合晶 (6182)-國票-台中券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.85
漲幅
-2.14%
成交量
3,707張
產業
上櫃半導體類股
1517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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/04/19	7	38.91	1	38.85	38.85	6	3,009	0.20%
2024/04/18	10	39.59	8	39.64	39.70	2	2,977	0.07%
2024/04/17	10	39.90	0	0.00	39.75	10	2,966	0.34%
2024/04/15	0	0.00	9	39.79	40.10	-9	2,945	-0.31%
2024/04/08	6	40.00	5	39.90	40.00	1	3,039	0.03%
2024/04/03	2	39.65	0	0.00	39.95	2	3,069	0.07%
2024/04/02	1	39.90	1	39.70	40.15	0	3,112	0.00%
2024/04/01	0.4	39.80	5.7	39.46	39.90	-5.3	3,203	-0.17%
2024/03/28	21	39.43	10	38.85	38.80	11	3,278	0.34%
2024/03/27	1	38.95	3	39.20	39.00	-2	3,324	-0.06%
2024/03/26	1	39.00	0	0.00	38.75	1	3,388	0.03%
2024/03/25	3.3	39.14	0	0.00	39.10	3.3	3,432	0.09%
2024/03/21	3	40.33	4	40.05	40.00	-1	3,678	-0.03%
2024/03/20	0	0.00	1	40.75	40.15	-1	3,999	-0.03%
2024/03/19	2	39.70	0	0.00	39.60	2	4,036	0.05%
2024/03/18	5	38.90	0	0.00	38.80	5	4,353	0.11%
2024/03/14	1	40.21	0	0.00	40.20	1	4,547	0.02%
2024/03/13	5	41.20	7	41.42	40.70	-2	4,537	-0.04%
2024/03/12	3	41.30	0	0.00	41.20	3	4,493	0.07%
2024/03/11	13	42.34	2	41.90	41.60	11	4,453	0.25%
2024/03/08	21	42.15	44	42.38	42.35	-23	4,322	-0.53%
2024/03/07	1	40.20	1	40.25	39.95	0	3,985	0.00%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/03/01	0	0.00	1	40.20	39.90	-1	4,022	-0.02%
2024/02/27	6	39.94	0	0.00	39.90	6	4,006	0.15%
2024/02/26	7	40.43	0	0.00	40.40	7	3,992	0.18%
2024/02/23	0	0.00	1	41.40	41.00	-1	3,963	-0.03%
2024/02/21	1	41.40	1	41.25	41.20	0	3,965	0.00%
2024/02/20	9	41.66	8	41.30	41.30	1	3,960	0.03%
2024/02/16	0.3	41.45	0	0.00	41.40	0.3	3,966	0.01%
2024/02/15	2	40.70	0	0.00	41.20	2	3,965	0.05%
2024/02/02	6	40.98	6	41.00	41.00	0	3,969	0.00%
2024/02/01	5	40.75	0	0.00	41.00	5	4,014	0.12%
2024/01/31	0	0.00	6	41.27	41.25	-6	4,029	-0.15%
2024/01/30	0	0.00	5	41.10	40.55	-5	4,055	-0.12%
2024/01/29	0	0.00	1	41.35	41.30	-1	4,119	-0.02%
2024/01/26	0	0.00	10	41.35	41.35	-10	4,131	-0.24%
2024/01/25	0	0.00	5	41.70	41.50	-5	4,137	-0.12%
2024/01/24	10	42.45	0	0.00	42.35	10	4,158	0.24%
2024/01/22	0	0.00	1	42.55	42.55	-1	4,248	-0.02%
2024/01/18	1	42.20	1	41.70	41.60	0	4,334	0.00%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/15	1	43.10	2	43.45	43.15	-1	4,308	-0.02%
2024/01/11	0.5	42.75	18	42.79	42.80	-17.5	4,325	-0.40%
2024/01/10	1	42.65	0	0.00	42.35	1	4,351	0.02%
2024/01/09	13	43.10	30	43.01	43.05	-17	4,338	-0.39%
2024/01/04	3	43.20	0	0.00	43.25	3	4,341	0.07%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/29	6	43.39	0	0.00	43.30	6	4,298	0.14%
2023/12/28	9	43.58	0	0.00	43.55	9	4,277	0.21%
2023/12/27	10	43.70	10	44.55	43.95	0	4,250	0.00%
2023/12/26	20	44.00	0	0.00	44.15	20	4,172	0.48%
2023/12/22	0	44.30	0	0.00	44.10	0	4,096	0.00%
2023/12/21	10	44.05	0	0.00	44.05	10	4,051	0.25%
2023/12/20	5	44.97	3	44.80	44.65	2	3,989	0.05%
2023/12/19	121	45.31	2	45.18	45.00	119	3,943	3.02%	大買/鉅額交易
2023/12/18	2	46.90	1	47.65	46.05	1	3,839	0.03%
2023/12/15	65	48.14	106	48.54	48.05	-41	3,768	-1.09%	大賣/
2023/12/14	104	46.41	1	46.55	47.40	103	3,495	2.95%	大買/鉅額交易
2023/12/13	9	48.32	114	47.81	46.45	-105	3,474	-3.02%	大賣/鉅額交易
2023/12/12	47	45.85	14	45.97	47.60	33	3,179	1.04%
2023/12/04	3	45.10	0	0.00	45.00	3	3,281	0.09%
2023/12/01	3	45.05	0	0.00	45.10	3	3,339	0.09%
2023/11/29	70	45.13	6	45.08	45.20	64	3,346	1.91%
2023/11/28	0	0.00	22	44.40	44.85	-22	3,332	-0.66%
2023/11/21	1	44.20	2	44.15	43.60	-1	3,334	-0.03%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	2	43.43	43.80	-2	3,373	-0.06%
2023/11/15	1	42.95	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/06	2	43.30	1	43.90	43.50	1	3,448	0.03%
2023/11/01	3	43.35	4	44.53	44.60	-1	3,501	-0.03%
2023/10/31	1	44.15	0	0.00	43.60	1	3,473	0.03%
2023/10/30	5	45.75	5	45.10	45.10	0	3,470	0.00%
2023/10/25	2	46.53	0	0.00	46.15	2	3,467	0.06%
2023/10/20	0	0.00	1	46.30	46.00	-1	3,539	-0.03%
2023/10/19	6	45.45	6	46.05	45.90	0	3,586	0.00%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/13	0	0.00	1	46.20	46.50	-1	3,861	-0.03%
2023/10/06	0	0.00	3	45.85	45.95	-3	4,134	-0.07%
2023/10/05	0	0.00	10	45.45	46.00	-10	4,280	-0.23%
2023/10/04	3	44.85	0	0.00	44.95	3	4,411	0.07%
2023/10/03	0	0.00	2	44.95	45.00	-2	4,457	-0.04%
2023/09/27	5	44.20	0	0.00	44.00	5	4,641	0.11%
2023/09/25	2	44.65	0	0.00	44.95	2	4,702	0.04%
2023/09/22	2	44.50	2	45.20	45.20	0	4,714	0.00%
2023/09/20	6	45.09	1	45.60	44.90	5	4,817	0.10%
2023/09/19	3	46.18	0.1	47.00	45.70	2.9	4,900	0.06%
2023/09/18	5	46.82	1	46.95	46.70	4	4,853	0.08%
2023/09/15	0	0.00	10	46.80	46.50	-10	4,802	-0.21%
2023/09/14	1	46.10	5	46.20	46.00	-4	4,750	-0.08%
2023/09/13	1	45.50	2	45.95	45.90	-1	4,749	-0.02%
2023/09/12	0	0.00	15.3	45.31	45.65	-15.3	4,776	-0.32%
2023/09/11	0	0.00	10	44.70	44.40	-10	4,792	-0.21%
2023/09/08	17	44.86	18	44.80	44.85	-1	5,009	-0.02%
2023/09/07	7	44.30	10	45.02	44.85	-3	4,970	-0.06%
2023/09/06	1	44.15	1	43.80	44.30	0	4,892	0.00%
2023/09/05	3	43.20	3	43.57	43.55	0	4,848	0.00%
2023/09/04	1	42.85	1	43.30	43.20	0	4,859	0.00%
2023/08/31	1	42.80	1	42.75	42.60	0	4,871	0.00%
2023/08/30	2	42.45	0	0.00	42.45	2	4,885	0.04%
2023/08/29	5	42.14	4	42.55	42.50	1	4,909	0.02%
2023/08/28	3	41.95	1	42.30	42.00	2	4,910	0.04%
2023/08/23	1	42.00	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	2	41.48	41.65	-2	4,921	-0.04%
2023/08/21	7	40.84	0	0.00	41.10	7	4,900	0.14%
2023/08/18	0	0.00	8	41.40	41.25	-8	4,893	-0.16%
2023/08/15	4	39.10	0	0.00	39.25	4	4,833	0.08%
2023/08/09	14	40.38	0.3	40.75	40.45	13.7	4,724	0.29%
2023/08/08	5	41.45	0	0.00	41.50	5	4,637	0.11%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/04	10	42.20	0	0.00	42.70	10	4,583	0.22%
2023/08/02	0	0.00	4	42.10	42.45	-4	4,603	-0.09%
2023/08/01	3	42.90	2	42.75	43.05	1	4,540	0.02%
2023/07/31	5	42.80	1	42.90	42.50	4	4,534	0.09%
2023/07/28	0	0.00	3	43.68	43.50	-3	4,463	-0.07%
2023/07/26	15	42.63	2	42.68	42.75	13	4,454	0.29%
2023/07/25	1	43.80	1	43.70	43.55	0	4,430	0.00%
2023/07/24	46	43.45	2	43.60	43.05	44	4,423	0.99%
2023/07/21	15	44.67	0.2	44.80	44.40	14.8	4,421	0.33%
2023/07/20	10	45.65	1	45.60	45.60	9	4,426	0.20%
2023/07/19	2	46.55	1	46.80	45.60	1	4,456	0.02%
2023/07/18	5	48.36	65.5	48.54	48.60	-60.5	4,399	-1.38%
2023/07/17	3	48.90	21	48.70	48.90	-18	4,293	-0.42%
2023/07/14	0	0.00	2	48.10	48.45	-2	4,239	-0.05%
2023/07/13	5	48.15	7	48.03	47.35	-2	4,166	-0.05%
2023/07/12	6.3	48.01	4	48.30	48.10	2.3	4,123	0.06%
2023/07/11	7	47.94	0	0.00	47.80	7	4,014	0.17%
2023/07/05	0	0.00	7	47.20	47.35	-7	3,870	-0.18%
2023/07/04	0.3	46.90	0	0.00	46.75	0.3	3,838	0.01%
2023/07/03	1	47.70	0	0.00	47.30	1	3,841	0.03%
2023/06/30	0	0.00	1	47.20	47.30	-1	3,822	-0.03%
2023/06/29	7	47.45	11	46.90	46.95	-4	3,842	-0.10%
2023/06/28	17	47.38	51	47.06	47.20	-34	3,834	-0.89%
2023/06/27	2	46.85	8	47.28	46.60	-6	3,836	-0.16%
2023/06/26	8	45.79	12	46.21	46.15	-4	3,751	-0.11%
2023/06/21	8	46.19	7	46.15	46.15	1	3,831	0.03%
2023/06/20	16	46.11	8	45.99	45.95	8	3,980	0.20%
2023/06/19	1	46.30	2	46.25	46.25	-1	4,117	-0.02%
2023/06/16	39	46.42	21	46.00	46.65	18	4,269	0.42%
2023/06/15	5	46.42	3	46.25	46.40	2	4,270	0.05%
2023/06/14	6	46.38	4	46.23	46.30	2	4,244	0.05%
2023/06/12	0	0.00	3	44.30	43.85	-3	4,195	-0.07%
2023/06/09	0	0.00	0.3	43.85	43.90	-0.3	4,224	-0.01%
2023/06/08	16	44.23	0	0.00	44.05	16	4,254	0.38%
2023/06/07	0	0.00	1	45.00	45.20	-1	4,335	-0.02%
2023/06/06	5	45.00	0	0.00	45.20	5	4,371	0.11%
2023/06/01	10	44.62	0	0.00	44.65	10	4,454	0.22%
2023/05/31	1	45.05	0	0.00	44.95	1	4,466	0.02%
2023/05/30	21	44.98	0	0.00	44.95	21	4,461	0.47%
2023/05/26	0	0.00	2	44.45	44.05	-2	4,455	-0.04%
2023/05/25	2	44.05	0	0.00	44.05	2	4,447	0.04%
2023/05/23	1	44.25	1	44.25	44.10	0	4,510	0.00%
2023/05/22	1	43.75	0	0.00	43.70	1	4,504	0.02%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/27	0	0.00	1	43.00	43.20	-1	5,360	-0.02%
2023/04/26	1	42.15	0	0.00	42.50	1	5,334	0.02%
2023/04/24	1	43.55	0	0.00	43.55	1	5,314	0.02%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	2	45.40	1	45.30	45.25	1	5,337	0.02%
2023/04/18	0	0.00	1	46.15	46.15	-1	5,261	-0.02%
2023/04/17	3	46.23	1	46.40	46.15	2	5,238	0.04%
2023/04/14	0	0.00	2	46.70	46.70	-2	5,182	-0.04%
2023/04/13	3.1	46.84	2	47.05	46.85	1.1	5,147	0.02%
2023/04/12	0	0.00	27	48.05	48.35	-27	5,035	-0.54%
2023/04/11	0	0.00	1	48.70	48.30	-1	4,993	-0.02%
2023/04/10	26	48.63	1	48.15	48.65	25	4,980	0.50%
2023/04/07	0	0.00	1.1	47.86	47.90	-1.1	4,918	-0.02%
2023/04/06	5	47.66	2	47.85	47.60	3	4,906	0.06%
2023/03/31	1	48.65	0	0.00	48.50	1	4,867	0.02%
2023/03/30	0	0.00	12	48.56	48.65	-12	4,837	-0.25%
2023/03/29	1	48.00	3	48.17	48.00	-2	4,819	-0.04%
2023/03/28	5	48.58	10	48.57	48.10	-5	4,807	-0.10%
2023/03/27	0	0.00	10	49.01	48.90	-10	4,706	-0.21%
2023/03/24	7	49.51	5	49.55	49.35	2	4,633	0.04%
2023/03/23	11	49.05	5	49.31	49.55	6	4,531	0.13%
