合晶 (6182)-台新-建北券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/10	0	0.00	1.8	39.73	39.95	-1.8	2,954	-0.06%
2024/05/09	0	0.00	0.1	39.25	39.30	-0.1	2,923	0.00%
2024/05/08	6	38.73	0	0.00	38.80	6	2,934	0.20%
2024/05/03	1.1	38.86	1	39.45	38.85	0.1	2,924	0.00%
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	6	39.22	7	39.35	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	9	39.26	39.20	-9	2,937	-0.31%
2024/04/25	5.7	39.04	6	39.00	39.20	-0.3	2,940	-0.01%
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/23	0	0.00	10	39.00	38.55	-10	3,016	-0.33%
2024/04/22	2	38.85	12	38.99	38.95	-10	3,017	-0.33%
2024/04/19	8	38.98	0	0.00	38.85	8	3,009	0.27%
2024/04/16	3	39.12	0	0.00	38.90	3	2,945	0.10%
2024/04/12	0.1	39.60	0	0.00	39.45	0.1	2,947	0.00%
2024/04/11	6	39.65	4	39.79	39.55	2	2,967	0.07%
2024/04/10	0	40.10	1	40.30	39.95	-1	3,008	-0.03%
2024/04/08	0	39.95	2	39.80	40.00	-2	3,039	-0.07%
2024/04/03	0.2	39.70	6	39.95	39.95	-5.8	3,069	-0.19%
2024/04/02	0	0.00	1	39.60	40.15	-1	3,112	-0.03%
2024/04/01	21	39.90	20	40.05	39.90	1	3,203	0.03%
2024/03/29	1.1	38.90	4	38.93	39.00	-2.9	3,209	-0.09%
2024/03/28	5	38.84	0	0.00	38.80	5	3,278	0.15%
2024/03/27	2	38.98	1	39.20	39.00	1	3,324	0.03%
2024/03/26	14	38.81	2	39.25	38.75	12	3,388	0.35%
2024/03/25	0	39.30	0	0.00	39.10	0	3,432	0.00%
2024/03/22	10	39.70	10	39.80	39.70	0	3,537	0.00%
2024/03/21	24	40.03	24	40.20	40.00	0	3,678	0.00%
2024/03/20	10	40.15	3	40.12	40.15	7	3,999	0.18%
2024/03/19	3	39.82	3	39.30	39.60	0	4,036	0.00%
2024/03/18	3	38.87	3	39.00	38.80	0	4,353	0.00%
2024/03/15	3	39.92	0	0.00	39.70	3	4,579	0.07%
2024/03/13	1	41.95	3	41.30	40.70	-2	4,537	-0.04%
2024/03/11	2	42.23	1	42.05	41.60	1	4,453	0.02%
2024/03/08	16	42.32	18	42.33	42.35	-2	4,322	-0.05%
2024/03/07	18	40.08	16	40.13	39.95	2	3,985	0.05%
2024/03/06	0	0.00	1	40.00	39.85	-1	3,958	-0.03%
2024/03/05	1	40.15	2	40.38	40.10	-1	3,980	-0.03%
2024/03/04	1	40.05	1.5	40.44	40.10	-0.5	3,992	-0.01%
2024/03/01	1	39.90	1	40.10	39.90	0	4,022	0.00%
2024/02/29	1	39.85	1	39.95	39.80	0	4,017	0.00%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	0.1	40.75	0	0.00	40.40	0.1	3,992	0.00%
2024/02/23	6	41.08	0	0.00	41.00	6	3,963	0.15%
2024/02/20	5	41.50	0	0.00	41.30	5	3,960	0.13%
2024/02/19	0	0.00	5	41.65	41.70	-5	3,969	-0.13%
2024/02/16	7	41.39	0	0.00	41.40	7	3,966	0.18%
2024/02/05	0	0.00	3	40.62	40.70	-3	3,961	-0.08%
2024/01/31	3	41.25	3	40.85	41.25	0	4,029	0.00%
2024/01/30	3.2	40.67	4	41.10	40.55	-0.8	4,055	-0.02%
2024/01/29	3	41.25	4	41.06	41.30	-1	4,119	-0.02%
2024/01/26	4	41.39	3	41.52	41.35	1	4,131	0.02%
2024/01/24	1	42.40	0	0.00	42.35	1	4,158	0.02%
2024/01/19	2	41.95	3	42.27	42.15	-1	4,291	-0.02%
2024/01/18	2.1	41.70	2	42.38	41.60	0.1	4,334	0.00%
2024/01/15	2	43.15	0	0.00	43.15	2	4,308	0.05%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	10.2	42.85	1	42.55	42.80	9.2	4,325	0.21%
2024/01/10	1.2	42.46	0	0.00	42.35	1.2	4,351	0.03%
2024/01/05	0.1	43.40	0	0.00	43.05	0.1	4,347	0.00%
2024/01/04	5.6	43.14	0	0.00	43.25	5.6	4,341	0.13%
2024/01/03	1	43.00	0	0.00	43.20	1	4,318	0.02%
2024/01/02	0	0.00	1	43.25	43.05	-1	4,297	-0.02%
2023/12/29	1	43.50	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.78	0	0.00	43.55	2	4,277	0.05%
2023/12/27	3	43.92	0	0.00	43.95	3	4,250	0.07%
2023/12/26	0	0.00	5	44.00	44.15	-5	4,172	-0.12%
2023/12/25	5	43.55	0	0.00	43.75	5	4,130	0.12%
2023/12/22	7	44.10	7	44.44	44.10	0	4,096	0.00%
2023/12/21	13	44.06	13	44.17	44.05	0	4,051	0.00%
2023/12/20	31	44.74	20	44.95	44.65	11	3,989	0.28%
2023/12/19	12	45.12	11	45.60	45.00	1	3,943	0.03%
2023/12/18	10	47.00	0	0.00	46.05	10	3,839	0.26%
2023/12/15	25	48.59	29.3	48.81	48.05	-4.3	3,768	-0.11%
2023/12/14	2	46.43	19	46.39	47.40	-17	3,495	-0.49%
2023/12/13	10	47.79	8	47.86	46.45	2	3,474	0.06%
2023/12/12	5	46.76	12	46.68	47.60	-7	3,179	-0.22%
2023/12/11	0	0.00	4	44.30	44.20	-4	2,933	-0.14%
2023/12/06	0	44.65	0	0.00	44.35	0	3,137	0.00%
2023/12/05	1	44.70	0	0.00	44.45	1	3,194	0.03%
2023/12/01	3	44.98	1	45.00	45.10	2	3,339	0.06%
2023/11/29	2	45.15	5	45.16	45.20	-3	3,346	-0.09%
2023/11/28	2	44.55	1	44.50	44.85	1	3,332	0.03%
2023/11/24	2	43.93	17	44.04	43.85	-15	3,305	-0.45%
2023/11/21	1	44.05	0	0.00	43.60	1	3,334	0.03%
2023/11/20	10	43.99	3	44.05	44.05	7	3,340	0.21%
2023/11/16	9	43.59	1	43.65	43.80	8	3,373	0.24%
2023/11/14	1	42.75	1	42.95	42.65	0	3,404	0.00%
2023/11/13	6	43.05	6	43.10	42.95	0	3,426	0.00%
2023/11/10	2	42.90	2	42.20	42.90	0	3,449	0.00%
2023/11/09	4	42.66	0	0.00	42.40	4	3,456	0.12%
2023/11/08	2	43.15	0	0.00	43.15	2	3,457	0.06%
2023/11/07	1.1	43.10	0	0.00	43.00	1.1	3,444	0.03%
2023/11/06	10	43.40	6	43.45	43.50	4	3,448	0.12%
2023/11/02	7	45.12	0	0.00	45.15	7	3,480	0.20%
2023/11/01	4	44.70	6	43.25	44.60	-2	3,501	-0.06%
2023/10/31	18	43.94	0	0.00	43.60	18	3,473	0.52%
2023/10/30	0	0.00	1	45.35	45.10	-1	3,470	-0.03%
2023/10/26	21	45.45	11	45.86	45.45	10	3,495	0.29%
2023/10/25	1	47.00	6	46.80	46.15	-5	3,467	-0.14%
2023/10/24	6	46.58	1	46.45	46.70	5	3,475	0.14%
2023/10/20	1	46.05	2	45.95	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	7	45.80	45.90	-7	3,586	-0.20%
2023/10/18	4	46.10	4	46.15	45.90	0	3,621	0.00%
2023/10/17	0	0.00	10	46.60	46.05	-10	3,611	-0.28%
2023/10/16	2	46.00	3	46.30	46.35	-1	3,738	-0.03%
2023/10/13	1	46.50	19	46.31	46.50	-18	3,861	-0.47%
2023/10/12	4	45.56	1	45.75	45.85	3	3,963	0.08%
2023/10/11	6	45.30	0	0.00	45.05	6	4,050	0.15%
2023/10/06	0	0.00	5	46.30	45.95	-5	4,134	-0.12%
2023/10/05	3	45.68	4	45.70	46.00	-1	4,280	-0.02%
2023/10/04	7	44.79	0	0.00	44.95	7	4,411	0.16%
2023/10/03	0	0.00	5	45.16	45.00	-5	4,457	-0.11%
2023/10/02	10	44.77	6	44.15	45.00	4	4,520	0.09%
2023/09/28	8	44.08	8	44.01	44.00	0	4,614	0.00%
2023/09/27	7	44.00	6	44.65	44.00	1	4,641	0.02%
2023/09/25	1	44.80	0	0.00	44.95	1	4,702	0.02%
2023/09/22	2	44.70	1	44.80	45.20	1	4,714	0.02%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	3	45.25	6	44.83	44.90	-3	4,817	-0.06%
2023/09/19	4	46.05	6	45.90	45.70	-2	4,900	-0.04%
2023/09/18	29	46.76	29	46.95	46.70	0	4,853	0.00%
2023/09/15	7	46.54	7	46.28	46.50	0	4,802	0.00%
2023/09/14	8	46.17	3	46.17	46.00	5	4,750	0.11%
2023/09/13	12	45.88	12	45.69	45.90	0	4,749	0.00%
2023/09/12	10	45.68	25	45.41	45.65	-15	4,776	-0.31%
2023/09/11	15	44.95	16	44.78	44.40	-1	4,792	-0.02%
2023/09/08	16	44.61	11	45.07	44.85	5	5,009	0.10%
2023/09/07	23	44.95	7	44.91	44.85	16	4,970	0.32%
2023/09/06	3	44.35	5	43.98	44.30	-2	4,892	-0.04%
2023/09/01	2	42.95	1	43.10	43.10	1	4,864	0.02%
2023/08/31	0	0.00	2	42.85	42.60	-2	4,871	-0.04%
2023/08/30	4	42.55	4	42.50	42.45	0	4,885	0.00%
2023/08/29	10	41.93	10	42.28	42.50	0	4,909	0.00%
2023/08/28	10	42.25	10	42.27	42.00	0	4,910	0.00%
2023/08/25	1	42.25	0	42.20	42.15	1	4,910	0.02%
2023/08/24	2	41.90	13	41.94	41.75	-11	4,913	-0.22%
2023/08/23	7	42.02	7	41.91	42.00	0	4,928	0.00%
2023/08/22	5	41.40	6	41.65	41.65	-1	4,921	-0.02%
2023/08/21	2	41.35	2	41.45	41.10	0	4,900	0.00%
2023/08/18	4	41.11	14	41.11	41.25	-10	4,893	-0.20%
2023/08/17	17	40.49	16	40.71	40.80	1	4,877	0.02%
2023/08/16	0.1	39.45	0	0.00	39.90	0.1	4,857	0.00%
2023/08/15	4	39.25	1	39.20	39.25	3	4,833	0.06%
2023/08/14	0.1	39.00	3	39.00	39.25	-2.9	4,827	-0.06%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	3	40.10	0	0.00	40.00	3	4,773	0.06%
2023/08/09	13	40.35	3	40.57	40.45	10	4,724	0.21%
2023/08/08	2	41.58	0	0.00	41.50	2	4,637	0.04%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/04	12	42.13	3	42.85	42.70	9	4,583	0.20%
2023/08/02	0.1	42.05	0	0.00	42.45	0.1	4,603	0.00%
2023/07/31	1.4	42.62	0	0.00	42.50	1.4	4,534	0.03%
2023/07/28	1.2	43.73	0	0.00	43.50	1.2	4,463	0.03%
2023/07/26	2	43.00	0	0.00	42.75	2	4,454	0.04%
2023/07/25	0	0.00	0.2	43.55	43.55	-0.2	4,430	0.00%
2023/07/24	2	43.33	1	43.60	43.05	1	4,423	0.02%
2023/07/20	1	45.65	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1	46.30	2	45.65	45.60	-1	4,456	-0.02%
2023/07/18	5	48.50	4	48.75	48.60	1	4,399	0.02%
2023/07/17	7	48.72	2	48.65	48.90	5	4,293	0.12%
2023/07/14	10	47.81	5	48.19	48.45	5	4,239	0.12%
2023/07/13	4	47.79	5	48.00	47.35	-1	4,166	-0.02%
2023/07/12	2	48.25	17	47.76	48.10	-15	4,123	-0.36%
2023/07/11	8	47.94	3	47.83	47.80	5	4,014	0.12%
2023/07/10	1	46.40	11	47.41	47.30	-10	3,981	-0.25%
2023/07/07	9	46.39	3	46.68	46.70	6	3,963	0.15%
2023/07/06	5	47.67	9	47.64	47.75	-4	3,922	-0.10%
2023/07/05	1	47.20	0	0.00	47.35	1	3,870	0.03%
2023/07/04	0	47.00	1	46.85	46.75	-1	3,838	-0.03%
2023/07/03	0	0.00	1	47.45	47.30	-1	3,841	-0.03%
2023/06/30	2	46.65	8	46.89	47.30	-6	3,822	-0.16%
2023/06/29	11	47.13	0	0.00	46.95	11	3,842	0.29%
2023/06/28	11	47.41	8	47.01	47.20	3	3,834	0.08%
2023/06/27	8	47.50	8	46.60	46.60	0	3,836	0.00%
2023/06/21	0	0.00	3	46.02	46.15	-3	3,831	-0.08%
2023/06/19	1	46.30	1	46.55	46.25	0	4,117	0.00%
2023/06/16	1	46.50	5	46.35	46.65	-4	4,269	-0.09%
2023/06/15	0	0.00	4	46.41	46.40	-4	4,270	-0.09%
2023/06/14	13	46.12	13	46.10	46.30	0	4,244	0.00%
2023/06/13	3	44.50	0	0.00	44.50	3	4,099	0.07%
