合晶 (6182)-富邦-南屯券商分點個股進出

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/11/21	5	29.90	5	29.90	29.90	0	1,937	0.00%
2024/11/20	1	29.60	3	29.90	29.40	-2	1,919	-0.10%
2024/11/19	15	30.44	5.2	30.67	30.25	9.8	1,906	0.51%
2024/11/18	0.2	30.28	2	30.00	30.00	-1.8	1,819	-0.10%
2024/11/15	13.1	29.97	3	30.18	29.95	10.1	1,778	0.57%
2024/11/14	0	0.00	43	30.78	30.50	-43	1,651	-2.60%
2024/11/13	43	32.22	1	32.05	31.95	42	1,596	2.63%
2024/11/12	2	32.25	0	0.00	32.10	2	1,573	0.13%
2024/11/11	5	31.64	4.1	31.33	32.10	1	1,529	0.06%
2024/11/08	6	31.91	1	32.35	31.95	5	1,489	0.34%
2024/11/07	3	29.85	3	30.07	31.35	0	1,370	0.00%
2024/11/06	4	29.86	4	29.88	29.80	0	1,317	0.00%
2024/11/04	3	29.70	0	0.00	30.10	3	1,356	0.22%
2024/11/01	1	28.95	0	0.00	30.10	1	1,411	0.07%
2024/10/30	4	29.56	4	29.75	29.15	0	1,409	0.00%
2024/10/29	0	29.75	3	29.70	29.90	-3	1,408	-0.21%
2024/10/28	3	30.05	2	30.00	30.05	1	1,415	0.07%
2024/10/25	0	30.45	3	30.43	30.65	-3	1,433	-0.21%
2024/10/24	0	30.40	0	0.00	30.15	0	1,455	0.00%
2024/10/23	5	30.70	1	30.70	30.45	4	1,472	0.27%
2024/10/22	0.1	30.35	0	0.00	30.75	0.1	1,476	0.01%
2024/10/18	3	29.95	0	0.00	29.90	3	1,547	0.19%
2024/10/16	0	29.75	0	0.00	29.70	0	1,580	0.00%
2024/10/14	1	29.90	5	30.00	29.85	-4	1,597	-0.25%
2024/10/11	0	0.00	52	29.90	29.85	-52	1,598	-3.25%
2024/10/09	1	30.25	4	30.10	30.05	-3	1,650	-0.18%
2024/10/07	0	31.15	0	0.00	31.05	0	1,729	0.00%
2024/10/04	1	31.10	0	0.00	31.00	1	1,850	0.06%
2024/10/01	0	31.70	0	0.00	31.50	0	2,067	0.00%
2024/09/30	0	31.90	0	0.00	31.75	0	2,234	0.00%
2024/09/26	1	31.75	1	31.80	31.60	0	2,512	0.00%
2024/09/24	1.2	31.27	0	0.00	31.25	1.2	3,038	0.04%
2024/09/23	0	31.50	0	0.00	31.50	0	3,064	0.00%
2024/09/20	0.1	31.85	1	32.10	31.60	-1	3,110	-0.03%
2024/09/19	2	31.55	1	31.65	31.65	1	3,190	0.03%
2024/09/18	2	32.18	0	0.00	31.60	2	3,229	0.06%
2024/09/16	52	32.50	0	0.00	32.50	52	3,252	1.60%
2024/08/30	0	0.00	1	34.95	35.15	-1	3,593	-0.03%
2024/08/29	2	34.53	0	0.00	34.50	2	3,610	0.06%
2024/08/28	2.1	34.95	0	0.00	34.85	2.1	3,629	0.06%
2024/08/23	2	33.83	0.1	34.00	33.90	1.9	3,720	0.05%
2024/08/22	0	0.00	1	34.00	34.25	-1	3,771	-0.03%
2024/08/21	3	34.02	0	0.00	33.90	3	3,801	0.08%
2024/08/20	0	34.45	0	0.00	34.25	0	3,805	0.00%
2024/08/16	3	34.00	20	34.03	34.00	-17	3,868	-0.44%
2024/08/15	1	33.50	0	0.00	33.50	1	3,874	0.03%
2024/08/14	1	33.75	0	0.00	33.75	1	3,904	0.03%
2024/08/13	1.1	33.39	0	0.00	33.30	1.1	3,946	0.03%
2024/08/09	0.2	33.09	5.1	32.84	32.70	-4.9	3,945	-0.12%
2024/08/07	1	33.50	0	0.00	33.50	1	3,973	0.03%
2024/08/06	1	30.90	0	0.00	31.90	1	4,006	0.02%
2024/08/05	24	32.72	1	32.55	32.55	23	3,970	0.58%
2024/08/02	0	36.90	0	0.00	36.15	0	3,932	0.00%
2024/08/01	0.1	37.60	0	0.00	37.50	0.1	3,911	0.00%
2024/07/31	1	36.90	0	0.00	36.80	1	3,908	0.03%
2024/07/30	3.1	36.71	0	0.00	37.10	3.1	3,912	0.08%
2024/07/29	4	37.10	0	0.00	36.55	4	3,903	0.10%
2024/07/26	10.1	37.45	0	0.00	37.20	10.1	3,886	0.26%
2024/07/23	2.2	37.77	1	38.00	37.85	1.2	3,881	0.03%
2024/07/22	2	38.00	0	0.00	37.90	2	3,879	0.05%
2024/07/19	6	39.04	9	38.76	38.60	-3	3,856	-0.08%
2024/07/18	3	39.87	0	0.00	40.05	3	3,806	0.08%
2024/07/16	0	0.00	5	39.87	40.00	-5	3,799	-0.13%
2024/07/15	1	40.20	6.1	40.21	40.15	-5.1	3,819	-0.13%
2024/07/12	0	0.00	2	40.85	40.70	-2	3,815	-0.05%