2023/03/22	24	48.13	12	48.78	48.90	12	4,355	0.28%
2023/03/21	3	47.95	8	48.29	47.70	-5	4,191	-0.12%
2023/03/20	4	47.16	4	47.13	47.20	0	4,007	0.00%
2023/03/17	1	46.40	2	46.95	46.20	-1	3,945	-0.03%
2023/03/16	3	46.62	0	0.00	46.45	3	3,860	0.08%
2023/03/10	1	46.40	1	46.43	45.40	0	3,731	0.00%
2023/03/09	0	0.00	60	46.50	46.20	-60	3,782	-1.59%
2023/03/08	0	0.00	1	46.35	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	40	46.25	46.10	-40	3,742	-1.07%
2023/03/06	4	46.03	2	45.98	46.05	2	3,738	0.05%
2023/03/01	0	0.00	1	45.00	45.10	-1	3,897	-0.03%
2023/02/24	2	44.80	0	0.00	44.90	2	3,889	0.05%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	5	45.90	0	0.00	45.85	5	3,949	0.13%
2023/02/20	0	0.00	11	46.35	46.35	-11	4,028	-0.27%
2023/02/17	0	0.00	2	46.10	46.25	-2	4,126	-0.05%
2023/02/16	64	45.54	67	45.79	46.45	-3	4,165	-0.07%
2023/02/15	6	44.80	0	0.00	45.05	6	4,284	0.14%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	1	46.10	1	45.70	45.70	0	4,528	0.00%
2023/02/09	78.1	46.65	81	47.14	46.65	-2.9	4,594	-0.06%
2023/02/08	1	46.55	51	46.54	46.15	-50	4,578	-1.09%
2023/02/07	0	0.00	7	45.44	46.20	-7	4,562	-0.15%
2023/02/06	8	44.96	0	0.00	44.70	8	4,616	0.17%
2023/02/02	50.1	46.10	7	46.18	46.10	43.1	4,610	0.93%
2023/02/01	51.2	45.40	10	45.40	45.50	41.2	4,585	0.90%
2023/01/31	56.4	44.93	11	44.79	44.85	45.4	4,618	0.98%
2023/01/30	11.3	43.75	8	44.08	44.50	3.3	4,570	0.07%
2023/01/12	3	43.40	0	0.00	42.55	3	4,600	0.07%
2023/01/09	5	43.33	8	43.64	44.25	-3	4,683	-0.06%
2023/01/05	1	42.00	0	0.00	41.65	1	4,758	0.02%
2022/12/29	0.2	40.45	2	40.50	41.00	-1.8	5,014	-0.04%
2022/12/28	4	40.95	0	0.00	40.75	4	5,203	0.08%
2022/12/27	2	42.00	2	42.25	42.15	0	5,257	0.00%
2022/12/26	4	41.88	3	42.13	41.80	1	5,361	0.02%
2022/12/23	1.2	41.58	1	41.90	41.80	0.2	5,471	0.00%
2022/12/22	0	0.00	1	41.95	41.95	-1	5,563	-0.02%
2022/12/21	10	41.98	5	42.37	41.65	5	5,752	0.09%
2022/12/20	0.5	42.40	0	0.00	41.85	0.5	6,069	0.01%
2022/12/16	2	43.80	0	0.00	43.65	2	6,368	0.03%
2022/12/15	0	0.00	1	44.60	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	2	44.45	44.80	-2	6,467	-0.03%
2022/12/13	0	0.00	7	44.10	43.85	-7	6,483	-0.11%
2022/12/07	2	44.90	0	0.00	44.75	2	6,595	0.03%
2022/12/06	16	46.30	0	0.00	46.00	16	6,609	0.24%
2022/12/05	2	47.60	3	47.75	47.70	-1	6,613	-0.02%
2022/12/02	4	47.50	2	47.75	47.60	2	6,622	0.03%
2022/12/01	0	0.00	18	47.62	47.70	-18	6,644	-0.27%
2022/11/29	1	44.65	0	0.00	45.20	1	6,728	0.01%
2022/11/25	1	46.25	1	46.35	45.90	0	6,802	0.00%
2022/11/24	0	0.00	3	46.15	46.50	-3	6,820	-0.04%
2022/11/23	5	45.53	1	46.45	45.20	4	6,795	0.06%
2022/11/22	2	45.60	0	0.00	45.65	2	6,842	0.03%
2022/11/21	1	46.05	5	45.92	45.85	-4	7,128	-0.06%
2022/11/18	2	45.65	0	0.00	45.65	2	7,432	0.03%
2022/11/17	10	45.70	10	46.00	46.20	0	7,423	0.00%
2022/11/16	3	45.67	20	46.00	46.10	-17	7,464	-0.23%
2022/11/15	0	0.00	50	45.60	46.00	-50	7,430	-0.67%
2022/11/14	0	0.00	20	44.57	45.00	-20	7,468	-0.27%
2022/11/11	20	45.73	10	45.20	44.75	10	7,530	0.13%
2022/11/10	3	43.97	2	43.73	43.80	1	7,430	0.01%
2022/11/09	0	0.00	6	42.87	43.00	-6	7,527	-0.08%
2022/11/08	1	42.30	3	42.48	42.25	-2	7,570	-0.03%
2022/11/07	3	42.07	1	42.35	42.35	2	7,805	0.03%
2022/11/04	2	41.58	3	41.55	42.20	-1	8,032	-0.01%
2022/11/03	1	41.45	1	41.35	41.40	0	8,027	0.00%
2022/11/02	3	40.67	1	40.95	41.00	2	8,098	0.02%
2022/11/01	3	40.32	5	40.40	40.20	-2	8,034	-0.02%
2022/10/31	1	40.00	1	39.95	39.90	0	8,129	0.00%
2022/10/28	3	39.48	3	39.12	39.05	0	8,131	0.00%
2022/10/27	2	39.78	2	39.25	39.95	0	8,121	0.00%
2022/10/26	3	38.28	1	37.65	37.60	2	8,063	0.02%
2022/10/25	0	0.00	2	38.45	38.30	-2	8,072	-0.02%
2022/10/24	3	39.57	2	39.55	38.95	1	8,111	0.01%
2022/10/21	20	38.60	0	0.00	39.05	20	8,078	0.25%
2022/10/20	1	38.50	4	39.23	38.70	-3	8,089	-0.04%
2022/10/19	4	39.65	2	39.83	39.00	2	8,105	0.02%
2022/10/18	21	40.03	0	0.00	39.55	21	8,090	0.26%
2022/10/17	2	37.65	4	38.56	39.80	-2	8,162	-0.02%
2022/10/14	1	38.75	3.3	38.39	38.95	-2.3	8,231	-0.03%
2022/10/13	0	0.00	6	36.40	36.40	-6	8,282	-0.07%
2022/10/12	1	39.00	0	0.00	38.70	1	8,242	0.01%
2022/10/11	2.1	38.45	8	38.30	38.40	-5.9	8,291	-0.07%
2022/10/07	1	40.65	9	40.77	40.60	-8	8,336	-0.10%
2022/10/06	2	40.85	0	0.00	41.10	2	8,352	0.02%
2022/10/05	17	41.46	7	41.49	40.80	10	8,345	0.12%
2022/10/04	7	39.64	6	39.86	39.90	1	8,311	0.01%
2022/10/03	1	38.60	0	0.00	38.60	1	8,391	0.01%
2022/09/30	5	38.88	51	37.50	39.45	-46	8,407	-0.55%
2022/09/28	7	39.34	22	38.39	37.90	-15	8,439	-0.18%
2022/09/27	7	38.26	3	38.57	40.30	4	8,331	0.05%
2022/09/26	3.1	40.28	0	0.00	40.15	3.1	8,083	0.04%
2022/09/23	10	44.60	0	45.15	44.60	10	7,976	0.12%
2022/09/22	2	44.50	0	0.00	45.80	2	7,992	0.03%
2022/09/21	11	45.71	0	0.00	45.35	11	7,978	0.14%
2022/09/20	0	0.00	1	47.35	46.60	-1	7,971	-0.01%
2022/09/19	5	46.95	0	0.00	46.80	5	8,015	0.06%
2022/09/15	1	49.20	19	49.30	48.25	-18	8,114	-0.22%
2022/09/14	6	47.68	0	0.00	48.80	6	8,186	0.07%
2022/09/13	28	49.10	1	48.90	48.90	27	8,228	0.33%
2022/09/08	0	0.00	2	47.70	48.00	-2	8,404	-0.02%
2022/09/07	6.1	46.70	2	46.60	46.50	4.1	8,480	0.05%
2022/09/06	10	48.20	6	48.84	47.30	4	8,494	0.05%
2022/09/05	5.4	49.27	7	49.00	48.50	-1.7	8,483	-0.02%
2022/09/02	1	51.10	6	51.48	51.00	-5	8,479	-0.06%
2022/09/01	13.2	50.99	1	51.70	51.10	12.2	8,484	0.14%
2022/08/31	4	51.73	2	51.35	52.20	2	8,464	0.02%
2022/08/30	3	51.37	3	51.93	52.00	0	8,477	0.00%
2022/08/29	52	50.98	7	50.79	50.70	45	8,441	0.53%
2022/08/26	15	53.65	4	53.03	52.70	11	8,393	0.13%
2022/08/25	14	52.90	13	52.13	53.60	1	8,176	0.01%
2022/08/24	7	50.40	47	50.87	50.30	-40	7,970	-0.50%
2022/08/23	1	50.20	0	0.00	50.70	1	8,204	0.01%
2022/08/22	0	0.00	6	50.97	50.80	-6	8,484	-0.07%
2022/08/19	2	51.70	6	51.95	51.60	-4	8,626	-0.05%
2022/08/18	1	50.20	1	50.60	51.50	0	8,886	0.00%
2022/08/17	2	50.85	2	51.00	50.90	0	8,984	0.00%
2022/08/16	14	51.26	9	51.17	51.00	5	9,064	0.06%
2022/08/15	3	49.98	1	50.20	50.20	2	8,954	0.02%
2022/08/12	6	50.30	6.8	50.40	50.30	-0.8	8,964	-0.01%
2022/08/11	12	49.23	24	49.82	49.60	-12	8,792	-0.14%
2022/08/10	5	47.30	11	47.05	47.60	-6	8,698	-0.07%
2022/08/09	12	47.55	2	47.15	47.10	10	8,845	0.11%
2022/08/05	2	45.55	2	46.33	46.50	0	9,800	0.00%
2022/08/04	1	44.95	1	44.35	45.30	0	9,801	0.00%
2022/08/03	15	45.48	0	0.00	45.10	15	9,954	0.15%
2022/08/02	5.1	45.60	1	45.30	45.45	4.1	10,187	0.04%
2022/07/29	2	47.75	2	47.60	47.75	0	10,543	0.00%
2022/07/28	1	47.30	1	47.85	47.00	0	10,780	0.00%
2022/07/26	5	46.92	8	46.30	45.90	-3	10,981	-0.03%
2022/07/25	1	47.25	1	47.60	47.55	0	11,009	0.00%
2022/07/22	23	48.34	2	48.33	48.10	21	11,136	0.19%
2022/07/21	6	48.57	2	48.70	48.95	4	11,207	0.04%
2022/07/20	32	47.36	2	48.13	47.25	30	11,225	0.27%
2022/07/19	23	46.37	2	46.33	46.55	21	11,345	0.19%
2022/07/18	3	47.83	33	48.09	48.20	-30	11,402	-0.26%
2022/07/15	3	47.10	4	47.19	47.55	-1	11,364	-0.01%
2022/07/14	3	45.87	1	45.90	46.15	2	11,335	0.02%
2022/07/13	1	45.35	2	44.95	44.80	-1	11,443	-0.01%
2022/07/12	3	45.12	0	0.00	44.00	3	11,600	0.03%
2022/07/11	0	0.00	11	47.60	47.30	-11	11,749	-0.09%
2022/07/08	1	46.35	2	45.93	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	42	44.55	44.90	-42	11,800	-0.36%
2022/07/06	1	43.45	0	0.00	43.30	1	12,100	0.01%
2022/07/05	2	46.00	9	45.04	46.00	-7	12,371	-0.06%
2022/07/04	51	44.99	51	45.48	44.55	0	12,364	0.00%
2022/07/01	1	46.25	0	0.00	45.05	1	12,365	0.01%
2022/06/30	1	48.35	0	0.00	48.05	1	12,273	0.01%
2022/06/29	3	50.27	6	50.20	50.50	-3	12,324	-0.02%
2022/06/28	2	51.20	6	50.75	51.00	-4	12,440	-0.03%
2022/06/27	5	52.40	0	0.00	52.40	5	12,592	0.04%
2022/06/24	8	50.20	0	0.00	50.50	8	12,776	0.06%
2022/06/23	1	49.95	49	49.80	49.95	-48	13,229	-0.36%
2022/06/22	3	51.53	5	50.74	50.20	-2	14,000	-0.01%
2022/06/21	50	51.65	3	51.13	52.40	47	14,530	0.32%
2022/06/20	11	51.19	2	51.10	50.20	9	14,839	0.06%
2022/06/17	10	53.31	6	52.75	52.60	4	14,885	0.03%
2022/06/16	0	0.00	3	56.40	54.60	-3	14,888	-0.02%
2022/06/15	3	57.63	1	57.60	57.00	2	14,993	0.01%
2022/06/14	9	57.02	1	57.40	58.40	8	15,309	0.05%
2022/06/13	14	58.46	1	58.70	57.70	13	15,378	0.08%
2022/06/10	0.2	60.60	0	0.00	60.50	0.2	15,371	0.00%
2022/06/09	1	61.60	1	61.10	61.00	0	15,626	0.00%
2022/06/08	9	61.09	5	61.46	60.80	4	15,664	0.03%
2022/06/07	1	61.10	2	61.20	61.30	-1	15,905	-0.01%
2022/06/06	3	60.80	2	61.20	61.00	1	16,035	0.01%
2022/06/02	0	0.00	34	61.54	61.60	-34	16,288	-0.21%
2022/06/01	3	61.63	4	61.70	61.60	-1	16,483	-0.01%
2022/05/31	16	62.51	3	62.70	62.30	13	16,488	0.08%
2022/05/30	5	62.22	26	62.23	62.00	-21	16,441	-0.13%
2022/05/27	9	60.73	19	61.09	60.70	-10	16,268	-0.06%
2022/05/26	35.2	60.40	7	60.50	60.00	28.2	16,175	0.17%
2022/05/25	2	59.45	8	59.43	59.80	-6	15,883	-0.04%
2022/05/24	6	58.90	20	59.35	57.50	-14	15,892	-0.09%
2022/05/23	5	59.48	5	60.04	59.40	0	15,785	0.00%
2022/05/20	2	59.50	4	59.13	59.60	-2	15,830	-0.01%
2022/05/19	13	58.35	6	58.17	59.60	7	15,801	0.04%
2022/05/18	19.2	60.14	7	60.03	59.30	12.2	15,781	0.08%