2023/06/09	10	44.15	2	43.85	43.90	8	4,224	0.19%
2023/06/08	1	44.60	1	44.45	44.05	0	4,254	0.00%
2023/06/07	0	0.00	1	44.85	45.20	-1	4,335	-0.02%
2023/06/06	0	0.00	11	44.86	45.20	-11	4,371	-0.25%
2023/06/05	0	0.00	2	45.60	45.40	-2	4,430	-0.05%
2023/06/02	0	0.00	4	45.00	44.75	-4	4,433	-0.09%
2023/05/31	0	0.00	3	44.78	44.95	-3	4,466	-0.07%
2023/05/30	0	0.00	3	45.02	44.95	-3	4,461	-0.07%
2023/05/29	1	44.85	1	44.85	44.80	0	4,461	0.00%
2023/05/25	0	0.00	1	44.10	44.05	-1	4,447	-0.02%
2023/05/22	1	43.75	1	43.70	43.70	0	4,504	0.00%
2023/05/19	1	43.70	0	0.00	43.20	1	4,523	0.02%
2023/05/17	25	43.14	0	0.00	43.00	25	4,643	0.54%
2023/05/15	0	0.00	21	42.05	42.25	-21	4,660	-0.45%
2023/05/12	0	0.00	1	42.05	42.40	-1	4,730	-0.02%
2023/05/10	3	42.57	0	0.00	42.60	3	4,903	0.06%
2023/05/08	1	43.80	0	0.00	43.80	1	4,988	0.02%
2023/05/02	0	0.00	4	43.95	44.00	-4	5,268	-0.08%
2023/04/28	0	0.00	1	43.35	43.20	-1	5,378	-0.02%
2023/04/27	2	42.48	2	43.00	43.20	0	5,360	0.00%
2023/04/26	2	42.38	0	0.00	42.50	2	5,334	0.04%
2023/04/21	1	45.30	0	0.00	44.10	1	5,301	0.02%
2023/04/19	1.1	45.88	0	0.00	45.25	1.1	5,337	0.02%
2023/04/18	0	0.00	2	46.13	46.15	-2	5,261	-0.04%
2023/04/17	1.1	46.25	0	0.00	46.15	1.1	5,238	0.02%
2023/04/14	1	46.65	0	0.00	46.70	1	5,182	0.02%
2023/04/13	2	46.85	0.4	47.05	46.85	1.6	5,147	0.03%
2023/04/12	1	48.25	2	47.90	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	3	48.50	48.30	-3	4,993	-0.06%
2023/04/10	4	48.53	5	48.63	48.65	-1	4,980	-0.02%
2023/04/07	0.4	48.00	1	47.90	47.90	-0.6	4,918	-0.01%
2023/03/31	1	48.75	2	49.05	48.50	-1	4,867	-0.02%
2023/03/30	11.7	48.63	10	48.60	48.65	1.7	4,837	0.04%
2023/03/29	0	48.40	0	0.00	48.00	0	4,819	0.00%
2023/03/28	2	48.75	5	48.50	48.10	-3	4,807	-0.06%
2023/03/27	6	48.70	12	48.69	48.90	-6	4,706	-0.13%
2023/03/24	6	49.22	2.4	49.32	49.35	3.6	4,633	0.08%
2023/03/23	15	49.21	9	49.39	49.55	6	4,531	0.13%
2023/03/22	5	48.30	1	48.90	48.90	4	4,355	0.09%
2023/03/21	8	47.92	2	48.20	47.70	6	4,191	0.14%
2023/03/20	3	47.25	5	46.56	47.20	-2	4,007	-0.05%
2023/03/17	6	46.88	1	46.85	46.20	5	3,945	0.13%
2023/03/16	1	46.70	1	46.55	46.45	0	3,860	0.00%
2023/03/15	1	45.95	2	46.15	45.95	-1	3,782	-0.03%
2023/03/14	3	45.10	3.5	44.40	44.90	-0.5	3,738	-0.01%
2023/03/10	3	46.33	2.6	45.73	45.40	0.5	3,731	0.01%
2023/03/09	2.3	46.63	1	46.55	46.20	1.3	3,782	0.03%
2023/03/08	0	0.00	1	46.85	46.90	-1	3,772	-0.03%
2023/03/07	1	46.35	0	0.00	46.10	1	3,742	0.03%
2023/02/22	0.3	45.05	1	45.00	45.15	-0.8	3,948	-0.02%
2023/02/16	2	45.80	6	46.19	46.45	-4	4,165	-0.10%
2023/02/15	0.3	45.00	0	0.00	45.05	0.3	4,284	0.01%
2023/02/14	0	0.00	4	45.23	45.05	-4	4,354	-0.09%
2023/02/13	1	45.35	0	0.00	45.15	1	4,433	0.02%
2023/02/10	5	45.93	1	45.80	45.70	4	4,528	0.09%
2023/02/09	0	0.00	2	46.80	46.65	-2	4,594	-0.04%
2023/02/07	3	46.10	0	45.40	46.20	3	4,562	0.07%
2023/02/06	3	44.70	5	45.04	44.70	-2	4,616	-0.04%
2023/02/03	0	0.00	2	45.95	45.55	-2	4,610	-0.04%
2023/02/02	0	0.00	3	46.10	46.10	-3	4,610	-0.07%
2023/02/01	0	0.00	8	45.48	45.50	-8	4,585	-0.17%
2023/01/31	1	44.90	3	44.67	44.85	-2	4,618	-0.04%
2023/01/30	9	43.88	17	43.68	44.50	-8	4,570	-0.18%
2023/01/16	2	42.20	2	42.15	42.20	0	4,562	0.00%
2023/01/13	2	42.60	4	41.95	41.80	-2	4,593	-0.04%
2023/01/12	1	42.75	2	42.93	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	2	43.45	43.40	-2	4,613	-0.04%
2023/01/10	2	43.65	0	0.00	43.90	2	4,666	0.04%
2023/01/09	4	43.78	1	43.35	44.25	3	4,683	0.06%
2022/12/30	6	41.11	0	0.00	40.80	6	4,942	0.12%
2022/12/28	0	0.00	1	40.85	40.75	-1	5,203	-0.02%
2022/12/23	1	41.80	0	0.00	41.80	1	5,471	0.02%
2022/12/21	1	42.15	0	0.00	41.65	1	5,752	0.02%
2022/12/20	3	41.85	0	0.00	41.85	3	6,069	0.05%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/09	0	0.00	1	45.05	44.25	-1	6,550	-0.02%
2022/12/08	0	0.00	10	44.80	44.85	-10	6,563	-0.15%
2022/12/07	2	44.75	6	44.73	44.75	-4	6,595	-0.06%
2022/12/06	11.6	46.64	0	0.00	46.00	11.6	6,609	0.18%
2022/12/02	2	47.53	0	0.00	47.60	2	6,622	0.03%
2022/12/01	2	47.75	4	47.74	47.70	-2	6,644	-0.03%
2022/11/30	0	0.00	2	46.00	45.95	-2	6,594	-0.03%
2022/11/29	1	45.10	0	0.00	45.20	1	6,728	0.01%
2022/11/25	11	46.41	0	0.00	45.90	11	6,802	0.16%
2022/11/24	0	0.00	6	46.43	46.50	-6	6,820	-0.09%
2022/11/21	13	46.09	12	46.00	45.85	1	7,128	0.01%
2022/11/18	0	0.00	1	45.65	45.65	-1	7,432	-0.01%
2022/11/17	30	45.85	35	46.10	46.20	-5	7,423	-0.07%
2022/11/16	20	45.80	25	46.09	46.10	-5	7,464	-0.07%
2022/11/15	1	45.55	2	45.75	46.00	-1	7,430	-0.01%
2022/11/14	2.4	44.87	6	44.87	45.00	-3.6	7,468	-0.05%
2022/11/11	0	0.00	3	44.75	44.75	-3	7,530	-0.04%
2022/11/10	15	43.83	19	43.66	43.80	-4	7,430	-0.05%
2022/11/09	9	42.85	11	42.84	43.00	-2	7,527	-0.03%
2022/11/08	5	42.98	2	42.30	42.25	3	7,570	0.04%
2022/11/07	1	41.90	3	42.35	42.35	-2	7,805	-0.03%
2022/11/04	0	0.00	19	41.96	42.20	-19	8,032	-0.24%
2022/11/03	1	41.25	3	41.32	41.40	-2	8,027	-0.02%
2022/11/01	1	40.35	0	0.00	40.20	1	8,034	0.01%
2022/10/31	0	39.85	0	0.00	39.90	0	8,129	0.00%
2022/10/26	6	38.30	0	0.00	37.60	6	8,063	0.07%
2022/10/25	5	38.45	0	0.00	38.30	5	8,072	0.06%
2022/10/24	9	39.37	0	0.00	38.95	9	8,111	0.11%
2022/10/19	1	39.35	3	39.65	39.00	-2	8,105	-0.02%
2022/10/18	17	39.68	2	39.65	39.55	15	8,090	0.19%
2022/10/17	1	37.85	11	37.67	39.80	-10	8,162	-0.12%
2022/10/14	1	38.80	1	38.85	38.95	0	8,231	0.00%
2022/10/13	0	0.00	10	38.10	36.40	-10	8,282	-0.12%
2022/10/12	0	0.00	3	38.72	38.70	-3	8,242	-0.04%
2022/10/11	1	38.55	20	38.40	38.40	-19	8,291	-0.23%
2022/10/07	24	40.39	24	40.58	40.60	0	8,336	0.00%
2022/10/06	2	41.20	14.2	41.03	41.10	-12.2	8,352	-0.15%
2022/10/05	4	41.71	8	41.46	40.80	-4	8,345	-0.05%
2022/10/04	0	0.00	4	39.71	39.90	-4	8,311	-0.05%
2022/10/03	2	38.48	2	38.18	38.60	0	8,391	0.00%
2022/09/30	5	38.99	1	38.85	39.45	4	8,407	0.05%
2022/09/28	4	38.78	15	38.99	37.90	-11	8,439	-0.13%
2022/09/27	32.1	39.00	7	39.25	40.30	25.1	8,331	0.30%
2022/09/26	3.2	40.20	0	0.00	40.15	3.2	8,083	0.04%
2022/09/23	4	45.05	6	44.78	44.60	-2	7,976	-0.03%
2022/09/22	1	44.50	0	0.00	45.80	1	7,992	0.01%
2022/09/21	2	45.98	0	0.00	45.35	2	7,978	0.03%
2022/09/20	13.2	47.09	0	0.00	46.60	13.2	7,971	0.16%
2022/09/19	4	47.24	2	47.43	46.80	2	8,015	0.02%
2022/09/16	2	47.38	2	47.85	47.25	0	8,045	0.00%
2022/09/15	0	0.00	1	48.55	48.25	-1	8,114	-0.01%
2022/09/14	2	47.60	5	48.55	48.80	-3	8,186	-0.04%
2022/09/13	20	49.15	0	0.00	48.90	20	8,228	0.24%
2022/09/12	0	0.00	22	49.41	49.30	-22	8,309	-0.26%
2022/09/08	0	0.00	7	48.11	48.00	-7	8,404	-0.08%
2022/09/07	0	0.00	3	46.70	46.50	-3	8,480	-0.04%
2022/09/06	5	47.74	2	48.95	47.30	3	8,494	0.04%
2022/09/05	21	50.16	1	48.85	48.50	20	8,483	0.24%
2022/09/02	4	51.05	11	51.45	51.00	-7	8,479	-0.08%
2022/09/01	3	51.10	25	50.67	51.10	-22	8,484	-0.26%
2022/08/31	2	51.80	11	52.18	52.20	-9	8,464	-0.11%
2022/08/30	48	51.81	54	51.49	52.00	-6	8,477	-0.07%
2022/08/29	7	50.77	0	0.00	50.70	7	8,441	0.08%
2022/08/26	55	53.42	29	53.74	52.70	26	8,393	0.31%
2022/08/25	29	51.86	51	52.22	53.60	-22	8,176	-0.27%
2022/08/24	6	50.30	1	51.00	50.30	5	7,970	0.06%
2022/08/23	2	50.30	0	0.00	50.70	2	8,204	0.02%
2022/08/22	7	50.97	1	51.10	50.80	6	8,484	0.07%
2022/08/19	16	51.61	10	51.90	51.60	6	8,626	0.07%
2022/08/18	1	51.40	0	0.00	51.50	1	8,886	0.01%
2022/08/17	6	51.02	8	50.91	50.90	-2	8,984	-0.02%
2022/08/16	6	51.25	10	50.86	51.00	-4	9,064	-0.04%
2022/08/15	2	50.10	5	50.02	50.20	-3	8,954	-0.03%
2022/08/12	17	50.36	56	50.24	50.30	-39	8,964	-0.44%
2022/08/11	81	49.74	27	49.62	49.60	54	8,792	0.61%
2022/08/09	10	46.95	11	47.35	47.10	-1	8,845	-0.01%
2022/08/08	1	45.65	0	0.00	45.95	1	9,344	0.01%
2022/08/05	1	45.70	1	46.50	46.50	0	9,800	0.00%
2022/08/03	4	45.08	0	0.00	45.10	4	9,954	0.04%
2022/08/02	1	45.25	1	45.85	45.45	0	10,187	0.00%
2022/08/01	1	47.55	1	47.15	47.15	0	10,426	0.00%
2022/07/29	1	47.90	4	47.96	47.75	-3	10,543	-0.03%
2022/07/28	0	0.00	5	47.16	47.00	-5	10,780	-0.05%
2022/07/26	14	46.34	32	46.15	45.90	-18	10,981	-0.16%
2022/07/25	11	47.29	4	47.55	47.55	7	11,009	0.06%
2022/07/22	14	48.33	21	48.85	48.10	-7	11,136	-0.06%
2022/07/21	20	48.68	2	48.78	48.95	18	11,207	0.16%
2022/07/20	12	48.11	44	47.40	47.25	-32	11,225	-0.29%
2022/07/19	3	46.53	2	46.50	46.55	1	11,345	0.01%
2022/07/18	6	48.15	3	47.82	48.20	3	11,402	0.03%
2022/07/15	36	47.28	23	47.04	47.55	13	11,364	0.11%
2022/07/14	7	45.56	4	45.90	46.15	3	11,335	0.03%
2022/07/13	5	45.06	3	45.00	44.80	2	11,443	0.02%
2022/07/12	6	45.14	5	44.00	44.00	1	11,600	0.01%
2022/07/11	3	47.27	10	48.07	47.30	-7	11,749	-0.06%
2022/07/08	36	46.32	26	46.64	46.40	10	11,789	0.08%
2022/07/07	13	45.05	18	44.30	44.90	-5	11,800	-0.04%
2022/07/06	0	0.00	1	43.30	43.30	-1	12,100	-0.01%
2022/07/05	8	45.08	9	45.44	46.00	-1	12,371	-0.01%
2022/07/04	1	44.45	3	44.53	44.55	-2	12,364	-0.02%
2022/07/01	3.3	45.37	7	46.39	45.05	-3.8	12,365	-0.03%
2022/06/30	1.5	48.20	6	48.22	48.05	-4.5	12,273	-0.04%
2022/06/29	0	0.00	11	50.40	50.50	-11	12,324	-0.09%
2022/06/28	2	50.40	6	50.70	51.00	-4	12,440	-0.03%
2022/06/27	6	52.40	3	52.23	52.40	3	12,592	0.02%
2022/06/24	2	50.50	1	50.80	50.50	1	12,776	0.01%
