/11/22	60	38.23	74	39.38	38.15	-14	35,578	-0.04%
2018/11/21	109	39.66	58	39.17	39.50	51	35,256	0.14%	大買/
2018/11/20	31	37.65	22	37.56	37.45	9	34,251	0.03%
2018/11/16	79	37.53	109	37.74	36.75	-30	34,265	-0.09%	大賣/
2018/11/15	24	36.77	63	36.94	37.70	-39	33,749	-0.12%
2018/11/14	76	37.42	26	37.35	37.00	50	33,259	0.15%
2018/11/13	29	37.46	30	37.27	38.35	-1	32,871	0.00%
2018/11/12	3	37.02	2	37.20	37.80	1	32,467	0.00%
2018/11/09	19	36.85	21	36.66	37.00	-2	32,209	-0.01%
2018/11/08	37	37.78	70	37.17	36.25	-33	31,899	-0.10%
2018/11/07	72	34.54	28	34.60	35.80	44	31,002	0.14%
2018/11/06	2	32.68	4	33.23	32.55	-2	30,328	-0.01%
2018/11/05	3	33.67	45	33.32	34.05	-42	30,079	-0.14%
2018/11/02	105	33.24	55	33.47	33.30	50	29,779	0.17%	大買/
2018/11/01	40	33.15	44	32.97	32.75	-4	29,018	-0.01%
2018/10/31	3	31.00	8	31.09	31.40	-5	27,766	-0.02%
2018/10/30	4	28.46	15	28.12	28.55	-11	27,535	-0.04%
2018/10/29	0	0.00	18	27.06	28.65	-18	27,409	-0.07%
2018/10/26	117	26.38	91	26.10	26.05	26	27,322	0.10%	大買/
2018/10/25	4	26.78	7	26.99	26.55	-3	27,120	-0.01%
2018/10/24	10	30.33	12	30.43	29.50	-2	26,849	-0.01%
2018/10/23	2	31.68	0	0.00	31.35	2	26,639	0.01%
2018/10/22	6	33.25	6	32.33	33.10	0	26,588	0.00%
2018/10/19	12	31.93	16	31.75	32.35	-4	26,568	-0.02%
2018/10/18	1	33.25	4	33.53	33.25	-3	26,457	-0.01%
2018/10/17	9	34.00	9	33.66	33.10	0	26,349	0.00%
2018/10/16	7	33.66	7	33.53	33.25	0	26,327	0.00%
2018/10/15	1	32.10	3	32.00	32.00	-2	26,269	-0.01%
2018/10/12	7	32.00	26	31.95	31.85	-19	26,475	-0.07%
2018/10/11	13	32.05	11.2	31.83	31.80	1.8	26,210	0.01%
2018/10/09	7	35.61	6	35.74	35.30	1	26,240	0.00%
2018/10/08	17	35.34	6	35.98	35.15	11	26,051	0.04%
2018/10/05	3	37.93	1	36.35	36.80	2	25,907	0.01%
2018/10/04	3	40.48	2	40.25	40.00	1	25,635	0.00%
2018/10/03	11	41.31	66	40.54	40.40	-55	25,839	-0.21%
2018/10/02	6	43.62	8	43.24	42.60	-2	26,084	-0.01%
2018/10/01	4	42.80	5	42.87	43.20	-1	26,286	0.00%
2018/09/28	28	43.34	21	42.90	43.50	7	26,732	0.03%
2018/09/27	13	43.26	57	42.30	42.20	-44	26,709	-0.16%
2018/09/26	13	44.07	3	44.00	43.80	10	27,040	0.04%
2018/09/25	39	45.11	39	45.15	44.15	0	26,956	0.00%
2018/09/21	28	42.66	19	42.39	43.85	9	26,206	0.03%
2018/09/20	2	41.78	5	41.18	40.75	-3	25,600	-0.01%
2018/09/19	65	40.43	8	41.91	40.20	57	25,686	0.22%
