合晶 (6182)-富邦-內湖券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/11/22	0	0.00	1	30.20	29.90	-1	1,950	-0.05%
2024/11/21	0	30.00	1	29.90	29.90	-1	1,937	-0.05%
2024/11/20	4.2	29.46	1	30.20	29.40	3.2	1,919	0.16%
2024/11/19	5	30.87	1	30.30	30.25	4	1,906	0.21%
2024/11/15	1	29.75	10	30.06	29.95	-9	1,778	-0.51%
2024/11/14	11	31.56	5.1	30.76	30.50	5.9	1,651	0.36%
2024/11/13	1	31.90	0	0.00	31.95	1	1,596	0.06%
2024/11/12	9.1	31.80	3	32.05	32.10	6.1	1,573	0.39%
2024/11/11	1	32.10	0	0.00	32.10	1	1,529	0.07%
2024/11/08	3	32.08	1	32.49	31.95	2	1,489	0.13%
2024/11/07	5	31.30	1.6	30.61	31.35	3.5	1,370	0.25%
2024/11/06	0	0.00	0.1	30.15	29.80	-0.1	1,317	-0.01%
2024/11/05	1.1	29.61	1	29.85	30.20	0.1	1,321	0.00%
2024/11/04	2.1	29.71	0	0.00	30.10	2.1	1,356	0.15%
2024/11/01	1	28.90	22	30.02	30.10	-21	1,411	-1.49%
2024/10/30	11	29.33	2	29.85	29.15	9	1,409	0.64%
2024/10/29	6	29.73	1	29.90	29.90	5	1,408	0.35%
2024/10/28	4	29.99	4	30.00	30.05	0	1,415	0.00%
2024/10/24	1.1	30.12	2	30.20	30.15	-0.9	1,455	-0.06%
2024/10/23	0	0.00	1	30.50	30.45	-1	1,472	-0.07%
2024/10/21	0	0.00	5	30.20	30.60	-5	1,502	-0.33%
2024/10/18	5	29.91	0	0.00	29.90	5	1,547	0.32%
2024/10/17	0	0.00	13	30.39	30.05	-13	1,570	-0.83%
2024/10/16	3	29.72	0	0.00	29.70	3	1,580	0.19%
2024/10/15	0	30.10	1	30.05	29.95	-1	1,591	-0.06%
2024/10/14	1	29.75	0	0.00	29.85	1	1,597	0.06%
2024/10/11	5	29.90	1	29.85	29.85	4	1,598	0.25%
2024/10/09	6	30.15	0	0.00	30.05	6	1,650	0.36%
2024/10/08	0	0.00	0	31.20	30.65	0	1,653	0.00%
2024/10/01	2	31.45	0	0.00	31.50	2	2,067	0.10%
2024/09/30	0	31.90	0	0.00	31.75	0	2,234	0.00%
2024/09/26	0	0.00	1	31.75	31.60	-1	2,512	-0.04%
2024/09/23	0	31.55	3	31.40	31.50	-3	3,064	-0.10%
2024/09/20	3	31.87	2	31.80	31.60	1	3,110	0.03%
2024/09/19	0	31.75	0	0.00	31.65	0	3,190	0.00%
2024/09/11	1	30.90	0	0.00	30.95	1	3,423	0.03%
2024/09/10	1	31.00	2	31.10	31.00	-1	3,449	-0.03%
2024/09/09	2.1	31.31	0	0.00	31.45	2.1	3,467	0.06%
2024/09/06	1	32.10	0	0.00	32.10	1	3,480	0.03%
2024/09/04	2	32.80	0	0.00	32.70	2	3,501	0.06%
2024/08/30	0	0.00	1	35.15	35.15	-1	3,593	-0.03%
2024/08/29	1	34.40	0	0.00	34.50	1	3,610	0.03%
2024/08/28	1	35.00	0	0.00	34.85	1	3,629	0.03%
2024/08/22	0	0.00	2	34.25	34.25	-2	3,771	-0.05%
2024/08/19	0	0.00	5	34.05	34.10	-5	3,832	-0.13%
2024/08/15	3	33.50	0	0.00	33.50	3	3,874	0.08%
2024/08/14	6	33.66	0	0.00	33.75	6	3,904	0.15%
2024/08/06	7	31.70	10	31.36	31.90	-3	4,006	-0.07%
2024/08/05	4	32.86	2	32.55	32.55	2	3,970	0.05%
2024/08/02	2	36.30	0	0.00	36.15	2	3,932	0.05%
2024/07/31	1	36.90	2	36.80	36.80	-1	3,908	-0.03%
2024/07/30	3	36.20	2	36.70	37.10	1	3,912	0.03%
2024/07/29	3.1	36.62	0	0.00	36.55	3.1	3,903	0.08%
2024/07/23	5	37.99	0	0.00	37.85	5	3,881	0.13%
2024/07/22	2	37.90	0	0.00	37.90	2	3,879	0.05%
2024/07/19	9	38.98	2	38.80	38.60	7	3,856	0.18%
2024/07/16	0	0.00	0.2	40.25	40.00	-0.2	3,799	-0.01%
2024/07/15	0.1	40.40	0	0.00	40.15	0.1	3,819	0.00%
2024/07/12	0.1	40.45	0	0.00	40.70	0.1	3,815	0.00%
2024/07/11	0	0.00	1	41.30	40.75	-1	3,836	-0.03%
2024/07/10	5	40.15	0	0.00	40.00	5	3,815	0.13%
2024/07/09	2	39.90	4	40.48	40.55	-2	3,822	-0.05%
2024/07/08	0	0.00	6	41.52	41.05	-6	3,747	-0.16%
2024/07/05	0.1	41.60	13.7	41.62	41.85	-13.6	3,633	-0.38%
2024/07/04	6	40.29	12	40.27	40.45	-6	3,432	-0.17%
2024/07/03	0	0.00	11	39.25	39.90	-11	3,281	-0.34%
2024/07/02	2	38.68	1.2	38.72	39.35	0.8	3,171	0.03%
2024/07/01	21	38.44	8	38.23	38.65	13	3,005	0.43%
2024/06/28	18.2	37.61	5	37.82	37.85	13.2	2,779	0.47%
2024/06/27	2	38.18	0	0.00	38.35	2	2,547	0.08%
2024/06/25	3	37.85	3.1	38.16	38.60	-0.1	2,497	0.00%
2024/06/24	0	0.00	18	38.05	37.80	-18	2,428	-0.74%
2024/06/21	3.1	37.40	0	0.00	37.55	3.1	2,430	0.13%
2024/06/20	19	37.85	0	0.00	37.45	19	2,429	0.78%
2024/06/19	3	38.55	11	38.46	38.10	-8	2,352	-0.34%
2024/06/18	1	37.65	0	0.00	37.70	1	2,348	0.04%
2024/06/13	1	37.95	0	0.00	37.95	1	2,517	0.04%
2024/06/12	3	38.00	0	0.00	38.00	3	2,539	0.12%
2024/06/07	1	38.15	2	38.20	38.20	-1	2,605	-0.04%
2024/06/06	13.1	38.02	0	0.00	37.75	13.1	2,632	0.50%
2024/06/05	1	38.50	0	0.00	38.55	1	2,718	0.04%
2024/06/04	1	38.70	0	0.00	38.70	1	3,056	0.03%
2024/05/31	5	39.07	0	0.00	39.10	5	3,080	0.16%
2024/05/29	0.1	40.20	0	0.00	39.85	0.1	3,061	0.00%
2024/05/28	0	0.00	2	40.55	40.35	-2	3,044	-0.07%
2024/05/23	0	0.00	2	40.30	39.90	-2	3,033	-0.07%
2024/05/22	1	40.45	2	40.03	40.40	-1	3,022	-0.03%
2024/05/21	2	39.88	0	0.00	39.80	2	2,998	0.07%
2024/05/20	1	40.35	2	40.23	40.15	-1	2,999	-0.03%
2024/05/17	5	39.90	13	39.92	40.35	-8	2,984	-0.27%
2024/05/13	4	39.96	1	40.05	40.05	3	2,976	0.10%
2024/05/10	4	39.91	0	0.00	39.95	4	2,954	0.14%
2024/05/09	1	39.25	0	0.00	39.30	1	2,923	0.03%
2024/05/08	8	38.45	0	0.00	38.80	8	2,934	0.27%
2024/05/07	1	38.80	0	0.00	39.20	1	2,925	0.03%
2024/05/06	1	38.85	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1.4	39.22	0	0.00	38.85	1.4	2,924	0.05%
2024/04/29	0	0.00	1	39.50	39.50	-1	2,941	-0.03%
2024/04/26	2	39.15	2	39.00	39.20	0	2,937	0.00%
2024/04/24	0	0.00	1	38.95	39.00	-1	2,969	-0.03%
2024/04/19	2.1	39.03	8	38.86	38.85	-5.9	3,009	-0.20%
2024/04/18	1	39.80	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	0.00	3	40.17	39.75	-3	2,966	-0.10%
2024/04/16	5	39.57	2	39.00	38.90	3	2,945	0.10%
2024/04/15	0	40.05	4	40.04	40.10	-4	2,945	-0.14%
2024/04/12	0	0.00	1	39.55	39.45	-1	2,947	-0.03%
2024/04/11	1	39.75	1	39.65	39.55	0	2,967	0.00%
2024/04/10	3	39.95	2	40.35	39.95	1	3,008	0.03%
2024/04/09	3	39.88	0	0.00	39.90	3	3,025	0.10%
2024/04/08	2	39.80	0	0.00	40.00	2	3,039	0.07%
2024/04/03	0	0.00	9	39.70	39.95	-9	3,069	-0.29%
2024/04/01	5	39.78	0	0.00	39.90	5	3,203	0.16%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/27	1	39.15	0	0.00	39.00	1	3,324	0.03%
2024/03/26	1	39.05	4	39.10	38.75	-3	3,388	-0.09%
2024/03/25	4	39.49	0	0.00	39.10	4	3,432	0.12%
2024/03/22	7	39.71	4	39.76	39.70	3	3,537	0.08%
2024/03/21	2	40.18	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	15.1	40.10	40.15	-15.1	3,999	-0.38%
2024/03/19	1	39.95	1	39.20	39.60	0	4,036	0.00%
2024/03/18	3	38.88	1.2	38.84	38.80	1.8	4,353	0.04%
2024/03/15	1	39.85	0.2	39.95	39.70	0.8	4,579	0.02%
2024/03/14	3	40.20	1	40.20	40.20	2	4,547	0.04%
2024/03/13	3	41.17	1	40.80	40.70	2	4,537	0.04%
2024/03/12	5	41.29	15	41.52	41.20	-10	4,493	-0.22%
2024/03/11	4	42.39	6	41.87	41.60	-2	4,453	-0.04%
2024/03/08	24.4	42.22	8.5	42.19	42.35	15.9	4,322	0.37%
2024/03/07	0	0.00	1	40.40	39.95	-1	3,985	-0.03%
2024/03/04	0	40.15	7	40.20	40.10	-7	3,992	-0.18%
2024/03/01	0	0.00	1	40.10	39.90	-1	4,022	-0.02%
2024/02/29	2	39.85	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2	40.10	1	40.60	39.90	1	4,006	0.02%
2024/02/26	5	40.56	0	0.00	40.40	5	3,992	0.13%
2024/02/23	3	41.25	0	0.00	41.00	3	3,963	0.08%
2024/02/21	1	41.30	2	41.15	41.20	-1	3,965	-0.02%
2024/02/20	2	41.30	2	41.43	41.30	0	3,960	0.00%
2024/02/19	1	41.65	0	0.00	41.70	1	3,969	0.03%
2024/02/16	2	41.35	1	41.40	41.40	1	3,966	0.03%
2024/02/02	0	0.00	1	40.90	41.00	-1	3,969	-0.03%
2024/02/01	2	40.65	0	0.00	41.00	2	4,014	0.05%
2024/01/31	5	41.25	0	41.20	41.25	5	4,029	0.12%
2024/01/30	2.1	40.70	0	0.00	40.55	2.1	4,055	0.05%
2024/01/29	0	0.00	2	41.30	41.30	-2	4,119	-0.05%
2024/01/25	1	41.75	0	0.00	41.50	1	4,137	0.02%
2024/01/24	2	42.43	1	42.40	42.35	1	4,158	0.02%
2024/01/22	1.5	42.47	0	0.00	42.55	1.5	4,248	0.04%
2024/01/19	2	42.15	1	42.20	42.15	1	4,291	0.02%
2024/01/18	1	41.65	1	41.65	41.60	0	4,334	0.00%
2024/01/17	2	42.68	0	0.00	42.20	2	4,333	0.05%
2024/01/16	1	42.85	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0.2	43.15	2	43.15	43.15	-1.8	4,308	-0.04%
2024/01/10	2	42.48	2	42.48	42.35	0	4,351	0.00%
2024/01/09	2	43.18	2	43.20	43.05	0	4,338	0.00%
2024/01/08	2.3	43.66	1	43.65	43.55	1.3	4,326	0.03%
2024/01/04	2	42.93	5	43.10	43.25	-3	4,341	-0.07%
2024/01/03	9	43.14	0	0.00	43.20	9	4,318	0.21%
2023/12/27	2	44.25	1	44.65	43.95	1	4,250	0.02%
2023/12/26	3	43.92	0	0.00	44.15	3	4,172	0.07%
2023/12/25	0	0.00	0.3	43.90	43.75	-0.3	4,130	-0.01%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.20	4.2	44.13	44.05	-3.2	4,051	-0.08%
2023/12/20	2.5	45.06	3.1	45.00	44.65	-0.6	3,989	-0.02%
2023/12/19	6.1	45.39	2.4	45.45	45.00	3.7	3,943	0.09%
2023/12/18	4.8	47.71	10	47.85	46.05	-5.2	3,839	-0.14%
2023/12/15	7	48.76	12.1	48.79	48.05	-5.1	3,768	-0.14%
2023/12/14	1	46.25	1	47.00	47.40	0	3,495	0.00%
2023/12/13	3	48.27	14	48.05	46.45	-11	3,474	-0.32%
2023/12/12	13	47.29	6.2	46.46	47.60	6.8	3,179	0.21%
2023/12/08	0	0.00	6	44.50	44.50	-6	2,993	-0.20%
2023/12/07	2	43.85	0	0.00	43.80	2	3,090	0.06%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1	44.60	0	0.00	44.45	1	3,194	0.03%
2023/12/01	2	45.08	0	0.00	45.10	2	3,339	0.06%
2023/11/29	1.2	45.14	1	45.10	45.20	0.2	3,346	0.01%
2023/11/28	0.2	44.50	3	44.50	44.85	-2.8	3,332	-0.08%
2023/11/24	0	0.00	1	43.90	43.85	-1	3,305	-0.03%
2023/11/21	0	44.30	0	0.00	43.60	0	3,334	0.00%
2023/11/20	0	0.00	0.1	44.00	44.05	-0.1	3,340	0.00%
2023/11/17	0	0.00	2	43.85	43.80	-2	3,358	-0.06%
2023/11/16	0	0.00	1	43.70	43.80	-1	3,373	-0.03%
2023/11/15	4	43.03	0	0.00	43.00	4	3,371	0.12%
2023/11/13	2	43.05	0	0.00	42.95	2	3,426	0.06%
2023/11/10	1	42.45	1	42.90	42.90	0	3,449	0.00%
2023/11/09	3.1	42.36	0	0.00	42.40	3.1	3,456	0.09%
2023/11/07	2	43.08	1	43.10	43.00	1	3,444	0.03%
2023/11/06	1.1	43.45	1	43.45	43.50	0.1	3,448	0.00%
2023/11/01	0	0.00	5	44.04	44.60	-5	3,501	-0.14%
2023/10/31	1	44.00	7	43.93	43.60	-6	3,473	-0.17%
2023/10/27	1	46.95	1	46.35	45.80	0	3,464	0.00%
2023/10/26	0	0.00	2	45.10	45.45	-2	3,495	-0.06%
2023/10/25	1	47.20	2	46.68	46.15	-1	3,467	-0.03%
2023/10/24	2	46.60	3	46.62	46.70	-1	3,475	-0.03%
2023/10/20	1	46.10	0	0.00	46.00	1	3,539	0.03%
2023/10/19	0	0.00	1	45.80	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	4	46.19	45.90	-4	3,621	-0.11%