2022/06/23	0.5	50.00	17	49.91	49.95	-16.5	13,229	-0.12%
2022/06/22	1.5	50.73	12	50.49	50.20	-10.5	14,000	-0.07%
2022/06/21	9	50.78	5	51.42	52.40	4	14,530	0.03%
2022/06/20	4	50.70	2	50.85	50.20	2	14,839	0.01%
2022/06/17	17	53.53	15	52.97	52.60	2	14,885	0.01%
2022/06/16	8	55.64	15	56.59	54.60	-7	14,888	-0.05%
2022/06/15	4	57.60	6	57.23	57.00	-2	14,993	-0.01%
2022/06/14	4	57.00	2	57.85	58.40	2	15,309	0.01%
2022/06/13	18	57.73	17	58.15	57.70	1	15,378	0.01%
2022/06/10	5	60.52	5	60.50	60.50	0	15,371	0.00%
2022/06/09	14	61.19	15	61.37	61.00	-1	15,626	-0.01%
2022/06/08	3	61.17	0	0.00	60.80	3	15,664	0.02%
2022/06/07	4	60.88	8	61.19	61.30	-4	15,905	-0.03%
2022/06/06	7	61.10	5	61.12	61.00	2	16,035	0.01%
2022/06/02	3	61.63	6	61.73	61.60	-3	16,288	-0.02%
2022/06/01	3	61.80	19	61.66	61.60	-16	16,483	-0.10%
2022/05/31	24	62.58	20	62.69	62.30	4	16,488	0.02%
2022/05/30	35	62.50	31	62.05	62.00	4	16,441	0.02%
2022/05/27	17	60.83	12	60.98	60.70	5	16,268	0.03%
2022/05/26	53	60.46	56	60.34	60.00	-3	16,175	-0.02%
2022/05/25	4	58.38	9	59.02	59.80	-5	15,883	-0.03%
2022/05/24	8	58.08	4	59.05	57.50	4	15,892	0.03%
2022/05/23	8	59.75	9	59.79	59.40	-1	15,785	-0.01%
2022/05/20	6	59.22	6	59.40	59.60	0	15,830	0.00%
2022/05/19	9	58.08	20	58.63	59.60	-11	15,801	-0.07%
2022/05/18	150	60.26	154	59.17	59.30	-4	15,781	-0.03%	大買/大賣/
2022/05/17	11	59.07	5	59.52	60.10	6	15,738	0.04%
2022/05/16	42	59.74	29	60.46	58.60	13	15,715	0.08%
2022/05/13	23	59.32	22	59.48	59.70	1	15,340	0.01%
2022/05/12	6	56.12	5	55.82	55.50	1	15,166	0.01%
2022/05/11	4	57.25	3	57.40	56.90	1	15,825	0.01%
2022/05/10	22	55.71	17	56.26	58.00	5	16,239	0.03%
2022/05/09	10	56.86	20	56.75	56.60	-10	16,322	-0.06%
2022/05/06	20	55.31	15	55.54	55.50	5	16,342	0.03%
2022/05/05	26	57.26	49	57.09	57.80	-23	16,717	-0.14%
2022/05/04	10	55.62	18	55.72	55.60	-8	16,714	-0.05%
2022/05/03	7	55.07	18	55.36	55.50	-11	16,822	-0.07%
2022/04/29	4	54.88	3	55.20	54.30	1	17,101	0.01%
2022/04/28	2	54.35	11	54.65	54.70	-9	17,318	-0.05%
2022/04/27	10	51.63	4	53.70	53.80	6	17,354	0.03%
2022/04/26	17	55.21	10	55.51	54.70	7	17,287	0.04%
2022/04/25	7.2	54.66	9	54.99	54.20	-1.8	17,357	-0.01%
2022/04/22	25	58.04	5	58.48	57.90	20	17,523	0.11%
2022/04/21	0	0.00	15	60.07	59.90	-15	17,766	-0.08%
2022/04/20	12	59.13	6	59.17	58.90	6	18,011	0.03%
2022/04/19	4	60.28	5	60.54	59.30	-1	18,412	-0.01%
2022/04/18	6	59.40	16	59.46	59.00	-10	18,403	-0.05%
2022/04/15	10	59.53	8	58.90	58.40	2	18,432	0.01%
2022/04/14	30	61.52	3	61.40	60.80	27	18,655	0.14%
2022/04/13	7	61.97	9.3	62.15	62.40	-2.3	18,634	-0.01%
2022/04/12	24	61.58	6	61.30	60.90	18	18,821	0.10%
2022/04/11	27.5	64.39	6	64.33	62.60	21.5	18,728	0.11%
2022/04/08	10	67.99	0	0.00	68.00	10	18,893	0.05%
2022/04/07	16	68.82	12	68.80	68.00	4	18,970	0.02%
2022/04/06	8	68.25	3	68.40	69.40	5	19,232	0.03%
2022/04/01	6	67.55	2	68.80	69.00	4	19,662	0.02%
2022/03/31	28.5	69.24	0	0.00	68.90	28.5	19,841	0.14%
2022/03/30	4	69.73	5	70.60	69.80	-1	19,946	-0.01%
2022/03/29	37	69.84	23	70.64	70.00	14	20,416	0.07%
2022/03/28	44	69.26	19	69.15	70.50	25	20,327	0.12%
2022/03/25	59	72.36	19	71.96	71.10	40	20,092	0.20%
2022/03/24	16	76.06	19.1	77.15	76.30	-3.1	19,374	-0.02%
2022/03/23	30.1	78.62	83	78.90	79.00	-52.9	19,064	-0.28%
2022/03/22	13	76.82	17	76.75	77.20	-4	19,631	-0.02%
2022/03/21	9	75.82	14	76.19	75.80	-5	19,753	-0.03%
2022/03/18	13	75.05	15	74.71	75.30	-2	20,122	-0.01%
2022/03/17	16	73.64	37	73.46	74.90	-21	20,327	-0.10%
2022/03/16	42	70.65	43	70.63	70.40	-1	20,662	0.00%
2022/03/15	29	70.74	4	71.33	70.20	25	21,408	0.12%
2022/03/14	23	73.17	26	73.56	72.50	-3	23,269	-0.01%
2022/03/11	17	70.50	22	70.89	71.40	-5	23,531	-0.02%
2022/03/10	9	71.74	30	72.06	71.70	-21	24,096	-0.09%
2022/03/09	17	69.19	24	69.33	68.60	-7	24,579	-0.03%
2022/03/08	62	69.20	29	70.26	68.10	33	25,744	0.13%
2022/03/07	30	72.47	20	72.51	72.00	10	27,870	0.04%
2022/03/04	12	76.78	2.1	77.00	76.50	10	30,560	0.03%
2022/03/03	26	77.76	7	77.46	77.40	19	32,162	0.06%
2022/03/02	11.1	75.08	9	75.77	76.30	2.1	33,425	0.01%
2022/03/01	6	74.75	26	74.80	75.20	-20	35,505	-0.06%
2022/02/25	7	72.24	15	72.28	72.40	-8	37,159	-0.02%
2022/02/24	18	72.88	4	74.58	71.50	14	37,706	0.04%
2022/02/23	7	75.70	10	75.39	75.80	-3	38,556	-0.01%
2022/02/22	27	75.35	1	74.60	74.90	26	38,753	0.07%
2022/02/21	7	77.50	2	78.00	77.30	5	38,827	0.01%
2022/02/18	7	77.70	11	77.41	78.30	-4	39,120	-0.01%
2022/02/17	10	77.21	24.3	77.09	77.00	-14.3	39,815	-0.04%
2022/02/16	44.3	79.06	32	78.35	78.10	12.3	39,830	0.03%
2022/02/15	26	78.52	41	78.95	77.80	-15	40,095	-0.04%
2022/02/14	36	78.44	48	78.27	77.80	-12	40,215	-0.03%
2022/02/11	109	79.71	83	80.22	79.70	26	40,771	0.06%	大買/
2022/02/10	15	77.27	25	76.95	78.10	-10	40,750	-0.02%
2022/02/09	13	74.72	10	74.99	74.70	3	40,664	0.01%
2022/02/08	8	72.66	10	73.14	73.00	-2	41,039	0.00%
2022/02/07	31.5	72.93	13	73.67	73.40	18.5	40,868	0.05%
2022/01/26	8	76.10	10	76.05	76.80	-2	40,695	0.00%
2022/01/25	36	76.10	23	76.07	75.40	13	41,051	0.03%
2022/01/24	24	74.94	35.3	73.88	75.30	-11.3	41,508	-0.03%
2022/01/21	22	74.18	30.7	75.23	73.10	-8.7	41,929	-0.02%
2022/01/20	4	76.25	4	77.13	77.60	0	41,885	0.00%
2022/01/19	12	77.08	0	0.00	77.10	12	41,826	0.03%
2022/01/18	14	79.21	21	79.73	78.60	-7	41,937	-0.02%
2022/01/17	23	78.92	16	79.69	79.30	7	41,950	0.02%
2022/01/14	38	77.51	29	77.21	78.10	9	42,033	0.02%
2022/01/13	37	79.63	30	79.95	79.60	7	42,427	0.02%
2022/01/12	29	79.55	30	80.10	78.20	-1	42,420	0.00%
2022/01/11	1	79.00	13	79.02	78.30	-12	42,167	-0.03%
2022/01/10	1	79.70	2.2	77.12	80.00	-1.2	42,243	0.00%
2022/01/07	63	79.03	27.1	80.05	78.50	35.9	42,337	0.08%
2022/01/06	7	82.00	2	82.10	82.90	5	41,989	0.01%
2022/01/05	29	83.56	20.2	83.39	82.50	8.8	42,144	0.02%
2022/01/04	22	84.84	23	85.34	85.50	-1	42,220	0.00%
2022/01/03	50	86.57	45	86.52	84.80	5	42,114	0.01%
2021/12/30	3	85.23	12	85.47	85.50	-9	42,011	-0.02%
2021/12/29	16	85.41	17	85.41	85.00	-1	42,044	0.00%
2021/12/28	16	85.18	8	85.06	84.20	8	41,934	0.02%
2021/12/27	11	84.77	38	84.40	84.70	-27	41,756	-0.06%
2021/12/24	3	83.60	1	83.50	82.50	2	41,692	0.00%
2021/12/23	30.3	84.28	37	84.42	83.20	-6.7	41,679	-0.02%
2021/12/22	3	81.87	1	81.50	81.00	2	41,410	0.00%
2021/12/21	10	80.95	7	81.29	81.20	3	41,428	0.01%
2021/12/20	0	0.00	2	82.20	82.20	-2	41,361	0.00%
2021/12/17	29	82.95	13	83.12	82.40	16	41,536	0.04%
2021/12/16	40	85.23	39	85.30	84.50	1	41,773	0.00%
2021/12/15	12	81.88	8	81.70	81.80	4	41,044	0.01%
2021/12/14	22	81.21	5	81.54	81.60	17	41,013	0.04%
2021/12/13	23	83.72	10	83.62	82.80	13	40,747	0.03%
2021/12/10	46	85.09	58	85.19	84.90	-12	40,474	-0.03%
2021/12/09	44	86.41	34	86.91	84.60	10	39,901	0.03%
2021/12/08	143	87.90	160	87.97	88.40	-17	39,235	-0.04%	大買/大賣/
2021/12/07	9	84.21	19	83.71	84.30	-10	37,600	-0.03%
2021/12/06	53	84.23	45	84.13	83.30	8	37,365	0.02%
2021/12/03	52	86.03	85	86.32	86.50	-33	37,287	-0.09%
2021/12/02	139	85.91	104	86.12	85.40	35	37,252	0.09%	大買/大賣/
2021/12/01	90	85.79	121	86.01	86.70	-31	36,316	-0.09%	大賣/
2021/11/30	195	86.05	188.5	86.03	81.80	6.5	34,565	0.02%	大買/大賣/
2021/11/29	86	80.66	107	81.44	84.90	-21	32,731	-0.06%	大賣/
2021/11/26	48.2	77.80	48	77.54	77.20	0.2	31,324	0.00%
2021/11/25	191.1	77.53	118.2	77.47	79.70	72.9	30,253	0.24%	大買/大賣/
2021/11/24	33	75.85	56	76.15	76.40	-23	28,302	-0.08%
2021/11/23	11	70.10	50	70.42	69.50	-39	27,223	-0.14%
2021/11/22	21	70.81	46.1	70.29	71.20	-25.1	27,501	-0.09%
2021/11/19	29	67.90	10	68.19	67.30	19	27,702	0.07%
2021/11/18	53	68.01	36.2	67.90	67.70	16.8	27,758	0.06%
2021/11/17	20	68.34	17	68.68	68.90	3	27,904	0.01%
2021/11/16	66.1	69.82	126	69.17	68.20	-59.9	27,849	-0.22%	大賣/
2021/11/15	14	67.56	18	67.83	67.40	-4	27,355	-0.01%
2021/11/12	12	67.31	8	67.71	66.80	4	27,411	0.01%
2021/11/11	87	68.65	27	69.40	68.60	60	27,191	0.22%
2021/11/10	59	69.87	35.1	69.54	69.60	23.9	27,049	0.09%
2021/11/09	45	68.44	81	69.17	68.30	-36	26,377	-0.14%
2021/11/08	44	67.37	106	68.04	66.60	-62	25,834	-0.24%	大賣/
2021/11/05	13	67.48	19	67.47	66.30	-6	25,599	-0.02%
2021/11/04	9.1	64.95	20	64.64	64.70	-10.9	25,211	-0.04%
2021/11/03	5.2	64.35	4	64.03	64.10	1.2	25,388	0.00%
2021/11/02	66	66.24	7	66.39	65.50	59	25,396	0.23%
2021/11/01	39	67.34	118	66.79	68.00	-79	25,138	-0.31%	大賣/
2021/10/29	72	63.93	80	64.12	64.20	-8	24,825	-0.03%
2021/10/28	10.4	62.67	13	63.13	61.60	-2.6	24,286	-0.01%
2021/10/27	2.3	62.02	5	62.04	62.10	-2.7	24,335	-0.01%
2021/10/26	28.3	61.58	6	61.83	61.20	22.3	24,811	0.09%
2021/10/25	11	61.15	7	61.54	61.60	4	25,087	0.02%
2021/10/22	24.5	61.98	24	62.12	62.00	0.5	25,756	0.00%
2021/10/21	85	61.98	103.1	61.44	60.50	-18.1	26,940	-0.07%	大賣/
2021/10/20	3	59.07	9	58.70	58.30	-6	27,151	-0.02%
2021/10/19	8	57.69	5	57.64	57.10	3	27,572	0.01%
2021/10/18	10	57.30	13	56.88	56.80	-3	28,329	-0.01%
2021/10/15	25	57.96	18	57.92	58.80	7	28,865	0.02%
2021/10/14	1	55.10	0	0.00	55.10	1	29,007	0.00%
2021/10/13	13	55.87	3	55.87	54.90	10	29,386	0.03%
2021/10/12	16	58.78	14	58.88	57.70	2	29,393	0.01%