2018/09/18	54	40.95	13	41.57	40.95	41	25,896	0.16%
2018/09/17	21	41.55	7	41.59	42.40	14	26,186	0.05%
2018/09/14	4	40.50	19	40.62	41.45	-15	25,773	-0.06%
2018/09/13	8	38.49	2	39.50	37.70	6	25,506	0.02%
2018/09/12	8	38.64	8	38.39	38.65	0	25,568	0.00%
2018/09/11	2	39.10	4	39.10	39.60	-2	25,723	-0.01%
2018/09/10	8	38.56	65	38.94	37.45	-57	25,491	-0.22%
2018/09/07	43	43.72	56	44.07	41.50	-13	25,119	-0.05%
2018/09/06	66	44.69	69	44.60	44.00	-3	25,060	-0.01%
2018/09/05	51	44.39	0	0.00	44.55	51	25,627	0.20%
2018/09/04	36	43.89	10	43.87	43.85	26	27,102	0.10%
2018/09/03	6	43.78	38	44.41	43.55	-32	27,874	-0.11%
2018/08/31	10	46.51	14	46.29	47.25	-4	28,015	-0.01%
2018/08/30	14	48.50	36	48.16	47.50	-22	28,162	-0.08%
2018/08/29	18	47.11	9	47.07	47.60	9	28,205	0.03%
2018/08/28	5	48.02	6	47.27	47.10	-1	28,746	0.00%
2018/08/27	5	45.08	2	46.93	47.20	3	28,901	0.01%
2018/08/24	4	45.13	2	43.55	42.95	2	29,383	0.01%
2018/08/23	5	46.58	3	46.70	46.40	2	30,829	0.01%
2018/08/22	2	47.60	0	0.00	47.10	2	31,632	0.01%
2018/08/21	2	47.35	1	47.70	47.00	1	33,184	0.00%
2018/08/20	17	47.06	7	48.07	47.00	10	34,269	0.03%
2018/08/17	5	51.68	3	51.33	51.80	2	34,573	0.01%
2018/08/16	7	50.69	5.1	51.00	51.20	1.9	34,777	0.01%
2018/08/15	7	52.01	2	51.00	50.20	5	35,119	0.01%
2018/08/14	22	53.09	6	53.03	53.50	16	35,718	0.04%
2018/08/13	45	55.33	110	53.60	53.60	-65	35,970	-0.18%	大賣/
2018/08/10	5	59.38	9	59.93	58.80	-4	36,641	-0.01%
2018/08/09	6	59.02	1	59.10	59.60	5	38,103	0.01%
2018/08/08	18	59.59	6	60.42	58.60	12	39,838	0.03%
2018/08/07	84	59.66	6	59.35	59.50	78	40,602	0.19%
2018/08/06	52	58.25	1	57.90	58.30	51	41,808	0.12%
2018/08/03	17	56.02	23	56.81	57.80	-6	42,958	-0.01%
2018/08/02	21	58.38	72	58.75	56.50	-51	43,259	-0.12%
2018/08/01	7	63.43	54	61.40	61.80	-47	43,841	-0.11%
2018/07/31	20	62.20	30	62.07	63.00	-10	45,167	-0.02%
2018/07/30	4	62.18	5	62.74	61.80	-1	45,338	0.00%
2018/07/27	2	63.50	11	64.42	64.60	-9	45,469	-0.02%
2018/07/26	20	63.75	22.2	63.84	63.30	-2.2	45,878	0.00%
2018/07/25	9	63.38	10	63.50	63.00	-1	46,171	0.00%
2018/07/24	5	62.72	4	62.65	62.90	1	46,194	0.00%
2018/07/23	2	60.05	6	59.90	62.80	-4	46,073	-0.01%
2018/07/20	32	64.07	19	63.33	62.40	13	46,066	0.03%
2018/07/19	11	63.82	12	64.06	64.00	-1	45,727	0.00%
2018/07/18	12	61.73	22	62.53	61.50	-10	46,120	-0.02%