2023/10/17	1	46.60	0	0.00	46.05	1	3,611	0.03%
2023/10/13	2	46.50	6	46.53	46.50	-4	3,861	-0.10%
2023/10/12	0	0.00	7	44.99	45.85	-7	3,963	-0.18%
2023/10/11	0	0.00	3	45.40	45.05	-3	4,050	-0.07%
2023/10/06	2	46.13	0.2	46.10	45.95	1.9	4,134	0.04%
2023/10/05	0	0.00	5	45.34	46.00	-5	4,280	-0.12%
2023/10/04	1	44.85	1	45.00	44.95	0	4,411	0.00%
2023/10/02	1	45.00	0	0.00	45.00	1	4,520	0.02%
2023/09/25	4	45.10	1	44.95	44.95	3	4,702	0.06%
2023/09/21	3	45.08	5	45.00	44.85	-2	4,742	-0.04%
2023/09/20	1	44.95	9	45.00	44.90	-8	4,817	-0.17%
2023/09/19	2	46.30	0	0.00	45.70	2	4,900	0.04%
2023/09/18	0	0.00	6	46.88	46.70	-6	4,853	-0.12%
2023/09/15	2	46.63	6	46.71	46.50	-4	4,802	-0.08%
2023/09/14	1	46.15	2	46.25	46.00	-1	4,750	-0.02%
2023/09/13	2	45.80	2	45.95	45.90	0	4,749	0.00%
2023/09/12	1	45.90	1	45.20	45.65	0	4,776	0.00%
2023/09/11	0	0.00	4	44.83	44.40	-4	4,792	-0.08%
2023/09/08	2	44.28	4.5	44.87	44.85	-2.5	5,009	-0.05%
2023/09/07	3	44.90	2	45.00	44.85	1	4,970	0.02%
2023/09/06	0	0.00	1	44.35	44.30	-1	4,892	-0.02%
2023/09/05	1	43.54	2	43.75	43.55	-1	4,848	-0.02%
2023/09/04	3	43.13	0	0.00	43.20	3	4,859	0.06%
2023/08/31	0	0.00	7	42.88	42.60	-7	4,871	-0.14%
2023/08/30	1	42.50	0	0.00	42.45	1	4,885	0.02%
2023/08/28	5	42.35	5	42.00	42.00	0	4,910	0.00%
2023/08/24	1	41.90	3.5	41.93	41.75	-2.5	4,913	-0.05%
2023/08/23	7	41.86	2	41.90	42.00	5	4,928	0.10%
2023/08/22	1	41.15	0	0.00	41.65	1	4,921	0.02%
2023/08/21	1	41.40	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	9	41.02	41.25	-9	4,893	-0.18%
2023/08/17	1	40.45	0	0.00	40.80	1	4,877	0.02%
2023/08/16	0	0.00	4	39.91	39.90	-4	4,857	-0.08%
2023/08/15	1	39.05	1	39.10	39.25	0	4,833	0.00%
2023/08/14	3	39.10	2	39.40	39.25	1	4,827	0.02%
2023/08/11	0	0.00	1	40.65	39.95	-1	4,795	-0.02%
2023/08/10	2	39.98	0	0.00	40.00	2	4,773	0.04%
2023/08/09	5	40.44	0	0.00	40.45	5	4,724	0.11%
2023/08/08	3	41.67	0	0.00	41.50	3	4,637	0.06%
2023/08/07	2	42.25	2	42.30	42.30	0	4,601	0.00%
2023/08/04	0	0.00	1	42.20	42.70	-1	4,583	-0.02%
2023/08/02	3	42.03	3	41.93	42.45	0	4,603	0.00%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	1	42.80	0	0.00	42.50	1	4,534	0.02%
2023/07/28	2	43.55	1	43.75	43.50	1	4,463	0.02%
2023/07/27	2.5	43.64	1	43.55	43.60	1.5	4,464	0.03%
2023/07/26	2	42.78	1	42.80	42.75	1	4,454	0.02%
2023/07/25	15	43.40	0	0.00	43.55	15	4,430	0.34%
2023/07/24	5	43.80	12	43.36	43.05	-7	4,423	-0.16%
2023/07/21	1	44.75	0	0.00	44.40	1	4,421	0.02%
2023/07/20	2	45.75	2	45.65	45.60	0	4,426	0.00%
2023/07/19	7	46.56	6	46.17	45.60	1	4,456	0.02%
2023/07/18	7.1	48.67	20	48.30	48.60	-12.9	4,399	-0.29%
2023/07/17	9	48.94	5	48.68	48.90	4	4,293	0.09%
2023/07/14	15	47.97	3	47.98	48.45	12	4,239	0.28%
2023/07/13	5	48.18	12	48.13	47.35	-7	4,166	-0.17%
2023/07/12	10	48.33	9	48.11	48.10	1	4,123	0.02%
2023/07/11	9	47.84	2.2	47.88	47.80	6.8	4,014	0.17%
2023/07/10	1.5	47.36	2.2	47.24	47.30	-0.6	3,981	-0.02%
2023/07/07	1	46.50	0	0.00	46.70	1	3,963	0.03%
2023/07/06	3	47.60	0	0.00	47.75	3	3,922	0.08%
2023/07/05	11	47.09	0	0.00	47.35	11	3,870	0.28%
2023/07/04	3	46.77	0	0.00	46.75	3	3,838	0.08%
2023/07/03	2	47.58	0	0.00	47.30	2	3,841	0.05%
2023/06/30	5	46.69	2	47.15	47.30	3	3,822	0.08%
2023/06/29	0	0.00	1	47.05	46.95	-1	3,842	-0.03%
2023/06/28	2.2	47.15	5	47.19	47.20	-2.8	3,834	-0.07%
2023/06/27	2	46.68	3	47.18	46.60	-1	3,836	-0.03%
2023/06/26	0	0.00	13	46.12	46.15	-13	3,751	-0.35%
2023/06/21	0	0.00	3	46.18	46.15	-3	3,831	-0.08%
2023/06/19	0.8	46.37	0	0.00	46.25	0.8	4,117	0.02%
2023/06/16	1	46.05	1	46.50	46.65	0	4,269	0.00%
2023/06/15	0	0.00	2.1	46.14	46.40	-2.1	4,270	-0.05%
2023/06/14	16	46.42	10	46.10	46.30	6	4,244	0.14%
2023/06/13	0	0.00	10	44.50	44.50	-10	4,099	-0.24%
2023/06/12	12	43.82	0	0.00	43.85	12	4,195	0.29%
2023/06/09	3	43.90	1	43.75	43.90	2	4,224	0.05%
2023/06/08	1	44.15	0	0.00	44.05	1	4,254	0.02%
2023/06/06	1	45.00	1.1	44.91	45.20	-0.1	4,371	0.00%
2023/06/05	2	45.35	1	45.35	45.40	1	4,430	0.02%
2023/06/02	1	45.25	0	0.00	44.75	1	4,433	0.02%
2023/05/31	0	0.00	20	44.96	44.95	-20	4,466	-0.45%
2023/05/29	6	44.87	0	0.00	44.80	6	4,461	0.13%
2023/05/26	0	0.00	2	44.30	44.05	-2	4,455	-0.04%
2023/05/23	2	44.25	0	0.00	44.10	2	4,510	0.04%
2023/05/22	1	43.90	0	0.00	43.70	1	4,504	0.02%
2023/05/19	0	0.00	1	43.60	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	1	43.50	43.50	-1	4,597	-0.02%
2023/05/17	10	43.05	0	0.00	43.00	10	4,643	0.22%
2023/05/09	1	42.85	1.1	43.35	42.60	-0.1	4,975	0.00%
2023/05/05	0	0.00	3.2	44.04	43.95	-3.2	5,039	-0.06%
2023/05/03	2	43.80	0	0.00	44.10	2	5,198	0.04%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/28	0.1	43.30	10	43.25	43.20	-9.9	5,378	-0.18%
2023/04/27	10	43.15	0	0.00	43.20	10	5,360	0.19%
2023/04/25	2	42.93	0	0.00	42.55	2	5,320	0.04%
2023/04/24	11	44.02	0	0.00	43.55	11	5,314	0.21%
2023/04/21	3.1	44.63	0	0.00	44.10	3.1	5,301	0.06%
2023/04/19	2	45.33	2	45.55	45.25	0	5,337	0.00%
2023/04/18	2	46.20	0	0.00	46.15	2	5,261	0.04%
2023/04/17	7	46.20	0	0.00	46.15	7	5,238	0.13%
2023/04/14	1	46.80	2	46.68	46.70	-1	5,182	-0.02%
2023/04/13	6	47.34	0	0.00	46.85	6	5,147	0.12%
2023/04/12	3	48.15	1	48.10	48.35	2	5,035	0.04%
2023/04/11	0	48.50	0	0.00	48.30	0	4,993	0.00%
2023/04/10	0	0.00	1	48.60	48.65	-1	4,980	-0.02%
2023/04/07	1	47.90	1	47.90	47.90	0	4,918	0.00%
2023/04/06	1	47.70	0	0.00	47.60	1	4,906	0.02%
2023/03/31	3	48.77	1	49.20	48.50	2	4,867	0.04%
2023/03/30	0	0.00	4	48.71	48.65	-4	4,837	-0.08%
2023/03/29	1	47.90	0	0.00	48.00	1	4,819	0.02%
2023/03/28	0	49.00	0	0.00	48.10	0	4,807	0.00%
2023/03/27	4	48.68	2	49.45	48.90	2	4,706	0.04%
2023/03/24	1	49.20	5	49.39	49.35	-4	4,633	-0.09%
2023/03/23	2	49.40	7	49.20	49.55	-5	4,531	-0.11%
2023/03/22	3	48.32	5.1	48.59	48.90	-2.1	4,355	-0.05%
2023/03/21	1	48.20	4	48.21	47.70	-3	4,191	-0.07%
2023/03/20	0	0.00	4	47.11	47.20	-4	4,007	-0.10%
2023/03/17	2	46.83	4	46.64	46.20	-2	3,945	-0.05%
2023/03/16	14	46.54	17	46.15	46.45	-3	3,860	-0.08%
2023/03/15	0	46.00	0	0.00	45.95	0	3,782	0.00%
2023/03/14	0	0.00	2	44.40	44.90	-2	3,738	-0.05%
2023/03/13	0	0.00	1	44.50	44.75	-1	3,733	-0.03%
2023/03/10	4.2	46.60	3	46.62	45.40	1.2	3,731	0.03%
2023/03/09	1	46.50	0	0.00	46.20	1	3,782	0.03%
2023/03/08	3	46.55	0	0.00	46.90	3	3,772	0.08%
2023/03/07	0	0.00	1	46.20	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	1	46.05	46.05	-1	3,738	-0.03%
2023/03/03	3	45.00	0	0.00	45.00	3	3,738	0.08%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.65	0	0.00	45.10	2	3,897	0.05%
2023/02/24	1	44.70	3	44.95	44.90	-2	3,889	-0.05%
2023/02/22	1	45.05	2	44.90	45.15	-1	3,948	-0.03%
2023/02/20	1	46.25	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	0.00	20	45.95	46.25	-20	4,126	-0.48%
2023/02/14	2	45.28	1	45.35	45.05	1	4,354	0.02%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/10	3	45.87	0	0.00	45.70	3	4,528	0.07%
2023/02/09	1	46.65	3	46.70	46.65	-2	4,594	-0.04%
2023/02/08	2	46.60	0	0.00	46.15	2	4,578	0.04%
2023/02/06	1	45.10	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	46.00	8	45.67	45.55	-7	4,610	-0.15%
2023/02/02	0	0.00	1	46.30	46.10	-1	4,610	-0.02%
2023/02/01	0	45.45	1	45.50	45.50	-1	4,585	-0.02%
2023/01/31	6	44.78	0	0.00	44.85	6	4,618	0.13%
2023/01/30	5	43.51	0	0.00	44.50	5	4,570	0.11%
2023/01/17	0	0.00	16	42.30	42.10	-16	4,472	-0.36%
2023/01/16	0	0.00	2	42.10	42.20	-2	4,562	-0.04%
2023/01/13	6	42.35	0	0.00	41.80	6	4,593	0.13%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	1	43.35	43.90	-1	4,666	-0.02%
2023/01/09	5	44.25	1	44.00	44.25	4	4,683	0.09%
2023/01/06	0	0.00	3	42.50	42.50	-3	4,652	-0.06%
2022/12/30	0	0.00	0.1	41.35	40.80	-0.1	4,942	0.00%
2022/12/28	4	40.76	0.1	40.95	40.75	3.9	5,203	0.08%
2022/12/27	1	42.50	1	42.15	42.15	0	5,257	0.00%
2022/12/23	0	0.00	66	41.69	41.80	-66	5,471	-1.21%
2022/12/21	2	42.25	3.1	42.34	41.65	-1.1	5,752	-0.02%
2022/12/20	0	0.00	0.1	42.10	41.85	-0.1	6,069	0.00%
2022/12/19	1	43.60	0	0.00	43.40	1	6,280	0.02%
2022/12/15	1	44.65	1	44.90	44.60	0	6,395	0.00%
2022/12/14	1.1	44.51	0	0.00	44.80	1.1	6,467	0.02%
2022/12/13	3	44.00	0	0.00	43.85	3	6,483	0.05%
2022/12/09	1	45.00	0	0.00	44.25	1	6,550	0.02%
2022/12/08	8	44.65	0	0.00	44.85	8	6,563	0.12%
2022/12/06	12	47.12	1	46.15	46.00	11	6,609	0.17%
2022/12/05	50	47.69	0	0.00	47.70	50	6,613	0.76%
2022/12/02	2	47.65	0	0.00	47.60	2	6,622	0.03%
2022/12/01	4	47.23	8	47.70	47.70	-4	6,644	-0.06%
2022/11/25	4	46.38	0	0.00	45.90	4	6,802	0.06%
2022/11/24	1	46.45	4	46.40	46.50	-3	6,820	-0.04%
2022/11/23	2	45.43	0	0.00	45.20	2	6,795	0.03%
2022/11/22	1	45.60	4.1	45.59	45.65	-3.1	6,842	-0.04%
2022/11/21	0	0.00	4	45.85	45.85	-4	7,128	-0.06%
2022/11/18	1	46.00	0	0.00	45.65	1	7,432	0.01%
2022/11/17	1	46.15	1	45.75	46.20	0	7,423	0.00%
2022/11/16	4	45.49	4	46.08	46.10	0	7,464	0.00%
2022/11/15	1	45.60	2	45.58	46.00	-1	7,430	-0.01%
2022/11/14	3	45.08	1	44.95	45.00	2	7,468	0.03%
2022/11/11	5	45.10	6	45.62	44.75	-1	7,530	-0.01%
2022/11/10	0	0.00	2	43.80	43.80	-2	7,430	-0.03%
2022/11/09	1	43.00	5.1	42.82	43.00	-4.1	7,527	-0.05%
2022/11/08	3	42.73	0	0.00	42.25	3	7,570	0.04%
2022/11/07	1	42.00	0	0.00	42.35	1	7,805	0.01%
2022/11/04	3	41.45	5	41.88	42.20	-2	8,032	-0.02%
2022/11/03	2	40.70	0	0.00	41.40	2	8,027	0.02%
2022/11/02	1	41.20	107	40.99	41.00	-106	8,098	-1.31%	大賣/鉅額交易
2022/11/01	2	40.33	1	40.25	40.20	1	8,034	0.01%
2022/10/31	1	40.00	4	39.86	39.90	-3	8,129	-0.04%
2022/10/28	0	0.00	5	39.00	39.05	-5	8,131	-0.06%
2022/10/27	0	0.00	5	39.89	39.95	-5	8,121	-0.06%
2022/10/26	1	38.10	20	38.16	37.60	-19	8,063	-0.24%
2022/10/24	3	39.77	4	39.55	38.95	-1	8,111	-0.01%
2022/10/21	1	38.65	0	0.00	39.05	1	8,078	0.01%
2022/10/20	3	39.12	1	38.60	38.70	2	8,089	0.02%
2022/10/19	2	39.40	10	39.76	39.00	-8	8,105	-0.10%
2022/10/18	101	39.73	3	39.67	39.55	98	8,090	1.21%	大買/