2024/07/11	18	40.83	15.1	41.08	40.75	3	3,836	0.08%
2024/07/10	4.2	40.08	2.1	40.20	40.00	2.1	3,815	0.06%
2024/07/09	16	40.23	26	40.16	40.55	-10	3,822	-0.26%
2024/07/08	7.2	41.21	42.1	41.10	41.05	-34.9	3,747	-0.93%
2024/07/05	5	41.70	34	41.38	41.85	-29	3,633	-0.80%
2024/07/04	18.2	40.37	36.2	40.26	40.45	-18	3,432	-0.52%
2024/07/03	15.3	39.63	11	39.60	39.90	4.3	3,281	0.13%
2024/07/02	20	38.63	10	38.75	39.35	10	3,171	0.32%
2024/07/01	2	38.45	3	38.42	38.65	-1	3,005	-0.03%
2024/06/28	6.2	37.55	4	37.80	37.85	2.2	2,779	0.08%
2024/06/27	3	38.45	0	0.00	38.35	3	2,547	0.12%
2024/06/26	1	38.55	0	0.00	38.50	1	2,530	0.04%
2024/06/25	7	38.42	2	38.40	38.60	5	2,497	0.20%
2024/06/24	6.1	38.00	5	37.75	37.80	1.1	2,428	0.05%
2024/06/21	5	37.61	0	0.00	37.55	5	2,430	0.21%
2024/06/20	5.1	37.83	0	0.00	37.45	5.1	2,429	0.21%
2024/06/19	4	38.28	4	38.25	38.10	0	2,352	0.00%
2024/06/18	14	37.70	3	37.93	37.70	11	2,348	0.47%
2024/06/17	4	37.65	0	0.00	37.80	4	2,418	0.17%
2024/06/14	1	37.90	0	0.00	37.90	1	2,470	0.04%
2024/06/11	2	38.20	0	0.00	38.20	2	2,560	0.08%
2024/06/06	8.5	37.80	1	37.75	37.75	7.5	2,632	0.28%
2024/06/05	0	0.00	2	38.55	38.55	-2	2,718	-0.07%
2024/06/04	0.5	39.10	4	38.75	38.70	-3.5	3,056	-0.11%
2024/06/03	1	39.05	0	0.00	38.95	1	3,076	0.03%
2024/05/31	2	39.85	1	39.10	39.10	1	3,080	0.03%
2024/05/30	1	39.60	0	39.95	39.60	1	3,058	0.03%
2024/05/29	0	0.00	4	39.95	39.85	-4	3,061	-0.13%
2024/05/28	5.2	40.42	5	40.50	40.35	0.2	3,044	0.01%
2024/05/27	24	39.88	2	40.00	39.65	22	3,013	0.73%
2024/05/24	2	39.78	0	0.00	40.20	2	3,012	0.07%
2024/05/23	6	40.31	0	40.20	39.90	6	3,033	0.20%
2024/05/22	2	40.25	1	40.35	40.40	1	3,022	0.03%
2024/05/21	7	39.99	2	39.85	39.80	5	2,998	0.17%
2024/05/20	2	40.50	22	40.40	40.15	-20	2,999	-0.67%
2024/05/17	1	40.35	11	40.24	40.35	-10	2,984	-0.34%
2024/05/16	0	0.00	5	39.60	39.55	-5	2,952	-0.17%
2024/05/15	3	39.70	0	0.00	39.55	3	2,960	0.10%
2024/05/14	1	39.70	11	39.75	39.65	-10	2,977	-0.34%
2024/05/13	1	40.00	3	40.00	40.05	-2	2,976	-0.07%
2024/05/10	2	39.95	4	39.73	39.95	-2	2,954	-0.07%
2024/05/09	1	39.30	0	0.00	39.30	1	2,923	0.03%
2024/05/08	2	38.75	0	0.00	38.80	2	2,934	0.07%
2024/05/07	0	0.00	25	39.20	39.20	-25	2,925	-0.85%
2024/05/06	0.6	38.89	3	38.75	39.00	-2.4	2,927	-0.08%
2024/05/03	1	39.00	0	0.00	38.85	1	2,924	0.03%
2024/05/02	6	39.03	10	39.10	39.20	-4	2,949	-0.14%
2024/04/30	6.1	39.55	0	0.00	39.50	6.1	2,935	0.21%
2024/04/29	5	39.30	1	39.20	39.50	4	2,941	0.14%
2024/04/26	0	0.00	1	39.10	39.20	-1	2,937	-0.03%
2024/04/25	5	39.15	2	39.15	39.20	3	2,940	0.10%
2024/04/22	0	0.00	2	39.00	38.95	-2	3,017	-0.07%
2024/04/19	7	39.16	2	38.80	38.85	5	3,009	0.17%
2024/04/18	11	39.64	1	39.75	39.70	10	2,977	0.34%
2024/04/17	11.1	39.77	7	40.09	39.75	4.1	2,966	0.14%
2024/04/16	5	39.10	1	39.35	38.90	4	2,945	0.14%
2024/04/15	1	40.10	3	39.95	40.10	-2	2,945	-0.07%
2024/04/12	1	39.60	1	39.60	39.45	0	2,947	0.00%
2024/04/11	0	0.00	2	39.80	39.55	-2	2,967	-0.07%
2024/04/10	0	0.00	0	40.30	39.95	0	3,008	0.00%
2024/04/08	0	0.00	1	39.90	40.00	-1	3,039	-0.03%
2024/04/02	0	0.00	2	39.70	40.15	-2	3,112	-0.06%
2024/04/01	2	39.95	7	39.59	39.90	-5	3,203	-0.16%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	15	39.23	0	0.00	38.80	15	3,278	0.46%
2024/03/27	3	39.00	1	39.30	39.00	2	3,324	0.06%