2022/05/17	6	58.78	8	59.08	60.10	-2	15,738	-0.01%
2022/05/16	13	59.97	7	60.73	58.60	6	15,715	0.04%
2022/05/13	31	59.22	38	59.34	59.70	-7	15,340	-0.05%
2022/05/12	4.2	56.49	9	56.19	55.50	-4.8	15,166	-0.03%
2022/05/11	11	57.19	6	57.40	56.90	5	15,825	0.03%
2022/05/10	11	56.68	11	56.21	58.00	0	16,239	0.00%
2022/05/09	9	56.79	11	56.87	56.60	-2	16,322	-0.01%
2022/05/06	5.2	55.57	1	55.20	55.50	4.2	16,342	0.03%
2022/05/05	4	57.40	7	57.56	57.80	-3	16,717	-0.02%
2022/05/04	2	55.65	2	56.05	55.60	0	16,714	0.00%
2022/05/03	1.7	55.35	6	55.15	55.50	-4.3	16,822	-0.03%
2022/04/29	1	54.60	3	54.63	54.30	-2	17,101	-0.01%
2022/04/28	1	54.40	2	54.25	54.70	-1	17,318	-0.01%
2022/04/27	0	0.00	6	52.60	53.80	-6	17,354	-0.03%
2022/04/26	1	55.10	1	55.80	54.70	0	17,287	0.00%
2022/04/25	6	55.13	3	54.77	54.20	3	17,357	0.02%
2022/04/22	11.2	58.46	0	0.00	57.90	11.2	17,523	0.06%
2022/04/21	2	60.20	3	60.07	59.90	-1	17,766	-0.01%
2022/04/20	1	59.00	3	60.10	58.90	-2	18,011	-0.01%
2022/04/19	8	60.25	3	60.53	59.30	5	18,412	0.03%
2022/04/18	5	59.34	2	59.70	59.00	3	18,403	0.02%
2022/04/15	4	58.75	2	59.80	58.40	2	18,432	0.01%
2022/04/14	14.2	61.58	4	61.23	60.80	10.2	18,655	0.05%
2022/04/13	2	62.15	1	62.20	62.40	1	18,634	0.01%
2022/04/12	8	61.29	3	61.47	60.90	5	18,821	0.03%
2022/04/11	5	63.14	0	0.00	62.60	5	18,728	0.03%
2022/04/08	7	68.00	1	68.00	68.00	6	18,893	0.03%
2022/04/07	9	69.10	5	69.08	68.00	4	18,970	0.02%
2022/04/06	0	69.40	0	0.00	69.40	0	19,232	0.00%
2022/04/01	2	67.80	2	68.20	69.00	0	19,662	0.00%
2022/03/31	2	69.00	1	69.50	68.90	1	19,841	0.01%
2022/03/30	24	70.11	10	69.80	69.80	14	19,946	0.07%
2022/03/29	56	69.97	10	69.79	70.00	46	20,416	0.23%
2022/03/28	14	69.00	3	68.97	70.50	11	20,327	0.05%
2022/03/25	33	72.81	36	72.73	71.10	-3	20,092	-0.01%
2022/03/24	13.2	76.00	15	75.98	76.30	-1.8	19,374	-0.01%
2022/03/23	21	78.98	27	78.78	79.00	-6	19,064	-0.03%
2022/03/22	20	76.50	71	76.72	77.20	-51	19,631	-0.26%
2022/03/21	11	76.10	13	76.62	75.80	-2	19,753	-0.01%
2022/03/18	7	74.87	6	75.02	75.30	1	20,122	0.00%
2022/03/17	4	74.00	17	73.70	74.90	-13	20,327	-0.06%
2022/03/16	8	70.85	2	71.10	70.40	6	20,662	0.03%
2022/03/15	17	70.84	4	70.50	70.20	13	21,408	0.06%
2022/03/14	6	72.58	48.5	73.12	72.50	-42.5	23,269	-0.18%
2022/03/11	36	70.98	79	70.33	71.40	-43	23,531	-0.18%
2022/03/10	10	71.83	27	71.89	71.70	-17	24,096	-0.07%
2022/03/09	22	69.11	6	69.23	68.60	16	24,579	0.07%
2022/03/08	14	69.54	13	70.79	68.10	1	25,744	0.00%
2022/03/07	18	72.71	2	73.50	72.00	16	27,870	0.06%
2022/03/04	11	76.77	11	77.73	76.50	0	30,560	0.00%
2022/03/03	17	77.33	27	77.73	77.40	-10	32,162	-0.03%
2022/03/02	50	75.76	60.2	76.01	76.30	-10.2	33,425	-0.03%
2022/03/01	1	72.80	4	73.63	75.20	-3	35,505	-0.01%
2022/02/25	2	72.10	0	0.00	72.40	2	37,159	0.01%
2022/02/24	5.2	73.75	5	72.00	71.50	0.2	37,706	0.00%
2022/02/23	2	75.10	2	75.50	75.80	0	38,556	0.00%
2022/02/22	9.2	75.48	5.1	74.90	74.90	4.1	38,753	0.01%
2022/02/21	29	77.74	4.5	77.73	77.30	24.5	38,827	0.06%
2022/02/18	2	76.45	2	78.00	78.30	0	39,120	0.00%
2022/02/17	30	77.36	10	77.44	77.00	20	39,815	0.05%
2022/02/16	7	78.80	5	79.18	78.10	2	39,830	0.01%
2022/02/15	28	78.05	57	78.32	77.80	-29	40,095	-0.07%
2022/02/14	47	78.39	10	78.66	77.80	37	40,215	0.09%
2022/02/11	40	79.26	19	79.25	79.70	21	40,771	0.05%
2022/02/10	22	76.87	48.6	77.11	78.10	-26.6	40,750	-0.07%
2022/02/09	48	74.91	34	74.60	74.70	14	40,664	0.03%
2022/02/08	16.4	72.81	5	73.08	73.00	11.4	41,039	0.03%
2022/02/07	7.5	73.19	2	72.40	73.40	5.5	40,868	0.01%
2022/01/26	5	75.66	7	76.01	76.80	-2	40,695	0.00%
2022/01/25	9	75.62	10	76.10	75.40	-1	41,051	0.00%
2022/01/24	34	74.22	16	74.38	75.30	18	41,508	0.04%
2022/01/21	12	75.38	4	75.38	73.10	8	41,929	0.02%
2022/01/20	6.2	76.27	43	77.07	77.60	-36.8	41,885	-0.09%
2022/01/19	10	77.14	6	77.48	77.10	4	41,826	0.01%
2022/01/18	11	79.80	10	79.25	78.60	1	41,937	0.00%
2022/01/17	41	79.89	22	79.12	79.30	19	41,950	0.05%
2022/01/14	26	77.60	2	77.45	78.10	24	42,033	0.06%
2022/01/13	12	79.58	20	79.96	79.60	-8	42,427	-0.02%
2022/01/12	14	79.73	12	80.45	78.20	2	42,420	0.00%
2022/01/11	5	78.58	3	79.10	78.30	2	42,167	0.00%
2022/01/10	2	76.00	2	78.10	80.00	0	42,243	0.00%
2022/01/07	4	79.65	4	79.83	78.50	0	42,337	0.00%
2022/01/06	4	81.90	14	82.10	82.90	-10	41,989	-0.02%
2022/01/05	7	84.27	13	84.15	82.50	-6	42,144	-0.01%
2022/01/04	14	85.61	11	85.85	85.50	3	42,220	0.01%
2022/01/03	12	85.77	11	86.52	84.80	1	42,114	0.00%
2021/12/30	3	85.30	14	85.28	85.50	-11	42,011	-0.03%
2021/12/29	17	85.52	8	85.36	85.00	9	42,044	0.02%
2021/12/28	6	84.77	4.2	85.37	84.20	1.8	41,934	0.00%
2021/12/27	3.5	83.93	13	84.27	84.70	-9.5	41,756	-0.02%
2021/12/24	5	83.38	5	83.58	82.50	0	41,692	0.00%
2021/12/23	15	83.75	19	83.87	83.20	-4	41,679	-0.01%
2021/12/22	26	82.09	6	82.17	81.00	20	41,410	0.05%
2021/12/21	4	81.28	6	81.03	81.20	-2	41,428	0.00%
2021/12/20	9	82.46	8	82.76	82.20	1	41,361	0.00%
2021/12/17	8	82.91	3	82.60	82.40	5	41,536	0.01%
2021/12/16	26.2	84.51	27	84.89	84.50	-0.8	41,773	0.00%
2021/12/15	14	81.74	11	81.95	81.80	3	41,044	0.01%
2021/12/14	10	81.27	8	81.75	81.60	2	41,013	0.00%
2021/12/13	24	83.50	17	83.46	82.80	7	40,747	0.02%
2021/12/10	218	84.70	212	85.21	84.90	6	40,474	0.01%	大買/大賣/
2021/12/09	218	86.56	209	86.15	84.60	9	39,901	0.02%	大買/大賣/
2021/12/08	254	88.02	251	87.81	88.40	3	39,235	0.01%	大買/大賣/
2021/12/07	19	83.62	39	83.98	84.30	-20	37,600	-0.05%
2021/12/06	112	83.72	118	85.18	83.30	-6	37,365	-0.02%	大買/大賣/
2021/12/03	226	86.11	225	86.16	86.50	1	37,287	0.00%	大買/大賣/
2021/12/02	45	85.73	112	85.04	85.40	-67	37,252	-0.18%	大賣/
2021/12/01	106	84.92	124.8	85.50	86.70	-18.8	36,316	-0.05%	大買/大賣/
2021/11/30	124.7	85.64	129.3	85.48	81.80	-4.6	34,565	-0.01%	大買/大賣/
2021/11/29	93	78.17	80	81.68	84.90	13	32,731	0.04%
2021/11/26	131.3	77.75	117	77.85	77.20	14.3	31,324	0.05%	大買/大賣/
2021/11/25	142	77.50	123	77.64	79.70	19	30,253	0.06%	大買/大賣/
2021/11/24	84	76.23	57	76.08	76.40	27	28,302	0.10%
2021/11/23	25	70.09	5	69.88	69.50	20	27,223	0.07%
2021/11/22	123.1	70.53	100.2	70.54	71.20	22.9	27,501	0.08%	大買/
2021/11/19	23	68.45	11	68.37	67.30	12	27,702	0.04%
2021/11/18	16	68.34	15	68.87	67.70	1	27,758	0.00%
2021/11/17	10	68.86	11	68.95	68.90	-1	27,904	0.00%
2021/11/16	15	68.70	19	69.04	68.20	-4	27,849	-0.01%
2021/11/15	9	67.49	20	67.64	67.40	-11	27,355	-0.04%
2021/11/12	39	67.41	5	68.80	66.80	34	27,411	0.12%
2021/11/11	13	68.55	16	68.54	68.60	-3	27,191	-0.01%
2021/11/10	20	70.10	19	69.55	69.60	1	27,049	0.00%
2021/11/09	13	68.41	40	69.00	68.30	-27	26,377	-0.10%
2021/11/08	11	67.25	12	67.97	66.60	-1	25,834	0.00%
2021/11/05	43	66.88	41	67.07	66.30	2	25,599	0.01%
2021/11/04	2	65.20	6	65.12	64.70	-4	25,211	-0.02%
2021/11/03	24	64.54	0	0.00	64.10	24	25,388	0.09%
2021/11/02	7	66.96	5	67.64	65.50	2	25,396	0.01%
2021/11/01	17	67.40	12	67.25	68.00	5	25,138	0.02%
2021/10/29	16	64.28	17	64.45	64.20	-1	24,825	0.00%
2021/10/28	0	0.00	2	62.95	61.60	-2	24,286	-0.01%
2021/10/27	2	61.90	4.4	61.89	62.10	-2.4	24,335	-0.01%
2021/10/26	13	61.81	13	62.01	61.20	0	24,811	0.00%
2021/10/25	7	61.06	5	61.42	61.60	2	25,087	0.01%
2021/10/22	23	61.65	66	61.71	62.00	-43	25,756	-0.17%
2021/10/21	12	62.04	13	60.03	60.50	-1	26,940	0.00%
2021/10/20	22	58.46	26	58.49	58.30	-4	27,151	-0.01%
2021/10/19	21	57.39	16	57.76	57.10	5	27,572	0.02%
2021/10/18	20	57.40	4	57.53	56.80	16	28,329	0.06%
2021/10/15	15	58.19	18	57.77	58.80	-3	28,865	-0.01%
2021/10/14	8	55.38	10	55.86	55.10	-2	29,007	-0.01%
2021/10/13	9	56.00	8	56.29	54.90	1	29,386	0.00%
2021/10/12	15	58.38	4	57.88	57.70	11	29,393	0.04%
2021/10/08	8	60.91	14	60.98	61.30	-6	29,452	-0.02%
2021/10/07	19	61.35	24	61.79	62.10	-5	29,875	-0.02%
2021/10/06	13	59.76	0	0.00	58.50	13	31,380	0.04%
2021/10/05	3	58.80	3	59.63	60.40	0	32,249	0.00%
2021/10/04	4	60.15	7	62.27	58.20	-3	32,428	-0.01%
2021/10/01	12	61.13	22	60.70	60.50	-10	33,205	-0.03%
2021/09/30	2	63.30	10	63.20	63.60	-8	34,625	-0.02%
2021/09/29	10	63.70	1	63.00	63.20	9	34,630	0.03%
2021/09/27	14	68.89	30	68.46	68.10	-16	34,805	-0.05%
2021/09/24	1	70.50	7	70.10	69.00	-6	35,209	-0.02%
2021/09/23	25	70.82	16	69.99	69.60	9	35,387	0.03%
2021/09/22	2	68.95	123	68.40	69.30	-121	35,842	-0.34%	大賣/鉅額交易
2021/09/17	26	67.95	6	68.12	69.40	20	36,073	0.06%
2021/09/16	8	68.75	6	68.98	69.00	2	36,748	0.01%
2021/09/15	2	67.25	2	67.50	67.10	0	37,667	0.00%
2021/09/14	30	68.57	2	68.40	68.10	28	39,322	0.07%
2021/09/13	7	68.76	14	69.22	68.30	-7	40,604	-0.02%
2021/09/10	117	67.96	5	68.14	69.30	112	41,229	0.27%	大買/鉅額交易
2021/09/09	13	66.34	20	67.08	67.00	-7	43,160	-0.02%
2021/09/08	50	66.92	9	66.28	65.00	41	43,523	0.09%
2021/09/07	28	69.81	63	67.86	68.60	-35	43,238	-0.08%
2021/09/06	2	70.55	14	71.08	70.60	-12	42,950	-0.03%
2021/09/03	21	69.62	57	70.76	72.00	-36	42,853	-0.08%
2021/09/02	69	72.48	36	70.98	68.80	33	43,072	0.08%
2021/09/01	12	69.26	24	69.93	70.70	-12	42,978	-0.03%