2022/10/17	5	39.80	0	0.00	39.80	5	8,162	0.06%
2022/10/14	1	38.10	2	38.80	38.95	-1	8,231	-0.01%
2022/10/13	1	38.00	6	37.43	36.40	-5	8,282	-0.06%
2022/10/12	4	39.04	0	0.00	38.70	4	8,242	0.05%
2022/10/11	2	38.70	3	38.45	38.40	-1	8,291	-0.01%
2022/10/07	1	40.55	1	40.60	40.60	0	8,336	0.00%
2022/10/06	3	41.12	4	40.90	41.10	-1	8,352	-0.01%
2022/10/05	7	41.77	1	41.60	40.80	6	8,345	0.07%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	1	38.95	0	0.00	38.60	1	8,391	0.01%
2022/09/30	3	39.05	21	37.43	39.45	-18	8,407	-0.21%
2022/09/29	1	38.90	1	39.10	38.30	0	8,428	0.00%
2022/09/28	5	38.60	7	38.40	37.90	-2	8,439	-0.02%
2022/09/27	11.1	39.03	7	38.69	40.30	4.1	8,331	0.05%
2022/09/26	7	41.71	0	0.00	40.15	7	8,083	0.09%
2022/09/23	1	46.10	2	45.23	44.60	-1	7,976	-0.01%
2022/09/22	1.1	44.95	8	45.61	45.80	-7	7,992	-0.09%
2022/09/21	4	45.66	5	45.45	45.35	-1	7,978	-0.01%
2022/09/20	1	47.10	1	47.05	46.60	0	7,971	0.00%
2022/09/19	1	47.40	1	47.00	46.80	0	8,015	0.00%
2022/09/16	0	0.00	1	47.65	47.25	-1	8,045	-0.01%
2022/09/14	1	47.40	3	48.27	48.80	-2	8,186	-0.02%
2022/09/13	4	49.13	3	48.97	48.90	1	8,228	0.01%
2022/09/12	1	49.35	0	0.00	49.30	1	8,309	0.01%
2022/09/08	0	0.00	2	47.60	48.00	-2	8,404	-0.02%
2022/09/07	1	46.65	0	0.00	46.50	1	8,480	0.01%
2022/09/06	1	47.20	3	47.55	47.30	-2	8,494	-0.02%
2022/09/05	3.4	49.37	5	49.41	48.50	-1.6	8,483	-0.02%
2022/09/01	3	50.93	0	0.00	51.10	3	8,484	0.04%
2022/08/31	0	0.00	0.4	52.10	52.20	-0.4	8,464	0.00%
2022/08/30	1	51.40	4	51.90	52.00	-3	8,477	-0.04%
2022/08/29	2	50.75	5	50.60	50.70	-3	8,441	-0.04%
2022/08/26	5	53.88	23.2	53.08	52.70	-18.2	8,393	-0.22%
2022/08/25	38	52.87	8.1	52.93	53.60	29.9	8,176	0.37%
2022/08/24	0	0.00	0	50.80	50.30	0	7,970	0.00%
2022/08/23	5	50.60	2	50.40	50.70	3	8,204	0.04%
2022/08/22	0	0.00	0	51.10	50.80	0	8,484	0.00%
2022/08/19	2	51.75	4	51.90	51.60	-2	8,626	-0.02%
2022/08/18	0	0.00	1	50.50	51.50	-1	8,886	-0.01%
2022/08/17	2	51.20	2	50.95	50.90	0	8,984	0.00%
2022/08/16	3	51.27	11	51.08	51.00	-8	9,064	-0.09%
2022/08/15	3	50.00	4	50.08	50.20	-1	8,954	-0.01%
2022/08/12	15	50.29	5	50.26	50.30	10	8,964	0.11%
2022/08/11	10	49.30	9.1	49.60	49.60	0.9	8,792	0.01%
2022/08/10	1	47.60	1	47.20	47.60	0	8,698	0.00%
2022/08/09	3	47.10	4	47.24	47.10	-1	8,845	-0.01%
2022/08/08	8	45.65	1	45.50	45.95	7	9,344	0.07%
2022/08/05	2	46.00	1	45.95	46.50	1	9,800	0.01%
2022/08/04	2	44.80	0	0.00	45.30	2	9,801	0.02%
2022/08/03	3	45.12	6	45.52	45.10	-3	9,954	-0.03%
2022/08/02	3.3	45.35	0	0.00	45.45	3.3	10,187	0.03%
2022/08/01	1	47.30	7	47.20	47.15	-6	10,426	-0.06%
2022/07/29	4	47.89	1	48.00	47.75	3	10,543	0.03%
2022/07/28	0	0.00	7	47.59	47.00	-7	10,780	-0.06%
2022/07/27	4	46.41	7	46.25	47.15	-3	10,957	-0.03%
2022/07/26	2	46.30	12	46.15	45.90	-10	10,981	-0.09%
2022/07/25	1	47.60	0	0.00	47.55	1	11,009	0.01%
2022/07/22	2	48.53	0	0.00	48.10	2	11,136	0.02%
2022/07/21	14	48.46	11	48.62	48.95	3	11,207	0.03%
2022/07/20	2	47.55	3.1	47.90	47.25	-1.1	11,225	-0.01%
2022/07/19	4	46.54	0	0.00	46.55	4	11,345	0.04%
2022/07/18	10	47.55	0	0.00	48.20	10	11,402	0.09%
2022/07/15	0	0.00	2.5	47.14	47.55	-2.5	11,364	-0.02%
2022/07/14	0	0.00	0.5	46.15	46.15	-0.5	11,335	0.00%
2022/07/13	2	45.15	0	0.00	44.80	2	11,443	0.02%
2022/07/12	1.5	45.21	0	0.00	44.00	1.5	11,600	0.01%
2022/07/11	0	0.00	100	47.15	47.30	-100	11,749	-0.85%
2022/07/08	1	46.65	0	0.00	46.40	1	11,789	0.01%
2022/07/07	1	43.95	0	0.00	44.90	1	11,800	0.01%
2022/07/06	1	44.30	100	43.30	43.30	-99	12,100	-0.82%
2022/07/05	200	45.94	210	44.49	46.00	-10	12,371	-0.08%	大買/大賣/
2022/07/04	10	44.60	1	44.70	44.55	9	12,364	0.07%
2022/07/01	0	0.00	4	46.30	45.05	-4	12,365	-0.03%
2022/06/30	1	48.30	0	0.00	48.05	1	12,273	0.01%
2022/06/29	1	50.10	0	0.00	50.50	1	12,324	0.01%
2022/06/28	2	50.90	0	0.00	51.00	2	12,440	0.02%
2022/06/27	100	51.90	5.5	52.06	52.40	94.5	12,592	0.75%
2022/06/24	1	50.10	1	50.90	50.50	0	12,776	0.00%
2022/06/23	101.5	50.05	102	49.39	49.95	-0.5	13,229	0.00%	大買/大賣/
2022/06/21	1	51.00	0	0.00	52.40	1	14,530	0.01%
2022/06/20	6	50.68	0	0.00	50.20	6	14,839	0.04%
2022/06/17	7	52.23	4	52.65	52.60	3	14,885	0.02%
2022/06/16	4	55.95	0	0.00	54.60	4	14,888	0.03%
2022/06/15	0	57.80	0	0.00	57.00	0	14,993	0.00%
2022/06/14	2	56.90	1	58.00	58.40	1	15,309	0.01%
2022/06/13	4	57.85	18	57.61	57.70	-14	15,378	-0.09%
2022/06/10	4	60.38	6	60.52	60.50	-2	15,371	-0.01%
2022/06/08	4	61.28	3	61.40	60.80	1	15,664	0.01%
2022/06/07	1	61.40	1	61.30	61.30	0	15,905	0.00%
2022/06/06	0	61.30	0	0.00	61.00	0	16,035	0.00%
2022/06/02	3	61.83	5	62.10	61.60	-2	16,288	-0.01%
2022/06/01	11	61.65	1	61.70	61.60	10	16,483	0.06%
2022/05/31	13	62.55	13	62.38	62.30	0	16,488	0.00%
2022/05/30	22	62.10	17.8	62.42	62.00	4.3	16,441	0.03%
2022/05/27	1	61.20	2	60.90	60.70	-1	16,268	-0.01%
2022/05/26	4	60.45	3	60.73	60.00	1	16,175	0.01%
2022/05/25	6	59.28	1.1	58.91	59.80	5	15,883	0.03%
2022/05/24	0	0.00	3	58.43	57.50	-3	15,892	-0.02%
2022/05/23	2	59.60	0	0.00	59.40	2	15,785	0.01%
2022/05/20	0	0.00	5	59.50	59.60	-5	15,830	-0.03%
2022/05/19	8.1	58.77	3	58.50	59.60	5.1	15,801	0.03%
2022/05/18	19	59.33	19	59.62	59.30	0	15,781	0.00%
2022/05/17	5	59.14	9	59.06	60.10	-4	15,738	-0.03%
2022/05/16	11	60.64	8.4	60.61	58.60	2.6	15,715	0.02%
2022/05/13	9	58.59	12.2	59.66	59.70	-3.2	15,340	-0.02%
2022/05/12	2	55.90	2	56.25	55.50	0	15,166	0.00%
2022/05/11	2.1	57.74	2	57.05	56.90	0.1	15,825	0.00%
2022/05/10	9	55.67	6	56.83	58.00	3	16,239	0.02%
2022/05/09	2	56.65	7	56.76	56.60	-5	16,322	-0.03%
2022/05/06	6	55.27	1	55.40	55.50	5	16,342	0.03%
2022/05/05	5	57.58	11	57.00	57.80	-6	16,717	-0.04%
2022/05/04	28	55.31	19.1	55.66	55.60	8.9	16,714	0.05%
2022/05/03	1	55.50	0	0.00	55.50	1	16,822	0.01%
2022/04/29	12	55.80	16	55.21	54.30	-4	17,101	-0.02%
2022/04/28	8	54.81	1	54.30	54.70	7	17,318	0.04%
2022/04/27	9.2	53.14	6	52.28	53.80	3.2	17,354	0.02%
2022/04/26	7	55.01	6	55.58	54.70	1	17,287	0.01%
2022/04/25	4.1	54.94	14.2	55.31	54.20	-10.1	17,357	-0.06%
2022/04/22	6.2	58.57	0	0.00	57.90	6.2	17,523	0.04%
2022/04/21	1.2	59.93	4	59.95	59.90	-2.8	17,766	-0.02%
2022/04/19	6	60.15	3.2	59.79	59.30	2.8	18,412	0.02%
2022/04/18	10.1	59.90	6.3	59.35	59.00	3.8	18,403	0.02%
2022/04/15	7.1	59.03	1	58.50	58.40	6.1	18,432	0.03%
2022/04/14	2.1	61.03	7	60.86	60.80	-4.9	18,655	-0.03%
2022/04/13	8.2	62.04	10	62.14	62.40	-1.8	18,634	-0.01%
2022/04/12	11.3	61.12	5	61.34	60.90	6.3	18,821	0.03%
2022/04/11	19.3	64.89	24.6	63.11	62.60	-5.3	18,728	-0.03%
2022/04/08	7.1	68.28	3	68.17	68.00	4.1	18,893	0.02%
2022/04/07	6.2	69.02	3	68.00	68.00	3.2	18,970	0.02%
2022/04/06	4	68.01	1.1	69.20	69.40	3	19,232	0.02%
2022/04/01	5.1	67.84	1	67.50	69.00	4.1	19,662	0.02%
2022/03/31	4.1	69.10	4	69.00	68.90	0.1	19,841	0.00%
2022/03/30	18.3	70.54	2	70.10	69.80	16.3	19,946	0.08%
2022/03/29	107	70.83	1	70.00	70.00	106	20,416	0.52%	大買/鉅額交易
2022/03/28	6.3	68.57	1	68.40	70.50	5.3	20,327	0.03%
2022/03/25	40	72.48	80	72.08	71.10	-40	20,092	-0.20%
2022/03/24	14.1	76.69	28	76.71	76.30	-13.9	19,374	-0.07%
2022/03/23	24	78.65	28.7	78.84	79.00	-4.7	19,064	-0.02%
2022/03/22	13.1	76.91	5	76.90	77.20	8.1	19,631	0.04%
2022/03/21	2.2	75.95	7	76.01	75.80	-4.8	19,753	-0.02%
2022/03/18	9	74.96	2	74.55	75.30	7	20,122	0.03%
2022/03/17	17	74.85	5	74.02	74.90	12	20,327	0.06%
2022/03/16	1	70.60	2	70.95	70.40	-1	20,662	0.00%
2022/03/15	1.1	71.12	0	0.00	70.20	1.1	21,408	0.01%
2022/03/14	9	73.51	3	73.17	72.50	6	23,269	0.03%
2022/03/11	18	70.81	16	70.96	71.40	2	23,531	0.01%
2022/03/10	9	72.56	8.1	72.10	71.70	0.9	24,096	0.00%
2022/03/09	1	68.60	2	69.55	68.60	-1	24,579	0.00%
2022/03/08	7.8	69.77	10	69.33	68.10	-2.3	25,744	-0.01%
2022/03/07	10.1	72.42	1.1	73.28	72.00	9	27,870	0.03%
2022/03/04	2	76.95	8.1	76.98	76.50	-6.1	30,560	-0.02%
2022/03/03	16	77.39	18	77.57	77.40	-2	32,162	-0.01%
2022/03/02	20	75.48	18	74.79	76.30	2	33,425	0.01%
2022/03/01	1	74.30	3	74.73	75.20	-2	35,505	-0.01%
2022/02/25	5	72.52	0	0.00	72.40	5	37,159	0.01%
2022/02/24	8.9	72.59	9	73.84	71.50	-0.1	37,706	0.00%
2022/02/23	0.1	75.60	2	75.30	75.80	-1.9	38,556	0.00%
2022/02/22	21.1	75.28	15.5	75.71	74.90	5.6	38,753	0.01%
2022/02/21	4.1	77.63	5	77.80	77.30	-0.9	38,827	0.00%
2022/02/18	6	76.93	8	77.69	78.30	-2	39,120	-0.01%
2022/02/17	8.7	77.76	5	77.50	77.00	3.7	39,815	0.01%
2022/02/16	4	79.33	6.3	78.44	78.10	-2.3	39,830	-0.01%
2022/02/15	28	78.90	8.2	78.92	77.80	19.8	40,095	0.05%
2022/02/14	29.7	78.77	36	78.29	77.80	-6.4	40,215	-0.02%
2022/02/11	76.1	79.42	159.3	79.98	79.70	-83.2	40,771	-0.20%	大賣/
2022/02/10	38.2	77.01	31	77.64	78.10	7.2	40,750	0.02%
2022/02/09	8	74.80	1.2	74.82	74.70	6.8	40,664	0.02%
2022/02/08	2.2	73.22	1	72.70	73.00	1.2	41,039	0.00%
2022/02/07	22.6	73.14	8	73.56	73.40	14.6	40,868	0.04%
2022/01/26	22	75.23	21	75.96	76.80	1	40,695	0.00%
2022/01/25	12.2	76.03	5	76.24	75.40	7.2	41,051	0.02%
2022/01/24	4	73.88	33.1	75.47	75.30	-29.1	41,508	-0.07%
2022/01/21	17.3	75.44	4	74.58	73.10	13.3	41,929	0.03%
2022/01/20	8	76.74	16.2	76.45	77.60	-8.2	41,885	-0.02%
2022/01/19	4.1	77.10	2	77.20	77.10	2.1	41,826	0.01%
2022/01/18	1	80.20	7	79.50	78.60	-6	41,937	-0.01%
2022/01/17	12.1	79.29	9.1	78.83	79.30	3	41,950	0.01%
2022/01/14	18	77.46	9	77.67	78.10	9	42,033	0.02%
2022/01/13	11	80.08	34	79.64	79.60	-23	42,427	-0.05%
2022/01/12	20.2	79.46	20	80.09	78.20	0.2	42,420	0.00%
2022/01/11	105	78.61	2	78.65	78.30	103	42,167	0.24%	大買/鉅額交易
2022/01/10	5.5	78.51	4	78.10	80.00	1.5	42,243	0.00%
2022/01/07	21	79.19	22	78.80	78.50	-1	42,337	0.00%
2022/01/06	1	82.78	1.1	81.76	82.90	0	41,989	0.00%
2022/01/05	17.2	83.24	6.4	83.03	82.50	10.8	42,144	0.03%
2022/01/04	7	85.07	172.2	85.36	85.50	-165.2	42,220	-0.39%	大賣/鉅額交易
2022/01/03	33.1	86.59	22	86.40	84.80	11.1	42,114	0.03%
2021/12/30	4	84.90	2.3	85.45	85.50	1.7	42,011	0.00%