2018/07/17	19	63.35	15	63.83	62.60	4	46,538	0.01%
2018/07/16	18	63.27	25	63.65	64.30	-7	47,402	-0.01%
2018/07/13	29	63.38	26	63.28	62.30	3	48,285	0.01%
2018/07/12	0	0.00	11	62.65	62.10	-11	47,998	-0.02%
2018/07/11	4	61.73	2.9	62.17	62.00	1.1	47,915	0.00%
2018/07/10	11	60.90	33	61.61	62.40	-22	47,730	-0.05%
2018/07/09	21	58.90	38	58.21	57.80	-17	47,682	-0.04%
2018/07/06	109	56.71	17	56.52	58.70	92	47,345	0.19%	大買/
2018/07/05	10	54.28	29	54.24	53.90	-19	46,923	-0.04%
2018/07/04	11	54.76	3	54.27	53.00	8	46,768	0.02%
2018/07/03	41	58.43	58	59.52	58.10	-17	46,387	-0.04%
2018/07/02	9	60.66	8	59.84	59.10	1	46,387	0.00%
2018/06/29	18.6	61.65	7	61.57	62.30	11.6	46,271	0.02%
2018/06/28	48	62.40	12	61.75	60.80	36	46,268	0.08%
2018/06/27	15	60.91	23	60.60	61.60	-8	45,965	-0.02%
2018/06/26	11.4	59.98	3	60.07	60.70	8.4	45,735	0.02%
2018/06/25	39	58.72	30	58.37	57.60	9	45,247	0.02%
2018/06/22	16	60.17	4.8	60.20	59.70	11.2	45,234	0.02%
2018/06/21	13	62.21	12	61.91	62.50	1	45,060	0.00%
2018/06/20	71.3	61.97	57	63.76	60.60	14.3	44,997	0.03%
2018/06/19	5	65.52	152	64.93	64.50	-147	44,847	-0.33%	大賣/鉅額交易
2018/06/15	9	67.32	0.2	67.00	66.60	8.9	44,751	0.02%
2018/06/14	15	67.26	19	66.91	68.10	-4	44,648	-0.01%
2018/06/13	62.3	67.70	70	67.69	67.00	-7.7	44,859	-0.02%
2018/06/12	64	72.23	65	72.33	70.00	-1	44,681	0.00%
2018/06/11	52	67.80	68	68.90	69.70	-16	43,257	-0.04%
2018/06/08	27	62.95	40	62.92	63.40	-13	42,538	-0.03%
2018/06/07	22	66.50	20	66.11	65.00	2	42,363	0.00%
2018/06/06	15	65.53	22	65.72	66.00	-7	42,989	-0.02%
2018/06/05	106	65.01	97	66.16	63.70	9	43,474	0.02%	大買/
2018/06/04	41	67.44	19	67.23	67.30	22	42,688	0.05%
2018/06/01	25	68.74	8	69.41	67.10	17	42,378	0.04%
2018/05/31	37	70.82	117	70.60	69.90	-80	41,822	-0.19%	大賣/
2018/05/30	75	66.50	72	66.53	67.80	3	40,393	0.01%
2018/05/29	289	67.18	172	68.04	66.40	117	39,562	0.30%	大買/大賣/鉅額交易
2018/05/28	22.8	63.34	35	64.06	64.80	-12.2	37,968	-0.03%
2018/05/25	55	60.51	2	60.90	60.50	53	36,847	0.14%
2018/05/24	10	59.49	7	59.20	59.30	3	36,381	0.01%
2018/05/23	39.2	59.43	28	59.36	58.90	11.2	36,141	0.03%
2018/05/22	29.3	61.45	9	60.66	58.50	20.3	35,613	0.06%
2018/05/21	4	63.03	13	62.82	62.60	-9	34,997	-0.03%
2018/05/18	33	61.85	21	62.86	63.20	12	34,507	0.03%
2018/05/17	20	63.09	27	62.61	61.20	-7	33,760	-0.02%