2024/03/26	250	38.99	0.3	39.00	38.75	249.8	3,388	7.37%	大買/鉅額交易
2024/03/25	2.2	39.34	4	39.83	39.10	-1.9	3,432	-0.05%
2024/03/21	0	0.00	2	40.10	40.00	-2	3,678	-0.05%
2024/03/20	0.1	40.50	1	40.15	40.15	-0.9	3,999	-0.02%
2024/03/19	4	39.80	0	0.00	39.60	4	4,036	0.10%
2024/03/15	2	40.00	0	0.00	39.70	2	4,579	0.04%
2024/03/14	3	40.22	0	0.00	40.20	3	4,547	0.07%
2024/03/13	1	41.40	2	40.70	40.70	-1	4,537	-0.02%
2024/03/11	14	41.89	16	42.10	41.60	-2	4,453	-0.04%
2024/03/08	55.1	42.51	75	42.23	42.35	-19.9	4,322	-0.46%
2024/03/07	0	0.00	1	40.00	39.95	-1	3,985	-0.03%
2024/03/06	7	39.94	0	0.00	39.85	7	3,958	0.18%
2024/03/05	16	40.18	0	0.00	40.10	16	3,980	0.40%
2024/03/04	1	40.05	1	40.20	40.10	0	3,992	0.00%
2024/03/01	2	39.90	0	0.00	39.90	2	4,022	0.05%
2024/02/29	0	40.20	0	0.00	39.80	0	4,017	0.00%
2024/02/27	1	40.30	10	39.91	39.90	-9	4,006	-0.22%
2024/02/26	2	40.53	2	40.80	40.40	0	3,992	0.00%
2024/02/23	7	41.44	0	0.00	41.00	7	3,963	0.18%
2024/02/22	8	41.44	0	0.00	41.20	8	3,963	0.20%
2024/02/21	1	41.15	1	41.20	41.20	0	3,965	0.00%
2024/02/19	2	41.60	0	0.00	41.70	2	3,969	0.05%
2024/02/16	3	41.13	0	0.00	41.40	3	3,966	0.08%
2024/02/15	30	41.15	0.1	41.10	41.20	29.9	3,965	0.75%
2024/02/01	0.1	40.85	0	0.00	41.00	0.1	4,014	0.00%
2024/01/30	1.3	40.92	0	0.00	40.55	1.3	4,055	0.03%
2024/01/29	1	40.95	0	0.00	41.30	1	4,119	0.02%
2024/01/25	2.3	41.94	0	0.00	41.50	2.3	4,137	0.05%
2024/01/23	5.1	42.30	0	0.00	42.30	5.1	4,234	0.12%
2024/01/19	1.2	42.00	0.5	42.05	42.15	0.7	4,291	0.02%
2024/01/18	5	41.35	0	0.00	41.60	5	4,334	0.12%
2024/01/17	1	42.40	0	0.00	42.20	1	4,333	0.02%
2024/01/15	20.1	43.45	0	0.00	43.15	20.1	4,308	0.47%
2024/01/12	11	42.65	0	0.00	42.75	11	4,315	0.25%
2024/01/11	0	0.00	4.5	42.80	42.80	-4.5	4,325	-0.10%
2024/01/09	1	43.00	5	43.00	43.05	-4	4,338	-0.09%
2024/01/08	22	43.65	4	43.65	43.55	18	4,326	0.42%
2024/01/05	2	43.10	0.3	43.25	43.05	1.7	4,347	0.04%
2024/01/04	3.1	42.87	0	0.00	43.25	3.1	4,341	0.07%
2024/01/03	0.1	43.20	0	0.00	43.20	0.1	4,318	0.00%
2023/12/29	1	43.30	1.7	43.46	43.30	-0.7	4,298	-0.02%
2023/12/27	3	43.83	0	0.00	43.95	3	4,250	0.07%
2023/12/26	2	43.88	0	0.00	44.15	2	4,172	0.05%
2023/12/25	0.1	43.80	0	0.00	43.75	0.1	4,130	0.00%
2023/12/21	2	44.10	25	44.25	44.05	-23	4,051	-0.57%
2023/12/20	6	44.95	0	0.00	44.65	6	3,989	0.15%
2023/12/19	2.2	44.91	3	45.13	45.00	-0.8	3,943	-0.02%
2023/12/18	4.3	46.52	2	47.15	46.05	2.3	3,839	0.06%
2023/12/15	8.2	48.64	21	48.77	48.05	-12.8	3,768	-0.34%
2023/12/14	4	46.88	5	46.49	47.40	-1	3,495	-0.03%
2023/12/13	28	47.68	227	48.68	46.45	-199	3,474	-5.73%	大賣/鉅額交易
2023/12/12	233.5	47.45	52	45.98	47.60	181.5	3,179	5.71%	大買/鉅額交易
2023/12/07	1	44.10	1	44.00	43.80	0	3,090	0.00%
2023/12/05	0	0.00	2	44.78	44.45	-2	3,194	-0.06%
2023/12/01	10	45.10	2.1	45.00	45.10	7.9	3,339	0.24%
2023/11/30	5	45.25	5	45.55	45.00	0	3,365	0.00%
2023/11/28	5	44.20	3	44.55	44.85	2	3,332	0.06%
2023/11/27	0	0.00	1	44.00	43.85	-1	3,299	-0.03%
2023/11/22	0	0.00	5	43.70	43.70	-5	3,317	-0.15%
2023/11/21	2	44.05	0	0.00	43.60	2	3,334	0.06%
2023/11/20	1	44.05	0	0.00	44.05	1	3,340	0.03%
2023/11/17	1	43.75	20	43.85	43.80	-19	3,358	-0.57%
2023/11/16	0	0.00	9	43.56	43.80	-9	3,373	-0.27%
2023/11/15	1.1	43.02	0	0.00	43.00	1.1	3,371	0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0.1	42.95	0	0.00	42.95	0.1	3,426	0.00%