2021/12/29	32	85.38	20.3	85.05	85.00	11.7	42,044	0.03%
2021/12/28	26	85.52	12.3	85.53	84.20	13.7	41,934	0.03%
2021/12/27	12.5	84.75	9	84.42	84.70	3.5	41,756	0.01%
2021/12/24	165	83.15	12	83.64	82.50	153	41,692	0.37%	大買/鉅額交易
2021/12/23	14	84.35	19	84.49	83.20	-5	41,679	-0.01%
2021/12/22	7	81.67	5	81.80	81.00	2	41,410	0.00%
2021/12/21	8	81.04	14.1	81.02	81.20	-6.1	41,428	-0.01%
2021/12/20	3	82.60	0	0.00	82.20	3	41,361	0.01%
2021/12/17	13	82.83	5	82.60	82.40	8	41,536	0.02%
2021/12/16	50	85.01	52	85.13	84.50	-2	41,773	0.00%
2021/12/15	7	81.67	16.1	81.91	81.80	-9.1	41,044	-0.02%
2021/12/14	107.2	81.14	70	80.18	81.60	37.2	41,013	0.09%	大買/
2021/12/13	21.2	83.63	21	83.63	82.80	0.2	40,747	0.00%
2021/12/10	20	85.27	20	85.01	84.90	0	40,474	0.00%
2021/12/09	63	86.73	30	86.34	84.60	33	39,901	0.08%
2021/12/08	65.8	88.09	65	87.86	88.40	0.8	39,235	0.00%
2021/12/07	21	83.42	35.6	83.53	84.30	-14.6	37,600	-0.04%
2021/12/06	30	84.24	30.5	83.36	83.30	-0.5	37,365	0.00%
2021/12/03	33	85.98	42	85.62	86.50	-9	37,287	-0.02%
2021/12/02	51.1	86.32	44.1	86.58	85.40	7.1	37,252	0.02%
2021/12/01	74.5	85.91	94.9	85.73	86.70	-20.4	36,316	-0.06%
2021/11/30	198.1	85.81	108.7	85.16	81.80	89.5	34,565	0.26%	大買/大賣/
2021/11/29	35.5	79.70	99.1	81.02	84.90	-63.6	32,731	-0.19%
2021/11/26	66	78.09	44.1	77.82	77.20	21.9	31,324	0.07%
2021/11/25	81.1	77.40	131.6	77.64	79.70	-50.5	30,253	-0.17%	大賣/
2021/11/24	9	75.76	60.4	76.12	76.40	-51.4	28,302	-0.18%
2021/11/23	43	70.24	23	70.07	69.50	20	27,223	0.07%
2021/11/22	23	69.97	34.7	70.28	71.20	-11.7	27,501	-0.04%
2021/11/19	6	68.50	6	67.87	67.30	0	27,702	0.00%
2021/11/18	5	67.86	1	67.60	67.70	4	27,758	0.01%
2021/11/17	15.6	68.94	9.2	68.35	68.90	6.4	27,904	0.02%
2021/11/16	16.2	69.33	26.7	69.45	68.20	-10.5	27,849	-0.04%
2021/11/15	4	67.40	11	67.34	67.40	-7	27,355	-0.03%
2021/11/12	12.6	67.83	25	67.75	66.80	-12.4	27,411	-0.05%
2021/11/11	11.3	68.77	12	68.95	68.60	-0.7	27,191	0.00%
2021/11/10	33.1	69.98	28	69.92	69.60	5.1	27,049	0.02%
2021/11/09	21.4	68.69	17.1	68.81	68.30	4.4	26,377	0.02%
2021/11/08	13	67.98	14	67.90	66.60	-1	25,834	0.00%
2021/11/05	18	67.51	22.7	67.24	66.30	-4.7	25,599	-0.02%
2021/11/04	11	64.68	17	64.89	64.70	-6	25,211	-0.02%
2021/11/03	8	64.10	8	64.10	64.10	0	25,388	0.00%
2021/11/02	31.3	66.87	20	66.47	65.50	11.3	25,396	0.04%
2021/11/01	47	67.03	132.5	67.49	68.00	-85.5	25,138	-0.34%	大賣/
2021/10/29	40	63.71	40.3	64.39	64.20	-0.3	24,825	0.00%
2021/10/28	18	62.79	21	62.40	61.60	-3	24,286	-0.01%
2021/10/27	2.1	61.80	2	62.00	62.10	0.1	24,335	0.00%
2021/10/26	7	62.06	6	61.72	61.20	1	24,811	0.00%
2021/10/25	10	61.25	17	61.24	61.60	-7	25,087	-0.03%
2021/10/22	120	61.87	18.1	61.76	62.00	101.9	25,756	0.40%	大買/鉅額交易
2021/10/21	14	60.81	115	61.99	60.50	-101	26,940	-0.37%	大賣/鉅額交易
2021/10/20	22	58.55	10	58.89	58.30	12	27,151	0.04%
2021/10/19	16	57.21	2.1	57.69	57.10	13.9	27,572	0.05%
2021/10/18	5	56.54	1.1	56.54	56.80	3.9	28,329	0.01%
2021/10/15	6	58.33	12	58.67	58.80	-6	28,865	-0.02%
2021/10/14	104.1	55.85	7	55.09	55.10	97.1	29,007	0.33%	大買/
2021/10/13	14	55.89	3	56.20	54.90	11	29,386	0.04%
2021/10/12	14	58.50	3	58.67	57.70	11	29,393	0.04%
2021/10/08	5	60.92	0	0.00	61.30	5	29,452	0.02%
2021/10/07	7	61.07	18	61.88	62.10	-11	29,875	-0.04%
2021/10/06	7	59.74	5	58.84	58.50	2	31,380	0.01%
2021/10/05	9	57.91	6	58.62	60.40	3	32,249	0.01%
2021/10/04	24	59.76	25	60.83	58.20	-1	32,428	0.00%
2021/10/01	11	61.39	29	60.80	60.50	-18	33,205	-0.05%
2021/09/30	9	62.56	22	63.30	63.60	-13	34,625	-0.04%
2021/09/29	19	64.22	12	63.46	63.20	7	34,630	0.02%
2021/09/28	5.3	67.60	11	67.22	67.10	-5.7	34,636	-0.02%
2021/09/27	11.5	68.78	4	68.60	68.10	7.5	34,805	0.02%
2021/09/24	49	70.21	18	70.11	69.00	31	35,209	0.09%
2021/09/23	10	70.36	35	69.97	69.60	-25	35,387	-0.07%
2021/09/22	30	68.72	11	69.31	69.30	19	35,842	0.05%
2021/09/17	15	68.26	13	67.98	69.40	2	36,073	0.01%
2021/09/16	8	68.78	13	68.85	69.00	-5	36,748	-0.01%
2021/09/15	12	67.09	18	67.16	67.10	-6	37,667	-0.02%
2021/09/14	13	68.28	1	69.10	68.10	12	39,322	0.03%
2021/09/13	17	68.64	27	69.12	68.30	-10	40,604	-0.02%
2021/09/10	31.1	67.92	19.1	68.06	69.30	12.1	41,229	0.03%
2021/09/09	23.2	66.88	30	66.67	67.00	-6.8	43,160	-0.02%
2021/09/08	35.5	66.35	53.5	66.14	65.00	-18	43,523	-0.04%
2021/09/07	92	69.09	83	69.50	68.60	9.1	43,238	0.02%
2021/09/06	26	71.09	28	71.07	70.60	-2	42,950	0.00%
2021/09/03	13	70.12	28	71.37	72.00	-15	42,853	-0.04%
2021/09/02	95	71.90	53	71.23	68.80	42	43,072	0.10%
2021/09/01	21	70.03	33	70.20	70.70	-12	42,978	-0.03%
2021/08/31	17	70.02	23.1	70.21	70.40	-6.1	43,744	-0.01%
2021/08/30	11.1	69.88	15.2	69.83	69.60	-4.1	43,580	-0.01%
2021/08/27	29	69.85	8	69.65	68.70	21	43,718	0.05%
2021/08/26	38.1	69.93	99	70.08	70.20	-60.9	43,464	-0.14%
2021/08/25	55	68.79	73	68.77	68.70	-18	42,798	-0.04%
2021/08/24	51.1	65.46	14	65.29	64.60	37.1	41,825	0.09%
2021/08/23	16	64.44	13	64.71	64.90	3	41,991	0.01%
2021/08/20	13	62.20	18.1	62.08	62.00	-5.1	42,002	-0.01%
2021/08/19	29	61.28	31	61.66	60.00	-2	42,029	0.00%
2021/08/18	2	58.60	4	58.35	60.30	-2	42,809	0.00%
2021/08/17	5	59.04	5	58.54	56.00	0	42,930	0.00%
2021/08/16	35	60.30	29	59.81	59.20	6	42,830	0.01%
2021/08/13	8	61.31	39	60.45	59.80	-31	42,736	-0.07%
2021/08/12	8	62.69	9	63.14	63.00	-1	42,761	0.00%
2021/08/11	32	62.64	28	62.33	63.00	4	42,854	0.01%
2021/08/10	59.1	64.02	38.2	63.43	62.70	20.9	42,903	0.05%
2021/08/09	64.3	67.16	31	67.54	65.50	33.3	43,104	0.08%
2021/08/06	41	69.94	27	69.67	69.30	14	43,250	0.03%
2021/08/05	2	71.45	10	71.13	71.60	-8	43,441	-0.02%
2021/08/04	14	71.26	27	70.81	69.70	-13	43,842	-0.03%
2021/08/03	15.1	69.26	61	69.58	69.00	-45.9	43,935	-0.10%
2021/08/02	28	68.96	13	69.03	68.70	15	44,212	0.03%
2021/07/30	27	71.43	38	70.04	69.80	-11	44,358	-0.02%
2021/07/29	30	69.14	48.1	70.37	71.80	-18.1	44,148	-0.04%
2021/07/28	53.2	66.78	27	67.83	67.60	26.2	44,340	0.06%
2021/07/27	127	73.01	150.1	73.81	71.70	-23.1	44,608	-0.05%	大買/大賣/
2021/07/26	50	70.20	55	70.97	71.20	-5	43,726	-0.01%
2021/07/23	61.1	69.97	22.2	68.56	67.90	38.9	43,313	0.09%
2021/07/22	65.2	68.96	41	69.39	69.30	24.2	43,250	0.06%
2021/07/21	39	67.32	51.1	67.46	66.40	-12.1	43,084	-0.03%
2021/07/20	42.1	66.09	36.1	65.90	65.10	6	44,059	0.01%
2021/07/19	43	66.82	43.1	67.33	67.10	-0.1	45,994	0.00%
2021/07/16	8.1	65.07	25	65.32	65.10	-16.9	47,289	-0.04%
2021/07/15	23.3	65.84	20	65.52	65.50	3.3	50,274	0.01%
2021/07/14	65.3	67.30	91	67.19	66.50	-25.8	51,027	-0.05%
2021/07/13	144	69.52	135	70.39	67.10	9	50,995	0.02%	大買/大賣/
2021/07/12	84	66.68	103	67.19	67.70	-19	49,305	-0.04%	大賣/
2021/07/09	47	64.63	35	64.10	63.90	12	48,631	0.02%
2021/07/08	108	65.01	42	65.40	64.20	66	49,415	0.13%	大買/
2021/07/07	70	64.46	108.7	64.17	65.70	-38.7	49,823	-0.08%	大賣/
2021/07/06	29	61.02	12	60.98	60.70	17	49,067	0.03%
2021/07/05	26.1	61.81	35.1	62.31	62.00	-9.1	50,883	-0.02%
2021/07/02	19	59.82	25	60.49	61.30	-6	51,926	-0.01%
2021/07/01	40.1	59.53	34.1	59.46	58.80	6	52,148	0.01%
2021/06/30	46.2	61.83	29	62.01	61.10	17.2	51,772	0.03%
2021/06/29	39	62.91	57	62.89	62.00	-18	51,477	-0.04%
2021/06/28	18	61.03	22.1	61.21	61.00	-4.1	50,641	-0.01%
2021/06/25	73	61.88	45	61.98	60.90	28	50,287	0.06%
2021/06/24	68.1	63.18	38	63.00	62.80	30.1	49,465	0.06%
2021/06/23	102	62.05	204	62.51	64.50	-102	48,366	-0.21%	大買/大賣/鉅額交易
2021/06/22	66.2	61.03	43.1	61.06	59.60	23.1	46,598	0.05%
2021/06/21	6.1	58.77	23	58.85	59.20	-16.9	45,198	-0.04%
2021/06/18	102.6	59.16	71.1	59.38	58.00	31.5	44,400	0.07%	大買/
2021/06/17	9	54.29	77	55.63	56.50	-68	42,212	-0.16%
2021/06/16	16.1	53.37	44	54.41	53.20	-28	41,615	-0.07%
2021/06/15	55	53.93	11	54.35	54.50	44	41,494	0.11%
2021/06/11	10.1	54.41	32	54.40	53.70	-22	41,405	-0.05%
2021/06/10	51	55.59	67	55.60	55.10	-16	41,386	-0.04%
2021/06/09	22	54.23	48.1	54.84	54.50	-26.1	40,538	-0.06%
2021/06/08	78.1	54.30	65	54.51	53.40	13	39,603	0.03%
2021/06/07	19	51.89	7	51.76	52.30	12	38,610	0.03%
2021/06/04	13	52.18	11	52.50	51.50	2	38,533	0.01%
2021/06/03	4.1	52.32	22	52.22	52.70	-18	38,248	-0.05%
2021/06/02	18	51.35	7	51.54	50.70	11	37,984	0.03%
2021/06/01	8	51.71	5	52.06	51.60	3	37,889	0.01%
2021/05/28	10	51.32	10	51.36	50.80	0	37,541	0.00%
2021/05/27	20	49.85	12	50.28	50.00	8	37,595	0.02%
2021/05/26	60	51.07	16	50.74	49.65	44	38,069	0.12%
2021/05/25	5	47.21	14	48.91	49.35	-9	37,991	-0.02%
2021/05/24	1	43.60	6	43.93	44.90	-5	37,818	-0.01%
2021/05/21	1	44.00	2	43.63	44.10	-1	37,958	0.00%
2021/05/20	16	43.71	3	43.05	42.90	13	38,330	0.03%
2021/05/19	21	44.53	21	44.90	45.55	0	38,318	0.00%
2021/05/18	7	43.86	1	44.00	45.15	6	38,251	0.02%
2021/05/17	16	43.38	15	42.61	41.35	1	38,136	0.00%
2021/05/14	8	46.44	4	45.98	44.45	4	37,652	0.01%
2021/05/13	9	45.89	29	45.16	46.10	-20	37,223	-0.05%
2021/05/12	24	45.68	21	45.46	45.20	3	36,716	0.01%
2021/05/11	24	48.47	21	48.66	48.10	3	35,969	0.01%
2021/05/10	20	52.27	11	51.81	51.50	9	35,516	0.03%
2021/05/07	9	54.02	5.2	53.79	54.70	3.8	35,156	0.01%
2021/05/06	16	52.29	17	51.65	51.20	-1	34,824	0.00%
2021/05/05	26	53.45	4	53.20	51.80	22	34,990	0.06%
2021/05/04	43.1	52.74	66.1	54.11	55.20	-23	34,372	-0.07%
2021/05/03	33.1	56.65	15	58.09	54.90	18.1	33,362	0.05%
2021/04/29	14	57.89	25	57.83	58.00	-11	32,885	-0.03%
2021/04/28	18	57.51	10	57.84	56.90	8	32,626	0.02%
2021/04/27	49.1	56.55	12	56.83	56.10	37.1	32,409	0.11%
2021/04/26	122.2	59.90	37	59.48	58.80	85.2	31,778	0.27%	大買/
2021/04/23	68.5	56.99	172	57.87	58.30	-103.5	30,344	-0.34%	大賣/鉅額交易
2021/04/22	77.1	56.47	47	56.24	53.00	30.1	29,151	0.10%
2021/04/21	126.5	56.31	158.3	57.20	56.40	-31.8	27,746	-0.11%	大買/大賣/
2021/04/20	28	50.83	44	51.99	52.90	-16	24,892	-0.06%
2021/04/19	7	46.81	9	47.33	48.15	-2	23,884	-0.01%