2021/08/31	2	70.45	8	70.14	70.40	-6	43,744	-0.01%
2021/08/30	5	69.44	6	70.07	69.60	-1	43,580	0.00%
2021/08/27	14	70.25	37	69.95	68.70	-23	43,718	-0.05%
2021/08/26	56	69.47	12	69.71	70.20	44	43,464	0.10%
2021/08/25	36	67.81	26	68.63	68.70	10	42,798	0.02%
2021/08/24	3	65.77	2	65.30	64.60	1	41,825	0.00%
2021/08/23	18	63.73	0	0.00	64.90	18	41,991	0.04%
2021/08/20	4	61.78	16	61.94	62.00	-12	42,002	-0.03%
2021/08/19	3	61.07	6	61.47	60.00	-3	42,029	-0.01%
2021/08/18	1	58.20	14	56.71	60.30	-13	42,809	-0.03%
2021/08/17	28	58.52	43	57.74	56.00	-15	42,930	-0.03%
2021/08/16	41	59.87	41	60.61	59.20	0	42,830	0.00%
2021/08/13	66	61.01	70	62.11	59.80	-4	42,736	-0.01%
2021/08/12	60	62.64	52	63.00	63.00	8	42,761	0.02%
2021/08/11	49	62.26	45	62.96	63.00	4	42,854	0.01%
2021/08/10	10	63.86	6	63.55	62.70	4	42,903	0.01%
2021/08/09	14	66.99	29	67.44	65.50	-15	43,104	-0.03%
2021/08/06	5	69.84	11	69.70	69.30	-6	43,250	-0.01%
2021/08/05	8	71.36	9	71.40	71.60	-1	43,441	0.00%
2021/08/04	2	71.05	11	70.88	69.70	-9	43,842	-0.02%
2021/08/03	5	69.16	6	69.75	69.00	-1	43,935	0.00%
2021/08/02	8	68.95	4	69.28	68.70	4	44,212	0.01%
2021/07/30	24	71.98	21	71.41	69.80	3	44,358	0.01%
2021/07/29	109	70.65	90	69.29	71.80	19	44,148	0.04%	大買/
2021/07/28	65	67.32	62	66.80	67.60	3	44,340	0.01%
2021/07/27	127	72.91	101	73.09	71.70	26	44,608	0.06%	大買/大賣/
2021/07/26	76	71.06	74	70.58	71.20	2	43,726	0.00%
2021/07/23	97	68.43	93	69.48	67.90	4	43,313	0.01%
2021/07/22	56	69.07	68	69.40	69.30	-12	43,250	-0.03%
2021/07/21	61	67.00	64	67.70	66.40	-3	43,084	-0.01%
2021/07/20	31	66.27	27	66.93	65.10	4	44,059	0.01%
2021/07/19	43	66.36	50	66.57	67.10	-7	45,994	-0.02%
2021/07/16	35	65.09	36	65.14	65.10	-1	47,289	0.00%
2021/07/15	41	65.83	66	66.12	65.50	-25	50,274	-0.05%
2021/07/14	29	66.98	35	66.79	66.50	-6	51,027	-0.01%
2021/07/13	71	69.12	65	68.88	67.10	6	50,995	0.01%
2021/07/12	22	67.36	14	66.40	67.70	8	49,305	0.02%
2021/07/09	5	64.28	7	64.49	63.90	-2	48,631	0.00%
2021/07/08	21	64.64	43	65.39	64.20	-22	49,415	-0.04%
2021/07/07	43	64.48	37.4	63.59	65.70	5.6	49,823	0.01%
2021/07/06	8	60.86	0	0.00	60.70	8	49,067	0.02%
2021/07/05	10	62.35	24	61.98	62.00	-14	50,883	-0.03%
2021/07/02	29	60.73	18	60.35	61.30	11	51,926	0.02%
2021/07/01	18	59.39	24	60.39	58.80	-6	52,148	-0.01%
2021/06/30	8	62.44	53	61.76	61.10	-45	51,772	-0.09%
2021/06/29	91	63.05	68	62.88	62.00	23	51,477	0.04%
2021/06/28	16	60.89	17	61.06	61.00	-1	50,641	0.00%
2021/06/25	50	62.09	52	62.30	60.90	-2	50,287	0.00%
2021/06/24	28	62.99	59.2	62.90	62.80	-31.2	49,465	-0.06%
2021/06/23	41	62.69	33.2	62.10	64.50	7.8	48,366	0.02%
2021/06/22	71	60.45	39	61.27	59.60	32	46,598	0.07%
2021/06/21	6	58.68	52	58.31	59.20	-46	45,198	-0.10%
2021/06/18	71	58.93	94	59.13	58.00	-23	44,400	-0.05%
2021/06/17	21	56.03	32.4	55.65	56.50	-11.4	42,212	-0.03%
2021/06/16	13	54.42	26	54.71	53.20	-13	41,615	-0.03%
2021/06/15	46	54.31	17	54.22	54.50	29	41,494	0.07%
2021/06/11	7	54.10	43	54.00	53.70	-36	41,405	-0.09%
2021/06/10	38	55.29	90	55.45	55.10	-52	41,386	-0.13%
2021/06/09	76	54.64	67	54.62	54.50	9	40,538	0.02%
2021/06/08	98	53.83	42	54.30	53.40	56	39,603	0.14%
2021/06/07	29	50.99	48	51.59	52.30	-19	38,610	-0.05%
2021/06/04	21	52.19	22	52.12	51.50	-1	38,533	0.00%
2021/06/03	34	52.14	39	52.23	52.70	-5	38,248	-0.01%
2021/06/02	32	51.01	54	52.11	50.70	-22	37,984	-0.06%
2021/06/01	73	51.83	100	52.15	51.60	-27	37,889	-0.07%
2021/05/28	38	51.11	27	51.33	50.80	11	37,541	0.03%
2021/05/27	37	49.90	22	50.13	50.00	15	37,595	0.04%
2021/05/26	47	50.77	129	51.31	49.65	-82	38,069	-0.22%	大賣/
2021/05/25	14	47.63	35	47.95	49.35	-21	37,991	-0.06%
2021/05/24	3	44.70	20	44.91	44.90	-17	37,818	-0.04%
2021/05/21	9	43.63	2	44.05	44.10	7	37,958	0.02%
2021/05/20	37	43.71	10	44.27	42.90	27	38,330	0.07%
2021/05/19	17	44.23	17	44.74	45.55	0	38,318	0.00%
2021/05/18	30	44.29	44	44.39	45.15	-14	38,251	-0.04%
2021/05/17	40	42.12	33	43.27	41.35	7	38,136	0.02%
2021/05/14	54	45.97	52	45.18	44.45	2	37,652	0.01%
2021/05/13	29	45.74	33	45.65	46.10	-4	37,223	-0.01%
2021/05/12	103	45.79	127	45.98	45.20	-24	36,716	-0.07%	大買/大賣/
2021/05/11	4	48.04	10	49.06	48.10	-6	35,969	-0.02%
2021/05/10	17	52.74	23	52.08	51.50	-6	35,516	-0.02%
2021/05/07	42	53.37	68	53.38	54.70	-26	35,156	-0.07%
2021/05/06	21	52.49	27	52.91	51.20	-6	34,824	-0.02%
2021/05/05	46	53.59	20	53.87	51.80	26	34,990	0.07%
2021/05/04	84	53.97	81	54.21	55.20	3	34,372	0.01%
2021/05/03	42	57.16	36	57.47	54.90	6	33,362	0.02%
2021/04/29	44	57.45	46	57.96	58.00	-2	32,885	-0.01%
2021/04/28	26	57.20	42.4	57.63	56.90	-16.4	32,626	-0.05%
2021/04/27	39	56.73	23	56.68	56.10	16	32,409	0.05%
2021/04/26	125	59.92	62.2	59.68	58.80	62.8	31,778	0.20%	大買/
2021/04/23	106	56.90	139	57.81	58.30	-33	30,344	-0.11%	大買/大賣/
2021/04/22	222	56.91	110	54.71	53.00	112	29,151	0.38%	大買/大賣/鉅額交易
2021/04/21	253	56.12	226.5	56.78	56.40	26.5	27,746	0.10%	大買/大賣/
2021/04/20	11	51.88	8.3	52.32	52.90	2.7	24,892	0.01%
2021/04/19	11.5	47.85	27	48.85	48.15	-15.5	23,884	-0.06%
2021/04/16	0	0.00	10	46.80	46.15	-10	23,470	-0.04%
2021/04/15	20	46.61	1	46.20	46.50	19	23,342	0.08%
2021/04/14	58	46.66	8	48.15	46.55	50	23,124	0.22%
2021/04/13	32	49.74	35	49.80	48.20	-3	22,165	-0.01%
2021/04/12	9	49.56	66	49.75	48.60	-57	20,842	-0.27%
2021/04/09	56	48.58	71	49.12	48.55	-15	20,153	-0.07%
2021/04/08	11	47.38	25	46.64	48.00	-14	18,280	-0.08%
2021/04/07	9	43.54	35	43.34	43.65	-26	17,193	-0.15%
2021/04/06	1	41.70	14	41.77	42.45	-13	17,560	-0.07%
2021/04/01	5	41.81	4	41.75	41.75	1	17,712	0.01%
2021/03/31	6	42.03	4	42.18	42.20	2	17,669	0.01%
2021/03/30	1	41.80	0	0.00	41.25	1	17,764	0.01%
2021/03/29	3	41.53	0.1	41.58	41.60	2.9	18,033	0.02%
2021/03/26	1	40.90	0	0.00	41.15	1	18,784	0.01%
2021/03/25	1	41.40	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.10	1	41.10	41.00	0	19,006	0.00%
2021/03/22	7	41.74	1	41.40	41.60	6	19,501	0.03%
2021/03/19	2	41.60	10	41.45	41.55	-8	19,841	-0.04%
2021/03/18	32	43.07	2	42.90	42.20	30	20,037	0.15%
2021/03/17	4	43.28	12	42.64	43.00	-8	20,750	-0.04%
2021/03/16	15	42.27	11	42.82	43.30	4	21,165	0.02%
2021/03/15	3	41.38	4	41.29	41.55	-1	23,087	0.00%
2021/03/12	12	41.33	4	41.08	41.25	8	24,180	0.03%
2021/03/11	2	40.93	2	41.05	41.15	0	25,079	0.00%
2021/03/10	6	40.82	3	40.90	40.30	3	27,227	0.01%
2021/03/09	12	41.27	0	0.00	40.80	12	28,202	0.04%
2021/03/08	0	0.00	1	41.65	41.60	-1	28,620	0.00%
2021/03/05	40	40.20	45	40.66	40.85	-5	29,173	-0.02%
2021/03/04	0	0.00	5	41.90	42.00	-5	29,757	-0.02%
2021/03/03	3	42.30	0	0.00	42.45	3	29,771	0.01%
2021/03/02	6	44.77	1	45.90	43.20	5	29,757	0.02%
2021/02/26	27	45.67	10	44.80	44.80	17	29,441	0.06%
2021/02/25	22	46.01	128	44.69	46.50	-106	28,947	-0.37%	大賣/鉅額交易
2021/02/24	12	43.85	12	43.18	42.90	0	28,334	0.00%
2021/02/23	19	43.85	0	0.00	43.40	19	28,170	0.07%
2021/02/22	20	43.74	13	43.88	43.50	7	27,996	0.03%
2021/02/19	3	42.95	14	43.04	43.25	-11	27,507	-0.04%
2021/02/18	9	42.02	12	42.26	42.45	-3	27,405	-0.01%
2021/02/17	17	40.54	21	40.61	40.90	-4	27,170	-0.01%
2021/02/05	0	0.00	2	38.78	38.65	-2	26,937	-0.01%
2021/02/04	3	39.10	0	0.00	38.95	3	26,891	0.01%
2021/02/03	0	0.00	1	39.70	39.40	-1	26,883	0.00%
2021/02/02	5	39.63	7	40.00	39.70	-2	26,830	-0.01%
2021/02/01	12	39.22	4	39.26	39.00	8	26,794	0.03%
2021/01/29	10	40.69	16	40.57	40.00	-6	26,700	-0.02%
2021/01/28	2	41.10	2	41.05	41.00	0	26,567	0.00%
2021/01/27	6	41.50	6.2	41.47	41.45	-0.2	26,466	0.00%
2021/01/26	0	0.00	2	40.30	40.20	-2	25,920	-0.01%
2021/01/25	8	40.43	8	40.38	40.40	0	25,874	0.00%
2021/01/22	7	40.20	10	39.97	40.45	-3	25,767	-0.01%
2021/01/21	8	38.85	20	38.59	38.35	-12	25,526	-0.05%
2021/01/20	16	40.98	24	41.09	39.20	-8	25,271	-0.03%
2021/01/19	4	43.34	22	43.31	42.95	-18	24,844	-0.07%
2021/01/18	18	43.07	7	43.06	43.45	11	24,675	0.04%
2021/01/15	37	44.30	44	44.41	43.85	-7	24,390	-0.03%
2021/01/14	38	43.82	127	43.18	43.35	-89	23,214	-0.38%	大賣/
2021/01/13	20	43.29	29	42.88	43.20	-9	22,781	-0.04%
2021/01/12	10	42.29	3	41.68	41.90	7	22,334	0.03%
2021/01/11	9	42.82	13	42.50	42.95	-4	22,159	-0.02%
2021/01/08	8	41.73	10	41.73	42.00	-2	22,102	-0.01%
2021/01/07	6	42.12	34	42.47	42.00	-28	22,321	-0.13%
2021/01/06	2	41.98	12	41.45	41.55	-10	22,178	-0.05%
2021/01/05	0	0.00	2	41.78	42.25	-2	21,936	-0.01%
2021/01/04	13	42.69	12	42.08	41.80	1	21,825	0.00%
2020/12/31	6	43.19	4	43.65	42.80	2	21,588	0.01%
2020/12/30	8	43.94	26	44.05	43.65	-18	21,398	-0.08%
2020/12/29	29	44.49	23	44.21	43.90	6	21,047	0.03%
2020/12/28	16	41.95	27	42.03	42.65	-11	20,134	-0.05%
2020/12/25	52	42.20	3	42.37	41.70	49	19,751	0.25%
2020/12/24	9	42.26	6	42.56	42.20	3	19,574	0.02%
2020/12/23	10	42.62	7	42.49	42.60	3	19,383	0.02%
2020/12/22	36	42.44	25	42.83	41.80	11	19,094	0.06%
2020/12/21	3	40.88	3	40.97	41.50	0	18,269	0.00%
2020/12/18	5	41.15	4	41.24	41.10	1	18,105	0.01%
2020/12/17	36	41.57	6	41.22	41.10	30	17,956	0.17%