2023/11/10	0	0.00	4	42.64	42.90	-4	3,449	-0.12%
2023/11/09	2	43.05	111	42.40	42.40	-109	3,456	-3.15%	大賣/鉅額交易
2023/11/08	8	43.41	2	43.45	43.15	6	3,457	0.17%
2023/11/07	1.4	43.06	1	43.15	43.00	0.4	3,444	0.01%
2023/11/06	37	43.49	30	43.74	43.50	7	3,448	0.20%
2023/11/02	0	45.05	3	45.25	45.15	-3	3,480	-0.09%
2023/10/31	14.3	43.96	0	0.00	43.60	14.3	3,473	0.41%
2023/10/30	2	45.20	2	45.35	45.10	0	3,470	0.00%
2023/10/27	3	46.45	2	46.99	45.80	1	3,464	0.03%
2023/10/26	3	45.47	0	0.00	45.45	3	3,495	0.09%
2023/10/25	4	46.79	0	0.00	46.15	4	3,467	0.12%
2023/10/23	0	0.00	2	46.30	46.00	-2	3,507	-0.06%
2023/10/19	1	45.40	1	45.50	45.90	0	3,586	0.00%
2023/10/18	6	46.25	1	46.20	45.90	5	3,621	0.14%
2023/10/17	1	46.50	4	46.20	46.05	-3	3,611	-0.08%
2023/10/13	0	0.00	4	46.36	46.50	-4	3,861	-0.10%
2023/10/12	0	0.00	1	44.85	45.85	-1	3,963	-0.03%
2023/10/11	6	45.43	5	45.10	45.05	1	4,050	0.02%
2023/10/06	0	0.00	1	45.95	45.95	-1	4,134	-0.02%
2023/10/04	0	0.00	4	44.90	44.95	-4	4,411	-0.09%
2023/10/03	1	45.15	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	1	44.35	45.00	-1	4,520	-0.02%
2023/09/28	4	43.95	2	44.20	44.00	2	4,614	0.04%
2023/09/27	1	44.80	0	0.00	44.00	1	4,641	0.02%
2023/09/25	2	45.17	2.7	45.15	44.95	-0.6	4,702	-0.01%
2023/09/22	0	0.00	0.3	45.30	45.20	-0.3	4,714	-0.01%
2023/09/21	1.2	45.02	3	44.95	44.85	-1.9	4,742	-0.04%
2023/09/20	2	45.20	0	0.00	44.90	2	4,817	0.04%
2023/09/19	1	46.22	5	46.35	45.70	-4.1	4,900	-0.08%
2023/09/18	5	46.67	2	46.75	46.70	3	4,853	0.06%
2023/09/15	0	0.00	35	46.56	46.50	-35	4,802	-0.73%
2023/09/13	0	0.00	0.1	46.10	45.90	-0.1	4,749	0.00%
2023/09/12	2.1	45.81	28.4	45.82	45.65	-26.3	4,776	-0.55%
2023/09/11	20	45.00	2.5	44.74	44.40	17.5	4,792	0.37%
2023/09/08	183.8	45.03	5.1	44.96	44.85	178.7	5,009	3.57%	大買/鉅額交易
2023/09/07	1	44.78	8	44.93	44.85	-7	4,970	-0.14%
2023/09/06	3.2	44.08	5.5	44.07	44.30	-2.4	4,892	-0.05%
2023/09/05	1.5	43.33	1	43.80	43.55	0.5	4,848	0.01%
2023/09/04	1	43.30	0.1	43.30	43.20	0.9	4,859	0.02%
2023/08/31	0	0.00	1.1	42.89	42.60	-1.1	4,871	-0.02%
2023/08/29	2	41.95	3.1	42.25	42.50	-1.1	4,909	-0.02%
2023/08/28	0	0.00	1.1	42.20	42.00	-1.1	4,910	-0.02%
2023/08/25	0	0.00	2	42.08	42.15	-2	4,910	-0.04%
2023/08/24	1	41.70	2	41.90	41.75	-1	4,913	-0.02%
2023/08/23	2.1	41.92	2	42.10	42.00	0.1	4,928	0.00%
2023/08/22	1	41.37	1	41.25	41.65	0	4,921	0.00%
2023/08/21	0	0.00	2	41.08	41.10	-2	4,900	-0.04%
2023/08/18	1	41.00	2	41.48	41.25	-1	4,893	-0.02%
2023/08/17	1	41.10	1.2	40.24	40.80	-0.2	4,877	0.00%
2023/08/15	1	39.50	0	43.10	39.25	1	4,833	0.02%
2023/08/14	1	38.90	1	39.50	39.25	0	4,827	0.00%
2023/08/11	6	40.10	0	0.00	39.95	6	4,795	0.13%
2023/08/10	3	40.12	2	40.05	40.00	1	4,773	0.02%
2023/08/09	4	40.69	4	40.66	40.45	0	4,724	0.00%
2023/08/08	52.1	41.66	2	41.68	41.50	50.1	4,637	1.08%
2023/08/07	0.1	42.35	2	42.40	42.30	-1.9	4,601	-0.04%
2023/08/04	41.2	42.21	2	42.15	42.70	39.2	4,583	0.86%
2023/08/02	171.2	41.99	2	42.25	42.45	169.2	4,603	3.68%	大買/鉅額交易
2023/08/01	2	42.75	0	0.00	43.05	2	4,540	0.04%
2023/07/31	148	42.59	5	42.85	42.50	143	4,534	3.15%	大買/鉅額交易
2023/07/28	17	43.47	5	43.50	43.50	12	4,463	0.27%
2023/07/27	2	43.25	0	0.00	43.60	2	4,464	0.04%
2023/07/26	3	42.97	3	42.67	42.75	0	4,454	0.00%