2021/04/16	6	46.37	10	46.20	46.15	-4	23,470	-0.02%
2021/04/15	31	46.21	12	46.43	46.50	19	23,342	0.08%
2021/04/14	26	46.47	88.2	46.58	46.55	-62.2	23,124	-0.27%
2021/04/13	28	50.35	86.2	50.22	48.20	-58.2	22,165	-0.26%
2021/04/12	35	49.66	29	49.56	48.60	6	20,842	0.03%
2021/04/09	62.1	49.27	59	48.98	48.55	3.1	20,153	0.02%
2021/04/08	27	46.87	43	47.60	48.00	-16	18,280	-0.09%
2021/04/07	6	43.28	23	43.31	43.65	-17	17,193	-0.10%
2021/04/06	20	41.80	33	42.25	42.45	-13	17,560	-0.07%
2021/04/01	17	41.86	6	41.68	41.75	11	17,712	0.06%
2021/03/31	1	41.45	4	42.08	42.20	-3	17,669	-0.02%
2021/03/30	15	41.32	8	41.33	41.25	7	17,764	0.04%
2021/03/29	8	41.42	6	41.27	41.60	2	18,033	0.01%
2021/03/26	3	41.02	4	41.16	41.15	-1	18,784	-0.01%
2021/03/25	1	41.00	1.1	41.10	41.05	-0.1	18,873	0.00%
2021/03/24	2	41.00	5	41.01	41.00	-3	19,006	-0.02%
2021/03/23	26	41.39	5.1	41.25	41.15	21	19,321	0.11%
2021/03/22	2	41.60	15	41.57	41.60	-13	19,501	-0.07%
2021/03/19	39	41.50	3	41.55	41.55	36	19,841	0.18%
2021/03/18	23	42.29	3	42.53	42.20	20	20,037	0.10%
2021/03/17	17	43.41	8	43.57	43.00	9	20,750	0.04%
2021/03/16	15	42.30	22	42.71	43.30	-7	21,165	-0.03%
2021/03/15	6	41.41	2.1	41.48	41.55	3.9	23,087	0.02%
2021/03/12	10	41.32	3	41.00	41.25	7	24,180	0.03%
2021/03/11	16	40.82	0	0.00	41.15	16	25,079	0.06%
2021/03/10	8	40.65	5	40.40	40.30	3	27,227	0.01%
2021/03/09	1	40.60	1	41.00	40.80	0	28,202	0.00%
2021/03/08	16	42.03	5	42.40	41.60	11	28,620	0.04%
2021/03/05	8	40.85	3.2	40.88	40.85	4.8	29,173	0.02%
2021/03/04	2	42.50	0	0.00	42.00	2	29,757	0.01%
2021/03/03	3	42.20	3	43.38	42.45	0	29,771	0.00%
2021/03/02	6	45.03	38	44.42	43.20	-32	29,757	-0.11%
2021/02/26	19.3	45.55	11	45.60	44.80	8.3	29,441	0.03%
2021/02/25	4	45.58	90.7	45.45	46.50	-86.7	28,947	-0.30%
2021/02/24	18	43.92	5	43.48	42.90	13	28,334	0.05%
2021/02/23	29	43.62	6	43.96	43.40	23	28,170	0.08%
2021/02/22	41	43.75	30	43.88	43.50	11	27,996	0.04%
2021/02/19	25.6	42.92	46	42.91	43.25	-20.4	27,507	-0.07%
2021/02/18	8	42.31	5	42.21	42.45	3	27,405	0.01%
2021/02/17	24	40.91	4.1	40.68	40.90	19.9	27,170	0.07%
2021/02/05	14.1	38.84	9	38.76	38.65	5.1	26,937	0.02%
2021/02/04	0	0.00	5	39.32	38.95	-5	26,891	-0.02%
2021/02/03	28	39.86	0	0.00	39.40	28	26,883	0.10%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	6	38.91	3	39.28	39.00	3	26,794	0.01%
2021/01/29	1	41.30	1	40.60	40.00	0	26,700	0.00%
2021/01/28	1	40.70	2.1	41.14	41.00	-1.1	26,567	0.00%
2021/01/27	34	41.82	19	41.45	41.45	15	26,466	0.06%
2021/01/26	0	0.00	1	40.00	40.20	-1	25,920	0.00%
2021/01/25	11	40.19	2	40.00	40.40	9	25,874	0.03%
2021/01/22	8	40.12	24	39.90	40.45	-16	25,767	-0.06%
2021/01/21	17	38.49	10	38.13	38.35	7	25,526	0.03%
2021/01/20	6	40.20	18	40.37	39.20	-12	25,271	-0.05%
2021/01/19	1	43.05	0	0.00	42.95	1	24,844	0.00%
2021/01/18	22	43.32	14	43.21	43.45	8	24,675	0.03%
2021/01/15	67	44.47	53	44.36	43.85	14	24,390	0.06%
2021/01/14	17	43.67	28	43.63	43.35	-11	23,214	-0.05%
2021/01/13	23	43.15	26	43.19	43.20	-3	22,781	-0.01%
2021/01/12	11	41.67	16	41.39	41.90	-5	22,334	-0.02%
2021/01/11	12	42.80	9	42.56	42.95	3	22,159	0.01%
2021/01/08	3.1	41.68	1.1	41.65	42.00	2	22,102	0.01%
2021/01/07	0	0.00	11	42.31	42.00	-11	22,321	-0.05%
2021/01/06	8	41.40	22	41.77	41.55	-14	22,178	-0.06%
2021/01/05	2	42.05	2.1	42.05	42.25	-0.1	21,936	0.00%
2021/01/04	8	41.98	10	42.03	41.80	-2	21,825	-0.01%
2020/12/31	21	43.97	1	43.40	42.80	20	21,588	0.09%
2020/12/30	7	43.98	7	43.94	43.65	0	21,398	0.00%
2020/12/29	79	44.16	47	44.06	43.90	32	21,047	0.15%
2020/12/28	16	42.22	15	42.43	42.65	1	20,134	0.00%
2020/12/25	6	42.19	6	42.43	41.70	0	19,751	0.00%
2020/12/24	10.1	42.39	37	42.68	42.20	-26.9	19,574	-0.14%
2020/12/23	48	42.72	15	42.63	42.60	33	19,383	0.17%
2020/12/22	63	43.13	64	42.35	41.80	-1	19,094	-0.01%
2020/12/21	3	40.98	6	40.97	41.50	-3	18,269	-0.02%
2020/12/18	10	41.15	5	41.14	41.10	5	18,105	0.03%
2020/12/17	11	41.63	37	41.36	41.10	-26	17,956	-0.14%
2020/12/16	7	42.74	24	42.38	42.50	-17	17,643	-0.10%
2020/12/15	25	42.21	17.2	42.19	41.60	7.8	17,424	0.04%
2020/12/14	29	43.97	42	43.85	43.40	-13	17,103	-0.08%
2020/12/11	39.1	44.13	43.1	44.62	44.25	-4	16,861	-0.02%
2020/12/10	52	44.87	29.2	45.29	44.05	22.8	15,993	0.14%
2020/12/09	101	46.93	116	47.34	45.70	-15	15,207	-0.10%	大買/大賣/
2020/12/08	66	45.39	56.1	44.22	45.70	9.9	13,020	0.08%
2020/12/07	63	43.82	47.2	43.54	43.05	15.8	11,934	0.13%
2020/12/04	97	43.55	191.1	43.87	44.30	-94.1	11,044	-0.85%	大賣/
2020/12/03	18	41.50	72	42.15	42.55	-54	8,896	-0.61%
2020/12/02	43	39.11	26.1	39.20	38.70	16.9	8,094	0.21%
2020/12/01	51	39.00	23	39.07	38.70	28	7,662	0.37%
2020/11/30	122.1	38.55	66	38.24	37.75	56.1	7,067	0.79%	大買/
2020/11/27	3	36.03	5	36.17	36.20	-2	6,504	-0.03%
2020/11/26	0	0.00	30	36.27	36.25	-30	6,560	-0.46%
2020/11/25	3	35.40	10	35.41	35.25	-7	6,471	-0.11%
2020/11/24	20	35.76	11	35.81	35.40	9	6,440	0.14%
2020/11/23	4	35.05	24	35.47	35.95	-20	6,216	-0.32%
2020/11/20	1	34.20	1	34.35	34.35	0	5,793	0.00%
2020/11/19	0.2	33.90	0	0.00	33.85	0.2	5,733	0.00%
2020/11/17	4	33.45	10	33.90	33.50	-6	5,675	-0.11%
2020/11/13	0	0.00	2	32.60	32.80	-2	5,827	-0.03%
2020/11/12	1	32.60	0	0.00	32.55	1	6,027	0.02%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/09	1	32.80	2	32.70	32.55	-1	6,280	-0.02%
2020/11/06	0	0.00	5	32.45	32.40	-5	6,308	-0.08%
2020/11/05	1	32.85	1	32.90	32.70	0	6,374	0.00%
2020/11/04	5	32.77	0	0.00	32.60	5	6,454	0.08%
2020/11/03	12	32.68	3	32.90	32.90	9	6,647	0.14%
2020/11/02	0	0.00	1	32.50	32.50	-1	6,846	-0.01%
2020/10/30	11	32.01	6	32.10	31.65	5	6,946	0.07%
2020/10/29	2	32.05	1	31.70	32.35	1	7,069	0.01%
2020/10/28	16	33.20	15	33.28	32.85	1	7,182	0.01%
2020/10/27	3	33.38	3	33.45	33.40	0	7,980	0.00%
2020/10/26	2	33.75	1	33.55	33.55	1	8,108	0.01%
2020/10/22	10	34.70	2	34.25	34.20	8	8,650	0.09%
2020/10/21	2	34.10	1	34.40	34.00	1	8,799	0.01%
2020/10/20	1	34.35	2	34.43	34.10	-1	8,904	-0.01%
2020/10/16	14	34.86	1	35.50	34.50	13	8,991	0.14%
2020/10/15	11	35.51	17	35.53	35.60	-6	8,927	-0.07%
2020/10/14	0	0.00	3	34.20	34.25	-3	8,613	-0.03%
2020/10/13	0	0.00	12	33.30	33.45	-12	8,718	-0.14%
2020/10/12	6	33.64	1	33.65	33.50	5	8,986	0.06%
2020/10/08	2	34.65	0	0.00	34.20	2	9,028	0.02%
2020/10/07	4	34.30	0	0.00	34.40	4	9,079	0.04%
2020/10/06	5	34.25	0	0.00	34.25	5	9,169	0.05%
2020/10/05	0	0.00	2	34.20	34.10	-2	9,303	-0.02%
2020/09/30	0	0.00	7	33.96	34.15	-7	9,459	-0.07%
2020/09/29	2	34.10	2	33.75	33.75	0	9,617	0.00%
2020/09/28	3	33.97	2	33.93	33.90	1	9,959	0.01%
2020/09/25	7	33.00	4	33.44	33.25	3	10,610	0.03%
2020/09/24	6	33.81	8	34.01	33.35	-2	11,107	-0.02%
2020/09/23	3	34.50	5	34.60	34.55	-2	11,120	-0.02%
2020/09/22	1	34.50	11	34.43	34.55	-10	11,169	-0.09%
2020/09/21	1	35.05	1	35.00	34.90	0	11,158	0.00%
2020/09/18	0	0.00	1	35.85	35.75	-1	11,133	-0.01%
2020/09/17	13	36.00	13	36.07	36.10	0	11,111	0.00%
2020/09/16	3	35.75	0	0.00	35.45	3	10,976	0.03%
2020/09/14	2	35.10	1	35.20	35.10	1	11,011	0.01%
2020/09/11	4	35.39	1	35.50	35.05	3	11,033	0.03%
2020/09/10	11	36.19	0	0.00	35.45	11	11,042	0.10%
2020/09/09	0	0.00	1	35.20	35.90	-1	11,088	-0.01%
2020/09/08	1	35.00	3	35.32	35.25	-2	11,062	-0.02%
2020/09/07	9	36.62	11	36.79	35.50	-2	11,222	-0.02%
2020/09/04	2	34.50	6	35.84	36.00	-4	10,950	-0.04%
2020/09/03	2	35.60	15	35.72	35.35	-13	10,853	-0.12%
2020/09/02	5	35.34	18	35.52	35.60	-13	10,878	-0.12%
2020/09/01	10	34.87	2	34.95	34.85	8	11,131	0.07%
2020/08/31	17	34.88	5	34.88	34.80	12	10,967	0.11%
2020/08/28	5	34.21	3	34.33	34.40	2	10,840	0.02%
2020/08/27	5	34.75	2	34.53	35.15	3	10,857	0.03%
2020/08/26	1	34.00	0	0.00	33.90	1	10,986	0.01%
2020/08/25	2	33.65	7	33.78	33.60	-5	11,005	-0.05%
2020/08/24	3	33.50	0	0.00	33.45	3	11,001	0.03%
2020/08/21	2	33.68	0	0.00	33.65	2	11,014	0.02%
2020/08/20	10	33.51	8	33.48	33.00	2	11,012	0.02%
2020/08/19	5	36.27	15	36.15	35.65	-10	10,851	-0.09%
2020/08/18	7	37.00	7	36.97	36.45	0	10,844	0.00%
2020/08/17	3	36.37	10	36.60	36.85	-7	10,705	-0.07%
2020/08/14	2	35.35	0	0.00	35.40	2	10,541	0.02%
2020/08/13	7	35.67	0	0.00	35.20	7	10,583	0.07%
2020/08/12	26	35.44	4	35.41	35.55	22	10,578	0.21%
2020/08/11	6	35.94	3	35.87	35.40	3	10,619	0.03%
2020/08/10	6	35.76	6	35.83	35.20	0	10,633	0.00%
2020/08/07	19	36.45	21	36.35	35.75	-2	10,730	-0.02%
2020/08/06	8	36.96	13	37.32	37.45	-5	10,749	-0.05%
2020/08/05	1	37.00	13	37.09	36.90	-12	10,688	-0.11%
2020/08/04	3	36.98	6	36.93	37.10	-3	10,597	-0.03%
2020/08/03	6	36.75	128	36.90	36.85	-122	10,564	-1.15%	大賣/鉅額交易
2020/07/31	89	37.27	48	37.04	37.15	41	10,441	0.39%
2020/07/30	5	35.79	6	36.29	36.35	-1	9,654	-0.01%
2020/07/29	3	35.53	2	35.50	35.50	1	9,631	0.01%
2020/07/28	41	36.19	20	36.26	35.65	21	9,736	0.22%
2020/07/27	11	34.68	13	34.97	35.25	-2	9,497	-0.02%
2020/07/24	5	34.50	5	34.20	34.25	0	9,370	0.00%
2020/07/23	2	35.23	8	34.98	34.85	-6	9,367	-0.06%
2020/07/22	5	35.15	10	35.05	35.05	-5	9,487	-0.05%
2020/07/21	7	35.01	6	35.00	34.85	1	9,454	0.01%
2020/07/20	3	34.60	3	34.55	34.50	0	9,423	0.00%
2020/07/17	12	35.24	14	34.52	34.85	-2	9,443	-0.02%
2020/07/16	27	35.22	52	35.33	35.60	-25	9,483	-0.26%
2020/07/15	7	33.87	6	33.95	34.20	1	9,227	0.01%
2020/07/14	2	33.90	8	33.69	33.50	-6	9,231	-0.06%
2020/07/13	23	34.39	8	34.28	34.30	15	9,247	0.16%
2020/07/10	25	36.00	24	35.65	35.55	1	9,270	0.01%
2020/07/09	33	37.16	60	36.89	36.70	-27	9,162	-0.29%
2020/07/08	20	37.22	125	37.24	37.20	-105	9,011	-1.17%	大賣/鉅額交易
2020/07/07	91	37.73	55	37.28	37.00	36	8,909	0.40%
2020/07/06	109	38.22	82	38.60	38.55	27	8,697	0.31%	大買/
2020/07/03	49	35.81	117	35.42	36.45	-68	8,188	-0.83%	大賣/
2020/07/02	8	33.96	7	34.00	34.20	1	7,697	0.01%
2020/07/01	0	0.00	2	33.85	33.80	-2	7,699	-0.03%
2020/06/30	0	0.00	10	33.44	33.40	-10	7,723	-0.13%