2021/10/08	21	61.26	11	61.18	61.30	10	29,452	0.03%
2021/10/07	15	61.20	17	61.39	62.10	-2	29,875	-0.01%
2021/10/06	4	58.90	3	59.60	58.50	1	31,380	0.00%
2021/10/05	3	58.17	3	56.63	60.40	0	32,249	0.00%
2021/10/04	19	61.16	16	60.88	58.20	3	32,428	0.01%
2021/10/01	3.2	61.21	6	61.78	60.50	-2.8	33,205	-0.01%
2021/09/30	7	62.67	7	63.16	63.60	0	34,625	0.00%
2021/09/29	17	64.56	3	63.93	63.20	14	34,630	0.04%
2021/09/28	8	67.21	6	67.73	67.10	2	34,636	0.01%
2021/09/27	10	68.87	9	68.59	68.10	1	34,805	0.00%
2021/09/24	179	70.14	151	69.44	69.00	28	35,209	0.08%	大買/大賣/
2021/09/23	26	70.24	22	70.24	69.60	4	35,387	0.01%
2021/09/22	4	68.58	13.1	68.76	69.30	-9.1	35,842	-0.03%
2021/09/17	6	68.03	7	68.83	69.40	-1	36,073	0.00%
2021/09/16	33	68.78	42	68.72	69.00	-9	36,748	-0.02%
2021/09/15	8	67.23	13	67.01	67.10	-5	37,667	-0.01%
2021/09/14	21	68.48	22	68.80	68.10	-1	39,322	0.00%
2021/09/13	14	69.01	7	69.33	68.30	7	40,604	0.02%
2021/09/10	10	68.52	8	68.30	69.30	2	41,229	0.00%
2021/09/09	15	67.07	23	66.88	67.00	-8	43,160	-0.02%
2021/09/08	23	66.58	22	66.38	65.00	1	43,523	0.00%
2021/09/07	60	69.13	33	69.42	68.60	27	43,238	0.06%
2021/09/06	47	70.63	24	71.03	70.60	23	42,950	0.05%
2021/09/03	20	71.26	110	71.69	72.00	-90	42,853	-0.21%	大賣/
2021/09/02	192	71.18	111	73.07	68.80	81	43,072	0.19%	大買/大賣/
2021/09/01	33	69.40	46	70.52	70.70	-13	42,978	-0.03%
2021/08/31	12	69.47	28	70.15	70.40	-16	43,744	-0.04%
2021/08/30	52	69.80	49	69.30	69.60	3	43,580	0.01%
2021/08/27	105	69.87	28	70.66	68.70	77	43,718	0.18%	大買/
2021/08/26	61	69.88	52	69.69	70.20	9	43,464	0.02%
2021/08/25	63	68.53	49.1	68.48	68.70	13.9	42,798	0.03%
2021/08/24	8	65.60	31	65.94	64.60	-23	41,825	-0.05%
2021/08/23	35.1	64.75	12	64.49	64.90	23.1	41,991	0.05%
2021/08/20	19	61.69	13	62.07	62.00	6	42,002	0.01%
2021/08/19	25	61.37	51	60.71	60.00	-26	42,029	-0.06%
2021/08/18	36	59.84	14	58.70	60.30	22	42,809	0.05%
2021/08/17	11	58.65	8	58.91	56.00	3	42,930	0.01%
2021/08/16	17	59.66	20	60.51	59.20	-3	42,830	-0.01%
2021/08/13	9	61.21	12	62.54	59.80	-3	42,736	-0.01%
2021/08/12	27	62.60	32	62.91	63.00	-5	42,761	-0.01%
2021/08/11	10.1	62.49	19	62.59	63.00	-8.9	42,854	-0.02%
2021/08/10	15	64.76	7	63.79	62.70	8	42,903	0.02%
2021/08/09	2	66.75	9	67.32	65.50	-7	43,104	-0.02%
2021/08/06	12	69.66	3	69.70	69.30	9	43,250	0.02%
2021/08/05	64	70.63	205	70.76	71.60	-141	43,441	-0.32%	大賣/鉅額交易
2021/08/04	12	71.42	17	71.19	69.70	-5	43,842	-0.01%
2021/08/03	18	68.86	14	69.41	69.00	4	43,935	0.01%
2021/08/02	179	68.68	41	69.09	68.70	138	44,212	0.31%	大買/鉅額交易
2021/07/30	189	70.20	26	70.93	69.80	163	44,358	0.37%	大買/鉅額交易
2021/07/29	31.3	69.34	367	69.42	71.80	-335.7	44,148	-0.76%	大賣/鉅額交易
2021/07/28	96	67.28	74.1	67.52	67.60	21.9	44,340	0.05%
2021/07/27	306.1	72.21	76.5	73.43	71.70	229.6	44,608	0.51%	大買/鉅額交易
2021/07/26	275	71.08	437	71.73	71.20	-162	43,726	-0.37%	大買/大賣/鉅額交易
2021/07/23	372	67.54	19.3	68.92	67.90	352.7	43,313	0.81%	大買/鉅額交易
2021/07/22	148	69.19	247.1	69.66	69.30	-99.1	43,250	-0.23%	大買/大賣/
2021/07/21	292	66.82	747.4	67.95	66.40	-455.4	43,084	-1.06%	大買/大賣/鉅額交易
2021/07/20	473	65.60	64	66.88	65.10	409	44,059	0.93%	大買/鉅額交易
2021/07/19	49	67.20	413	67.39	67.10	-364	45,994	-0.79%	大賣/鉅額交易
2021/07/16	145	64.99	57	66.32	65.10	88	47,289	0.19%	大買/
2021/07/15	426	65.60	17	65.44	65.50	409	50,274	0.81%	大買/鉅額交易
2021/07/14	67	67.42	56	67.10	66.50	11	51,027	0.02%
2021/07/13	73.2	69.48	96	69.21	67.10	-22.8	50,995	-0.04%
2021/07/12	88	66.68	536	66.91	67.70	-448	49,305	-0.91%	大賣/鉅額交易
2021/07/09	181	64.27	15	63.69	63.90	166	48,631	0.34%	大買/鉅額交易
2021/07/08	210	64.36	51	65.94	64.20	159	49,415	0.32%	大買/鉅額交易
2021/07/07	57	65.30	388	65.07	65.70	-331	49,823	-0.66%	大賣/鉅額交易
2021/07/06	16	60.78	8	61.29	60.70	8	49,067	0.02%
2021/07/05	30	62.03	113.7	62.05	62.00	-83.7	50,883	-0.16%	大賣/
2021/07/02	63	60.95	35	60.59	61.30	28	51,926	0.05%
2021/07/01	9.3	58.97	193.2	58.22	58.80	-183.9	52,148	-0.35%	大賣/鉅額交易
2021/06/30	185	61.62	2	62.30	61.10	183	51,772	0.35%	大買/鉅額交易
2021/06/29	115	62.14	28	62.95	62.00	87	51,477	0.17%	大買/
2021/06/28	21.4	61.01	10	61.25	61.00	11.4	50,641	0.02%
2021/06/25	276	62.15	49	61.78	60.90	227	50,287	0.45%	大買/鉅額交易
2021/06/24	222	62.69	91.1	63.46	62.80	130.9	49,465	0.26%	大買/鉅額交易
2021/06/23	138	61.75	518	62.76	64.50	-380	48,366	-0.79%	大買/大賣/鉅額交易
2021/06/22	54.1	60.78	124	60.45	59.60	-69.9	46,598	-0.15%	大賣/
2021/06/21	136	58.59	199	58.78	59.20	-63	45,198	-0.14%	大買/大賣/
2021/06/18	315	58.87	226	58.98	58.00	89	44,400	0.20%	大買/大賣/
2021/06/17	42	55.08	73	55.24	56.50	-31	42,212	-0.07%
2021/06/16	20	53.74	10	54.32	53.20	10	41,615	0.02%
2021/06/15	40	54.13	16	54.45	54.50	24	41,494	0.06%
2021/06/11	18	53.99	27	54.43	53.70	-9	41,405	-0.02%
2021/06/10	108	55.80	104	55.76	55.10	4	41,386	0.01%	大買/大賣/
2021/06/09	112	54.89	101	54.49	54.50	11	40,538	0.03%	大買/大賣/
2021/06/08	126	54.25	104.3	53.97	53.40	21.7	39,603	0.05%	大買/大賣/
2021/06/07	37	51.45	27	51.50	52.30	10	38,610	0.03%
2021/06/04	13	52.37	10	52.42	51.50	3	38,533	0.01%
2021/06/03	40	51.74	62	52.15	52.70	-22	38,248	-0.06%
2021/06/02	6	51.75	9	51.76	50.70	-3	37,984	-0.01%
2021/06/01	40	52.02	46	52.02	51.60	-6	37,889	-0.02%
2021/05/28	19	51.23	5	51.00	50.80	14	37,541	0.04%
2021/05/27	21	50.29	17	50.05	50.00	4	37,595	0.01%
2021/05/26	280	51.27	69	50.40	49.65	211	38,069	0.55%	大買/鉅額交易
2021/05/25	12	47.32	21	48.83	49.35	-9	37,991	-0.02%
2021/05/24	5	44.40	9	44.16	44.90	-4	37,818	-0.01%
2021/05/21	27	43.97	21	43.71	44.10	6	37,958	0.02%
2021/05/20	12	45.08	12	44.25	42.90	0	38,330	0.00%
2021/05/19	3.3	45.08	2	44.73	45.55	1.3	38,318	0.00%
2021/05/18	16	43.70	16	43.91	45.15	0	38,251	0.00%
2021/05/17	24	43.18	41	42.64	41.35	-17	38,136	-0.04%
2021/05/14	57	46.31	63	45.68	44.45	-6	37,652	-0.02%
2021/05/13	71	45.75	47	45.38	46.10	24	37,223	0.06%
2021/05/12	26	46.03	44	45.58	45.20	-18	36,716	-0.05%
2021/05/11	9	48.68	7	49.04	48.10	2	35,969	0.01%
2021/05/10	35	52.72	28	52.50	51.50	7	35,516	0.02%
2021/05/07	19	53.54	19	53.57	54.70	0	35,156	0.00%
2021/05/06	17	51.78	21	51.57	51.20	-4	34,824	-0.01%
2021/05/05	48	54.55	41	54.03	51.80	7	34,990	0.02%
2021/05/04	64	54.98	68	54.54	55.20	-4	34,372	-0.01%
2021/05/03	70.5	57.35	178	57.15	54.90	-107.5	33,362	-0.32%	大賣/鉅額交易
2021/04/29	21	57.63	129	57.57	58.00	-108	32,885	-0.33%	大賣/鉅額交易
2021/04/28	23	57.73	28	57.43	56.90	-5	32,626	-0.02%
2021/04/27	83.5	56.69	87	57.05	56.10	-3.5	32,409	-0.01%
2021/04/26	319	59.88	76.1	59.92	58.80	242.9	31,778	0.76%	大買/鉅額交易
2021/04/23	58	57.08	89.2	57.82	58.30	-31.2	30,344	-0.10%
2021/04/22	72.2	56.83	80	57.03	53.00	-7.9	29,151	-0.03%
2021/04/21	150.1	56.63	168	56.87	56.40	-17.9	27,746	-0.06%	大買/大賣/
2021/04/20	59	50.70	99	51.45	52.90	-40	24,892	-0.16%
2021/04/19	70	48.14	78	48.08	48.15	-8	23,884	-0.03%
2021/04/16	6	46.81	7	46.26	46.15	-1	23,470	0.00%
2021/04/15	27	46.30	15	46.61	46.50	12	23,342	0.05%
2021/04/14	97	48.54	75	47.74	46.55	22	23,124	0.10%
2021/04/13	156	50.61	185	50.12	48.20	-29	22,165	-0.13%	大買/大賣/
2021/04/12	102	49.61	98.3	49.57	48.60	3.7	20,842	0.02%	大買/
2021/04/09	183	49.10	246	48.93	48.55	-63	20,153	-0.31%	大買/大賣/
2021/04/08	49	46.61	72.1	47.05	48.00	-23.1	18,280	-0.13%
2021/04/07	41	43.48	55	43.36	43.65	-14	17,193	-0.08%
2021/04/06	11	42.23	0	0.00	42.45	11	17,560	0.06%
2021/04/01	7	41.86	3	41.82	41.75	4	17,712	0.02%
2021/03/31	1.3	42.10	44	41.85	42.20	-42.8	17,669	-0.24%
2021/03/30	6	41.36	10	41.30	41.25	-4	17,764	-0.02%
2021/03/29	15	41.38	0	0.00	41.60	15	18,033	0.08%
2021/03/26	2	41.00	0	0.00	41.15	2	18,784	0.01%
2021/03/25	2	41.03	0	0.00	41.05	2	18,873	0.01%
2021/03/24	2	40.95	5	41.20	41.00	-3	19,006	-0.02%
2021/03/23	2	41.48	1	41.90	41.15	1	19,321	0.01%
2021/03/22	7.1	41.91	5	41.63	41.60	2.1	19,501	0.01%
2021/03/19	4	41.53	10	41.53	41.55	-6	19,841	-0.03%
2021/03/18	18.2	42.85	0	0.00	42.20	18.2	20,037	0.09%
2021/03/17	45	43.62	23	42.84	43.00	22	20,750	0.11%
2021/03/16	22	42.59	24	42.54	43.30	-2	21,165	-0.01%
2021/03/15	3	41.55	6	41.41	41.55	-3	23,087	-0.01%
2021/03/12	1	41.25	0	0.00	41.25	1	24,180	0.00%
2021/03/11	5	40.87	5.2	40.99	41.15	-0.2	25,079	0.00%
2021/03/10	6	40.31	3	40.75	40.30	3	27,227	0.01%
2021/03/09	1	41.45	5	40.49	40.80	-4	28,202	-0.01%
2021/03/08	3	41.97	3	41.68	41.60	0	28,620	0.00%
2021/03/05	17	40.99	20	41.22	40.85	-3	29,173	-0.01%
2021/03/04	7.3	42.69	4	42.34	42.00	3.3	29,757	0.01%
2021/03/03	8	42.27	0	0.00	42.45	8	29,771	0.03%
2021/03/02	17	45.11	19	45.58	43.20	-2	29,757	-0.01%
2021/02/26	48	45.74	197	46.04	44.80	-149	29,441	-0.51%	大賣/鉅額交易
2021/02/25	243	44.60	104.1	45.72	46.50	138.9	28,947	0.48%	大買/大賣/鉅額交易
2021/02/24	9	43.49	5	44.08	42.90	4	28,334	0.01%
2021/02/23	81	43.63	60	43.55	43.40	21	28,170	0.07%
2021/02/22	3	43.67	46	43.64	43.50	-43	27,996	-0.15%
2021/02/19	10	42.96	20	43.03	43.25	-10	27,507	-0.04%
2021/02/18	19	41.97	20	42.28	42.45	-1	27,405	0.00%
2021/02/17	8	40.63	10	40.77	40.90	-2	27,170	-0.01%
2021/02/05	9	38.80	0	0.00	38.65	9	26,937	0.03%
2021/02/04	2	39.40	2	38.95	38.95	0	26,891	0.00%