2023/07/25	0	0.00	2.4	43.66	43.55	-2.4	4,430	-0.05%
2023/07/24	70.1	43.22	0.7	43.20	43.05	69.4	4,423	1.57%
2023/07/21	29.3	44.70	1	44.80	44.40	28.3	4,421	0.64%
2023/07/20	28	45.61	0	0.00	45.60	28	4,426	0.63%
2023/07/19	4.3	46.57	2	46.48	45.60	2.3	4,456	0.05%
2023/07/18	12	48.65	16	48.63	48.60	-4	4,399	-0.09%
2023/07/17	6	48.75	7	48.77	48.90	-1	4,293	-0.02%
2023/07/14	9	47.75	6	48.21	48.45	3	4,239	0.07%
2023/07/13	124.1	47.78	3	48.00	47.35	121.1	4,166	2.91%	大買/鉅額交易
2023/07/12	8	47.78	4	48.11	48.10	4	4,123	0.10%
2023/07/11	20.7	47.75	8	47.59	47.80	12.7	4,014	0.32%
2023/07/10	2	47.10	4	47.01	47.30	-2	3,981	-0.05%
2023/07/07	6	46.40	0	0.00	46.70	6	3,963	0.15%
2023/07/06	13	47.82	12	47.62	47.75	1	3,922	0.03%
2023/07/04	20	46.80	3	46.90	46.75	17	3,838	0.44%
2023/07/03	4	47.85	5	47.30	47.30	-1	3,841	-0.03%
2023/06/30	0	0.00	5	47.06	47.30	-5	3,822	-0.13%
2023/06/29	6	47.09	2	47.00	46.95	4	3,842	0.10%
2023/06/28	2	47.05	15	47.19	47.20	-13	3,834	-0.34%
2023/06/27	3.1	47.30	4	46.98	46.60	-0.9	3,836	-0.02%
2023/06/26	7	46.07	0	0.00	46.15	7	3,751	0.19%
2023/06/21	0	0.00	2	46.23	46.15	-2	3,831	-0.05%
2023/06/20	5	46.20	1	45.90	45.95	4	3,980	0.10%
2023/06/19	7	46.40	4	46.34	46.25	3	4,117	0.07%
2023/06/16	19	46.49	3	46.48	46.65	16	4,269	0.37%
2023/06/15	29	46.40	23	46.40	46.40	6	4,270	0.14%
2023/06/14	23	46.16	5	46.07	46.30	18	4,244	0.42%
2023/06/13	7	44.54	0	0.00	44.50	7	4,099	0.17%
2023/06/09	2	43.90	6	43.73	43.90	-4	4,224	-0.09%
2023/06/08	1	44.40	1	44.40	44.05	0	4,254	0.00%
2023/06/07	3	44.88	0	0.00	45.20	3	4,335	0.07%
2023/06/06	1	44.95	0	0.00	45.20	1	4,371	0.02%
2023/06/05	1.2	45.46	0	0.00	45.40	1.2	4,430	0.03%
2023/06/02	0	0.00	4	45.09	44.75	-4	4,433	-0.09%
2023/06/01	2	44.85	4	44.68	44.65	-2	4,454	-0.04%
2023/05/29	1	44.85	32	44.66	44.80	-31	4,461	-0.69%
2023/05/26	6	44.12	6	44.50	44.05	0	4,455	0.00%
2023/05/23	0	0.00	20	44.20	44.10	-20	4,510	-0.44%
2023/05/19	0	0.00	2	43.45	43.20	-2	4,523	-0.04%
2023/05/18	2	43.60	0	0.00	43.50	2	4,597	0.04%
2023/05/17	1	43.00	21	43.19	43.00	-20	4,643	-0.43%
2023/05/16	4	42.84	0	0.00	42.80	4	4,638	0.09%
2023/05/15	2	42.35	0	0.00	42.25	2	4,660	0.04%
2023/05/11	0	0.00	10	42.05	42.05	-10	4,834	-0.21%
2023/05/10	0	0.00	24	42.38	42.60	-24	4,903	-0.49%
2023/05/09	5	42.75	0	0.00	42.60	5	4,975	0.10%
2023/05/08	15	44.03	0	0.00	43.80	15	4,988	0.30%
2023/05/05	0	0.00	2	44.10	43.95	-2	5,039	-0.04%
2023/04/27	18	42.51	10	42.81	43.20	8	5,360	0.15%
2023/04/26	5	42.25	0	0.00	42.50	5	5,334	0.09%
2023/04/25	53	42.73	3	43.10	42.55	50	5,320	0.94%
2023/04/24	10	43.96	1	44.10	43.55	9	5,314	0.17%
2023/04/21	3	44.53	5	45.30	44.10	-2	5,301	-0.04%
2023/04/20	3	45.52	0	45.70	45.15	3	5,273	0.06%
2023/04/19	6	45.74	1	45.35	45.25	5	5,337	0.09%
2023/04/18	2	46.18	1	46.25	46.15	1	5,261	0.02%
2023/04/17	3	46.18	0	0.00	46.15	3	5,238	0.06%
2023/04/14	15	46.77	0	0.00	46.70	15	5,182	0.29%
2023/04/13	15	47.67	0	0.00	46.85	15	5,147	0.29%
2023/04/12	5	48.19	0	0.00	48.35	5	5,035	0.10%
2023/04/11	2	48.35	2	48.70	48.30	0	4,993	0.00%
2023/04/10	2	48.53	0	0.00	48.65	2	4,980	0.04%
2023/04/07	3	47.93	1	48.15	47.90	2	4,918	0.04%
2023/04/06	1	47.65	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	48.70	2	48.95	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	2	48.65	48.65	-2	4,837	-0.04%