2020/06/29	0	0.00	3	33.05	33.00	-3	7,759	-0.04%
2020/06/22	2	33.60	0	0.00	33.50	2	7,964	0.03%
2020/06/19	7	33.78	2	34.05	33.60	5	8,082	0.06%
2020/06/18	5	33.50	0	0.00	33.50	5	8,038	0.06%
2020/06/17	1	33.70	0	0.00	33.75	1	8,047	0.01%
2020/06/16	6	34.08	0	0.00	33.95	6	8,149	0.07%
2020/06/15	2	33.60	1	33.55	33.30	1	8,200	0.01%
2020/06/12	3	33.60	25	32.73	34.15	-22	8,265	-0.27%
2020/06/11	2	32.80	11	32.90	32.75	-9	8,149	-0.11%
2020/06/10	11	33.88	2	33.70	33.70	9	8,183	0.11%
2020/06/09	9	34.23	4	34.05	33.90	5	8,370	0.06%
2020/06/08	30	34.81	38	35.39	34.85	-8	8,405	-0.10%
2020/06/05	0	0.00	5	33.90	33.90	-5	8,023	-0.06%
2020/06/04	10	33.80	18	33.77	33.60	-8	8,147	-0.10%
2020/06/03	7	34.32	0	0.00	34.15	7	8,189	0.09%
2020/06/02	12	34.57	16	34.47	34.55	-4	8,115	-0.05%
2020/05/27	1	33.00	0	0.00	33.20	1	8,364	0.01%
2020/05/26	12	33.64	10	34.00	33.50	2	8,744	0.02%
2020/05/25	3	32.95	3	33.25	33.70	0	8,973	0.00%
2020/05/22	1	32.90	1	32.60	32.60	0	8,967	0.00%
2020/05/20	0	0.00	1	33.30	33.55	-1	9,054	-0.01%
2020/05/19	0	0.00	9	32.88	33.20	-9	9,104	-0.10%
2020/05/18	9	32.83	2	33.30	32.40	7	9,309	0.08%
2020/05/15	23	34.32	3	34.00	33.45	20	9,366	0.21%
2020/05/14	24	33.70	25	34.21	33.70	-1	9,582	-0.01%
2020/05/13	12	34.41	13	34.23	34.40	-1	9,598	-0.01%
2020/05/12	28	33.41	18	33.74	33.40	10	9,448	0.11%
2020/05/08	20	33.22	24	33.14	32.70	-4	9,395	-0.04%
2020/05/07	8	32.66	4	32.76	32.70	4	9,277	0.04%
2020/05/06	21	32.71	2	32.48	32.35	19	9,233	0.21%
2020/05/05	7	32.68	12	32.93	32.55	-5	9,207	-0.05%
2020/05/04	5	32.31	2	32.15	32.85	3	9,141	0.03%
2020/04/30	40	31.80	29.2	32.22	32.70	10.8	8,989	0.12%
2020/04/29	63	31.05	11	31.23	30.90	52	8,825	0.59%
2020/04/28	1	31.20	0	0.00	30.95	1	8,819	0.01%
2020/04/27	12	30.40	12	30.51	30.70	0	8,850	0.00%
2020/04/24	0	0.00	3	29.45	29.40	-3	8,714	-0.03%
2020/04/23	1	29.35	0	0.00	29.30	1	8,710	0.01%
2020/04/22	0	0.00	4	28.40	29.05	-4	8,702	-0.05%
2020/04/21	2	29.13	6	29.58	28.75	-4	8,808	-0.05%
2020/04/17	11	28.80	0	0.00	28.80	11	8,765	0.13%
2020/04/16	1	29.10	15	29.05	29.10	-14	8,703	-0.16%
2020/04/13	10	28.50	10	28.25	28.00	0	8,677	0.00%
2020/04/10	19	28.18	0	0.00	28.30	19	8,761	0.22%
2020/04/09	0	0.00	2	28.78	28.45	-2	9,015	-0.02%
2020/04/08	5	27.80	13	28.83	28.90	-8	9,001	-0.09%
2020/04/07	0	0.00	0.5	27.35	27.30	-0.5	8,905	-0.01%
2020/04/06	0	0.00	5	26.30	26.60	-5	9,145	-0.05%
2020/04/01	9	26.08	3	25.90	26.15	6	9,526	0.06%
2020/03/31	2	25.90	0	0.00	25.95	2	9,491	0.02%
2020/03/30	2	25.10	0	0.00	25.70	2	9,638	0.02%
2020/03/27	5.3	26.05	0	0.00	25.60	5.3	9,646	0.05%
2020/03/26	0	0.00	1	26.05	26.05	-1	9,570	-0.01%
2020/03/25	0	0.00	1.8	26.02	26.00	-1.8	9,519	-0.02%
2020/03/24	2	23.80	0	0.00	23.90	2	9,452	0.02%
2020/03/23	0.7	23.15	0	0.00	22.60	0.7	9,873	0.01%
2020/03/20	1	24.30	0	0.00	24.30	1	10,014	0.01%
2020/03/19	3	22.55	0	0.00	22.55	3	10,038	0.03%
2020/03/18	0	0.00	2	25.25	25.05	-2	10,011	-0.02%
2020/03/17	2	25.55	1	26.10	25.05	1	10,270	0.01%
2020/03/16	1	27.90	5	27.60	26.45	-4	10,196	-0.04%
2020/03/13	3	27.27	15	27.31	27.90	-12	10,206	-0.12%
2020/03/12	2	30.43	8	30.04	30.20	-6	10,016	-0.06%
2020/03/11	2	32.50	0	0.00	32.40	2	10,010	0.02%
2020/03/10	6	32.24	5	33.15	33.05	1	10,412	0.01%
2020/03/09	11	33.48	14	34.06	33.00	-3	10,701	-0.03%
2020/03/06	0	0.00	1	34.90	34.75	-1	10,583	-0.01%
2020/03/05	7	35.26	0	0.00	35.20	7	10,574	0.07%
2020/03/04	2	34.90	1	34.85	34.85	1	10,516	0.01%
2020/03/03	5	35.33	3	35.53	35.15	2	10,472	0.02%
2020/03/02	7	35.60	21	35.30	35.50	-14	10,424	-0.13%
2020/02/27	34	35.93	36	35.86	34.15	-2	10,167	-0.02%
2020/02/26	8	35.65	21	35.83	36.00	-13	9,735	-0.13%
2020/02/25	9	34.92	26	34.81	35.15	-17	9,448	-0.18%
2020/02/24	2	35.00	4	35.05	35.00	-2	9,393	-0.02%
2020/02/21	0	0.00	6	35.26	35.40	-6	9,348	-0.06%
2020/02/20	4	35.31	8	35.35	35.00	-4	9,230	-0.04%
2020/02/19	6	35.39	12	35.39	35.30	-6	9,113	-0.07%
2020/02/18	16	34.72	2	34.73	34.65	14	8,882	0.16%
2020/02/17	19	34.92	38	34.90	34.65	-19	8,773	-0.22%
2020/02/14	28	33.86	23	34.20	34.00	5	8,475	0.06%
2020/02/13	14	33.67	0	0.00	33.50	14	8,308	0.17%
2020/02/12	6	33.28	21	33.30	33.60	-15	8,348	-0.18%
2020/02/11	0	0.00	6	32.19	32.20	-6	8,274	-0.07%
2020/02/10	5	31.25	0	0.00	31.60	5	8,344	0.06%
2020/02/07	0	0.00	6	31.96	31.85	-6	8,493	-0.07%
2020/02/06	2	32.45	0	0.00	32.40	2	8,669	0.02%
2020/02/05	21	32.40	7	32.15	31.80	14	8,800	0.16%
2020/02/04	6	31.93	4	31.71	32.10	2	8,800	0.02%
2020/02/03	2	30.55	1	30.30	31.20	1	8,871	0.01%
2020/01/31	1	31.70	29	32.38	32.50	-28	8,827	-0.32%
2020/01/30	15	32.51	27	32.39	32.25	-12	9,107	-0.13%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	1	35.50	35.45	-1	9,265	-0.01%
2020/01/16	0	0.00	13	35.53	35.45	-13	9,526	-0.14%
2020/01/15	0	0.00	2	35.93	35.55	-2	9,835	-0.02%
2020/01/14	1	35.45	0	0.00	35.40	1	9,947	0.01%
2020/01/13	3	34.62	4	34.54	35.15	-1	10,704	-0.01%
2020/01/10	3	34.07	3	34.00	34.15	0	11,060	0.00%
2020/01/09	1	34.40	13	34.47	34.30	-12	11,048	-0.11%
2020/01/08	6	34.19	38	34.41	34.00	-32	11,063	-0.29%
2020/01/07	10	35.10	11	35.01	34.80	-1	11,090	-0.01%
2020/01/06	42	35.53	27	35.74	35.20	15	11,228	0.13%
2020/01/03	33	36.82	6	36.88	36.25	27	11,149	0.24%
2020/01/02	36	37.00	0	0.00	36.90	36	10,906	0.33%
2019/12/31	51	36.44	4	36.41	36.35	47	10,825	0.43%
2019/12/30	85	37.40	3	37.37	37.10	82	10,750	0.76%
2019/12/27	3	37.20	110	36.69	37.30	-107	10,473	-1.02%	大賣/鉅額交易
2019/12/26	2	36.03	4	35.88	35.80	-2	10,121	-0.02%
2019/12/25	79	36.54	26	36.34	36.10	53	10,177	0.52%
2019/12/24	0	0.00	53	35.76	35.80	-53	10,039	-0.53%
2019/12/20	1	35.85	1	36.10	35.90	0	10,247	0.00%
2019/12/19	1	36.05	6	35.93	35.90	-5	10,473	-0.05%
2019/12/18	17	36.84	15	36.97	36.30	2	10,454	0.02%
2019/12/17	4	36.23	36	36.30	36.60	-32	10,055	-0.32%
2019/12/16	8	36.08	20.2	36.13	36.05	-12.2	10,068	-0.12%
2019/12/13	31	35.35	1	35.45	35.60	30	9,918	0.30%
2019/12/12	98	36.29	5	36.64	35.50	93	9,803	0.95%
2019/12/11	21	35.49	7	35.41	35.50	14	9,404	0.15%
2019/12/10	4	35.60	0	0.00	35.75	4	9,363	0.04%
2019/12/06	7	35.61	12	35.73	35.55	-5	9,233	-0.05%
2019/12/05	18	35.66	27	35.69	35.25	-9	9,090	-0.10%
2019/12/04	7	34.54	3.4	34.60	34.85	3.6	8,701	0.04%
2019/11/29	0	0.00	1	33.65	33.45	-1	8,386	-0.01%
2019/11/28	1	33.80	6	33.88	33.80	-5	8,410	-0.06%
2019/11/27	0	0.00	57	34.13	34.10	-57	8,529	-0.67%
2019/11/26	0	0.00	3	33.25	33.35	-3	8,500	-0.04%
2019/11/20	1	33.25	2	33.25	33.15	-1	8,779	-0.01%
2019/11/19	1	33.30	2	33.40	33.60	-1	8,826	-0.01%
2019/11/15	2	33.10	6	33.13	33.00	-4	8,970	-0.04%
2019/11/12	0	0.00	18	33.28	33.60	-18	9,106	-0.20%
2019/11/11	2	33.10	6	33.32	33.00	-4	9,114	-0.04%
2019/11/08	8	34.48	6	34.38	34.30	2	9,043	0.02%
2019/11/07	11	35.26	5	35.29	35.05	6	9,033	0.07%
2019/11/06	2	35.90	2	36.35	35.75	0	9,078	0.00%
2019/11/05	10	36.14	3	36.40	36.00	7	8,993	0.08%
2019/11/04	3.1	36.02	53	36.01	35.80	-49.9	8,863	-0.56%
2019/11/01	2	35.23	1	35.55	35.70	1	8,740	0.01%
2019/10/31	2	35.63	2	35.60	35.05	0	8,780	0.00%
2019/10/30	12	35.76	4	35.84	35.80	8	8,690	0.09%
2019/10/29	16	36.16	16	36.44	36.05	0	8,683	0.00%
2019/10/28	94	35.63	1	35.25	35.60	93	8,555	1.09%
2019/10/25	28	36.32	11	36.27	35.50	17	8,580	0.20%
2019/10/24	33	36.49	43	36.44	36.70	-10	8,427	-0.12%
2019/10/23	5	36.71	19	36.53	36.35	-14	8,296	-0.17%
2019/10/22	13	36.13	9	36.11	36.15	4	8,261	0.05%
2019/10/21	67	36.44	22	36.50	36.30	45	8,106	0.56%
2019/10/18	5	34.47	16	34.57	34.80	-11	7,458	-0.15%
2019/10/17	13	33.55	21	33.49	33.45	-8	7,237	-0.11%
2019/10/16	0	0.00	2	33.45	33.20	-2	7,345	-0.03%
2019/10/15	4	33.68	0	0.00	33.40	4	7,326	0.05%
2019/10/14	56	33.99	1	34.10	33.75	55	7,233	0.76%
2019/10/09	0	0.00	1	32.50	32.70	-1	7,081	-0.01%
2019/10/08	24	32.96	5	32.78	32.90	19	7,118	0.27%
2019/10/07	0	0.00	3	33.85	33.45	-3	7,175	-0.04%
2019/10/04	4	34.38	4	33.83	33.85	0	7,280	0.00%
2019/10/03	5	33.54	0	0.00	34.10	5	7,323	0.07%
2019/10/02	7	33.89	0	0.00	33.90	7	7,419	0.09%
2019/10/01	3	33.90	4	34.28	34.60	-1	7,428	-0.01%
2019/09/27	2	33.88	0	0.00	33.65	2	7,471	0.03%
2019/09/26	13	34.55	10	34.29	34.10	3	7,535	0.04%
2019/09/25	2	34.15	4	34.30	34.50	-2	7,686	-0.03%
2019/09/24	8	34.35	9	34.31	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	7	33.75	33.75	-7	7,525	-0.09%
2019/09/20	6	33.43	0	0.00	33.45	6	7,554	0.08%
2019/09/19	5	33.24	18	33.45	33.50	-13	7,653	-0.17%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/17	0	0.00	20	32.60	32.50	-20	7,640	-0.26%
2019/09/16	0	0.00	1	32.35	32.20	-1	7,696	-0.01%
2019/09/12	1	32.15	5	32.39	32.20	-4	7,842	-0.05%
2019/09/11	24	31.98	3	32.05	31.90	21	7,914	0.27%
2019/09/09	10	32.67	1	32.75	32.35	9	8,377	0.11%
2019/09/06	9	33.07	4	33.35	32.90	5	8,430	0.06%
2019/09/05	0	0.00	22	33.00	32.90	-22	8,426	-0.26%
2019/09/04	0	0.00	1	32.70	32.85	-1	8,683	-0.01%
2019/09/03	5	32.51	11	33.10	32.50	-6	8,754	-0.07%
2019/08/30	20	32.53	12	32.73	32.10	8	8,713	0.09%
2019/08/27	0	0.00	2	31.85	31.40	-2	8,406	-0.02%
2019/08/26	4	31.55	0	0.00	31.50	4	8,466	0.05%
2019/08/23	3	32.32	2	32.43	32.40	1	8,468	0.01%
2019/08/22	1	32.55	3.6	32.56	32.40	-2.6	8,490	-0.03%
2019/08/21	8	32.74	0	0.00	32.70	8	8,500	0.09%
2019/08/20	2	33.03	2	32.88	32.90	0	8,487	0.00%
2019/08/19	4	33.39	1	33.40	33.40	3	8,459	0.04%
2019/08/16	1	32.10	1	32.65	32.50	0	8,412	0.00%
2019/08/13	0	0.00	15	32.33	32.50	-15	8,640	-0.17%
2019/08/12	6	32.63	2	32.50	32.45	4	8,721	0.05%
2019/08/08	24	33.04	28	33.03	32.85	-4	8,736	-0.05%
2019/08/07	4	33.78	0	0.00	33.20	4	8,803	0.05%
2019/08/06	4	33.59	10	33.86	34.15	-6	8,983	-0.07%
2019/08/05	2	34.23	1	34.20	33.85	1	9,305	0.01%
2019/08/02	3	34.70	6	35.03	34.55	-3	9,570	-0.03%
2019/08/01	0	0.00	2	35.70	35.75	-2	9,723	-0.02%
2019/07/31	3	35.92	1	35.90	36.20	2	9,932	0.02%
2019/07/30	4	35.83	12	35.90	35.60	-8	9,958	-0.08%