2021/02/03	1	39.50	0	0.00	39.40	1	26,883	0.00%
2021/02/02	2	39.70	5	39.79	39.70	-3	26,830	-0.01%
2021/02/01	2	39.10	1	39.40	39.00	1	26,794	0.00%
2021/01/29	26	40.56	17	40.42	40.00	9	26,700	0.03%
2021/01/28	33	40.99	35	40.95	41.00	-2	26,567	-0.01%
2021/01/27	38	41.52	28.5	41.76	41.45	9.5	26,466	0.04%
2021/01/26	0	0.00	2	40.33	40.20	-2	25,920	-0.01%
2021/01/25	15.5	40.32	3	40.15	40.40	12.5	25,874	0.05%
2021/01/22	15	39.95	10.5	39.99	40.45	4.5	25,767	0.02%
2021/01/21	32.6	39.31	24	38.74	38.35	8.6	25,526	0.03%
2021/01/20	18	40.15	26	40.40	39.20	-8	25,271	-0.03%
2021/01/19	7	43.49	27	43.48	42.95	-20	24,844	-0.08%
2021/01/18	25	43.27	25	43.34	43.45	0	24,675	0.00%
2021/01/15	62	44.54	167	44.92	43.85	-105	24,390	-0.43%	大賣/鉅額交易
2021/01/14	47	43.87	27	43.70	43.35	20	23,214	0.09%
2021/01/13	24	43.08	57.3	43.09	43.20	-33.3	22,781	-0.15%
2021/01/12	7	42.57	17	41.87	41.90	-10	22,334	-0.04%
2021/01/11	43	42.86	16	42.83	42.95	27	22,159	0.12%
2021/01/08	3	41.63	4	42.48	42.00	-1	22,102	0.00%
2021/01/07	22	42.80	26	42.20	42.00	-4	22,321	-0.02%
2021/01/06	11	41.28	9	41.75	41.55	2	22,178	0.01%
2021/01/05	0	0.00	1	42.25	42.25	-1	21,936	0.00%
2021/01/04	8	42.08	5	42.15	41.80	3	21,825	0.01%
2020/12/31	13	43.40	6	43.75	42.80	7	21,588	0.03%
2020/12/30	89	43.79	194	44.04	43.65	-105	21,398	-0.49%	大賣/鉅額交易
2020/12/29	214	44.32	64	44.03	43.90	150	21,047	0.71%	大買/鉅額交易
2020/12/28	57	41.96	53	42.13	42.65	4	20,134	0.02%
2020/12/25	47	41.97	7	42.21	41.70	40	19,751	0.20%
2020/12/24	46	42.29	28	42.36	42.20	18	19,574	0.09%
2020/12/23	16	42.58	28	42.64	42.60	-12	19,383	-0.06%
2020/12/22	52	42.71	80	43.13	41.80	-28	19,094	-0.15%
2020/12/21	22	40.92	5.5	41.16	41.50	16.5	18,269	0.09%
2020/12/18	11	41.12	53	41.36	41.10	-42	18,105	-0.23%
2020/12/17	49	41.71	22.3	41.54	41.10	26.7	17,956	0.15%
2020/12/16	96	42.85	83.3	42.63	42.50	12.8	17,643	0.07%
2020/12/15	53	42.32	19.2	41.99	41.60	33.8	17,424	0.19%
2020/12/14	26	43.77	13	43.75	43.40	13	17,103	0.08%
2020/12/11	79	44.00	56	44.33	44.25	23	16,861	0.14%
2020/12/10	54	45.11	22	44.55	44.05	32	15,993	0.20%
2020/12/09	231	46.71	158.3	47.24	45.70	72.8	15,207	0.48%	大買/大賣/
2020/12/08	48	44.79	149	45.15	45.70	-101	13,020	-0.78%	大賣/鉅額交易
2020/12/07	63	44.03	130	43.41	43.05	-67	11,934	-0.56%	大賣/
2020/12/04	287	43.51	237	43.59	44.30	50	11,044	0.45%	大買/大賣/
2020/12/03	12	40.80	19	41.76	42.55	-7	8,896	-0.08%
2020/12/02	26	39.02	19	38.89	38.70	7	8,094	0.09%
2020/12/01	37	38.76	49	38.94	38.70	-12	7,662	-0.16%
2020/11/30	75	38.51	68	38.35	37.75	7	7,067	0.10%
2020/11/27	24	36.12	13	35.90	36.20	11	6,504	0.17%
2020/11/26	27	36.39	12	36.21	36.25	15	6,560	0.23%
2020/11/25	34	35.16	5	35.25	35.25	29	6,471	0.45%
2020/11/24	35	35.97	34	35.77	35.40	1	6,440	0.02%
2020/11/23	50	34.89	44	35.26	35.95	6	6,216	0.10%
2020/11/20	2	34.20	0	0.00	34.35	2	5,793	0.03%
2020/11/19	17	33.91	1	33.80	33.85	16	5,733	0.28%
2020/11/18	1	33.35	0	0.00	33.40	1	5,645	0.02%
2020/11/17	4	33.49	4	33.53	33.50	0	5,675	0.00%
2020/11/16	2	33.00	1	33.10	33.15	1	5,760	0.02%
2020/11/12	4	32.85	10	32.85	32.55	-6	6,027	-0.10%
2020/11/11	1	33.00	1	32.90	32.85	0	6,233	0.00%
2020/11/05	3	32.85	0	0.00	32.70	3	6,374	0.05%
2020/11/02	31	32.18	30	31.79	32.50	1	6,846	0.01%
2020/10/30	0	0.00	1	31.65	31.65	-1	6,946	-0.01%
2020/10/29	0	32.45	0	0.00	32.35	0	7,069	0.00%
2020/10/28	1	33.15	12	32.96	32.85	-11	7,182	-0.15%
2020/10/27	0	0.00	2	33.35	33.40	-2	7,980	-0.03%
2020/10/26	1	33.85	4	33.60	33.55	-3	8,108	-0.04%
2020/10/22	24	34.36	22	34.75	34.20	2	8,650	0.02%
2020/10/21	1	34.05	1	34.40	34.00	0	8,799	0.00%
2020/10/20	2	34.33	0	0.00	34.10	2	8,904	0.02%
2020/10/19	11	34.54	1	34.55	34.50	10	8,956	0.11%
2020/10/16	9	35.26	6	35.38	34.50	3	8,991	0.03%
2020/10/15	26	35.54	28	35.82	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	1	33.80	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	4	33.38	33.45	-4	8,718	-0.05%
2020/10/12	0	0.00	1	33.75	33.50	-1	8,986	-0.01%
2020/10/08	1	34.35	0	0.00	34.20	1	9,028	0.01%
2020/10/07	0	34.40	1	34.45	34.40	-1	9,079	-0.01%
2020/10/06	3	34.38	0	0.00	34.25	3	9,169	0.03%
2020/09/30	0	0.00	2	33.98	34.15	-2	9,459	-0.02%
2020/09/29	3	33.85	5	33.82	33.75	-2	9,617	-0.02%
2020/09/28	7	34.04	5	34.08	33.90	2	9,959	0.02%
2020/09/25	4	33.51	5	33.77	33.25	-1	10,610	-0.01%
2020/09/22	3	34.45	4	34.61	34.55	-1	11,169	-0.01%
2020/09/21	6	35.51	4	35.55	34.90	2	11,158	0.02%
2020/09/18	9	35.78	0	0.00	35.75	9	11,133	0.08%
2020/09/17	2	36.05	2	36.15	36.10	0	11,111	0.00%
2020/09/16	2	35.70	1	35.80	35.45	1	10,976	0.01%
2020/09/15	2	35.38	1	35.55	35.30	1	10,937	0.01%
2020/09/11	2	35.33	1	35.05	35.05	1	11,033	0.01%
2020/09/10	9	35.66	4	35.59	35.45	5	11,042	0.05%
2020/09/09	1	35.90	1	35.30	35.90	0	11,088	0.00%
2020/09/08	2	35.00	0	0.00	35.25	2	11,062	0.02%
2020/09/07	34	36.78	10	37.44	35.50	24	11,222	0.21%
2020/09/04	5	35.14	18	35.16	36.00	-13	10,950	-0.12%
2020/09/03	7	35.64	0	0.00	35.35	7	10,853	0.06%
2020/09/02	12	35.36	4	35.60	35.60	8	10,878	0.07%
2020/08/31	1	34.80	6	34.87	34.80	-5	10,967	-0.05%
2020/08/28	3	34.32	0	0.00	34.40	3	10,840	0.03%
2020/08/27	2	35.00	2	34.90	35.15	0	10,857	0.00%
2020/08/26	0	0.00	2	33.93	33.90	-2	10,986	-0.02%
2020/08/25	2	33.63	1	33.65	33.60	1	11,005	0.01%
2020/08/24	1	33.30	1	33.40	33.45	0	11,001	0.00%
2020/08/21	1	33.30	7	33.62	33.65	-6	11,014	-0.05%
2020/08/20	11	33.12	11	34.40	33.00	0	11,012	0.00%
2020/08/19	2	36.05	4	36.55	35.65	-2	10,851	-0.02%
2020/08/18	5	36.79	1	37.05	36.45	4	10,844	0.04%
2020/08/17	11	36.35	15	36.27	36.85	-4	10,705	-0.04%
2020/08/14	0	0.00	8	35.40	35.40	-8	10,541	-0.08%
2020/08/13	2	35.53	0	0.00	35.20	2	10,583	0.02%
2020/08/12	0	0.00	1	35.60	35.55	-1	10,578	-0.01%
2020/08/11	10	35.94	7	35.71	35.40	3	10,619	0.03%
2020/08/10	1	35.70	3	35.67	35.20	-2	10,633	-0.02%
2020/08/07	6	36.48	8	35.68	35.75	-2	10,730	-0.02%
2020/08/06	3	37.15	5	37.25	37.45	-2	10,749	-0.02%
2020/08/05	10	37.28	3.1	36.96	36.90	6.9	10,688	0.06%
2020/08/04	6	37.08	12	37.03	37.10	-6	10,597	-0.06%
2020/08/03	11	36.78	23	37.04	36.85	-12	10,564	-0.11%
2020/07/31	112.1	37.31	82	37.57	37.15	30.1	10,441	0.29%	大買/
2020/07/30	4	35.69	4	36.06	36.35	0	9,654	0.00%
2020/07/29	4	35.64	6	35.63	35.50	-2	9,631	-0.02%
2020/07/28	34	35.94	39	36.39	35.65	-5	9,736	-0.05%
2020/07/27	3	34.75	3	35.10	35.25	0	9,497	0.00%
2020/07/24	6	34.66	6	34.61	34.25	0	9,370	0.00%
2020/07/23	10	35.07	2	35.20	34.85	8	9,367	0.09%
2020/07/22	3	35.00	5	35.14	35.05	-2	9,487	-0.02%
2020/07/21	1	34.85	2	35.35	34.85	-1	9,454	-0.01%
2020/07/20	4	34.48	3	34.85	34.50	1	9,423	0.01%
2020/07/17	14	35.65	14	35.29	34.85	0	9,443	0.00%
2020/07/16	31	35.06	37	35.36	35.60	-6	9,483	-0.06%
2020/07/15	13	33.97	10	34.13	34.20	3	9,227	0.03%
2020/07/13	1	34.25	7	34.42	34.30	-6	9,247	-0.06%
2020/07/10	4	35.88	26	35.79	35.55	-22	9,270	-0.24%
2020/07/09	20	36.89	14	36.85	36.70	6	9,162	0.07%
2020/07/08	2	37.43	9	37.65	37.20	-7	9,011	-0.08%
2020/07/07	40	37.13	19	37.76	37.00	21	8,909	0.24%
2020/07/06	168	38.62	125	38.74	38.55	43	8,697	0.49%	大買/大賣/
2020/07/03	32	35.23	108	35.34	36.45	-76	8,188	-0.93%	大賣/
2020/07/02	6	34.08	5	34.10	34.20	1	7,697	0.01%
2020/07/01	32	33.80	6	33.72	33.80	26	7,699	0.34%
2020/06/30	1	33.35	2	33.45	33.40	-1	7,723	-0.01%
2020/06/29	4	33.08	2	33.10	33.00	2	7,759	0.03%
2020/06/24	8	33.34	2	33.55	33.30	6	7,783	0.08%
2020/06/23	2	33.55	4	33.73	33.55	-2	7,879	-0.03%
2020/06/22	1	33.80	2	33.90	33.50	-1	7,964	-0.01%
2020/06/19	32	33.85	1	34.15	33.60	31	8,082	0.38%
2020/06/18	2	33.38	1	33.55	33.50	1	8,038	0.01%
2020/06/17	3	33.67	0	0.00	33.75	3	8,047	0.04%
2020/06/16	2	33.88	16	34.27	33.95	-14	8,149	-0.17%
2020/06/12	5	33.74	27	32.44	34.15	-22	8,265	-0.27%
2020/06/11	6	32.87	0	0.00	32.75	6	8,149	0.07%
2020/06/10	27	33.61	1	34.05	33.70	26	8,183	0.32%
2020/06/09	28	34.29	20	34.20	33.90	8	8,370	0.10%
2020/06/08	77	35.20	69	35.20	34.85	8	8,405	0.10%
2020/06/05	0	0.00	4	34.03	33.90	-4	8,023	-0.05%
2020/06/04	5	33.78	4	33.81	33.60	1	8,147	0.01%
2020/06/03	4	34.25	1	34.15	34.15	3	8,189	0.04%
2020/06/02	13	34.51	4	34.11	34.55	9	8,115	0.11%
2020/06/01	0	0.00	23	33.47	33.60	-23	7,927	-0.29%
2020/05/29	21	33.04	1	33.15	32.75	20	7,968	0.25%
2020/05/28	2	33.25	1	33.65	33.10	1	8,140	0.01%
2020/05/27	5	33.29	12	33.45	33.20	-7	8,364	-0.08%
2020/05/26	14	33.90	11	34.10	33.50	3	8,744	0.03%
2020/05/25	1	33.15	14	32.36	33.70	-13	8,973	-0.14%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	3	33.52	2	33.55	33.55	1	9,054	0.01%
2020/05/19	10	32.80	0	0.00	33.20	10	9,104	0.11%
2020/05/18	1	33.10	0	0.00	32.40	1	9,309	0.01%
2020/05/15	17	33.65	6	33.88	33.45	11	9,366	0.12%
2020/05/14	15	33.88	7	34.24	33.70	8	9,582	0.08%
2020/05/13	23	34.18	39	34.01	34.40	-16	9,598	-0.17%
2020/05/12	16	33.40	14	33.62	33.40	2	9,448	0.02%
2020/05/08	7	33.09	3	33.37	32.70	4	9,395	0.04%
2020/05/07	4	32.80	3	32.75	32.70	1	9,277	0.01%
2020/05/06	4	32.49	1	32.85	32.35	3	9,233	0.03%
2020/05/05	7	32.62	6	33.32	32.55	1	9,207	0.01%
2020/05/04	7	32.97	13	32.41	32.85	-6	9,141	-0.07%