2023/03/29	6	48.30	0	0.00	48.00	6	4,819	0.12%
2023/03/28	1	48.30	2	48.90	48.10	-1	4,807	-0.02%
2023/03/27	2	48.70	2	48.55	48.90	0	4,706	0.00%
2023/03/24	12	49.38	3	49.37	49.35	9	4,633	0.19%
2023/03/23	12	49.07	20	48.87	49.55	-8	4,531	-0.18%
2023/03/22	5	48.30	1	48.65	48.90	4	4,355	0.09%
2023/03/21	1.3	47.79	20	48.35	47.70	-18.7	4,191	-0.45%
2023/03/20	17	46.80	2	47.05	47.20	15	4,007	0.37%
2023/03/17	2	46.73	11	46.98	46.20	-9	3,945	-0.23%
2023/03/16	13	46.42	29	46.34	46.45	-16	3,860	-0.41%
2023/03/15	5	46.05	17	46.18	45.95	-12	3,782	-0.32%
2023/03/13	3	44.48	0	0.00	44.75	3	3,733	0.08%
2023/03/10	57	46.30	56	45.58	45.40	1	3,731	0.03%
2023/03/09	8	46.39	3	46.55	46.20	5	3,782	0.13%
2023/03/08	5	46.29	7	46.40	46.90	-2	3,772	-0.05%
2023/03/07	10	46.27	0	0.00	46.10	10	3,742	0.27%
2023/03/06	0	0.00	2	46.03	46.05	-2	3,738	-0.05%
2023/03/03	2	44.85	0	0.00	45.00	2	3,738	0.05%
2023/03/02	1	44.80	2	45.05	44.75	-1	3,832	-0.03%
2023/03/01	1	44.50	0	0.00	45.10	1	3,897	0.03%
2023/02/24	2	45.13	1	44.70	44.90	1	3,889	0.03%
2023/02/23	0	0.00	4	45.30	45.35	-4	3,899	-0.10%
2023/02/22	3	45.02	0	0.00	45.15	3	3,948	0.08%
2023/02/21	0	0.00	2	46.00	45.85	-2	3,949	-0.05%
2023/02/20	0	0.00	2.2	46.40	46.35	-2.2	4,028	-0.05%
2023/02/17	0	0.00	1	46.10	46.25	-1	4,126	-0.02%
2023/02/15	3	44.65	6	44.64	45.05	-3	4,284	-0.07%
2023/02/14	1	45.45	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.70	0	0.00	45.15	2	4,433	0.05%
2023/02/10	4	45.90	2	47.00	45.70	2	4,528	0.04%
2023/02/09	4	46.23	18	46.76	46.65	-14	4,594	-0.30%
2023/02/08	0	0.00	12	46.29	46.15	-12	4,578	-0.26%
2023/02/06	4	45.00	10	45.10	44.70	-6	4,616	-0.13%
2023/02/03	1	45.80	7	45.75	45.55	-6	4,610	-0.13%
2023/02/02	5	46.00	4	46.05	46.10	1	4,610	0.02%
2023/02/01	0	0.00	6	45.53	45.50	-6	4,585	-0.13%
2023/01/31	6	44.83	16	44.80	44.85	-10	4,618	-0.22%
2023/01/30	23	44.16	3	43.30	44.50	20	4,570	0.44%
2023/01/16	0	0.00	3	41.97	42.20	-3	4,562	-0.07%
2023/01/09	12	44.09	2	43.35	44.25	10	4,683	0.21%
2023/01/06	42	42.21	2	42.38	42.50	40	4,652	0.86%
2023/01/05	20	42.23	0	0.00	41.65	20	4,758	0.42%
2022/12/30	3	41.05	2	41.80	40.80	1	4,942	0.02%
2022/12/28	2	40.90	4	40.70	40.75	-2	5,203	-0.04%
2022/12/27	1	42.55	0	0.00	42.15	1	5,257	0.02%
2022/12/26	10	41.89	0	0.00	41.80	10	5,361	0.19%
2022/12/23	3	41.50	0	0.00	41.80	3	5,471	0.05%
2022/12/21	0	0.00	60	42.31	41.65	-60	5,752	-1.04%
2022/12/20	27.3	42.27	10	41.85	41.85	17.3	6,069	0.29%
2022/12/16	1	43.95	1	43.95	43.65	0	6,368	0.00%
2022/12/15	5	44.75	0	0.00	44.60	5	6,395	0.08%
2022/12/14	1	44.35	0	0.00	44.80	1	6,467	0.02%
2022/12/12	1	43.90	0	0.00	43.75	1	6,505	0.02%
2022/12/09	2	44.40	0	0.00	44.25	2	6,550	0.03%
2022/12/06	1	46.50	0	0.00	46.00	1	6,609	0.02%
2022/12/05	1	47.65	2	47.90	47.70	-1	6,613	-0.02%
2022/12/02	1	47.70	1	47.60	47.60	0	6,622	0.00%
2022/12/01	2	48.00	12	47.56	47.70	-10	6,644	-0.15%
2022/11/30	1	45.95	4	45.88	45.95	-3	6,594	-0.05%
2022/11/29	3	44.63	21	44.80	45.20	-18	6,728	-0.27%
2022/11/28	1	45.80	0	0.00	45.55	1	6,740	0.01%
2022/11/25	5	46.20	5	46.54	45.90	0	6,802	0.00%
2022/11/24	2	46.00	31	46.20	46.50	-29	6,820	-0.43%
2022/11/23	2	45.60	1	46.60	45.20	1	6,795	0.01%
2022/11/21	0	0.00	11	46.02	45.85	-11	7,128	-0.15%