2020/12/16	63	42.73	4	42.55	42.50	59	17,643	0.33%
2020/12/15	9	42.66	127	41.11	41.60	-118	17,424	-0.68%	大賣/鉅額交易
2020/12/14	2	43.88	4	43.71	43.40	-2	17,103	-0.01%
2020/12/11	157	45.02	168	44.41	44.25	-11	16,861	-0.07%	大買/大賣/
2020/12/10	66	45.23	79	44.25	44.05	-13	15,993	-0.08%
2020/12/09	131	46.69	66	47.14	45.70	65	15,207	0.43%	大買/
2020/12/08	108	45.87	13	44.95	45.70	95	13,020	0.73%	大買/
2020/12/07	24	44.21	44	44.04	43.05	-20	11,934	-0.17%
2020/12/04	296	43.11	135	43.48	44.30	161	11,044	1.46%	大買/大賣/鉅額交易
2020/12/03	23	41.02	30	42.28	42.55	-7	8,896	-0.08%
2020/12/02	29	38.91	36	38.89	38.70	-7	8,094	-0.09%
2020/12/01	40	39.24	22	38.93	38.70	18	7,662	0.23%
2020/11/30	0	0.00	41	38.41	37.75	-41	7,067	-0.58%
2020/11/27	1	35.80	5	36.05	36.20	-4	6,504	-0.06%
2020/11/26	27	35.74	18	36.38	36.25	9	6,560	0.14%
2020/11/25	5	35.41	5	35.77	35.25	0	6,471	0.00%
2020/11/24	3	35.65	10	35.56	35.40	-7	6,440	-0.11%
2020/11/23	7	35.83	47	35.42	35.95	-40	6,216	-0.64%
2020/11/20	2	34.23	8	34.29	34.35	-6	5,793	-0.10%
2020/11/19	23	33.84	38	34.15	33.85	-15	5,733	-0.26%
2020/11/18	3	33.25	3	33.45	33.40	0	5,645	0.00%
2020/11/17	38	33.50	41	33.84	33.50	-3	5,675	-0.05%
2020/11/16	2	32.95	5	33.10	33.15	-3	5,760	-0.05%
2020/11/13	2	32.80	2	32.75	32.80	0	5,827	0.00%
2020/11/12	3	32.75	0	0.00	32.55	3	6,027	0.05%
2020/11/11	2	33.00	27	32.91	32.85	-25	6,233	-0.40%
2020/11/10	10	32.55	0	0.00	32.55	10	6,234	0.16%
2020/11/09	2	32.60	3	32.73	32.55	-1	6,280	-0.02%
2020/11/06	7	32.94	4	33.05	32.40	3	6,308	0.05%
2020/11/05	0	0.00	2	32.90	32.70	-2	6,374	-0.03%
2020/11/04	4	32.65	6	33.00	32.60	-2	6,454	-0.03%
2020/11/03	14	32.67	5	32.84	32.90	9	6,647	0.14%
2020/11/02	2	32.15	13	32.38	32.50	-11	6,846	-0.16%
2020/10/30	3	31.70	0	0.00	31.65	3	6,946	0.04%
2020/10/29	2	32.13	3	32.03	32.35	-1	7,069	-0.01%
2020/10/28	12	32.87	16	33.15	32.85	-4	7,182	-0.06%
2020/10/27	2	33.35	0	0.00	33.40	2	7,980	0.03%
2020/10/26	21	33.56	0	0.00	33.55	21	8,108	0.26%
2020/10/23	12	33.90	0	0.00	33.90	12	8,170	0.15%
2020/10/22	15	34.36	31	34.71	34.20	-16	8,650	-0.18%
2020/10/21	0	0.00	6	34.25	34.00	-6	8,799	-0.07%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	16	34.50	0	0.00	34.50	16	8,956	0.18%
2020/10/16	55	35.07	17	35.43	34.50	38	8,991	0.42%
2020/10/15	4	35.60	92	35.66	35.60	-88	8,927	-0.99%
2020/10/13	0	0.00	1	33.30	33.45	-1	8,718	-0.01%
2020/10/12	22	33.78	0	0.00	33.50	22	8,986	0.24%
2020/10/06	3	34.25	0	0.00	34.25	3	9,169	0.03%
2020/10/05	2	34.20	5	34.30	34.10	-3	9,303	-0.03%
2020/09/29	5	33.81	0	0.00	33.75	5	9,617	0.05%
2020/09/28	50	33.98	73	34.19	33.90	-23	9,959	-0.23%
2020/09/25	53	32.93	63	33.68	33.25	-10	10,610	-0.09%
2020/09/24	19	33.79	10	33.50	33.35	9	11,107	0.08%
2020/09/23	0	0.00	2	34.75	34.55	-2	11,120	-0.02%
2020/09/22	10	34.35	0	0.00	34.55	10	11,169	0.09%
2020/09/21	39	35.09	10	35.05	34.90	29	11,158	0.26%
2020/09/18	52	35.96	4	36.11	35.75	48	11,133	0.43%
2020/09/17	29	35.98	83	35.92	36.10	-54	11,111	-0.49%
2020/09/16	78	35.49	93	35.78	35.45	-15	10,976	-0.14%
2020/09/15	60	35.33	56	35.64	35.30	4	10,937	0.04%
2020/09/14	40	35.17	0	0.00	35.10	40	11,011	0.36%
2020/09/11	6	35.33	6	35.53	35.05	0	11,033	0.00%
2020/09/10	21	35.65	1	35.65	35.45	20	11,042	0.18%
2020/09/09	3	35.37	0	0.00	35.90	3	11,088	0.03%
2020/09/08	0	0.00	2	35.40	35.25	-2	11,062	-0.02%
2020/09/07	45	35.84	14	37.06	35.50	31	11,222	0.28%
2020/09/04	3	35.50	48	34.88	36.00	-45	10,950	-0.41%
2020/09/03	22	35.76	41	35.80	35.35	-19	10,853	-0.18%
2020/09/02	39	35.37	33	35.37	35.60	6	10,878	0.06%
2020/09/01	42	34.83	10	34.86	34.85	32	11,131	0.29%
2020/08/31	17	34.15	68	34.74	34.80	-51	10,967	-0.46%
2020/08/28	54	34.20	0	0.00	34.40	54	10,840	0.50%
2020/08/27	20	34.33	135	34.70	35.15	-115	10,857	-1.06%	大賣/鉅額交易
2020/08/26	4	33.96	4	34.05	33.90	0	10,986	0.00%
2020/08/25	27	33.62	5	33.70	33.60	22	11,005	0.20%
2020/08/24	25	33.40	0	0.00	33.45	25	11,001	0.23%
2020/08/21	33	33.61	3	33.55	33.65	30	11,014	0.27%
2020/08/20	17	33.21	3	33.78	33.00	14	11,012	0.13%
2020/08/19	18	35.68	0	0.00	35.65	18	10,851	0.17%
2020/08/18	85	36.86	38	36.96	36.45	47	10,844	0.43%
2020/08/17	34	36.69	78	36.24	36.85	-44	10,705	-0.41%
2020/08/14	15	35.40	5	35.50	35.40	10	10,541	0.09%
2020/08/13	24	35.35	0	0.00	35.20	24	10,583	0.23%
2020/08/12	6	35.49	5	35.64	35.55	1	10,578	0.01%
2020/08/11	11	35.82	11	36.05	35.40	0	10,619	0.00%
2020/08/10	6	35.73	10	35.64	35.20	-4	10,633	-0.04%
2020/08/07	27	36.90	20	36.66	35.75	7	10,730	0.07%
2020/08/06	73	37.00	103	37.36	37.45	-30	10,749	-0.28%	大賣/
2020/08/05	60	37.15	37	37.45	36.90	23	10,688	0.22%
2020/08/04	13	36.98	27	37.33	37.10	-14	10,597	-0.13%
2020/08/03	63	36.84	0	0.00	36.85	63	10,564	0.60%
2020/07/31	56	37.28	70	37.33	37.15	-14	10,441	-0.13%
2020/07/30	26	35.68	23	36.03	36.35	3	9,654	0.03%
2020/07/29	22	35.51	0	0.00	35.50	22	9,631	0.23%
2020/07/28	21	35.89	7	36.34	35.65	14	9,736	0.14%
2020/07/27	2	35.15	65	34.80	35.25	-63	9,497	-0.66%
2020/07/24	85	34.52	73	35.01	34.25	12	9,370	0.13%
2020/07/23	30	35.25	30	35.55	34.85	0	9,367	0.00%
2020/07/22	52	35.07	51	35.30	35.05	1	9,487	0.01%
2020/07/21	4	34.90	42	35.04	34.85	-38	9,454	-0.40%
2020/07/20	0	0.00	31	34.21	34.50	-31	9,423	-0.33%
2020/07/17	25	35.27	17	35.52	34.85	8	9,443	0.08%
2020/07/16	67	35.19	57	34.88	35.60	10	9,483	0.11%
2020/07/14	35	33.64	0	0.00	33.50	35	9,231	0.38%
2020/07/13	35	34.33	1	34.50	34.30	34	9,247	0.37%
2020/07/10	2	36.28	1	36.15	35.55	1	9,270	0.01%
2020/07/09	11	36.92	13	36.95	36.70	-2	9,162	-0.02%
2020/07/08	4	37.26	4	37.26	37.20	0	9,011	0.00%
2020/07/07	41	37.00	38	37.06	37.00	3	8,909	0.03%
2020/07/06	8	38.73	17	38.62	38.55	-9	8,697	-0.10%
2020/07/03	53	34.51	20	35.32	36.45	33	8,188	0.40%
2020/07/02	2	34.15	1	34.25	34.20	1	7,697	0.01%
2020/07/01	5	33.90	5	34.00	33.80	0	7,699	0.00%
2020/06/23	10	33.70	3	33.48	33.55	7	7,879	0.09%
2020/06/22	3	33.55	3	33.85	33.50	0	7,964	0.00%
2020/06/19	1	33.85	3	33.87	33.60	-2	8,082	-0.02%
2020/06/18	0	0.00	2	33.70	33.50	-2	8,038	-0.02%
2020/06/17	2	33.73	0	0.00	33.75	2	8,047	0.02%
2020/06/16	10	33.93	6	34.30	33.95	4	8,149	0.05%
2020/06/15	2	33.58	0	0.00	33.30	2	8,200	0.02%
2020/06/12	5	33.47	3	33.27	34.15	2	8,265	0.02%
2020/06/11	2	33.48	2	33.00	32.75	0	8,149	0.00%
2020/06/10	3	33.95	1	33.65	33.70	2	8,183	0.02%
2020/06/09	1	34.50	3	33.90	33.90	-2	8,370	-0.02%
2020/06/08	15	34.82	29	35.27	34.85	-14	8,405	-0.17%
2020/06/05	1	33.85	0	0.00	33.90	1	8,023	0.01%
2020/06/04	30	34.17	31	33.70	33.60	-1	8,147	-0.01%
2020/06/02	32	34.46	16	34.56	34.55	16	8,115	0.20%
2020/06/01	0	0.00	2	32.75	33.60	-2	7,927	-0.03%
2020/05/27	20	33.13	23	33.30	33.20	-3	8,364	-0.04%
2020/05/26	1	34.00	51	33.67	33.50	-50	8,744	-0.57%
2020/05/22	10	32.60	1	33.65	32.60	9	8,967	0.10%
2020/05/21	13	33.75	1	33.70	33.65	12	8,967	0.13%
2020/05/20	5	33.75	1	33.50	33.55	4	9,054	0.04%
2020/05/19	1	32.95	1	32.95	33.20	0	9,104	0.00%
2020/05/18	43	32.77	0	0.00	32.40	43	9,309	0.46%
2020/05/15	0	0.00	1	34.30	33.45	-1	9,366	-0.01%
2020/05/14	26	33.94	7	34.26	33.70	19	9,582	0.20%
2020/05/13	41	34.14	42	34.19	34.40	-1	9,598	-0.01%
2020/05/12	5	33.67	40	33.51	33.40	-35	9,448	-0.37%
2020/05/11	21	32.86	0	0.00	33.05	21	9,464	0.22%
2020/05/08	36	33.13	2	33.45	32.70	34	9,395	0.36%
2020/05/07	3	32.70	2	32.65	32.70	1	9,277	0.01%
2020/05/05	1	33.20	1	33.10	32.55	0	9,207	0.00%
2020/05/04	7	32.36	12	32.78	32.85	-5	9,141	-0.05%
2020/04/30	11	31.86	463	32.17	32.70	-452	8,989	-5.03%	大賣/鉅額交易
2020/04/29	1	30.90	6	30.88	30.90	-5	8,825	-0.06%
2020/04/28	21	31.23	34	30.91	30.95	-13	8,819	-0.15%
2020/04/27	8	30.14	6	30.05	30.70	2	8,850	0.02%
2020/04/24	4	29.43	0	0.00	29.40	4	8,714	0.05%
2020/04/23	0	0.00	3	29.60	29.30	-3	8,710	-0.03%
2020/04/22	0	0.00	1	29.00	29.05	-1	8,702	-0.01%
2020/04/21	9	29.51	37	29.46	28.75	-28	8,808	-0.32%
2020/04/20	0	0.00	1	28.55	29.00	-1	8,715	-0.01%
2020/04/17	0	0.00	1	29.65	28.80	-1	8,765	-0.01%
2020/04/16	1	28.90	3	28.90	29.10	-2	8,703	-0.02%
2020/04/15	3	28.65	7	29.17	29.05	-4	8,664	-0.05%
2020/04/14	4	28.58	44	28.55	28.65	-40	8,655	-0.46%
2020/04/13	19	28.18	0	0.00	28.00	19	8,677	0.22%
2020/04/10	32	28.20	4	28.28	28.30	28	8,761	0.32%
2020/04/09	2	28.60	8	28.35	28.45	-6	9,015	-0.07%
2020/04/08	13	28.75	4	28.95	28.90	9	9,001	0.10%
2020/04/07	33	27.26	0	0.00	27.30	33	8,905	0.37%
2020/04/06	0	0.00	3	26.38	26.60	-3	9,145	-0.03%
2020/04/01	7	26.11	6	26.25	26.15	1	9,526	0.01%
2020/03/27	12	26.45	39	26.65	25.60	-27	9,646	-0.28%
2020/03/26	39	25.72	21	26.00	26.05	18	9,570	0.19%
2020/03/25	11	26.15	30	25.72	26.00	-19	9,519	-0.20%
2020/03/24	1	23.80	0	0.00	23.90	1	9,452	0.01%
2020/03/23	5	22.95	6	23.01	22.60	-1	9,873	-0.01%
2020/03/20	40	24.22	49.1	24.16	24.30	-9.1	10,014	-0.09%
2020/03/19	16	23.16	57	22.81	22.55	-41	10,038	-0.41%
2020/03/18	16	26.01	0	0.00	25.05	16	10,011	0.16%
2020/03/17	1	25.95	1	25.05	25.05	0	10,270	0.00%
2020/03/16	4	27.75	0	0.00	26.45	4	10,196	0.04%