2020/04/30	5	31.92	22	31.86	32.70	-17	8,989	-0.19%
2020/04/29	10	30.98	13	31.08	30.90	-3	8,825	-0.03%
2020/04/28	9	30.98	13	31.26	30.95	-4	8,819	-0.05%
2020/04/27	10	30.30	9	30.50	30.70	1	8,850	0.01%
2020/04/24	2	29.43	1	29.40	29.40	1	8,714	0.01%
2020/04/21	18	29.38	23	29.29	28.75	-5	8,808	-0.06%
2020/04/17	4	28.83	0	0.00	28.80	4	8,765	0.05%
2020/04/16	7	29.19	4	28.75	29.10	3	8,703	0.03%
2020/04/15	16	29.15	3	29.18	29.05	13	8,664	0.15%
2020/04/13	0	0.00	8	28.10	28.00	-8	8,677	-0.09%
2020/04/10	5	28.22	3	28.45	28.30	2	8,761	0.02%
2020/04/09	0	0.00	1	28.35	28.45	-1	9,015	-0.01%
2020/04/08	8	28.59	7.5	28.84	28.90	0.5	9,001	0.01%
2020/04/07	8	27.27	3	27.20	27.30	5	8,905	0.06%
2020/04/06	0	0.00	1	26.45	26.60	-1	9,145	-0.01%
2020/04/01	1	26.25	1	26.25	26.15	0	9,526	0.00%
2020/03/31	1	25.90	0	0.00	25.95	1	9,491	0.01%
2020/03/27	1	25.85	0	0.00	25.60	1	9,646	0.01%
2020/03/26	2	26.00	1	26.00	26.05	1	9,570	0.01%
2020/03/25	1.5	25.62	0	0.00	26.00	1.5	9,519	0.02%
2020/03/24	0	0.00	1	23.90	23.90	-1	9,452	-0.01%
2020/03/20	0	0.00	6	23.75	24.30	-6	10,014	-0.06%
2020/03/19	5	23.03	3	23.35	22.55	2	10,038	0.02%
2020/03/18	2	25.50	1	26.00	25.05	1	10,011	0.01%
2020/03/17	3	25.12	16	25.73	25.05	-13	10,270	-0.13%
2020/03/16	0	0.00	1	27.95	26.45	-1	10,196	-0.01%
2020/03/13	5	27.45	3	27.47	27.90	2	10,206	0.02%
2020/03/12	1	30.10	5	31.22	30.20	-4	10,016	-0.04%
2020/03/11	2	32.80	0	0.00	32.40	2	10,010	0.02%
2020/03/10	0	0.00	1	32.00	33.05	-1	10,412	-0.01%
2020/03/09	17	33.35	0	0.00	33.00	17	10,701	0.16%
2020/03/06	6	34.80	0	0.00	34.75	6	10,583	0.06%
2020/03/05	5	35.40	1	35.20	35.20	4	10,574	0.04%
2020/03/04	3	35.05	0	0.00	34.85	3	10,516	0.03%
2020/03/03	5	35.74	5	35.57	35.15	0	10,472	0.00%
2020/03/02	2	35.55	2	34.95	35.50	0	10,424	0.00%
2020/02/27	4	35.05	0	0.00	34.15	4	10,167	0.04%
2020/02/26	0	0.00	5	35.60	36.00	-5	9,735	-0.05%
2020/02/24	10	34.97	7	34.99	35.00	3	9,393	0.03%
2020/02/21	4	34.90	4	35.30	35.40	0	9,348	0.00%
2020/02/19	9	35.31	14	35.26	35.30	-5	9,113	-0.05%
2020/02/18	4	34.95	2	34.90	34.65	2	8,882	0.02%
2020/02/17	57	34.82	54	35.16	34.65	3	8,773	0.03%
2020/02/14	0	0.00	10	34.13	34.00	-10	8,475	-0.12%
2020/02/13	8	33.56	0	0.00	33.50	8	8,308	0.10%
2020/02/12	4	33.33	10	33.95	33.60	-6	8,348	-0.07%
2020/01/31	2	32.10	0	0.00	32.50	2	8,827	0.02%
2020/01/30	1	32.50	1	32.60	32.25	0	9,107	0.00%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/17	1	35.75	0	0.00	35.45	1	9,265	0.01%
2020/01/15	7	35.61	8	35.97	35.55	-1	9,835	-0.01%
2020/01/14	3	35.32	32	35.59	35.40	-29	9,947	-0.29%
2020/01/13	1	34.95	9	35.03	35.15	-8	10,704	-0.07%
2020/01/10	34	34.32	2	33.95	34.15	32	11,060	0.29%
2020/01/09	7	34.39	8	34.48	34.30	-1	11,048	-0.01%
2020/01/08	54	34.02	46	34.00	34.00	8	11,063	0.07%
2020/01/07	1	35.50	0	0.00	34.80	1	11,090	0.01%
2020/01/06	9	35.83	0	0.00	35.20	9	11,228	0.08%
2020/01/03	55	36.90	100	37.10	36.25	-45	11,149	-0.40%
2020/01/02	6	36.83	27	36.61	36.90	-21	10,906	-0.19%
2019/12/31	12	36.36	1	36.35	36.35	11	10,825	0.10%
2019/12/30	3	37.40	4	37.11	37.10	-1	10,750	-0.01%
2019/12/27	28	36.45	22	36.91	37.30	6	10,473	0.06%
2019/12/26	1	35.90	0	0.00	35.80	1	10,121	0.01%
2019/12/25	6	36.33	6	36.50	36.10	0	10,177	0.00%
2019/12/24	14	35.85	2	35.75	35.80	12	10,039	0.12%
2019/12/20	2	36.00	1	36.30	35.90	1	10,247	0.01%
2019/12/19	3	35.98	3	35.85	35.90	0	10,473	0.00%
2019/12/18	72	36.52	13	36.87	36.30	59	10,454	0.56%
2019/12/17	14	36.50	11	36.13	36.60	3	10,055	0.03%
2019/12/16	4	36.06	71	36.35	36.05	-67	10,068	-0.67%
2019/12/13	28	35.44	11	36.02	35.60	17	9,918	0.17%
2019/12/12	13	36.36	4	36.50	35.50	9	9,803	0.09%
2019/12/11	8	35.40	8	35.70	35.50	0	9,404	0.00%
2019/12/09	18	35.38	18	35.60	35.30	0	9,240	0.00%
2019/12/06	12	35.55	18	35.80	35.55	-6	9,233	-0.06%
2019/12/05	18	35.44	51	35.50	35.25	-33	9,090	-0.36%
2019/12/04	11	34.75	22.5	34.78	34.85	-11.5	8,701	-0.13%
2019/12/02	18	33.30	8	33.55	33.05	10	8,328	0.12%
2019/11/28	8	33.80	9	34.07	33.80	-1	8,410	-0.01%
2019/11/27	8.5	34.10	9	33.38	34.10	-0.5	8,529	-0.01%
2019/11/26	0	0.00	5	33.24	33.35	-5	8,500	-0.06%
2019/11/25	0	0.00	12	33.12	33.05	-12	8,682	-0.14%
2019/11/21	2.5	33.09	0	0.00	33.25	2.5	8,766	0.03%
2019/11/20	8	33.15	16	33.38	33.15	-8	8,779	-0.09%
2019/11/19	8	33.60	13	33.43	33.60	-5	8,826	-0.06%
2019/11/18	1	33.20	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/14	14	32.89	0	0.00	33.00	14	9,074	0.15%
2019/11/13	0.5	33.25	0	0.00	33.25	0.5	9,090	0.01%
2019/11/11	1	33.00	5	33.15	33.00	-4	9,114	-0.04%
2019/11/08	12	34.42	2	34.38	34.30	10	9,043	0.11%
2019/11/07	10	35.13	20	35.62	35.05	-10	9,033	-0.11%
2019/11/06	30	35.80	9	36.47	35.75	21	9,078	0.23%
2019/11/05	3	36.40	5	36.19	36.00	-2	8,993	-0.02%
2019/11/04	27	36.13	2	36.15	35.80	25	8,863	0.28%
2019/11/01	9	35.25	5	35.32	35.70	4	8,740	0.05%
2019/10/31	9	35.13	11	35.89	35.05	-2	8,780	-0.02%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	1	36.35	10	36.45	36.05	-9	8,683	-0.10%
2019/10/28	0	0.00	7	35.80	35.60	-7	8,555	-0.08%
2019/10/25	9	35.73	1	35.85	35.50	8	8,580	0.09%
2019/10/23	13	36.48	1	36.40	36.35	12	8,296	0.14%
2019/10/22	10	36.13	10	36.00	36.15	0	8,261	0.00%
2019/10/21	64	36.34	60	36.37	36.30	4	8,106	0.05%
2019/10/18	29	34.58	4	34.50	34.80	25	7,458	0.34%
2019/10/17	0	0.00	10	33.45	33.45	-10	7,237	-0.14%
2019/10/16	6	33.50	0	0.00	33.20	6	7,345	0.08%
2019/10/15	5	34.00	0	0.00	33.40	5	7,326	0.07%
2019/10/14	10	33.78	6	34.14	33.75	4	7,233	0.06%
2019/10/08	4	32.95	0	0.00	32.90	4	7,118	0.06%
2019/10/04	6	33.80	0	0.00	33.85	6	7,280	0.08%
2019/09/26	1	34.90	1	34.35	34.10	0	7,535	0.00%
2019/09/25	1	34.10	1	34.45	34.50	0	7,686	0.00%
2019/09/24	9	34.31	12	34.28	34.15	-3	7,755	-0.04%
2019/09/19	11	33.30	12	33.35	33.50	-1	7,653	-0.01%
2019/09/18	6	32.55	0	0.00	32.55	6	7,571	0.08%
2019/09/17	1	32.65	1	32.55	32.50	0	7,640	0.00%
2019/09/12	1	32.30	5	32.41	32.20	-4	7,842	-0.05%
2019/09/11	2	32.05	2	32.00	31.90	0	7,914	0.00%
2019/09/10	2.4	31.90	6	31.90	31.90	-3.6	8,037	-0.04%
2019/09/06	0	0.00	1	33.25	32.90	-1	8,430	-0.01%
2019/09/05	1	32.80	1	32.90	32.90	0	8,426	0.00%
2019/09/03	0	0.00	34	33.02	32.50	-34	8,754	-0.39%
2019/09/02	30	32.50	0	0.00	32.70	30	8,710	0.34%
2019/08/30	1	32.80	0	0.00	32.10	1	8,713	0.01%
2019/08/28	24	31.97	24	32.57	32.55	0	8,568	0.00%
2019/08/26	0	0.00	5	31.56	31.50	-5	8,466	-0.06%
2019/08/23	0	0.00	2	32.55	32.40	-2	8,468	-0.02%
2019/08/22	6	32.68	0	0.00	32.40	6	8,490	0.07%
2019/08/21	1	32.75	0	0.00	32.70	1	8,500	0.01%
2019/08/20	4	32.90	1	33.70	32.90	3	8,487	0.04%
2019/08/19	16	33.53	15	33.33	33.40	1	8,459	0.01%
2019/08/16	5	32.19	15	32.69	32.50	-10	8,412	-0.12%
2019/08/14	10	33.05	0	0.00	32.50	10	8,552	0.12%
2019/08/13	2	32.70	0	0.00	32.50	2	8,640	0.02%
2019/08/12	0	0.00	2	32.50	32.45	-2	8,721	-0.02%
2019/08/08	0	0.00	10	32.97	32.85	-10	8,736	-0.11%
2019/08/07	0	0.00	5	33.90	33.20	-5	8,803	-0.06%
2019/08/06	11	33.74	14	32.99	34.15	-3	8,983	-0.03%
2019/08/05	0	0.00	4	33.89	33.85	-4	9,305	-0.04%
2019/08/02	21	34.76	20	35.05	34.55	1	9,570	0.01%
2019/07/31	5	35.95	6	36.03	36.20	-1	9,932	-0.01%
2019/07/30	12	36.64	10	36.34	35.60	2	9,958	0.02%
2019/07/29	0	0.00	3	37.23	37.05	-3	9,899	-0.03%
2019/07/26	0	0.00	1	37.05	37.00	-1	9,916	-0.01%
2019/07/25	3	36.65	1	36.65	36.90	2	9,947	0.02%
2019/07/24	15	37.01	10	37.17	36.80	5	10,024	0.05%
2019/07/23	2	36.10	0	0.00	36.10	2	10,242	0.02%
2019/07/22	10	36.65	9	36.56	36.50	1	10,750	0.01%
2019/07/19	6	35.30	6	35.23	36.05	0	11,077	0.00%
2019/07/18	3	34.58	0	0.00	34.50	3	11,053	0.03%
2019/07/17	1	35.75	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0	0.00	1	36.15	35.90	-1	11,708	-0.01%
2019/07/12	0	0.00	13	35.83	35.40	-13	12,082	-0.11%
2019/07/10	14	37.52	9	37.45	37.60	5	12,100	0.04%
2019/07/09	8	37.54	0	0.00	37.40	8	12,054	0.07%
2019/07/08	1	38.05	0	0.00	38.05	1	12,117	0.01%
2019/07/05	0	0.00	18	37.47	37.80	-18	12,158	-0.15%
2019/07/04	0	0.00	3	37.47	37.55	-3	12,166	-0.02%
2019/07/03	21	36.80	6	37.17	36.90	15	12,483	0.12%
2019/07/02	6	37.08	10	37.11	37.10	-4	12,517	-0.03%
2019/07/01	6	35.90	29	36.13	36.45	-23	12,550	-0.18%
2019/06/28	2.4	35.26	2	35.05	35.35	0.4	12,808	0.00%
2019/06/27	3.4	35.02	0	0.00	35.15	3.4	13,119	0.03%
2019/06/26	6.5	34.59	7	34.50	34.70	-0.5	13,074	0.00%
2019/06/25	5	35.17	7	35.52	35.30	-2	13,030	-0.02%
2019/06/24	3	35.32	0	0.00	36.00	3	12,960	0.02%
2019/06/21	14	35.21	0	0.00	35.05	14	12,923	0.11%
2019/06/20	2	35.80	12	36.05	35.70	-10	12,880	-0.08%
2019/06/19	10	35.42	11	35.50	35.55	-1	12,826	-0.01%
2019/06/18	22	35.06	11	35.18	35.05	11	12,825	0.09%
2019/06/17	4	35.60	28	35.93	35.50	-24	12,844	-0.19%
2019/06/14	5	34.76	3	34.65	34.40	2	12,517	0.02%
2019/06/13	2	34.20	2	34.00	34.25	0	12,543	0.00%
2019/06/12	7	35.10	14	34.92	34.60	-7	12,564	-0.06%
2019/06/10	0	0.00	1	33.35	33.25	-1	12,391	-0.01%
2019/06/06	3	32.97	0	0.00	32.80	3	12,525	0.02%
2019/06/05	9	34.06	0	0.00	33.10	9	12,542	0.07%
2019/06/04	4	33.28	0	0.00	33.50	4	12,606	0.03%
2019/05/31	0	0.00	1	33.50	33.50	-1	13,007	-0.01%