2022/11/18	0	0.00	6	45.95	45.65	-6	7,432	-0.08%
2022/11/17	2	45.90	4	45.88	46.20	-2	7,423	-0.03%
2022/11/16	1	45.55	51	45.50	46.10	-50	7,464	-0.67%
2022/11/15	2	45.70	29	45.57	46.00	-27	7,430	-0.36%
2022/11/14	3	44.90	23	45.17	45.00	-20	7,468	-0.27%
2022/11/11	14	45.06	12	45.21	44.75	2	7,530	0.03%
2022/11/10	4	43.60	217	43.68	43.80	-213	7,430	-2.87%	大賣/鉅額交易
2022/11/09	202	42.95	1	43.00	43.00	201	7,527	2.67%	大買/鉅額交易
2022/11/08	6	42.75	5	42.40	42.25	1	7,570	0.01%
2022/11/07	3	42.30	12	42.31	42.35	-9	7,805	-0.12%
2022/11/04	28	41.99	19	41.95	42.20	9	8,032	0.11%
2022/11/03	0	0.00	4	41.08	41.40	-4	8,027	-0.05%
2022/11/02	3	41.05	5	41.05	41.00	-2	8,098	-0.02%
2022/11/01	16	40.29	27	40.32	40.20	-11	8,034	-0.14%
2022/10/31	5	39.94	6	39.72	39.90	-1	8,129	-0.01%
2022/10/28	0	0.00	2	39.15	39.05	-2	8,131	-0.02%
2022/10/27	1	39.50	18.5	39.59	39.95	-17.5	8,121	-0.22%
2022/10/26	4	37.78	2	38.25	37.60	2	8,063	0.02%
2022/10/25	4	38.51	2	38.78	38.30	2	8,072	0.02%
2022/10/24	10	39.06	2	40.08	38.95	8	8,111	0.10%
2022/10/21	15	38.40	5	38.70	39.05	10	8,078	0.12%
2022/10/20	10	38.60	0	0.00	38.70	10	8,089	0.12%
2022/10/19	2	39.23	3	39.58	39.00	-1	8,105	-0.01%
2022/10/18	5	39.70	7	40.17	39.55	-2	8,090	-0.02%
2022/10/17	0	0.00	5	37.71	39.80	-5	8,162	-0.06%
2022/10/14	33	38.14	2	38.55	38.95	31	8,231	0.38%
2022/10/13	3	36.25	39	36.68	36.40	-36	8,282	-0.43%
2022/10/12	2	38.35	3	38.70	38.70	-1	8,242	-0.01%
2022/10/11	2	38.60	6	38.73	38.40	-4	8,291	-0.05%
2022/10/06	15	41.27	11	41.08	41.10	4	8,352	0.05%
2022/10/05	28	41.45	33	41.44	40.80	-5	8,345	-0.06%
2022/10/04	0	0.00	3	39.83	39.90	-3	8,311	-0.04%
2022/10/03	23	39.09	21	38.60	38.60	2	8,391	0.02%
2022/09/30	0	0.00	13.1	38.57	39.45	-13.1	8,407	-0.16%
2022/09/29	2	38.70	2	38.48	38.30	0	8,428	0.00%
2022/09/28	61	38.70	53	38.30	37.90	8	8,439	0.09%
2022/09/27	22.1	39.07	6	39.83	40.30	16.1	8,331	0.19%
2022/09/26	21	41.38	6	41.28	40.15	15	8,083	0.19%
2022/09/23	7	44.46	6	45.42	44.60	1	7,976	0.01%
2022/09/22	3	44.62	6	45.33	45.80	-3	7,992	-0.04%
2022/09/21	10	45.76	6	45.88	45.35	4	7,978	0.05%
2022/09/20	3	46.97	0	0.00	46.60	3	7,971	0.04%
2022/09/19	0	0.00	2	46.80	46.80	-2	8,015	-0.02%
2022/09/16	3	48.03	7	47.61	47.25	-4	8,045	-0.05%
2022/09/15	4	48.54	5	48.94	48.25	-1	8,114	-0.01%
2022/09/14	0	0.00	2	47.50	48.80	-2	8,186	-0.02%
2022/09/13	7	48.99	4	49.90	48.90	3	8,228	0.04%
2022/09/12	6	49.13	2	49.30	49.30	4	8,309	0.05%
2022/09/08	0	0.00	2	47.65	48.00	-2	8,404	-0.02%
2022/09/07	2	46.75	1	46.80	46.50	1	8,480	0.01%
2022/09/06	3	48.07	20	47.06	47.30	-17	8,494	-0.20%
2022/09/05	9	49.47	8	49.10	48.50	1	8,483	0.01%
2022/09/02	20	51.35	0	0.00	51.00	20	8,479	0.24%
2022/09/01	1	50.90	0	0.00	51.10	1	8,484	0.01%
2022/08/31	16	51.54	0	0.00	52.20	16	8,464	0.19%
2022/08/30	4	51.93	5	51.70	52.00	-1	8,477	-0.01%
2022/08/29	1.8	50.74	1	50.70	50.70	0.8	8,441	0.01%
2022/08/26	10.2	53.31	25	53.47	52.70	-14.8	8,393	-0.18%
2022/08/25	26	53.08	34	52.64	53.60	-8	8,176	-0.10%
2022/08/24	3	50.70	2	50.55	50.30	1	7,970	0.01%
2022/08/23	1	50.50	47	50.14	50.70	-46	8,204	-0.56%
2022/08/22	6	50.93	3	51.10	50.80	3	8,484	0.04%
2022/08/19	20	51.88	16	52.05	51.60	4	8,626	0.05%
2022/08/18	8	51.33	8	50.66	51.50	0	8,886	0.00%
2022/08/17	15	51.07	1	51.40	50.90	14	8,984	0.16%