2020/03/13	8	27.25	1	27.40	27.90	7	10,206	0.07%
2020/03/12	10	30.40	25	30.43	30.20	-15	10,016	-0.15%
2020/03/11	20	33.03	19	33.08	32.40	1	10,010	0.01%
2020/03/10	22	32.48	28	32.61	33.05	-6	10,412	-0.06%
2020/03/09	17	33.87	10	33.77	33.00	7	10,701	0.07%
2020/03/06	11	34.75	5	34.95	34.75	6	10,583	0.06%
2020/03/05	19	35.29	40	35.41	35.20	-21	10,574	-0.20%
2020/03/04	6	34.70	6	34.87	34.85	0	10,516	0.00%
2020/03/03	31	36.13	12	36.03	35.15	19	10,472	0.18%
2020/03/02	31	35.04	35	35.27	35.50	-4	10,424	-0.04%
2020/02/27	37	35.41	10	35.81	34.15	27	10,167	0.27%
2020/02/26	4	35.40	9	35.77	36.00	-5	9,735	-0.05%
2020/02/25	1	35.00	1	34.50	35.15	0	9,448	0.00%
2020/02/24	6	34.97	0	0.00	35.00	6	9,393	0.06%
2020/02/21	11	35.27	11	35.13	35.40	0	9,348	0.00%
2020/02/20	0	0.00	5	35.03	35.00	-5	9,230	-0.05%
2020/02/19	7	35.37	4	35.43	35.30	3	9,113	0.03%
2020/02/18	0	0.00	19	34.54	34.65	-19	8,882	-0.21%
2020/02/17	25	34.34	52	34.94	34.65	-27	8,773	-0.31%
2020/02/14	47	34.13	4	34.21	34.00	43	8,475	0.51%
2020/02/13	0	0.00	17	33.61	33.50	-17	8,308	-0.20%
2020/02/12	14	33.08	11	33.76	33.60	3	8,348	0.04%
2020/02/10	3	31.08	1	31.70	31.60	2	8,344	0.02%
2020/02/07	0	0.00	4	31.86	31.85	-4	8,493	-0.05%
2020/02/06	10	32.26	10	32.20	32.40	0	8,669	0.00%
2020/02/05	6	32.18	3	32.40	31.80	3	8,800	0.03%
2020/02/04	4	31.34	4	31.85	32.10	0	8,800	0.00%
2020/02/03	400	31.20	412	31.18	31.20	-12	8,871	-0.14%	大買/大賣/
2020/01/31	42	31.77	3	32.70	32.50	39	8,827	0.44%
2020/01/30	1	32.40	1	32.25	32.25	0	9,107	0.00%
2020/01/20	2	35.83	3	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	3	35.65	35.45	-3	9,265	-0.03%
2020/01/15	17	35.78	14	35.71	35.55	3	9,835	0.03%
2020/01/14	6	35.39	3	35.75	35.40	3	9,947	0.03%
2020/01/13	0	0.00	4	34.89	35.15	-4	10,704	-0.04%
2020/01/10	1	34.05	1	34.45	34.15	0	11,060	0.00%
2020/01/09	2	34.38	1	34.45	34.30	1	11,048	0.01%
2020/01/08	0	0.00	1	34.05	34.00	-1	11,063	-0.01%
2020/01/07	2	35.13	16	35.03	34.80	-14	11,090	-0.13%
2020/01/06	6	35.51	50	35.60	35.20	-44	11,228	-0.39%
2020/01/03	79	37.50	26	37.23	36.25	53	11,149	0.48%
2020/01/02	34	36.82	20	36.94	36.90	14	10,906	0.13%
2019/12/31	4	36.40	1	36.50	36.35	3	10,825	0.03%
2019/12/30	21	37.29	38	37.27	37.10	-17	10,750	-0.16%
2019/12/27	22	36.58	17	36.64	37.30	5	10,473	0.05%
2019/12/26	3	35.95	2	36.10	35.80	1	10,121	0.01%
2019/12/25	20	36.51	26	36.34	36.10	-6	10,177	-0.06%
2019/12/24	0	0.00	2	35.75	35.80	-2	10,039	-0.02%
2019/12/23	2	36.30	2	35.90	36.10	0	10,132	0.00%
2019/12/20	0	0.00	11	36.16	35.90	-11	10,247	-0.11%
2019/12/19	3	35.90	18	36.00	35.90	-15	10,473	-0.14%
2019/12/18	12	37.15	18	36.94	36.30	-6	10,454	-0.06%
2019/12/17	3	36.37	94.3	36.05	36.60	-91.3	10,055	-0.91%
2019/12/16	7	36.20	7	36.41	36.05	0	10,068	0.00%
2019/12/13	0	0.00	15	35.55	35.60	-15	9,918	-0.15%
2019/12/12	21	35.96	12	36.11	35.50	9	9,803	0.09%
2019/12/11	0	0.00	1	35.50	35.50	-1	9,404	-0.01%
2019/12/10	1	35.60	3	35.68	35.75	-2	9,363	-0.02%
2019/12/09	0	0.00	2	35.80	35.30	-2	9,240	-0.02%
2019/12/06	13	35.57	82	35.26	35.55	-69	9,233	-0.75%
2019/12/05	69	35.38	60	35.52	35.25	9	9,090	0.10%
2019/12/04	95	34.50	4.1	34.75	34.85	90.9	8,701	1.04%
2019/12/02	0	0.00	1	32.80	33.05	-1	8,328	-0.01%
2019/11/29	1	33.55	1	33.55	33.45	0	8,386	0.00%
2019/11/28	1	33.85	2	33.80	33.80	-1	8,410	-0.01%
2019/11/27	1	34.10	16	33.67	34.10	-15	8,529	-0.18%
2019/11/26	0	0.00	3	33.25	33.35	-3	8,500	-0.04%
2019/11/25	0	0.00	2	33.05	33.05	-2	8,682	-0.02%
2019/11/21	1	33.15	6	32.89	33.25	-5	8,766	-0.06%
2019/11/20	1	33.40	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.55	1	33.40	33.60	0	8,826	0.00%
2019/11/18	2	33.38	0	0.00	33.35	2	8,874	0.02%
2019/11/15	2	33.10	1	33.10	33.00	1	8,970	0.01%
2019/11/14	3	32.97	1	32.90	33.00	2	9,074	0.02%
2019/11/13	1	33.60	1	33.70	33.25	0	9,090	0.00%
2019/11/12	23	33.20	23	33.44	33.60	0	9,106	0.00%
2019/11/11	0.1	33.00	3	33.32	33.00	-2.9	9,114	-0.03%
2019/11/08	2.1	34.42	1	34.20	34.30	1.1	9,043	0.01%
2019/11/07	4.1	35.68	0	0.00	35.05	4.1	9,033	0.05%
2019/11/06	4	36.10	4	36.09	35.75	0	9,078	0.00%
2019/11/05	5	36.10	29	36.45	36.00	-24	8,993	-0.27%
2019/11/04	1	35.90	2	36.10	35.80	-1	8,863	-0.01%
2019/11/01	1	35.55	5	35.62	35.70	-4	8,740	-0.05%
2019/10/31	31	35.25	27	35.23	35.05	4	8,780	0.05%
2019/10/30	6	35.80	1	35.85	35.80	5	8,690	0.06%
2019/10/29	15	36.34	20	36.42	36.05	-5	8,683	-0.06%
2019/10/28	1.1	35.38	1	35.70	35.60	0.1	8,555	0.00%
2019/10/25	10	36.13	24	35.90	35.50	-14	8,580	-0.16%
2019/10/24	3	36.57	2.3	36.47	36.70	0.8	8,427	0.01%
2019/10/23	10	36.42	9	36.42	36.35	1	8,296	0.01%
2019/10/22	21	36.11	3	36.17	36.15	18	8,261	0.22%
2019/10/21	51	36.18	59	36.30	36.30	-8	8,106	-0.10%
2019/10/18	27	34.44	103	34.64	34.80	-76	7,458	-1.02%	大賣/
2019/10/17	2	33.48	0	0.00	33.45	2	7,237	0.03%
2019/10/14	5	33.81	4	33.91	33.75	1	7,233	0.01%
2019/10/09	0	0.00	5	32.65	32.70	-5	7,081	-0.07%
2019/10/07	3	33.40	0	0.00	33.45	3	7,175	0.04%
2019/10/04	11	34.35	13	34.07	33.85	-2	7,280	-0.03%
2019/10/03	26	33.77	0	0.00	34.10	26	7,323	0.36%
2019/10/02	7	33.73	5	33.95	33.90	2	7,419	0.03%
2019/10/01	3	34.00	56	34.43	34.60	-53	7,428	-0.71%
2019/09/27	22	33.75	2	33.88	33.65	20	7,471	0.27%
2019/09/26	32	34.50	1	34.60	34.10	31	7,535	0.41%
2019/09/25	3	34.47	26	34.21	34.50	-23	7,686	-0.30%
2019/09/24	15	34.31	6	34.43	34.15	9	7,755	0.12%
2019/09/23	0	0.00	51	33.60	33.75	-51	7,525	-0.68%
2019/09/20	13	33.62	0	0.00	33.45	13	7,554	0.17%
2019/09/19	5	33.19	9	33.53	33.50	-4	7,653	-0.05%
2019/09/18	0	0.00	3	32.60	32.55	-3	7,571	-0.04%
2019/09/17	0	0.00	2	32.45	32.50	-2	7,640	-0.03%
2019/09/16	10	32.40	1	32.25	32.20	9	7,696	0.12%
2019/09/12	6	32.55	0	0.00	32.20	6	7,842	0.08%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/09	1	32.80	2	33.00	32.35	-1	8,377	-0.01%
2019/09/06	4	33.11	5	33.18	32.90	-1	8,430	-0.01%
2019/09/05	0	0.00	8	33.04	32.90	-8	8,426	-0.09%
2019/09/04	0	0.00	2	32.50	32.85	-2	8,683	-0.02%
2019/09/03	1	32.60	1	33.00	32.50	0	8,754	0.00%
2019/09/02	1	32.20	40	32.60	32.70	-39	8,710	-0.45%
2019/08/29	4	32.45	3	32.30	32.30	1	8,640	0.01%
2019/08/28	9	32.36	32	32.48	32.55	-23	8,568	-0.27%
2019/08/27	0.1	31.70	2	31.55	31.40	-2	8,406	-0.02%
2019/08/26	0	0.00	35	31.63	31.50	-35	8,466	-0.41%
2019/08/22	91	32.50	30	32.45	32.40	61	8,490	0.72%
2019/08/21	62	32.95	0	0.00	32.70	62	8,500	0.73%
2019/08/20	0	0.00	31	33.64	32.90	-31	8,487	-0.37%
2019/08/19	13	33.45	35	33.41	33.40	-22	8,459	-0.26%
2019/08/16	9	32.39	10	32.60	32.50	-1	8,412	-0.01%
2019/08/15	0.1	32.00	4	31.73	31.85	-3.9	8,490	-0.05%
2019/08/14	9	32.90	0	0.00	32.50	9	8,552	0.11%
2019/08/13	0	0.00	1	32.45	32.50	-1	8,640	-0.01%
2019/08/12	100	32.45	10	32.45	32.45	90	8,721	1.03%
2019/08/08	25	33.02	3	33.22	32.85	22	8,736	0.25%
2019/08/07	1	33.20	0	0.00	33.20	1	8,803	0.01%
2019/08/06	32	33.88	2	34.05	34.15	30	8,983	0.33%
2019/08/05	53	34.39	0	0.00	33.85	53	9,305	0.57%
2019/08/02	2	34.53	0	0.00	34.55	2	9,570	0.02%
2019/08/01	0	0.00	1	35.70	35.75	-1	9,723	-0.01%
2019/07/31	2	35.80	0	0.00	36.20	2	9,932	0.02%
2019/07/30	1	35.85	132	35.75	35.60	-131	9,958	-1.32%	大賣/鉅額交易
2019/07/29	3	37.25	52	37.20	37.05	-49	9,899	-0.49%
2019/07/26	20	36.95	70	37.01	37.00	-50	9,916	-0.50%
2019/07/25	93	36.83	71	36.64	36.90	22	9,947	0.22%
2019/07/24	187	37.07	40	37.00	36.80	147	10,024	1.47%	大買/鉅額交易
2019/07/23	10	36.28	1	36.80	36.10	9	10,242	0.09%
2019/07/22	50	36.67	9	36.67	36.50	41	10,750	0.38%
2019/07/19	3.1	35.61	3	35.58	36.05	0.1	11,077	0.00%
2019/07/18	35	34.79	7	35.12	34.50	28	11,053	0.25%
2019/07/17	1	35.70	0	0.00	35.65	1	11,077	0.01%
2019/07/16	1	35.85	1	35.95	35.90	0	11,708	0.00%
2019/07/15	1	35.55	0	0.00	35.70	1	11,875	0.01%
2019/07/11	1	36.00	1	35.85	35.60	0	12,129	0.00%
2019/07/10	0	0.00	28	37.60	37.60	-28	12,100	-0.23%
2019/07/09	2	37.58	11	37.59	37.40	-9	12,054	-0.07%
2019/07/08	15	38.13	24	38.18	38.05	-9	12,117	-0.07%
2019/07/05	1	37.60	2	37.55	37.80	-1	12,158	-0.01%
2019/07/04	5	37.54	12	37.68	37.55	-7	12,166	-0.06%
2019/07/03	1	36.75	3	36.95	36.90	-2	12,483	-0.02%
2019/07/02	18	37.20	62	37.06	37.10	-44	12,517	-0.35%
2019/07/01	47	36.33	4	36.18	36.45	43	12,550	0.34%
2019/06/28	3	35.22	1	35.05	35.35	2	12,808	0.02%
2019/06/27	5	35.25	1	35.25	35.15	4	13,119	0.03%
2019/06/26	90	34.48	140	34.63	34.70	-50	13,074	-0.38%	大賣/
2019/06/25	21	35.50	22	36.10	35.30	-1	13,030	-0.01%
2019/06/21	22	35.69	2	35.65	35.05	20	12,923	0.15%
2019/06/20	44	35.86	13	35.77	35.70	31	12,880	0.24%
2019/06/19	19	35.55	31	35.51	35.55	-12	12,826	-0.09%
2019/06/18	8	35.68	9	35.53	35.05	-1	12,825	-0.01%
2019/06/17	23	35.99	27	35.78	35.50	-4	12,844	-0.03%
2019/06/14	13	34.61	2	34.60	34.40	11	12,517	0.09%
2019/06/13	0	0.00	6	34.25	34.25	-6	12,543	-0.05%
2019/06/12	8	35.10	61	34.91	34.60	-53	12,564	-0.42%
2019/06/11	7	33.86	2	33.85	34.05	5	12,406	0.04%
2019/06/10	5	33.25	0	0.00	33.25	5	12,391	0.04%