2019/05/30	0	0.00	2	32.90	33.15	-2	13,059	-0.02%
2019/05/29	4	32.55	4	32.25	32.30	0	13,289	0.00%
2019/05/28	2	32.75	0	0.00	32.95	2	13,695	0.01%
2019/05/27	1	33.50	1	33.15	32.90	0	14,182	0.00%
2019/05/23	2	33.30	4	33.15	33.30	-2	14,617	-0.01%
2019/05/22	1	34.10	2	34.38	33.90	-1	14,824	-0.01%
2019/05/21	2	33.38	1	32.80	33.90	1	15,197	0.01%
2019/05/20	17	33.62	0	0.00	33.05	17	15,278	0.11%
2019/05/17	0	0.00	1	34.35	33.80	-1	15,570	-0.01%
2019/05/16	2	34.43	5	34.65	33.80	-3	15,910	-0.02%
2019/05/15	26	35.20	1	35.05	34.90	25	16,886	0.15%
2019/05/14	4	33.95	18	34.38	35.25	-14	17,494	-0.08%
2019/05/13	4	34.68	3	35.33	33.80	1	17,719	0.01%
2019/05/10	17	37.43	5	36.97	36.60	12	17,580	0.07%
2019/05/09	4	38.30	2	37.90	37.25	2	17,423	0.01%
2019/05/08	23	38.84	26	38.76	38.90	-3	17,313	-0.02%
2019/05/07	6	38.40	1	38.60	38.40	5	17,407	0.03%
2019/05/06	4	38.21	0	0.00	38.15	4	17,976	0.02%
2019/05/03	1	39.65	6	39.36	39.35	-5	17,943	-0.03%
2019/05/02	4	38.94	1	39.30	38.90	3	17,968	0.02%
2019/04/30	2	38.08	5	39.02	39.05	-3	18,100	-0.02%
2019/04/29	10	39.19	5	38.95	38.55	5	17,988	0.03%
2019/04/26	8	40.86	8	40.98	41.15	0	17,730	0.00%
2019/04/25	2	40.35	6	40.13	40.55	-4	17,250	-0.02%
2019/04/24	11	39.60	24	40.00	39.40	-13	16,889	-0.08%
2019/04/23	4	38.88	2	38.75	39.00	2	16,911	0.01%
2019/04/22	25	39.72	40	40.70	39.25	-15	17,008	-0.09%
2019/04/19	1	38.80	4	38.76	39.00	-3	16,563	-0.02%
2019/04/18	4	38.08	1	39.10	37.85	3	16,598	0.02%
2019/04/17	1	38.20	6	38.46	38.25	-5	16,622	-0.03%
2019/04/16	3	37.70	1	38.00	38.05	2	16,677	0.01%
2019/04/15	4	37.64	0	0.00	37.30	4	16,926	0.02%
2019/04/12	8	37.49	2	37.70	37.25	6	17,317	0.03%
2019/04/11	11	38.52	1	38.75	38.10	10	17,415	0.06%
2019/04/10	3	39.22	3	39.25	39.35	0	17,356	0.00%
2019/04/09	37	39.89	24	40.14	39.60	13	17,404	0.07%
2019/04/08	9	39.37	14	39.88	39.30	-5	17,317	-0.03%
2019/04/03	36	39.42	21	39.65	39.20	15	17,378	0.09%
2019/04/02	16	38.87	41	38.97	39.45	-25	17,400	-0.14%
2019/04/01	10	37.62	15	37.98	37.90	-5	17,263	-0.03%
2019/03/29	4	36.71	0	0.00	36.90	4	17,149	0.02%
2019/03/28	8	37.21	5	36.90	36.55	3	17,823	0.02%
2019/03/26	2	37.08	2	37.13	36.90	0	19,704	0.00%
2019/03/25	1	36.70	1	36.45	36.70	0	20,382	0.00%
2019/03/22	1	37.30	2	37.28	37.10	-1	20,597	0.00%
2019/03/21	3	36.75	5	36.93	36.75	-2	20,876	-0.01%
2019/03/20	0	0.00	4	37.08	37.10	-4	21,208	-0.02%
2019/03/19	1	36.45	1	36.50	36.45	0	21,697	0.00%
2019/03/18	1	36.15	4	36.10	36.25	-3	22,043	-0.01%
2019/03/15	2	37.15	3	37.07	36.70	-1	22,301	0.00%
2019/03/14	6	36.51	170	36.85	36.45	-164	22,583	-0.73%	大賣/鉅額交易
2019/03/13	0	0.00	1	37.10	37.10	-1	23,091	0.00%
2019/03/12	18	37.93	2	38.05	37.35	16	23,411	0.07%
2019/03/11	10	37.40	10	37.45	37.30	0	23,766	0.00%
2019/03/08	2	36.78	15	36.57	37.25	-13	24,548	-0.05%
2019/03/07	22	37.62	15	37.89	37.05	7	25,184	0.03%
2019/03/06	15	39.05	22	39.41	38.65	-7	26,262	-0.03%
2019/03/05	0	0.00	4	39.15	38.60	-4	27,112	-0.01%
2019/03/04	29	39.23	13	39.42	38.95	16	28,054	0.06%
2019/02/27	6	39.28	17	39.38	39.50	-11	28,110	-0.04%
2019/02/26	21	39.03	35	39.00	38.60	-14	28,202	-0.05%
2019/02/25	23	37.97	23	37.84	37.80	0	28,383	0.00%
2019/02/22	23	39.19	10	39.50	38.75	13	29,437	0.04%
2019/02/21	8	38.89	218	38.81	39.40	-210	29,463	-0.71%	大賣/鉅額交易
2019/02/20	48	39.90	38	40.97	39.50	10	29,489	0.03%
2019/02/19	6	39.23	6	39.35	39.50	0	29,660	0.00%
2019/02/18	39	39.33	49	39.90	39.20	-10	30,192	-0.03%
2019/02/15	34	38.92	16	39.07	38.80	18	30,612	0.06%
2019/02/14	54	39.96	57	40.13	39.80	-3	30,775	-0.01%
2019/02/13	5	38.39	65	37.76	38.75	-60	30,306	-0.20%
2019/02/12	33	35.07	22	35.29	35.25	11	30,182	0.04%
2019/02/11	24	34.08	36	34.58	34.35	-12	31,029	-0.04%
2019/01/30	1	33.40	1	34.00	33.40	0	31,892	0.00%
2019/01/29	29	33.41	25	33.15	33.40	4	32,202	0.01%
2019/01/28	40	34.70	7	34.76	34.25	33	32,566	0.10%
2019/01/25	20	33.74	63	33.91	34.30	-43	33,389	-0.13%
2019/01/23	22	32.23	3	32.25	32.25	19	34,578	0.05%
2019/01/22	1	32.75	1	32.70	32.60	0	34,995	0.00%
2019/01/21	12	32.31	15	32.27	32.20	-3	35,430	-0.01%
2019/01/18	31	31.50	3	31.90	32.20	28	35,828	0.08%
2019/01/17	1	32.10	0	0.00	32.00	1	36,054	0.00%
2019/01/16	175	32.18	13	32.38	32.60	162	36,365	0.45%	大買/鉅額交易
2019/01/15	32	32.07	9	31.93	32.05	23	36,476	0.06%
2019/01/14	10	32.04	2	32.03	31.85	8	36,612	0.02%
2019/01/11	11	33.68	11	33.92	32.95	0	36,713	0.00%
2019/01/10	2	33.88	21	34.13	33.40	-19	36,865	-0.05%
2019/01/09	30	33.62	2	33.68	33.40	28	37,074	0.08%
2019/01/08	1	33.05	9	33.33	33.35	-8	37,626	-0.02%
2019/01/07	6	33.23	5	32.98	33.55	1	37,762	0.00%
2019/01/04	20	30.60	20	30.79	31.50	0	38,001	0.00%
2019/01/03	37	32.53	34	32.80	32.00	3	37,814	0.01%
2019/01/02	10	33.84	11	33.87	33.50	-1	38,184	0.00%
2018/12/28	2	33.45	6	33.48	33.50	-4	38,634	-0.01%
2018/12/27	25	33.78	27	34.09	33.50	-2	39,107	-0.01%
2018/12/26	20	33.56	22	34.04	32.50	-2	39,032	-0.01%
2018/12/25	44	33.25	44	33.25	33.40	0	39,341	0.00%
2018/12/24	20	34.00	18	34.24	34.40	2	39,312	0.01%
2018/12/22	8	34.28	7	34.44	34.65	1	39,298	0.00%
2018/12/21	28	34.18	31	34.22	35.45	-3	39,507	-0.01%
2018/12/20	40	33.99	20	34.06	33.60	20	39,119	0.05%
2018/12/19	36	36.28	41	36.43	35.20	-5	38,481	-0.01%
2018/12/18	49	39.02	4	38.75	37.60	45	38,498	0.12%
2018/12/17	2	40.28	1	40.80	40.50	1	38,648	0.00%
2018/12/14	7	41.15	3	41.30	40.70	4	38,836	0.01%
2018/12/13	4	42.10	6	42.24	42.30	-2	38,818	-0.01%
2018/12/12	42	41.82	36	41.90	41.85	6	38,745	0.02%
2018/12/11	30	41.74	28	41.58	40.55	2	38,901	0.01%
2018/12/10	34	40.67	34	40.46	41.45	0	39,090	0.00%
2018/12/07	4	40.95	21	41.40	40.90	-17	39,058	-0.04%
2018/12/06	36	39.94	24	41.07	40.15	12	39,164	0.03%
2018/12/05	23	41.84	18	41.83	41.90	5	39,076	0.01%
2018/12/04	33	43.70	17.4	43.77	43.20	15.6	39,419	0.04%
2018/12/03	42	45.37	35	45.74	44.20	7	39,430	0.02%
2018/11/30	16	42.30	16	42.63	43.20	0	38,819	0.00%
2018/11/29	15	41.49	76.3	41.23	42.50	-61.3	38,225	-0.16%
2018/11/28	69	39.86	75	40.12	39.85	-6	37,146	-0.02%
2018/11/27	136	39.38	136	39.70	39.40	0	36,504	0.00%	大買/大賣/
2018/11/26	13	38.03	10	38.25	38.20	3	35,653	0.01%
2018/11/23	10	38.61	6	37.88	37.35	4	35,760	0.01%
2018/11/22	63	39.14	18	39.33	38.15	45	35,578	0.13%
2018/11/21	107	39.71	155	38.44	39.50	-48	35,256	-0.14%	大買/大賣/
2018/11/20	42	37.63	39	37.69	37.45	3	34,251	0.01%
2018/11/19	16	37.44	29	37.29	37.70	-13	34,401	-0.04%
2018/11/16	39	37.61	35	37.93	36.75	4	34,265	0.01%
2018/11/15	37	36.84	27	36.94	37.70	10	33,749	0.03%
2018/11/14	30	37.29	24	37.58	37.00	6	33,259	0.02%
2018/11/13	4	37.34	7	37.36	38.35	-3	32,871	-0.01%
2018/11/12	77	37.06	77	36.81	37.80	0	32,467	0.00%
2018/11/09	27	36.65	31	36.62	37.00	-4	32,209	-0.01%
2018/11/08	41	36.91	26.5	37.07	36.25	14.5	31,899	0.05%
2018/11/07	42	34.18	87	34.60	35.80	-45	31,002	-0.15%
2018/11/06	49	33.13	16	33.37	32.55	33	30,328	0.11%
2018/11/05	5	33.40	60	33.76	34.05	-55	30,079	-0.18%
2018/11/02	63	33.37	72	33.04	33.30	-9	29,779	-0.03%
2018/11/01	121	33.49	90	33.27	32.75	31	29,018	0.11%	大買/
2018/10/31	3	31.05	50	31.22	31.40	-47	27,766	-0.17%
2018/10/30	67	28.17	75.1	28.29	28.55	-8.1	27,535	-0.03%
2018/10/29	20	27.25	28	27.75	28.65	-8	27,409	-0.03%
2018/10/26	14	26.42	5	27.15	26.05	9	27,322	0.03%
2018/10/25	15	26.99	46	26.82	26.55	-31	27,120	-0.11%
2018/10/24	33	30.95	22	31.12	29.50	11	26,849	0.04%
2018/10/23	4	31.74	1	32.45	31.35	3	26,639	0.01%
2018/10/22	0	0.00	7	32.94	33.10	-7	26,588	-0.03%
2018/10/19	43	32.17	10	31.83	32.35	33	26,568	0.12%
2018/10/18	119	33.57	96	33.67	33.25	23	26,457	0.09%	大買/
2018/10/17	35	33.37	20	33.91	33.10	15	26,349	0.06%
2018/10/16	20	33.56	60	33.57	33.25	-40	26,327	-0.15%
2018/10/15	23	31.92	43	31.99	32.00	-20	26,269	-0.08%
2018/10/12	51	31.96	99.3	31.88	31.85	-48.3	26,475	-0.18%
2018/10/11	15	32.00	0	0.00	31.80	15	26,210	0.06%
2018/10/09	45	35.53	57	35.70	35.30	-12	26,240	-0.05%
2018/10/08	59	36.28	131	35.87	35.15	-72	26,051	-0.28%	大賣/
2018/10/05	91	36.80	72	38.33	36.80	19	25,907	0.07%
2018/10/04	32	40.23	32	40.36	40.00	0	25,635	0.00%
2018/10/03	95	40.78	110	41.59	40.40	-15	25,839	-0.06%	大賣/
2018/10/02	53	42.82	29	43.52	42.60	24	26,084	0.09%
2018/10/01	10	43.11	8	43.25	43.20	2	26,286	0.01%
2018/09/28	8	43.19	7	43.35	43.50	1	26,732	0.00%
2018/09/27	3	43.00	24	42.82	42.20	-21	26,709	-0.08%
2018/09/26	17	43.89	60	44.15	43.80	-43	27,040	-0.16%
2018/09/25	67	44.59	41	44.51	44.15	26	26,956	0.10%
2018/09/21	18	42.90	57	42.52	43.85	-39	26,206	-0.15%
2018/09/20	95	41.49	8	41.54	40.75	87	25,600	0.34%
2018/09/19	11	41.64	27	42.15	40.20	-16	25,686	-0.06%
2018/09/18	15	41.21	6	41.50	40.95	9	25,896	0.03%
2018/09/17	34	41.70	11	42.33	42.40	23	26,186	0.09%
2018/09/14	0	0.00	11	39.57	41.45	-11	25,773	-0.04%
2018/09/13	51	39.24	7	39.46	37.70	44	25,506	0.17%
2018/09/12	12	38.80	4	38.55	38.65	8	25,568	0.03%
2018/09/11	14	38.39	33	38.87	39.60	-19	25,723	-0.07%
2018/09/10	29	38.28	26	39.36	37.45	3	25,491	0.01%
2018/09/07	47	42.31	29	43.80	41.50	18	25,119	0.07%
2018/09/06	19	44.41	10	44.91	44.00	9	25,060	0.04%