2018/05/16	49	60.54	70.3	61.55	62.00	-21.3	32,460	-0.07%
2018/05/15	41	57.52	92	57.68	57.30	-51	31,009	-0.16%
2018/05/14	36	56.73	34	56.63	58.10	2	30,392	0.01%
2018/05/11	75	54.85	97	54.13	52.90	-22	29,133	-0.08%
2018/05/10	89	51.72	6	52.50	53.50	83	27,993	0.30%
2018/05/09	33	53.48	5	52.90	52.50	28	27,547	0.10%
2018/05/08	74	53.33	136	53.03	53.80	-62	26,881	-0.23%	大賣/
2018/05/07	15	48.11	17.5	49.14	50.00	-2.5	25,652	-0.01%
2018/05/04	35	48.26	55	47.34	47.25	-20	25,600	-0.08%
2018/05/03	81	49.70	26	49.31	48.75	55	25,913	0.21%
2018/05/02	15	48.64	54	47.92	48.90	-39	25,992	-0.15%
2018/04/30	11	46.76	14	47.28	46.80	-3	26,032	-0.01%
2018/04/27	2	46.43	22	46.69	46.50	-20	27,327	-0.07%
2018/04/26	21	46.63	66	47.04	45.90	-45	28,276	-0.16%
2018/04/25	14	46.67	9	47.14	47.60	5	28,445	0.02%
2018/04/24	89	48.74	67	47.04	46.25	22	29,126	0.08%
2018/04/23	9	50.27	119	49.99	48.80	-110	28,557	-0.39%	大賣/鉅額交易
2018/04/20	34	49.16	11	48.75	48.70	23	28,578	0.08%
2018/04/19	89	46.30	23	48.34	49.10	66	27,712	0.24%
2018/04/18	1	44.70	11	44.67	44.65	-10	26,756	-0.04%
2018/04/17	9	44.94	3	45.08	44.05	6	26,930	0.02%
2018/04/16	160	46.25	58	45.70	45.50	102	27,170	0.38%	大買/鉅額交易
2018/04/13	168	45.86	174	46.45	45.65	-6	27,575	-0.02%	大買/大賣/
2018/04/12	2	44.70	127	44.60	44.90	-125	27,359	-0.46%	大賣/鉅額交易
2018/04/11	39	45.74	36	45.65	45.05	3	28,225	0.01%
2018/04/10	51	44.60	6	44.87	44.60	45	28,851	0.16%
2018/04/09	14	44.29	5	44.80	43.80	9	29,531	0.03%
2018/04/03	33	43.78	17	43.92	44.25	16	29,498	0.05%
2018/04/02	7.5	43.30	1	43.30	43.05	6.5	29,804	0.02%
2018/03/31	31	43.70	35	43.95	44.00	-4	29,953	-0.01%
2018/03/30	6	45.78	0	0.00	44.70	6	30,304	0.02%
2018/03/29	14	46.09	0	0.00	45.50	14	30,876	0.05%
2018/03/28	0	0.00	22	46.05	45.80	-22	30,715	-0.07%
2018/03/27	37	46.85	16	47.36	47.15	21	30,879	0.07%
2018/03/26	1	45.30	10	45.45	45.75	-9	31,408	-0.03%
2018/03/23	23	44.94	7	45.25	45.00	16	31,596	0.05%
2018/03/22	27	47.42	43	47.97	47.05	-16	31,550	-0.05%
2018/03/21	23	47.45	6	47.37	47.00	17	31,458	0.05%
2018/03/20	6	46.98	5	47.19	47.25	1	31,677	0.00%
2018/03/19	15	48.35	18	48.10	47.65	-3	31,851	-0.01%
2018/03/16	40	48.14	66	48.35	47.20	-26	31,592	-0.08%
2018/03/15	0	0.00	2	46.93	47.00	-2	31,638	-0.01%
2018/03/14	47	47.69	27	47.03	46.90	20	31,960	0.06%