2019/07/29	11	37.35	4	37.38	37.05	7	9,899	0.07%
2019/07/26	10	36.92	0	0.00	37.00	10	9,916	0.10%
2019/07/25	5	36.71	25	36.78	36.90	-20	9,947	-0.20%
2019/07/24	114	37.20	5	36.96	36.80	109	10,024	1.09%	大買/鉅額交易
2019/07/23	9	36.44	21	36.31	36.10	-12	10,242	-0.12%
2019/07/22	21	36.59	1	36.55	36.50	20	10,750	0.19%
2019/07/19	4	35.25	11	35.82	36.05	-7	11,077	-0.06%
2019/07/18	10	35.00	27	35.05	34.50	-17	11,053	-0.15%
2019/07/17	1	35.75	2	35.68	35.65	-1	11,077	-0.01%
2019/07/16	11.3	35.90	3	35.90	35.90	8.3	11,708	0.07%
2019/07/15	0.5	35.70	8	35.84	35.70	-7.5	11,875	-0.06%
2019/07/12	1	35.85	10	35.58	35.40	-9	12,082	-0.07%
2019/07/11	23	35.74	1	35.75	35.60	22	12,129	0.18%
2019/07/10	4	37.44	3	37.40	37.60	1	12,100	0.01%
2019/07/09	12	37.55	1	37.40	37.40	11	12,054	0.09%
2019/07/08	13	38.06	12	38.23	38.05	1	12,117	0.01%
2019/07/05	8	37.54	7	37.57	37.80	1	12,158	0.01%
2019/07/04	8	37.51	27	37.51	37.55	-19	12,166	-0.16%
2019/07/03	4	37.08	19	36.81	36.90	-15	12,483	-0.12%
2019/07/02	27	36.84	11	37.23	37.10	16	12,517	0.13%
2019/07/01	4	36.29	15	36.28	36.45	-11	12,550	-0.09%
2019/06/27	21	35.00	5	35.22	35.15	16	13,119	0.12%
2019/06/26	2	34.40	5	34.70	34.70	-3	13,074	-0.02%
2019/06/25	5	35.53	4	35.35	35.30	1	13,030	0.01%
2019/06/24	4	35.03	2	35.65	36.00	2	12,960	0.02%
2019/06/21	9	35.41	0	0.00	35.05	9	12,923	0.07%
2019/06/20	10	35.80	8	36.16	35.70	2	12,880	0.02%
2019/06/19	1	35.50	10	35.46	35.55	-9	12,826	-0.07%
2019/06/18	7	35.34	2	35.20	35.05	5	12,825	0.04%
2019/06/17	21	35.97	4	35.49	35.50	17	12,844	0.13%
2019/06/14	2	34.40	2	34.80	34.40	0	12,517	0.00%
2019/06/13	10	34.35	5	34.24	34.25	5	12,543	0.04%
2019/06/12	9	35.02	24	34.86	34.60	-15	12,564	-0.12%
2019/06/11	1	34.00	1	34.00	34.05	0	12,406	0.00%
2019/06/03	2	32.93	1	33.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	2	33.53	33.50	-2	13,007	-0.02%
2019/05/30	1	32.80	3	32.83	33.15	-2	13,059	-0.02%
2019/05/29	7	32.36	1	32.50	32.30	6	13,289	0.05%
2019/05/28	1	32.95	0	0.00	32.95	1	13,695	0.01%
2019/05/27	10	33.00	12	32.92	32.90	-2	14,182	-0.01%
2019/05/24	3	33.60	0	0.00	33.05	3	14,485	0.02%
2019/05/23	1	33.30	2	33.10	33.30	-1	14,617	-0.01%
2019/05/22	3	34.45	0	0.00	33.90	3	14,824	0.02%
2019/05/21	25	33.36	0.5	34.00	33.90	24.5	15,197	0.16%
2019/05/16	1	34.50	3	34.90	33.80	-2	15,910	-0.01%
2019/05/15	9.5	35.03	0	0.00	34.90	9.5	16,886	0.06%
2019/05/14	2	34.18	10	33.40	35.25	-8	17,494	-0.05%
2019/05/13	6	34.62	1	35.40	33.80	5	17,719	0.03%
2019/05/10	2	37.68	3	37.10	36.60	-1	17,580	-0.01%
2019/05/09	1.2	38.03	1	37.20	37.25	0.2	17,423	0.00%
2019/05/08	3	38.83	0	0.00	38.90	3	17,313	0.02%
2019/05/07	6	38.41	7	38.39	38.40	-1	17,407	-0.01%
2019/05/06	13	38.38	1	38.20	38.15	12	17,976	0.07%
2019/05/03	0	0.00	10	39.58	39.35	-10	17,943	-0.06%
2019/05/02	0	0.00	1	39.10	38.90	-1	17,968	-0.01%
2019/04/30	5	38.50	1	38.60	39.05	4	18,100	0.02%
2019/04/29	19	39.38	23.1	39.12	38.55	-4.1	17,988	-0.02%
2019/04/26	39.5	40.95	41	40.96	41.15	-1.5	17,730	-0.01%
2019/04/25	43	40.23	21	40.64	40.55	22	17,250	0.13%
2019/04/24	14	39.98	3	39.83	39.40	11	16,889	0.06%
2019/04/23	5	39.30	0	0.00	39.00	5	16,911	0.03%
2019/04/22	27	40.63	30	40.30	39.25	-3	17,008	-0.02%
2019/04/19	33	38.49	27	38.40	39.00	6	16,563	0.04%
2019/04/18	16	38.48	37	38.54	37.85	-21	16,598	-0.13%
2019/04/17	2	38.33	6	38.39	38.25	-4	16,622	-0.02%
2019/04/16	0	0.00	2	38.03	38.05	-2	16,677	-0.01%
2019/04/15	5	37.65	0	0.00	37.30	5	16,926	0.03%
2019/04/12	5.3	37.68	10	37.62	37.25	-4.7	17,317	-0.03%
2019/04/11	19	38.48	12	38.20	38.10	7	17,415	0.04%
2019/04/10	2	39.33	3	39.33	39.35	-1	17,356	-0.01%
2019/04/09	11	40.12	11	39.84	39.60	0	17,404	0.00%
2019/04/08	1	39.40	5	39.59	39.30	-4	17,317	-0.02%
2019/04/03	17	39.59	22	39.90	39.20	-5	17,378	-0.03%
2019/04/02	28	38.67	27	39.03	39.45	1	17,400	0.01%
2019/04/01	16	37.73	12	38.06	37.90	4	17,263	0.02%
2019/03/29	1	36.70	1	36.30	36.90	0	17,149	0.00%
2019/03/28	4	37.04	3	36.78	36.55	1	17,823	0.01%
2019/03/27	2	36.85	8	36.83	36.80	-6	18,695	-0.03%
2019/03/26	4	37.16	1	36.90	36.90	3	19,704	0.02%
2019/03/25	1	36.50	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.15	0	0.00	37.10	1	20,597	0.00%
2019/03/21	9	37.13	2	36.75	36.75	7	20,876	0.03%
2019/03/20	2	36.95	5	37.16	37.10	-3	21,208	-0.01%
2019/03/19	1	36.70	2	36.50	36.45	-1	21,697	0.00%
2019/03/18	10	36.30	0	0.00	36.25	10	22,043	0.05%
2019/03/15	3	37.05	2	36.80	36.70	1	22,301	0.00%
2019/03/14	0	0.00	7	36.40	36.45	-7	22,583	-0.03%
2019/03/12	9	38.04	3	38.25	37.35	6	23,411	0.03%
2019/03/11	0	0.00	2	37.45	37.30	-2	23,766	-0.01%
2019/03/08	1	36.90	2	36.55	37.25	-1	24,548	0.00%
2019/03/07	6	38.11	0	0.00	37.05	6	25,184	0.02%
2019/03/06	2	38.70	10	38.90	38.65	-8	26,262	-0.03%
2019/03/05	7	38.80	1	39.10	38.60	6	27,112	0.02%
2019/03/04	5	39.58	3	39.35	38.95	2	28,054	0.01%
2019/02/27	7	39.26	5	38.92	39.50	2	28,110	0.01%
2019/02/26	3	38.78	5	39.02	38.60	-2	28,202	-0.01%
2019/02/25	3	37.77	5	37.95	37.80	-2	28,383	-0.01%
2019/02/22	8	38.96	2	38.88	38.75	6	29,437	0.02%
2019/02/21	1	38.95	2	39.00	39.40	-1	29,463	0.00%
2019/02/20	63	40.16	126	40.00	39.50	-63	29,489	-0.21%	大賣/
2019/02/19	1.8	39.33	4	39.28	39.50	-2.2	29,660	-0.01%
2019/02/15	115	38.87	7	39.40	38.80	108	30,612	0.35%	大買/鉅額交易
2019/02/14	50	40.03	40	39.89	39.80	10	30,775	0.03%
2019/02/13	8	37.19	32	37.71	38.75	-24	30,306	-0.08%
2019/02/12	9	34.80	13	35.22	35.25	-4	30,182	-0.01%
2019/02/11	0	0.00	3	34.42	34.35	-3	31,029	-0.01%
2019/01/30	5	33.80	5	33.79	33.40	0	31,892	0.00%
2019/01/29	10	33.42	4	33.54	33.40	6	32,202	0.02%
2019/01/28	5	34.63	7	34.47	34.25	-2	32,566	-0.01%
2019/01/25	14	34.16	14	34.31	34.30	0	33,389	0.00%
2019/01/24	3	32.62	6	32.71	32.65	-3	34,287	-0.01%
2019/01/23	2	32.15	2	32.23	32.25	0	34,578	0.00%
2019/01/22	2.7	32.58	3	32.58	32.60	-0.3	34,995	0.00%
2019/01/21	2	32.30	11	32.42	32.20	-9	35,430	-0.03%
2019/01/18	4	31.88	8	31.55	32.20	-4	35,828	-0.01%
2019/01/17	0	0.00	1	32.80	32.00	-1	36,054	0.00%
2019/01/16	2	32.33	2	32.75	32.60	0	36,365	0.00%
2019/01/15	2	31.88	0	0.00	32.05	2	36,476	0.01%
2019/01/14	2	32.50	1	32.45	31.85	1	36,612	0.00%
2019/01/11	1	33.80	1	33.40	32.95	0	36,713	0.00%
2019/01/10	2	33.75	5	33.80	33.40	-3	36,865	-0.01%
2019/01/09	37	33.62	22	33.04	33.40	15	37,074	0.04%
2019/01/08	6	33.24	8	33.33	33.35	-2	37,626	-0.01%
2019/01/07	3	33.38	10	32.97	33.55	-7	37,762	-0.02%
2019/01/04	5	30.23	4	30.79	31.50	1	38,001	0.00%
2019/01/03	5	32.75	2	32.63	32.00	3	37,814	0.01%
2019/01/02	9	33.73	2	33.53	33.50	7	38,184	0.02%
2018/12/28	2	33.60	4	33.46	33.50	-2	38,634	-0.01%
2018/12/27	16	33.88	15	33.70	33.50	1	39,107	0.00%
2018/12/26	1	33.30	6	33.18	32.50	-5	39,032	-0.01%
2018/12/25	6	33.02	2	32.80	33.40	4	39,341	0.01%
2018/12/24	6	33.73	6	33.98	34.40	0	39,312	0.00%
2018/12/22	9	34.37	8	34.32	34.65	1	39,298	0.00%
2018/12/21	26	34.52	24	34.42	35.45	2	39,507	0.01%
2018/12/20	42	33.67	16	33.84	33.60	26	39,119	0.07%
2018/12/19	28	36.18	37	36.26	35.20	-9	38,481	-0.02%
2018/12/18	39	38.87	20	38.44	37.60	19	38,498	0.05%
2018/12/17	45	40.66	24	40.76	40.50	21	38,648	0.05%
2018/12/14	5	42.30	4	42.03	40.70	1	38,836	0.00%
2018/12/13	13	42.04	23	42.11	42.30	-10	38,818	-0.03%
2018/12/12	14	41.75	19	42.08	41.85	-5	38,745	-0.01%
2018/12/11	22	41.67	18.1	41.31	40.55	3.9	38,901	0.01%
2018/12/10	10	39.94	7	40.37	41.45	3	39,090	0.01%
2018/12/07	10	40.87	16	41.51	40.90	-6	39,058	-0.02%
2018/12/06	19	40.75	10	40.04	40.15	9	39,164	0.02%
2018/12/05	10	42.22	36	41.87	41.90	-26	39,076	-0.07%
2018/12/04	9	43.29	13	43.28	43.20	-4	39,419	-0.01%
2018/12/03	58	45.06	39	44.48	44.20	19	39,430	0.05%
2018/11/30	66	42.54	62	42.62	43.20	4	38,819	0.01%
2018/11/29	20	41.61	114	41.63	42.50	-94	38,225	-0.25%	大賣/
2018/11/28	37	39.98	44	40.45	39.85	-7	37,146	-0.02%
2018/11/27	119	39.49	81	39.46	39.40	38	36,504	0.10%	大買/
2018/11/26	26	37.97	49	38.12	38.20	-23	35,653	-0.06%
2018/11/23	8	37.96	16	38.40	37.35	-8	35,760	-0.02%
2018/11/22	28	39.14	20	39.00	38.15	8	35,578	0.02%
2018/11/21	90	39.57	73.3	39.74	39.50	16.7	35,256	0.05%
2018/11/20	50	37.65	44	37.49	37.45	6	34,251	0.02%
2018/11/19	6	37.04	9	37.39	37.70	-3	34,401	-0.01%
2018/11/16	26	37.56	21	38.03	36.75	5	34,265	0.01%
2018/11/15	18	36.80	61	36.75	37.70	-43	33,749	-0.13%
2018/11/14	38	37.66	20	38.00	37.00	18	33,259	0.05%
2018/11/13	9	37.36	20	37.43	38.35	-11	32,871	-0.03%
2018/11/12	23	37.31	5	37.49	37.80	18	32,467	0.06%
2018/11/09	15	36.44	24	36.80	37.00	-9	32,209	-0.03%
2018/11/08	37	37.36	58	36.94	36.25	-21	31,899	-0.07%
2018/11/07	58	34.37	31	34.71	35.80	27	31,002	0.09%
2018/11/06	33	33.38	36	32.99	32.55	-3	30,328	-0.01%
2018/11/05	6	33.47	41	33.83	34.05	-35	30,079	-0.12%
2018/11/02	48	33.16	86	33.36	33.30	-38	29,779	-0.13%
2018/11/01	90	32.63	49	33.38	32.75	41	29,018	0.14%
2018/10/31	24	30.93	21	31.22	31.40	3	27,766	0.01%
2018/10/30	28	28.24	23	28.43	28.55	5	27,535	0.02%
2018/10/29	11	27.88	3	28.53	28.65	8	27,409	0.03%
2018/10/26	6	27.49	10	27.21	26.05	-4	27,322	-0.01%
2018/10/25	4	26.95	9.2	26.92	26.55	-5.2	27,120	-0.02%
2018/10/24	14	30.32	16	30.70	29.50	-2	26,849	-0.01%
2018/10/23	8	31.94	8.1	31.83	31.35	-0.1	26,639	0.00%
2018/10/19	29	31.83	20	31.73	32.35	9	26,568	0.03%
2018/10/18	10	34.01	16	33.76	33.25	-6	26,457	-0.02%
2018/10/17	2	33.60	10	33.10	33.10	-8	26,349	-0.03%
2018/10/16	23	33.76	16	33.74	33.25	7	26,327	0.03%
2018/10/15	2	31.80	0	0.00	32.00	2	26,269	0.01%
2018/10/12	28	32.09	12	31.95	31.85	16	26,475	0.06%
2018/10/11	14	31.98	20	32.09	31.80	-6	26,210	-0.02%
2018/10/09	18	35.57	1	35.45	35.30	17	26,240	0.06%
2018/10/08	23	35.11	7	35.93	35.15	16	26,051	0.06%
2018/10/05	11	38.01	14	38.19	36.80	-3	25,907	-0.01%
2018/10/04	6	40.23	11	40.51	40.00	-5	25,635	-0.02%
2018/10/03	25	40.47	31	40.20	40.40	-6	25,839	-0.02%