2019/06/06	0	0.00	35	32.77	32.80	-35	12,525	-0.28%
2019/06/05	2	33.83	1	34.10	33.10	1	12,542	0.01%
2019/06/04	0	0.00	1	33.30	33.50	-1	12,606	-0.01%
2019/06/03	1	33.10	2	33.25	33.25	-1	12,833	-0.01%
2019/05/30	46	32.82	0	0.00	33.15	46	13,059	0.35%
2019/05/28	0	0.00	2	32.70	32.95	-2	13,695	-0.01%
2019/05/27	2	33.50	2	33.25	32.90	0	14,182	0.00%
2019/05/24	2	33.60	1	33.55	33.05	1	14,485	0.01%
2019/05/22	33	34.66	0	0.00	33.90	33	14,824	0.22%
2019/05/21	0	0.00	1	33.10	33.90	-1	15,197	-0.01%
2019/05/20	2	33.18	2	32.90	33.05	0	15,278	0.00%
2019/05/17	1	33.50	3	33.75	33.80	-2	15,570	-0.01%
2019/05/16	30	33.95	0	0.00	33.80	30	15,910	0.19%
2019/05/15	1	34.90	0	0.00	34.90	1	16,886	0.01%
2019/05/14	3	34.40	4	34.51	35.25	-1	17,494	-0.01%
2019/05/13	13	34.01	0	0.00	33.80	13	17,719	0.07%
2019/05/10	2	37.40	1	38.20	36.60	1	17,580	0.01%
2019/05/09	13	37.89	166	37.95	37.25	-153	17,423	-0.88%	大賣/鉅額交易
2019/05/08	3	38.55	3	38.95	38.90	0	17,313	0.00%
2019/05/07	1	38.45	0	0.00	38.40	1	17,407	0.01%
2019/05/03	30	39.45	2	39.50	39.35	28	17,943	0.16%
2019/05/02	1	39.40	1	38.90	38.90	0	17,968	0.00%
2019/04/30	39	39.05	48	39.01	39.05	-9	18,100	-0.05%
2019/04/29	4	39.04	11	39.88	38.55	-7	17,988	-0.04%
2019/04/26	50	40.99	8	40.94	41.15	42	17,730	0.24%
2019/04/25	10	40.44	14	40.43	40.55	-4	17,250	-0.02%
2019/04/24	30	39.84	6	39.75	39.40	24	16,889	0.14%
2019/04/23	1	38.60	7	39.11	39.00	-6	16,911	-0.04%
2019/04/22	12	40.24	25	40.96	39.25	-13	17,008	-0.08%
2019/04/19	25	38.95	40	38.68	39.00	-15	16,563	-0.09%
2019/04/18	106	38.96	40	38.98	37.85	66	16,598	0.40%	大買/
2019/04/17	66	38.48	11	38.47	38.25	55	16,622	0.33%
2019/04/16	37	37.71	26	37.98	38.05	11	16,677	0.07%
2019/04/15	1	37.75	1	37.85	37.30	0	16,926	0.00%
2019/04/12	16	37.41	76	37.61	37.25	-60	17,317	-0.35%
2019/04/11	26	38.32	102	38.60	38.10	-76	17,415	-0.44%	大賣/
2019/04/10	20	39.25	1	39.35	39.35	19	17,356	0.11%
2019/04/09	97	40.06	351	40.13	39.60	-254	17,404	-1.46%	大賣/鉅額交易
2019/04/08	81	39.55	34	39.93	39.30	47	17,317	0.27%
2019/04/03	2	39.33	60	39.91	39.20	-58	17,378	-0.33%
2019/04/02	155	39.44	190	38.32	39.45	-35	17,400	-0.20%	大買/大賣/
2019/04/01	73	37.69	55	38.03	37.90	18	17,263	0.10%
2019/03/29	52	36.90	5	36.50	36.90	47	17,149	0.27%
2019/03/28	72	37.07	3	37.28	36.55	69	17,823	0.39%
2019/03/27	2	36.88	0	0.00	36.80	2	18,695	0.01%
2019/03/25	28	36.45	1	36.30	36.70	27	20,382	0.13%
2019/03/22	73	37.14	1	37.40	37.10	72	20,597	0.35%
2019/03/21	37	36.90	1	36.85	36.75	36	20,876	0.17%
2019/03/18	10	36.25	32	36.27	36.25	-22	22,043	-0.10%
2019/03/15	3	36.70	0	0.00	36.70	3	22,301	0.01%
2019/03/14	24	36.86	2	36.75	36.45	22	22,583	0.10%
2019/03/13	1	37.00	1	36.95	37.10	0	23,091	0.00%
2019/03/12	8	37.83	3	37.55	37.35	5	23,411	0.02%
2019/03/11	3	37.40	29	37.40	37.30	-26	23,766	-0.11%
2019/03/08	1	36.20	6	36.48	37.25	-5	24,548	-0.02%
2019/03/07	6	37.47	0	0.00	37.05	6	25,184	0.02%
2019/03/06	1	38.65	1	39.45	38.65	0	26,262	0.00%
2019/03/05	54	38.96	7	38.67	38.60	47	27,112	0.17%
2019/03/04	0	0.00	11	39.72	38.95	-11	28,054	-0.04%
2019/02/27	213	39.56	6	39.27	39.50	207	28,110	0.74%	大買/鉅額交易
2019/02/26	13	38.69	5	39.14	38.60	8	28,202	0.03%
2019/02/25	4	38.00	15	37.58	37.80	-11	28,383	-0.04%
2019/02/22	10	39.49	10	39.72	38.75	0	29,437	0.00%
2019/02/21	7	39.01	8	38.96	39.40	-1	29,463	0.00%
2019/02/20	2	39.93	81	40.45	39.50	-79	29,489	-0.27%
2019/02/19	23	39.23	11	39.30	39.50	12	29,660	0.04%
2019/02/18	61	39.87	1	39.30	39.20	60	30,192	0.20%
2019/02/15	33	39.30	22	39.12	38.80	11	30,612	0.04%
2019/02/14	49	40.11	22	40.00	39.80	27	30,775	0.09%
2019/02/13	9	38.09	15	37.97	38.75	-6	30,306	-0.02%
2019/02/12	29	35.28	11	35.31	35.25	18	30,182	0.06%
2019/02/11	7	34.49	7	34.64	34.35	0	31,029	0.00%
2019/01/30	21	33.78	28	33.78	33.40	-7	31,892	-0.02%
2019/01/29	2	33.35	0	0.00	33.40	2	32,202	0.01%
2019/01/28	4	34.69	16	34.63	34.25	-12	32,566	-0.04%
2019/01/25	14	33.78	39	33.86	34.30	-25	33,389	-0.07%
2019/01/24	10	32.65	3	32.60	32.65	7	34,287	0.02%
2019/01/23	0	0.00	1	32.30	32.25	-1	34,578	0.00%
2019/01/22	23.5	32.62	3	32.55	32.60	20.5	34,995	0.06%
2019/01/21	1	32.20	1	32.20	32.20	0	35,430	0.00%
2019/01/18	2	32.00	1	31.90	32.20	1	35,828	0.00%
2019/01/17	3	32.63	2	32.38	32.00	1	36,054	0.00%
2019/01/16	12	32.58	4	32.48	32.60	8	36,365	0.02%
2019/01/15	2	32.13	1	32.05	32.05	1	36,476	0.00%
2019/01/14	3	31.62	7.2	31.94	31.85	-4.2	36,612	-0.01%
2019/01/11	9	33.50	4	33.40	32.95	5	36,713	0.01%
2019/01/10	5	33.86	4	33.83	33.40	1	36,865	0.00%
2019/01/09	4	33.55	4	33.80	33.40	0	37,074	0.00%
2019/01/08	1	33.20	1	33.35	33.35	0	37,626	0.00%
2019/01/07	3	33.47	3	33.37	33.55	0	37,762	0.00%
2019/01/04	7	30.31	10	30.74	31.50	-3	38,001	-0.01%
2019/01/03	5	32.36	13	32.61	32.00	-8	37,814	-0.02%
2019/01/02	0	0.00	1	33.50	33.50	-1	38,184	0.00%
2018/12/28	5	33.54	77	33.64	33.50	-72	38,634	-0.19%
2018/12/27	13	34.33	8	34.37	33.50	5	39,107	0.01%
2018/12/26	3	33.60	2	34.15	32.50	1	39,032	0.00%
2018/12/25	5	33.38	3	32.83	33.40	2	39,341	0.01%
2018/12/24	3	34.00	4	33.79	34.40	-1	39,312	0.00%
2018/12/22	13	34.25	7	34.27	34.65	6	39,298	0.02%
2018/12/21	9	34.61	56	34.86	35.45	-47	39,507	-0.12%
2018/12/20	156	34.16	22	33.69	33.60	134	39,119	0.34%	大買/鉅額交易
2018/12/19	44	36.37	14	36.33	35.20	30	38,481	0.08%
2018/12/18	11	38.20	11	39.18	37.60	0	38,498	0.00%
2018/12/17	4	40.79	6	40.70	40.50	-2	38,648	-0.01%
2018/12/14	16	41.35	3	40.93	40.70	13	38,836	0.03%
2018/12/13	8	42.21	4	42.23	42.30	4	38,818	0.01%
2018/12/12	28	41.86	35	41.96	41.85	-7	38,745	-0.02%
2018/12/11	110	41.51	101	41.72	40.55	9	38,901	0.02%	大買/大賣/
2018/12/10	34	40.38	30	40.15	41.45	4	39,090	0.01%
2018/12/07	12	41.46	5	41.01	40.90	7	39,058	0.02%
2018/12/06	37	40.29	55	40.33	40.15	-18	39,164	-0.05%
2018/12/05	16	41.89	9	41.82	41.90	7	39,076	0.02%
2018/12/04	1	43.10	6	43.17	43.20	-5	39,419	-0.01%
2018/12/03	24	45.11	16	44.51	44.20	8	39,430	0.02%
2018/11/30	23	42.78	47	42.32	43.20	-24	38,819	-0.06%
2018/11/29	31	41.72	50	41.97	42.50	-19	38,225	-0.05%
2018/11/28	136	39.68	151	39.83	39.85	-15	37,146	-0.04%	大買/大賣/
2018/11/27	33	39.70	17	39.67	39.40	16	36,504	0.04%
2018/11/26	12	38.14	9	37.89	38.20	3	35,653	0.01%
2018/11/23	34	38.35	29	38.87	37.35	5	35,760	0.01%
2018/11/22	45	38.83	31	39.33	38.15	14	35,578	0.04%
2018/11/21	54	39.47	81	39.60	39.50	-27	35,256	-0.08%
2018/11/20	28	37.78	16	37.58	37.45	12	34,251	0.04%
2018/11/19	2	37.10	4	37.68	37.70	-2	34,401	-0.01%
2018/11/16	38	38.00	20.2	37.51	36.75	17.8	34,265	0.05%
2018/11/15	13	36.71	28	37.27	37.70	-15	33,749	-0.04%
2018/11/14	29	37.41	9	37.47	37.00	20	33,259	0.06%
2018/11/13	12	37.26	34	37.70	38.35	-22	32,871	-0.07%
2018/11/12	37	37.17	48	37.32	37.80	-11	32,467	-0.03%
2018/11/09	101	36.16	104	36.71	37.00	-3	32,209	-0.01%	大買/大賣/
2018/11/08	45	36.82	62	37.22	36.25	-17	31,899	-0.05%
2018/11/07	48	34.81	74	34.54	35.80	-26	31,002	-0.08%
2018/11/06	21	33.41	24	33.36	32.55	-3	30,328	-0.01%
2018/11/05	12	33.58	36	33.18	34.05	-24	30,079	-0.08%
2018/11/02	79	33.17	107	33.28	33.30	-28	29,779	-0.09%	大賣/
2018/11/01	73	33.02	251	32.42	32.75	-178	29,018	-0.61%	大賣/鉅額交易
2018/10/31	24	30.94	89	31.10	31.40	-65	27,766	-0.23%
2018/10/30	38	28.34	63	28.17	28.55	-25	27,535	-0.09%
2018/10/29	110	26.99	156	27.97	28.65	-46	27,409	-0.17%	大買/大賣/
2018/10/26	111	27.20	16	26.62	26.05	95	27,322	0.35%	大買/
2018/10/25	155	27.02	21	27.00	26.55	134	27,120	0.49%	大買/鉅額交易
2018/10/24	3	30.50	3	31.33	29.50	0	26,849	0.00%
2018/10/23	18	31.78	1	31.65	31.35	17	26,639	0.06%
2018/10/22	4	33.21	8	32.99	33.10	-4	26,588	-0.02%
2018/10/19	6	31.58	0	0.00	32.35	6	26,568	0.02%
2018/10/18	74	33.55	26	33.65	33.25	48	26,457	0.18%
2018/10/17	108	33.50	26	34.23	33.10	82	26,349	0.31%	大買/
2018/10/16	66	33.19	92	33.86	33.25	-26	26,327	-0.10%
2018/10/15	4	32.03	4	32.00	32.00	0	26,269	0.00%
2018/10/12	6	32.18	6	32.08	31.85	0	26,475	0.00%
2018/10/11	44	31.90	2	31.85	31.80	42	26,210	0.16%
2018/10/09	12	35.56	12	35.69	35.30	0	26,240	0.00%
2018/10/08	10	36.42	4	37.00	35.15	6	26,051	0.02%
2018/10/05	11	37.83	5	37.26	36.80	6	25,907	0.02%
2018/10/04	11	40.62	17	40.72	40.00	-6	25,635	-0.02%
2018/10/03	9	41.37	2	41.40	40.40	7	25,839	0.03%
2018/10/02	7	43.41	10	42.79	42.60	-3	26,084	-0.01%
2018/10/01	14	43.30	11	43.43	43.20	3	26,286	0.01%
2018/09/28	27	43.22	28	43.34	43.50	-1	26,732	0.00%
2018/09/27	10	42.69	10	43.35	42.20	0	26,709	0.00%
2018/09/26	67	43.81	6	43.78	43.80	61	27,040	0.23%
2018/09/25	48	44.71	88	45.10	44.15	-40	26,956	-0.15%
2018/09/21	51	43.27	155	42.20	43.85	-104	26,206	-0.40%	大賣/鉅額交易
2018/09/20	121	41.11	8	40.98	40.75	113	25,600	0.44%	大買/鉅額交易
2018/09/19	28	41.28	17	41.91	40.20	11	25,686	0.04%
2018/09/18	18	41.08	3	41.32	40.95	15	25,896	0.06%
2018/09/17	33	41.80	34	42.00	42.40	-1	26,186	0.00%
2018/09/14	39	39.28	68	39.91	41.45	-29	25,773	-0.11%
2018/09/13	39	38.36	12	39.20	37.70	27	25,506	0.11%
2018/09/12	13	38.54	11	38.88	38.65	2	25,568	0.01%