2018/03/13	60	48.07	60.3	48.28	48.55	-0.3	32,804	0.00%
2018/03/12	32	47.68	29	47.89	47.75	3	33,151	0.01%
2018/03/09	20	45.94	19	46.33	47.50	1	33,111	0.00%
2018/03/08	21	43.05	8	43.18	43.20	13	33,139	0.04%
2018/03/07	5	42.50	16	42.57	42.70	-11	33,542	-0.03%
2018/03/06	7	42.24	11	42.55	42.40	-4	33,993	-0.01%
2018/03/05	11.3	42.39	5	41.99	41.40	6.3	34,392	0.02%
2018/03/02	37	44.14	70	44.18	44.10	-33	34,552	-0.10%
2018/03/01	1	44.50	0	0.00	45.00	1	35,135	0.00%
2018/02/27	72	45.83	69	45.41	45.30	3	35,753	0.01%
2018/02/26	6	45.78	5	45.99	45.50	1	36,140	0.00%
2018/02/23	7	44.79	0	0.00	44.50	7	36,662	0.02%
2018/02/22	3.3	44.36	9	44.63	44.15	-5.7	38,036	-0.01%
2018/02/21	49	45.02	1	44.60	45.00	48	39,623	0.12%
2018/02/12	1	44.00	25	43.13	43.00	-24	39,949	-0.06%
2018/02/09	2.2	43.25	54	42.36	42.90	-51.8	40,294	-0.13%
2018/02/08	16.3	44.01	7	44.71	43.50	9.3	40,591	0.02%
2018/02/07	10	45.19	6	45.46	45.10	4	40,855	0.01%
2018/02/06	16.2	43.97	9	43.87	42.50	7.2	41,706	0.02%
2018/02/05	5	45.01	0	0.00	47.20	5	43,336	0.01%
2018/02/02	0	0.00	22	47.60	47.20	-22	44,680	-0.05%
2018/02/01	8	48.43	2	48.45	48.00	6	46,364	0.01%
2018/01/31	25	46.68	21	47.73	48.00	4	47,867	0.01%
2018/01/30	6	49.74	137	48.64	48.60	-131	48,603	-0.27%	大賣/鉅額交易
2018/01/29	83	50.06	33	49.54	49.85	50	48,644	0.10%
2018/01/26	28	49.53	16	49.58	49.00	12	48,988	0.02%
2018/01/25	123	51.27	12	50.18	49.50	111	48,892	0.23%	大買/鉅額交易
2018/01/24	14	52.55	106	52.42	52.30	-92	48,813	-0.19%	大賣/
2018/01/23	71	54.08	67	53.86	52.40	4	49,067	0.01%
2018/01/22	16	51.53	31.2	52.33	53.60	-15.2	48,434	-0.03%
2018/01/19	77	48.28	74	48.48	48.75	3	49,111	0.01%
2018/01/18	72	48.22	39	48.31	47.90	33	49,222	0.07%
2018/01/17	76	47.01	70	46.98	46.90	6	49,485	0.01%
2018/01/16	160	47.49	121	47.69	47.05	39	50,360	0.08%	大買/大賣/
2018/01/15	3	46.42	0	0.00	47.00	3	51,050	0.01%
2018/01/12	0	0.00	5	46.72	45.90	-5	51,888	-0.01%
2018/01/11	21	46.00	24	45.80	46.20	-3	52,157	-0.01%
2018/01/10	6	46.63	0	0.00	45.85	6	52,303	0.01%
2018/01/09	5	46.73	8	46.64	47.25	-3	52,530	-0.01%
2018/01/08	33	45.73	16.4	45.78	45.05	16.6	52,941	0.03%
2018/01/05	55.4	47.75	80	47.62	47.15	-24.6	53,817	-0.05%
2018/01/04	32	45.25	20	45.53	46.50	12	54,411	0.02%
2018/01/03	4	44.56	40	44.65	43.95	-36	53,809	-0.07%
2018/01/02	5	42.48	1	42.65	42.35	4	53,322	0.01%