2018/10/02	12	43.48	7	43.17	42.60	5	26,084	0.02%
2018/10/01	8	43.46	8	43.09	43.20	0	26,286	0.00%
2018/09/28	21	42.87	10	43.14	43.50	11	26,732	0.04%
2018/09/27	5	43.18	14	42.98	42.20	-9	26,709	-0.03%
2018/09/26	6	44.40	12	43.96	43.80	-6	27,040	-0.02%
2018/09/25	44	45.34	26	45.08	44.15	18	26,956	0.07%
2018/09/21	21	42.85	60	43.08	43.85	-39	26,206	-0.15%
2018/09/20	5	40.96	8	41.20	40.75	-3	25,600	-0.01%
2018/09/19	14	41.06	26	41.87	40.20	-12	25,686	-0.05%
2018/09/18	14	41.22	9	41.43	40.95	5	25,896	0.02%
2018/09/17	70	42.05	26	42.36	42.40	44	26,186	0.17%
2018/09/14	7	39.96	39	40.05	41.45	-32	25,773	-0.12%
2018/09/13	13	37.93	0	0.00	37.70	13	25,506	0.05%
2018/09/12	7	38.82	6	38.68	38.65	1	25,568	0.00%
2018/09/11	15	39.24	7	38.49	39.60	8	25,723	0.03%
2018/09/10	28	38.83	29	40.18	37.45	-1	25,491	0.00%
2018/09/07	23	42.02	34	42.50	41.50	-11	25,119	-0.04%
2018/09/06	3	45.02	1	43.90	44.00	2	25,060	0.01%
2018/09/05	6	44.43	4	44.40	44.55	2	25,627	0.01%
2018/09/04	22	44.14	6	43.65	43.85	16	27,102	0.06%
2018/09/03	8	44.70	13	44.45	43.55	-5	27,874	-0.02%
2018/08/31	4	46.46	7	46.31	47.25	-3	28,015	-0.01%
2018/08/30	30	47.89	30	48.68	47.50	0	28,162	0.00%
2018/08/29	12	47.48	8	46.58	47.60	4	28,205	0.01%
2018/08/28	40	47.56	14	47.44	47.10	26	28,746	0.09%
2018/08/27	42	45.51	27	46.66	47.20	15	28,901	0.05%
2018/08/24	14	44.34	2	46.10	42.95	12	29,383	0.04%
2018/08/23	2	47.05	3	46.68	46.40	-1	30,829	0.00%
2018/08/22	2	47.05	3	47.18	47.10	-1	31,632	0.00%
2018/08/21	53	47.49	9	47.45	47.00	44	33,184	0.13%
2018/08/20	45	47.00	2	50.40	47.00	43	34,269	0.13%
2018/08/17	1	51.30	2	51.05	51.80	-1	34,573	0.00%
2018/08/16	4	50.55	10	48.95	51.20	-6	34,777	-0.02%
2018/08/15	6	51.18	11	50.52	50.20	-5	35,119	-0.01%
2018/08/14	16	53.21	22	52.17	53.50	-6	35,718	-0.02%
2018/08/13	14	54.66	5	55.18	53.60	9	35,970	0.03%
2018/08/10	4	59.95	5	60.08	58.80	-1	36,641	0.00%
2018/08/09	1	58.30	0	0.00	59.60	1	38,103	0.00%
2018/08/08	17	59.45	19	59.39	58.60	-2	39,838	-0.01%
2018/08/07	3	59.77	25	59.71	59.50	-22	40,602	-0.05%
2018/08/06	3	57.30	2	57.55	58.30	1	41,808	0.00%
2018/08/03	10	57.11	1	57.20	57.80	9	42,958	0.02%
2018/08/02	59	57.86	14	58.81	56.50	45	43,259	0.10%
2018/08/01	1	62.00	14	61.71	61.80	-13	43,841	-0.03%
2018/07/31	6	61.82	7	62.49	63.00	-1	45,167	0.00%
2018/07/30	2	63.10	15	62.38	61.80	-13	45,338	-0.03%
2018/07/27	9	63.99	22.3	64.32	64.60	-13.3	45,469	-0.03%
2018/07/26	20	64.18	8	63.70	63.30	12	45,878	0.03%
2018/07/25	3	63.60	43	63.50	63.00	-40	46,171	-0.09%
2018/07/24	7	62.67	3	62.87	62.90	4	46,194	0.01%
2018/07/23	10	60.12	1	60.00	62.80	9	46,073	0.02%
2018/07/20	63	63.13	57	62.71	62.40	6	46,066	0.01%
2018/07/19	20	63.41	30	63.91	64.00	-10	45,727	-0.02%
2018/07/18	3	61.30	13.4	62.19	61.50	-10.4	46,120	-0.02%
2018/07/17	5	62.60	15	63.55	62.60	-10	46,538	-0.02%
2018/07/16	5	63.42	9	64.11	64.30	-4	47,402	-0.01%
2018/07/13	8	63.33	16.1	63.50	62.30	-8.1	48,285	-0.02%
2018/07/12	17	62.45	7	62.21	62.10	10	47,998	0.02%
2018/07/11	10	61.27	39	61.13	62.00	-29	47,915	-0.06%
2018/07/10	32	61.01	38.7	60.92	62.40	-6.7	47,730	-0.01%
2018/07/09	24	59.02	11	58.19	57.80	13	47,682	0.03%
2018/07/06	16	55.96	23	55.48	58.70	-7	47,345	-0.01%
2018/07/05	20	53.73	12	53.87	53.90	8	46,923	0.02%
2018/07/04	45.3	54.63	31.4	54.50	53.00	13.9	46,768	0.03%
2018/07/03	23	58.88	23	58.55	58.10	0	46,387	0.00%
2018/07/02	6.1	59.88	1	59.10	59.10	5.1	46,387	0.01%
2018/06/29	7	61.41	15	60.90	62.30	-8	46,271	-0.02%
2018/06/28	11	61.87	14	61.88	60.80	-3	46,268	-0.01%
2018/06/27	14	61.31	17	60.76	61.60	-3	45,965	-0.01%
2018/06/26	55	59.91	36	60.21	60.70	19	45,735	0.04%
2018/06/25	24	58.63	11	59.11	57.60	13	45,247	0.03%
2018/06/22	4	60.53	5	60.85	59.70	-1	45,234	0.00%
2018/06/21	8	62.23	2	62.90	62.50	6	45,060	0.01%
2018/06/20	33	61.01	22	61.69	60.60	11	44,997	0.02%
2018/06/19	10	65.57	5	65.00	64.50	5	44,847	0.01%
2018/06/15	18	67.47	9	68.46	66.60	9	44,751	0.02%
2018/06/14	8	65.80	18	67.09	68.10	-10	44,648	-0.02%
2018/06/13	52	68.20	18	67.84	67.00	34	44,859	0.08%
2018/06/12	118	72.07	103	72.34	70.00	15	44,681	0.03%	大買/大賣/
2018/06/11	188	68.73	227.1	67.96	69.70	-39.1	43,257	-0.09%	大買/大賣/
2018/06/08	30	63.14	25	62.88	63.40	5	42,538	0.01%
2018/06/07	87	66.77	91	65.43	65.00	-4	42,363	-0.01%
2018/06/06	28	65.58	37	65.64	66.00	-9	42,989	-0.02%
2018/06/05	168	65.05	89	65.25	63.70	79	43,474	0.18%	大買/
2018/06/04	51	67.56	70	66.62	67.30	-19	42,688	-0.04%
2018/06/01	57	68.42	34	69.06	67.10	23	42,378	0.05%
2018/05/31	72	70.06	182.4	71.99	69.90	-110.4	41,822	-0.26%	大賣/鉅額交易
2018/05/30	87.5	66.99	43	67.15	67.80	44.5	40,393	0.11%
2018/05/29	89	67.65	149	67.74	66.40	-60	39,562	-0.15%	大賣/
2018/05/28	44	63.71	119	64.21	64.80	-75	37,968	-0.20%	大賣/
2018/05/25	110	60.14	111	59.06	60.50	-1	36,847	0.00%	大買/大賣/
2018/05/24	29	59.17	61	59.18	59.30	-32	36,381	-0.09%
2018/05/23	21	59.74	54	59.29	58.90	-33	36,141	-0.09%
2018/05/22	66	60.48	61	60.01	58.50	5	35,613	0.01%
2018/05/21	172	62.95	100	62.80	62.60	72	34,997	0.21%	大買/
2018/05/18	128	62.14	186	62.01	63.20	-58	34,507	-0.17%	大買/大賣/
2018/05/17	144	63.10	98	62.48	61.20	46	33,760	0.14%	大買/
2018/05/16	54	60.42	145	61.55	62.00	-91	32,460	-0.28%	大賣/
2018/05/15	71	57.53	43	57.24	57.30	28	31,009	0.09%
2018/05/14	75	56.52	140	56.46	58.10	-65	30,392	-0.21%	大賣/
2018/05/11	42	55.26	57	55.18	52.90	-15	29,133	-0.05%
2018/05/10	149.5	52.31	96	52.79	53.50	53.5	27,993	0.19%	大買/
2018/05/09	74	53.30	24	52.83	52.50	50	27,547	0.18%
2018/05/08	44	53.20	37	53.46	53.80	7	26,881	0.03%
2018/05/07	5	48.20	15	49.26	50.00	-10	25,652	-0.04%
2018/05/04	79	47.65	29.3	47.48	47.25	49.7	25,600	0.19%
2018/05/03	18	49.78	11	49.44	48.75	7	25,913	0.03%
2018/05/02	5	48.32	63	48.48	48.90	-58	25,992	-0.22%
2018/04/30	10	47.27	24	47.36	46.80	-14	26,032	-0.05%
2018/04/27	41	46.81	3	46.42	46.50	38	27,327	0.14%
2018/04/26	133	47.86	1	47.90	45.90	132	28,276	0.47%	大買/鉅額交易
2018/04/25	4	45.94	9	46.77	47.60	-5	28,445	-0.02%
2018/04/24	73	48.65	54	47.91	46.25	19	29,126	0.07%
2018/04/23	22	50.29	26	50.00	48.80	-4	28,557	-0.01%
2018/04/20	38	48.84	68	48.91	48.70	-30	28,578	-0.10%
2018/04/19	17	47.77	75	47.74	49.10	-58	27,712	-0.21%
2018/04/18	3	44.98	10	44.45	44.65	-7	26,756	-0.03%
2018/04/17	6	45.24	35	45.04	44.05	-29	26,930	-0.11%
2018/04/16	49	46.06	15	45.87	45.50	34	27,170	0.13%
2018/04/13	37	46.87	82	46.25	45.65	-45	27,575	-0.16%
2018/04/12	39	44.73	2	44.75	44.90	37	27,359	0.14%
2018/04/11	8	45.55	4	45.66	45.05	4	28,225	0.01%
2018/04/10	3	44.80	47	44.91	44.60	-44	28,851	-0.15%
2018/04/09	30	44.44	7	44.46	43.80	23	29,531	0.08%
2018/04/03	26	43.70	4	44.10	44.25	22	29,498	0.07%
2018/04/02	2	43.50	8	43.23	43.05	-6	29,804	-0.02%
2018/03/31	9	43.75	11	43.66	44.00	-2	29,953	-0.01%
2018/03/30	26	44.95	5	45.83	44.70	21	30,304	0.07%
2018/03/29	1	46.25	12	46.68	45.50	-11	30,876	-0.04%
2018/03/28	12	45.83	2	45.85	45.80	10	30,715	0.03%
2018/03/27	10	46.98	33	47.07	47.15	-23	30,879	-0.07%
2018/03/26	33	45.58	3	45.40	45.75	30	31,408	0.10%
2018/03/23	33	45.32	43	45.06	45.00	-10	31,596	-0.03%
2018/03/22	11	47.78	6	48.20	47.05	5	31,550	0.02%
2018/03/21	5	47.84	0	0.00	47.00	5	31,458	0.02%
2018/03/20	24	47.17	8.3	47.01	47.25	15.7	31,677	0.05%
2018/03/19	10.3	48.32	30	48.56	47.65	-19.7	31,851	-0.06%
2018/03/16	40	48.39	18	48.36	47.20	22	31,592	0.07%
2018/03/15	5	46.48	7	46.66	47.00	-2	31,638	-0.01%
2018/03/14	46	47.58	26	46.99	46.90	20	31,960	0.06%
2018/03/13	17	48.43	2	48.55	48.55	15	32,804	0.05%
2018/03/12	12	48.21	32	48.68	47.75	-20	33,151	-0.06%
2018/03/09	25	46.38	26.9	46.17	47.50	-1.9	33,111	-0.01%
2018/03/08	1	43.00	5	43.20	43.20	-4	33,139	-0.01%
2018/03/07	3	43.25	5	42.58	42.70	-2	33,542	-0.01%
2018/03/06	7	42.35	5	42.37	42.40	2	33,993	0.01%
2018/03/05	27	42.77	10	41.87	41.40	17	34,392	0.05%
2018/03/02	9	44.18	9	44.09	44.10	0	34,552	0.00%
2018/03/01	3	44.92	3	44.93	45.00	0	35,135	0.00%
2018/02/27	5	45.75	1	45.20	45.30	4	35,753	0.01%
2018/02/26	6	45.68	12	45.53	45.50	-6	36,140	-0.02%
2018/02/23	2	44.98	0	0.00	44.50	2	36,662	0.01%
2018/02/22	2	44.28	0	0.00	44.15	2	38,036	0.01%
2018/02/21	5	44.85	3	44.98	45.00	2	39,623	0.01%
2018/02/12	2	43.20	1	43.10	43.00	1	39,949	0.00%
2018/02/09	15	40.64	12	41.44	42.90	3	40,294	0.01%
2018/02/08	41	44.60	12	43.50	43.50	29	40,591	0.07%
2018/02/07	20.1	45.82	10	45.50	45.10	10.1	40,855	0.02%
2018/02/06	37	44.74	51	44.35	42.50	-14	41,706	-0.03%
2018/02/05	14	45.45	22	45.21	47.20	-8	43,336	-0.02%
2018/02/02	25	47.17	19	47.16	47.20	6	44,680	0.01%
2018/02/01	3.9	48.24	22	48.34	48.00	-18.1	46,364	-0.04%
2018/01/31	54	47.13	36	47.07	48.00	18	47,867	0.04%
2018/01/30	24	49.55	5	49.53	48.60	19	48,603	0.04%
2018/01/29	13	49.75	2	49.85	49.85	11	48,644	0.02%
2018/01/26	27	50.29	53	49.73	49.00	-26	48,988	-0.05%
2018/01/25	110	50.33	25	49.66	49.50	85	48,892	0.17%	大買/
2018/01/24	66	52.83	53	52.39	52.30	13	48,813	0.03%
2018/01/23	56	53.57	50	53.64	52.40	6	49,067	0.01%
2018/01/22	14	52.44	78	52.23	53.60	-64	48,434	-0.13%
2018/01/19	27.2	48.43	6	48.28	48.75	21.2	49,111	0.04%
2018/01/18	33	48.27	143	48.45	47.90	-110	49,222	-0.22%	大賣/鉅額交易
2018/01/17	29	47.07	9	47.23	46.90	20	49,485	0.04%
2018/01/16	32	47.75	81	47.78	47.05	-49	50,360	-0.10%
2018/01/15	29	46.42	12	46.65	47.00	17	51,050	0.03%
2018/01/12	26	46.70	3	46.83	45.90	23	51,888	0.04%
2018/01/11	15	45.93	31	45.83	46.20	-16	52,157	-0.03%
2018/01/10	40	46.21	37	46.11	45.85	3	52,303	0.01%
2018/01/09	86	46.57	8	46.76	47.25	78	52,530	0.15%
2018/01/08	33	46.25	95	45.84	45.05	-62	52,941	-0.12%
2018/01/05	91	47.85	30	47.79	47.15	61	53,817	0.11%
2018/01/04	35	45.15	36	45.37	46.50	-1	54,411	0.00%
2018/01/03	32	44.13	71	44.35	43.95	-39	53,809	-0.07%
2018/01/02	29	42.57	21	42.37	42.35	8	53,322	0.02%