2018/09/11	21	39.77	41	39.09	39.60	-20	25,723	-0.08%
2018/09/10	38	38.25	40	38.05	37.45	-2	25,491	-0.01%
2018/09/07	13	41.87	19	43.55	41.50	-6	25,119	-0.02%
2018/09/06	4	44.88	8	44.24	44.00	-4	25,060	-0.02%
2018/09/05	0	0.00	1	44.65	44.55	-1	25,627	0.00%
2018/09/04	1	43.45	2	44.05	43.85	-1	27,102	0.00%
2018/09/03	15	45.38	8	45.44	43.55	7	27,874	0.03%
2018/08/31	37	46.26	20	46.58	47.25	17	28,015	0.06%
2018/08/30	44	47.85	41	48.56	47.50	3	28,162	0.01%
2018/08/29	14	46.89	14	47.44	47.60	0	28,205	0.00%
2018/08/28	61	47.60	10	47.61	47.10	51	28,746	0.18%
2018/08/27	1	46.90	51	44.97	47.20	-50	28,901	-0.17%
2018/08/24	44	43.88	0	0.00	42.95	44	29,383	0.15%
2018/08/23	6	47.02	0	0.00	46.40	6	30,829	0.02%
2018/08/22	2	47.15	2	47.05	47.10	0	31,632	0.00%
2018/08/21	2	47.70	13	47.81	47.00	-11	33,184	-0.03%
2018/08/20	15	48.23	19	48.89	47.00	-4	34,269	-0.01%
2018/08/17	7	51.41	28.3	51.55	51.80	-21.3	34,573	-0.06%
2018/08/16	1	50.90	32	50.20	51.20	-31	34,777	-0.09%
2018/08/15	20	51.32	10	52.10	50.20	10	35,119	0.03%
2018/08/14	36	53.33	45	52.77	53.50	-9	35,718	-0.03%
2018/08/13	43	55.00	123	55.13	53.60	-80	35,970	-0.22%	大賣/
2018/08/10	16	60.03	19	60.27	58.80	-3	36,641	-0.01%
2018/08/09	17	58.92	23	59.01	59.60	-6	38,103	-0.02%
2018/08/08	51	58.99	26	59.22	58.60	25	39,838	0.06%
2018/08/07	8	59.36	20	59.80	59.50	-12	40,602	-0.03%
2018/08/06	10	57.38	14	57.35	58.30	-4	41,808	-0.01%
2018/08/03	43	56.92	43	57.10	57.80	0	42,958	0.00%
2018/08/02	115	58.62	74	59.15	56.50	41	43,259	0.09%	大買/
2018/08/01	35	61.50	42	62.39	61.80	-7	43,841	-0.02%
2018/07/31	54	62.44	4	62.30	63.00	50	45,167	0.11%
2018/07/30	420	62.81	19.5	62.57	61.80	400.5	45,338	0.88%	大買/鉅額交易
2018/07/27	4	63.58	12	64.53	64.60	-8	45,469	-0.02%
2018/07/26	9	63.74	9	64.17	63.30	0	45,878	0.00%
2018/07/25	9	63.09	6	63.45	63.00	3	46,171	0.01%
2018/07/24	1	63.00	9	63.02	62.90	-8	46,194	-0.02%
2018/07/23	15	60.63	63	59.79	62.80	-48	46,073	-0.10%
2018/07/20	56	62.92	40	63.41	62.40	16	46,066	0.03%
2018/07/19	9	63.97	24	63.59	64.00	-15	45,727	-0.03%
2018/07/18	10	61.78	10.1	62.86	61.50	-0.1	46,120	0.00%
2018/07/17	16.5	63.71	19	64.21	62.60	-2.5	46,538	-0.01%
2018/07/16	10	63.76	5	63.82	64.30	5	47,402	0.01%
2018/07/13	8	63.26	7	63.96	62.30	1	48,285	0.00%
2018/07/11	16	60.96	17	61.45	62.00	-1	47,915	0.00%
2018/07/10	31	61.43	49	61.55	62.40	-18	47,730	-0.04%
2018/07/09	7	58.47	31	59.39	57.80	-24	47,682	-0.05%
2018/07/06	37	56.20	91	57.41	58.70	-54	47,345	-0.11%
2018/07/05	5	54.56	52	54.69	53.90	-47	46,923	-0.10%
2018/07/04	64	53.15	23	53.56	53.00	41	46,768	0.09%
2018/07/03	10	59.09	8	58.43	58.10	2	46,387	0.00%
2018/07/02	2	61.05	5	60.20	59.10	-3	46,387	-0.01%
2018/06/29	6	61.52	3	61.43	62.30	3	46,271	0.01%
2018/06/28	89	62.06	11	61.85	60.80	78	46,268	0.17%
2018/06/27	15	60.73	11	61.56	61.60	4	45,965	0.01%
2018/06/26	125	59.97	120	60.43	60.70	5	45,735	0.01%	大買/大賣/
2018/06/25	8	58.16	8	58.48	57.60	0	45,247	0.00%
2018/06/22	15	60.15	4.2	60.75	59.70	10.8	45,234	0.02%
2018/06/21	19	61.95	19	62.16	62.50	0	45,060	0.00%
2018/06/20	29	61.67	11.6	61.58	60.60	17.4	44,997	0.04%
2018/06/19	17	64.91	4	65.70	64.50	13	44,847	0.03%
2018/06/15	18	67.55	6	67.70	66.60	12	44,751	0.03%
2018/06/14	17	66.81	11	66.85	68.10	6	44,648	0.01%
2018/06/13	20	68.26	20	69.95	67.00	0	44,859	0.00%
2018/06/12	67	72.60	61	72.51	70.00	6	44,681	0.01%
2018/06/11	63	68.13	48	68.23	69.70	15	43,257	0.03%
2018/06/08	32	62.44	23	62.64	63.40	9	42,538	0.02%
2018/06/07	23	66.40	19	65.39	65.00	4	42,363	0.01%
2018/06/06	13	65.12	3	64.37	66.00	10	42,989	0.02%
2018/06/05	109	63.50	89	64.41	63.70	20	43,474	0.05%	大買/
2018/06/04	42	66.70	8	67.13	67.30	34	42,688	0.08%
2018/06/01	29	69.07	72	67.91	67.10	-43	42,378	-0.10%
2018/05/31	140	70.71	50	71.48	69.90	90	41,822	0.22%	大買/
2018/05/30	32	66.92	194	66.70	67.80	-162	40,393	-0.40%	大賣/鉅額交易
2018/05/29	169	67.93	104	67.75	66.40	65	39,562	0.16%	大買/大賣/
2018/05/28	39	63.21	57	64.37	64.80	-18	37,968	-0.05%
2018/05/25	31	60.16	52	59.73	60.50	-21	36,847	-0.06%
2018/05/24	35	59.08	27	59.65	59.30	8	36,381	0.02%
2018/05/23	31	59.30	18	59.83	58.90	13	36,141	0.04%
2018/05/22	37	60.01	13	60.55	58.50	24	35,613	0.07%
2018/05/21	48	63.04	52	63.23	62.60	-4	34,997	-0.01%
2018/05/18	113	61.84	123	62.15	63.20	-10	34,507	-0.03%	大買/大賣/
2018/05/17	275	63.57	238	63.84	61.20	37	33,760	0.11%	大買/大賣/
2018/05/16	121	60.10	114	60.13	62.00	7	32,460	0.02%	大買/大賣/
2018/05/15	72	58.06	79	58.27	57.30	-7	31,009	-0.02%
2018/05/14	283	56.01	306.1	55.90	58.10	-23.1	30,392	-0.08%	大買/大賣/
2018/05/11	94	54.95	58	55.18	52.90	36	29,133	0.12%
2018/05/10	11	52.25	32	52.38	53.50	-21	27,993	-0.08%
2018/05/09	39	53.53	16	53.09	52.50	23	27,547	0.08%
2018/05/08	139	51.63	147	52.19	53.80	-8	26,881	-0.03%	大買/大賣/
2018/05/07	4	48.26	23	48.17	50.00	-19	25,652	-0.07%
2018/05/04	26	47.96	13	47.72	47.25	13	25,600	0.05%
2018/05/03	12	49.30	14	49.88	48.75	-2	25,913	-0.01%
2018/05/02	25	48.76	22	48.54	48.90	3	25,992	0.01%
2018/04/27	10	46.95	7	46.70	46.50	3	27,327	0.01%
2018/04/26	2	46.33	3	47.37	45.90	-1	28,276	0.00%
2018/04/25	8	45.94	41	47.21	47.60	-33	28,445	-0.12%
2018/04/24	36	49.26	67	49.12	46.25	-31	29,126	-0.11%
2018/04/23	19	50.09	24.1	49.73	48.80	-5.1	28,557	-0.02%
2018/04/20	56	48.82	25	49.00	48.70	31	28,578	0.11%
2018/04/19	43	46.39	111	48.00	49.10	-68	27,712	-0.25%	大賣/
2018/04/18	8	44.62	5	44.60	44.65	3	26,756	0.01%
2018/04/17	26	45.30	9	45.23	44.05	17	26,930	0.06%
2018/04/16	15	45.95	39	45.77	45.50	-24	27,170	-0.09%
2018/04/13	52	46.31	24	46.26	45.65	28	27,575	0.10%
2018/04/12	12	45.28	1	44.90	44.90	11	27,359	0.04%
2018/04/11	16	45.74	1	45.35	45.05	15	28,225	0.05%
2018/04/10	3	44.60	20	44.85	44.60	-17	28,851	-0.06%
2018/04/09	4	44.02	6	44.43	43.80	-2	29,531	-0.01%
2018/04/03	16	43.81	12	43.93	44.25	4	29,498	0.01%
2018/04/02	19	43.21	1	44.30	43.05	18	29,804	0.06%
2018/03/31	73	43.65	5	43.83	44.00	68	29,953	0.23%
2018/03/30	3	45.48	2	45.50	44.70	1	30,304	0.00%
2018/03/29	10	46.68	6	46.71	45.50	4	30,876	0.01%
2018/03/28	4	45.81	44	45.79	45.80	-40	30,715	-0.13%
2018/03/27	2	46.95	5	46.75	47.15	-3	30,879	-0.01%
2018/03/26	0	0.00	5.2	45.18	45.75	-5.2	31,408	-0.02%
2018/03/23	22	45.20	23	44.89	45.00	-1	31,596	0.00%
2018/03/22	47	47.99	55	48.07	47.05	-8	31,550	-0.03%
2018/03/21	30	47.66	30	47.81	47.00	0	31,458	0.00%
2018/03/20	23	47.10	5	47.15	47.25	18	31,677	0.06%
2018/03/19	67	48.64	35	48.70	47.65	32	31,851	0.10%
2018/03/16	23	48.12	24	48.25	47.20	-1	31,592	0.00%
2018/03/15	5	46.55	2	46.78	47.00	3	31,638	0.01%
2018/03/14	9	47.39	11	47.20	46.90	-2	31,960	-0.01%
2018/03/13	11	48.31	25	48.23	48.55	-14	32,804	-0.04%
2018/03/12	41	48.08	51	47.84	47.75	-10	33,151	-0.03%
2018/03/09	42	46.33	40	46.42	47.50	2	33,111	0.01%
2018/03/08	10	43.11	3	43.08	43.20	7	33,139	0.02%
2018/03/07	5	42.35	14	42.56	42.70	-9	33,542	-0.03%
2018/03/06	32	42.64	30	42.41	42.40	2	33,993	0.01%
2018/03/05	72	41.94	71	42.01	41.40	1	34,392	0.00%
2018/03/02	8	44.27	2	43.90	44.10	6	34,552	0.02%
2018/03/01	1	44.85	73	44.85	45.00	-72	35,135	-0.20%
2018/02/27	16	46.25	12	45.36	45.30	4	35,753	0.01%
2018/02/26	22	46.02	15	45.51	45.50	7	36,140	0.02%
2018/02/23	2	44.65	3	44.63	44.50	-1	36,662	0.00%
2018/02/22	8	44.44	3	44.37	44.15	5	38,036	0.01%
2018/02/21	74	44.94	8	44.89	45.00	66	39,623	0.17%
2018/02/12	5	43.00	4	43.35	43.00	1	39,949	0.00%
2018/02/09	24	41.58	54	40.93	42.90	-30	40,294	-0.07%
2018/02/08	55	43.58	75	43.56	43.50	-20	40,591	-0.05%
2018/02/07	9	45.36	43	45.16	45.10	-34	40,855	-0.08%
2018/02/06	16	44.33	7	44.01	42.50	9	41,706	0.02%
2018/02/05	5	45.35	4	45.59	47.20	1	43,336	0.00%
2018/02/02	17	47.10	4	47.33	47.20	13	44,680	0.03%
2018/02/01	9	48.75	20	48.88	48.00	-11	46,364	-0.02%
2018/01/31	70	47.31	8	47.12	48.00	62	47,867	0.13%
2018/01/30	2	50.00	13	49.86	48.60	-11	48,603	-0.02%
2018/01/29	6	49.51	2	49.63	49.85	4	48,644	0.01%
2018/01/26	5	49.98	62.1	49.99	49.00	-57.1	48,988	-0.12%
2018/01/25	81	49.93	37	50.82	49.50	44	48,892	0.09%
2018/01/24	11	52.47	16	52.28	52.30	-5	48,813	-0.01%
2018/01/23	54	53.45	59	53.94	52.40	-5	49,067	-0.01%
2018/01/22	14	52.27	163	51.52	53.60	-149	48,434	-0.31%	大賣/鉅額交易
2018/01/19	36	48.51	61	48.37	48.75	-25	49,111	-0.05%
2018/01/18	190	48.14	66	48.52	47.90	124	49,222	0.25%	大買/鉅額交易
2018/01/17	5	47.42	44	47.13	46.90	-39	49,485	-0.08%
2018/01/16	76	47.98	31	47.61	47.05	45	50,360	0.09%
2018/01/15	41	46.83	9	46.89	47.00	32	51,050	0.06%
2018/01/12	15	46.32	8	46.82	45.90	7	51,888	0.01%
2018/01/11	7	45.92	5	45.94	46.20	2	52,157	0.00%
2018/01/10	11	46.68	39	46.43	45.85	-28	52,303	-0.05%
2018/01/09	25	46.52	42	46.68	47.25	-17	52,530	-0.03%
2018/01/08	25	46.17	38	46.14	45.05	-13	52,941	-0.02%
2018/01/05	21	47.52	40	47.97	47.15	-19	53,817	-0.04%
2018/01/04	76	44.79	39	45.63	46.50	37	54,411	0.07%
2018/01/03	45	44.11	30	44.13	43.95	15	53,809	0.03%
2018/01/02	19	42.72	5	42.15	42.35	14	53,322	0.03%