2018/09/05	0	0.00	4	44.49	44.55	-4	25,627	-0.02%
2018/09/04	4	43.53	7	43.87	43.85	-3	27,102	-0.01%
2018/09/03	41	44.97	619	45.09	43.55	-578	27,874	-2.07%	大賣/鉅額交易
2018/08/31	29	46.20	23	46.40	47.25	6	28,015	0.02%
2018/08/30	4	48.51	1	48.25	47.50	3	28,162	0.01%
2018/08/29	23	46.53	23	47.20	47.60	0	28,205	0.00%
2018/08/28	637	48.32	61	47.41	47.10	576	28,746	2.00%	大買/鉅額交易
2018/08/27	32	46.89	40	45.12	47.20	-8	28,901	-0.03%
2018/08/24	51	43.88	15	44.90	42.95	36	29,383	0.12%
2018/08/23	9	46.72	28	46.90	46.40	-19	30,829	-0.06%
2018/08/22	2	47.00	6	47.05	47.10	-4	31,632	-0.01%
2018/08/21	4	47.58	2	48.05	47.00	2	33,184	0.01%
2018/08/20	47	48.26	4	47.69	47.00	43	34,269	0.13%
2018/08/17	5	51.08	3	51.33	51.80	2	34,573	0.01%
2018/08/16	6	49.50	30	50.11	51.20	-24	34,777	-0.07%
2018/08/15	37	51.13	5	51.00	50.20	32	35,119	0.09%
2018/08/14	24	51.99	23	52.87	53.50	1	35,718	0.00%
2018/08/13	21	56.08	206	55.31	53.60	-185	35,970	-0.51%	大賣/鉅額交易
2018/08/10	9	59.91	11	59.72	58.80	-2	36,641	-0.01%
2018/08/09	5	59.58	1	58.50	59.60	4	38,103	0.01%
2018/08/08	31	59.25	11	58.75	58.60	20	39,838	0.05%
2018/08/07	17	59.84	13	59.66	59.50	4	40,602	0.01%
2018/08/06	14	57.14	5	57.64	58.30	9	41,808	0.02%
2018/08/03	13	55.86	25	56.30	57.80	-12	42,958	-0.03%
2018/08/02	35	58.71	43	58.74	56.50	-8	43,259	-0.02%
2018/08/01	14	61.54	7	61.97	61.80	7	43,841	0.02%
2018/07/31	7	62.33	21	62.23	63.00	-14	45,167	-0.03%
2018/07/30	34	62.35	18	62.18	61.80	16	45,338	0.04%
2018/07/27	27	63.58	32	63.80	64.60	-5	45,469	-0.01%
2018/07/26	44	64.14	44	63.33	63.30	0	45,878	0.00%
2018/07/25	15	63.57	20	63.60	63.00	-5	46,171	-0.01%
2018/07/24	8	62.84	8	62.85	62.90	0	46,194	0.00%
2018/07/23	45	60.78	48	61.29	62.80	-3	46,073	-0.01%
2018/07/20	41	62.84	44	64.40	62.40	-3	46,066	-0.01%
2018/07/19	26	63.79	22	63.88	64.00	4	45,727	0.01%
2018/07/18	8	61.40	15.1	61.94	61.50	-7.1	46,120	-0.02%
2018/07/17	27	63.89	18	63.12	62.60	9	46,538	0.02%
2018/07/16	10	63.59	38	63.98	64.30	-28	47,402	-0.06%
2018/07/13	31	62.80	33	63.84	62.30	-2	48,285	0.00%
2018/07/12	46	62.35	15	62.10	62.10	31	47,998	0.06%
2018/07/11	51	61.30	67.1	62.10	62.00	-16.1	47,915	-0.03%
2018/07/10	23	61.36	77.5	61.16	62.40	-54.5	47,730	-0.11%
2018/07/09	46	58.34	43	58.38	57.80	3	47,682	0.01%
2018/07/06	67	56.27	77	57.04	58.70	-10	47,345	-0.02%
2018/07/05	20	53.97	20	54.29	53.90	0	46,923	0.00%
2018/07/04	23	55.00	5	55.14	53.00	18	46,768	0.04%
2018/07/03	36	58.49	20	59.45	58.10	16	46,387	0.03%
2018/07/02	39	60.49	74	60.41	59.10	-35	46,387	-0.08%
2018/06/29	5	60.78	14	61.56	62.30	-9	46,271	-0.02%
2018/06/28	19	61.85	41	62.19	60.80	-22	46,268	-0.05%
2018/06/27	35	60.81	27	60.98	61.60	8	45,965	0.02%
2018/06/26	46.9	59.92	52	60.20	60.70	-5.1	45,735	-0.01%
2018/06/25	61	58.86	37.4	58.86	57.60	23.6	45,247	0.05%
2018/06/22	24.5	60.20	8	59.99	59.70	16.5	45,234	0.04%
2018/06/21	46	62.62	44.2	62.39	62.50	1.8	45,060	0.00%
2018/06/20	65.2	63.50	48.2	60.93	60.60	17	44,997	0.04%
2018/06/19	24	65.15	56	65.23	64.50	-32	44,847	-0.07%
2018/06/15	37	67.20	71	67.41	66.60	-34	44,751	-0.08%
2018/06/14	137	66.91	165	67.76	68.10	-28	44,648	-0.06%	大買/大賣/
2018/06/13	114	69.13	64	68.41	67.00	50	44,859	0.11%	大買/
2018/06/12	143	72.75	127	73.01	70.00	16	44,681	0.04%	大買/大賣/
2018/06/11	100	67.17	151	67.44	69.70	-51	43,257	-0.12%	大賣/
2018/06/08	62	64.04	126	62.69	63.40	-64	42,538	-0.15%	大賣/
2018/06/07	14	65.98	10.3	65.94	65.00	3.7	42,363	0.01%
2018/06/06	16	65.86	12	65.92	66.00	4	42,989	0.01%
2018/06/05	191	67.33	35	66.15	63.70	156	43,474	0.36%	大買/鉅額交易
2018/06/04	198	67.44	172	66.54	67.30	26	42,688	0.06%	大買/大賣/
2018/06/01	40	68.74	38	67.87	67.10	2	42,378	0.00%
2018/05/31	88	70.49	119	70.78	69.90	-31	41,822	-0.07%	大賣/
2018/05/30	96	67.06	41	66.48	67.80	55	40,393	0.14%
2018/05/29	71	67.78	50	67.38	66.40	21	39,562	0.05%
2018/05/28	126	63.72	173	63.80	64.80	-47	37,968	-0.12%	大買/大賣/
2018/05/25	30	59.92	259	58.26	60.50	-229	36,847	-0.62%	大賣/鉅額交易
2018/05/24	251	59.90	34	58.92	59.30	217	36,381	0.60%	大買/鉅額交易
2018/05/23	41	59.26	41	59.33	58.90	0	36,141	0.00%
2018/05/22	492	62.76	67	60.51	58.50	425	35,613	1.19%	大買/鉅額交易
2018/05/21	364	62.82	273	62.85	62.60	91	34,997	0.26%	大買/大賣/
2018/05/18	58	61.63	70	61.87	63.20	-12	34,507	-0.03%
2018/05/17	144	63.10	76	63.21	61.20	68	33,760	0.20%	大買/
2018/05/16	78	61.12	201	60.31	62.00	-123	32,460	-0.38%	大賣/鉅額交易
2018/05/15	619	58.15	147	57.94	57.30	472	31,009	1.52%	大買/大賣/鉅額交易
2018/05/14	54	56.63	130	56.30	58.10	-76	30,392	-0.25%	大賣/
2018/05/11	132	54.50	122	54.82	52.90	10	29,133	0.03%	大買/大賣/
2018/05/10	109	51.91	123	52.53	53.50	-14	27,993	-0.05%	大買/大賣/
2018/05/09	231	53.70	72	52.65	52.50	159	27,547	0.58%	大買/鉅額交易
2018/05/08	645	54.72	100	53.09	53.80	545	26,881	2.03%	大買/鉅額交易
2018/05/07	3	48.50	31	48.34	50.00	-28	25,652	-0.11%
2018/05/04	47	47.96	9	47.77	47.25	38	25,600	0.15%
2018/05/03	22	49.69	42	49.68	48.75	-20	25,913	-0.08%
2018/05/02	19	48.42	53	47.89	48.90	-34	25,992	-0.13%
2018/04/30	47	47.06	49	47.11	46.80	-2	26,032	-0.01%
2018/04/27	23	46.55	10	47.10	46.50	13	27,327	0.05%
2018/04/26	47	46.93	44	47.60	45.90	3	28,276	0.01%
2018/04/25	72	46.41	100	47.08	47.60	-28	28,445	-0.10%
2018/04/24	108	48.46	68	49.51	46.25	40	29,126	0.14%	大買/
2018/04/23	64	50.46	67	50.10	48.80	-3	28,557	-0.01%
2018/04/20	102	48.95	163.3	49.21	48.70	-61.3	28,578	-0.21%	大買/大賣/
2018/04/19	60	47.64	94	48.43	49.10	-34	27,712	-0.12%
2018/04/18	11	44.61	4	44.59	44.65	7	26,756	0.03%
2018/04/17	5	44.16	11	45.42	44.05	-6	26,930	-0.02%
2018/04/16	34	46.01	7	45.82	45.50	27	27,170	0.10%
2018/04/13	33	46.42	124	46.78	45.65	-91	27,575	-0.33%	大賣/
2018/04/12	27	44.77	9	44.76	44.90	18	27,359	0.07%
2018/04/11	42	45.53	22	45.71	45.05	20	28,225	0.07%
2018/04/10	33	44.55	35	44.87	44.60	-2	28,851	-0.01%
2018/04/09	3	44.15	3	44.47	43.80	0	29,531	0.00%
2018/04/03	1	43.90	2	43.80	44.25	-1	29,498	0.00%
2018/04/02	33	43.44	32	43.17	43.05	1	29,804	0.00%
2018/03/31	4	43.89	9	43.71	44.00	-5	29,953	-0.02%
2018/03/30	49	45.64	14	45.83	44.70	35	30,304	0.12%
2018/03/29	13	46.08	10	46.69	45.50	3	30,876	0.01%
2018/03/28	35	46.33	1	45.80	45.80	34	30,715	0.11%
2018/03/27	4	47.46	36	46.90	47.15	-32	30,879	-0.10%
2018/03/26	1	45.25	8	45.53	45.75	-7	31,408	-0.02%
2018/03/23	49	45.43	21	45.03	45.00	28	31,596	0.09%
2018/03/22	17	48.39	46	48.20	47.05	-29	31,550	-0.09%
2018/03/21	33	47.39	25	47.57	47.00	8	31,458	0.03%
2018/03/20	10	47.00	6	47.22	47.25	4	31,677	0.01%
2018/03/19	35	48.42	28	48.80	47.65	7	31,851	0.02%
2018/03/16	15	48.25	19	48.52	47.20	-4	31,592	-0.01%
2018/03/15	6	46.68	91	46.25	47.00	-85	31,638	-0.27%
2018/03/14	54	47.63	1,429	47.23	46.90	-1,375	31,960	-4.30%	大賣/鉅額交易
2018/03/13	4	48.36	6	48.43	48.55	-2	32,804	-0.01%
2018/03/12	61	48.30	39	47.92	47.75	22	33,151	0.07%
2018/03/09	29	45.09	109	45.82	47.50	-80	33,111	-0.24%	大賣/
2018/03/08	1	43.00	0	0.00	43.20	1	33,139	0.00%
2018/03/07	25	42.50	0	0.00	42.70	25	33,542	0.07%
2018/03/06	1	42.75	2	42.60	42.40	-1	33,993	0.00%
2018/03/05	34	42.85	0	0.00	41.40	34	34,392	0.10%
2018/03/02	20	44.21	0	0.00	44.10	20	34,552	0.06%
2018/03/01	3	44.72	1	44.75	45.00	2	35,135	0.01%
2018/02/27	22	45.56	2	46.05	45.30	20	35,753	0.06%
2018/02/26	9	45.77	23	45.87	45.50	-14	36,140	-0.04%
2018/02/23	8	45.01	1	45.20	44.50	7	36,662	0.02%
2018/02/22	12	44.42	0	0.00	44.15	12	38,036	0.03%
2018/02/21	6	44.62	5	44.77	45.00	1	39,623	0.00%
2018/02/12	20	43.73	17	43.28	43.00	3	39,949	0.01%
2018/02/09	4	41.81	10	41.67	42.90	-6	40,294	-0.01%
2018/02/08	18	44.50	14	43.31	43.50	4	40,591	0.01%
2018/02/07	3	45.33	52	44.60	45.10	-49	40,855	-0.12%
2018/02/06	36	44.82	23	44.05	42.50	13	41,706	0.03%
2018/02/05	21	45.57	105	45.16	47.20	-84	43,336	-0.19%	大賣/
2018/02/02	32	47.30	21	47.05	47.20	11	44,680	0.02%
2018/02/01	56	48.53	6	48.29	48.00	50	46,364	0.11%
2018/01/31	40	47.03	139	47.11	48.00	-99	47,867	-0.21%	大賣/
2018/01/30	72	49.72	10	48.94	48.60	62	48,603	0.13%
2018/01/29	40	49.54	50	49.71	49.85	-10	48,644	-0.02%
2018/01/26	25	49.72	12	50.41	49.00	13	48,988	0.03%
2018/01/25	403	52.44	417	49.19	49.50	-14	48,892	-0.03%	大買/大賣/
2018/01/24	21	52.41	17	52.62	52.30	4	48,813	0.01%
2018/01/23	397	54.98	70	54.36	52.40	327	49,067	0.67%	大買/鉅額交易
2018/01/22	121	52.62	21	52.41	53.60	100	48,434	0.21%	大買/
2018/01/19	21	48.27	22	48.74	48.75	-1	49,111	0.00%
2018/01/18	16	48.13	75	48.26	47.90	-59	49,222	-0.12%
2018/01/17	58	47.07	8	46.94	46.90	50	49,485	0.10%
2018/01/16	8	47.48	9	48.08	47.05	-1	50,360	0.00%
2018/01/15	5	46.50	99	47.06	47.00	-94	51,050	-0.18%
2018/01/12	12	46.53	23	46.84	45.90	-11	51,888	-0.02%
2018/01/11	11	45.88	7	45.99	46.20	4	52,157	0.01%
2018/01/10	121	46.40	26	46.84	45.85	95	52,303	0.18%	大買/
2018/01/09	18	46.92	76	46.99	47.25	-58	52,530	-0.11%
2018/01/08	62	46.01	0	0.00	45.05	62	52,941	0.12%
2018/01/05	137.4	47.83	186	47.81	47.15	-48.6	53,817	-0.09%	大買/大賣/
2018/01/04	56	45.34	106	45.61	46.50	-50	54,411	-0.09%	大賣/
2018/01/03	63	44.43	101	44.37	43.95	-38	53,809	-0.07%	大賣/
2018/01/02	32	42.46	2	42.35	42.35	30	53,322	0.06%