2022/08/16	8	50.94	47	51.36	51.00	-39	9,064	-0.43%
2022/08/15	12	50.00	0	0.00	50.20	12	8,954	0.13%
2022/08/12	31	50.36	9	50.52	50.30	22	8,964	0.25%
2022/08/11	34	49.55	34	49.71	49.60	0	8,792	0.00%
2022/08/09	7	47.34	0	0.00	47.10	7	8,845	0.08%
2022/08/08	21	45.71	1	46.00	45.95	20	9,344	0.21%
2022/08/05	17	45.93	16	46.17	46.50	1	9,800	0.01%
2022/08/04	1	44.00	0	0.00	45.30	1	9,801	0.01%
2022/08/03	0.5	45.20	0	0.00	45.10	0.5	9,954	0.00%
2022/08/02	1	46.15	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.20	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.65	0	0.00	47.75	1	10,543	0.01%
2022/07/28	2	47.60	0	0.00	47.00	2	10,780	0.02%
2022/07/26	23	46.48	0	0.00	45.90	23	10,981	0.21%
2022/07/25	3	47.52	4	47.44	47.55	-1	11,009	-0.01%
2022/07/22	0.4	48.15	0	0.00	48.10	0.4	11,136	0.00%
2022/07/21	24	48.43	6	48.00	48.95	18	11,207	0.16%
2022/07/20	1	47.85	1	48.10	47.25	0	11,225	0.00%
2022/07/18	2	48.05	0	0.00	48.20	2	11,402	0.02%
2022/07/15	3.1	47.20	12	47.54	47.55	-8.9	11,364	-0.08%
2022/07/14	2	44.35	45.5	45.56	46.15	-43.5	11,335	-0.38%
2022/07/13	1	45.00	20	45.33	44.80	-19	11,443	-0.17%
2022/07/12	11.5	44.73	8.5	44.38	44.00	3	11,600	0.03%
2022/07/11	0	0.00	9	47.46	47.30	-9	11,749	-0.08%
2022/07/08	1	46.60	40	46.68	46.40	-39	11,789	-0.33%
2022/07/07	105	43.60	0.1	44.90	44.90	104.9	11,800	0.89%	大買/鉅額交易
2022/07/06	4.2	44.08	101	43.30	43.30	-96.8	12,100	-0.80%	大賣/
2022/07/05	3	45.46	1	44.95	46.00	2	12,371	0.02%
2022/07/04	3	44.60	3	45.35	44.55	0	12,364	0.00%
2022/07/01	76.5	46.20	81	45.68	45.05	-4.5	12,365	-0.04%
2022/06/30	72	48.35	40	48.05	48.05	32	12,273	0.26%
2022/06/29	0	0.00	5	50.50	50.50	-5	12,324	-0.04%
2022/06/28	46	51.24	16	50.63	51.00	30	12,440	0.24%
2022/06/27	0	0.00	12	52.31	52.40	-12	12,592	-0.10%
2022/06/24	7	50.46	3	50.20	50.50	4	12,776	0.03%
2022/06/23	37	49.55	38	50.32	49.95	-1	13,229	-0.01%
2022/06/22	35.2	50.56	4	50.40	50.20	31.2	14,000	0.22%
2022/06/21	1	51.00	44	51.51	52.40	-43	14,530	-0.30%
2022/06/20	14	50.76	16	51.16	50.20	-2	14,839	-0.01%
2022/06/17	10	52.97	21	53.14	52.60	-11	14,885	-0.07%
2022/06/16	27.5	56.85	2	55.90	54.60	25.5	14,888	0.17%
2022/06/15	5	57.86	2	57.15	57.00	3	14,993	0.02%
2022/06/14	62.3	57.38	0	0.00	58.40	62.3	15,309	0.41%
2022/06/13	17	58.44	52	57.32	57.70	-35	15,378	-0.23%
2022/06/10	14	60.26	7	60.46	60.50	7	15,371	0.05%
2022/06/09	16	61.20	3	61.40	61.00	13	15,626	0.08%
2022/06/08	3	61.27	2	61.55	60.80	1	15,664	0.01%
2022/06/07	7	60.93	1	61.00	61.30	6	15,905	0.04%
2022/06/06	2.1	60.97	3	60.93	61.00	-0.9	16,035	-0.01%
2022/06/02	12	61.78	15	61.65	61.60	-3	16,288	-0.02%
2022/06/01	1	61.50	21	61.70	61.60	-20	16,483	-0.12%
2022/05/31	17	62.72	9	62.27	62.30	8	16,488	0.05%
2022/05/30	30.1	62.22	82	62.16	62.00	-52	16,441	-0.32%
2022/05/27	13.1	60.85	12.1	60.82	60.70	1	16,268	0.01%
2022/05/26	5	60.74	36.1	60.76	60.00	-31.1	16,175	-0.19%
2022/05/25	7	59.29	9.3	59.54	59.80	-2.3	15,883	-0.01%
2022/05/24	27	59.48	1	59.40	57.50	26	15,892	0.16%
2022/05/23	7	59.57	5	59.58	59.40	2	15,785	0.01%
2022/05/20	10	59.09	9.2	59.39	59.60	0.8	15,830	0.01%
2022/05/19	2	57.85	10.1	58.27	59.60	-8.1	15,801	-0.05%
2022/05/18	41.4	59.28	7	59.33	59.30	34.4	15,781	0.22%
2022/05/17	36.3	58.85	27	58.92	60.10	9.3	15,738	0.06%
2022/05/16	20	60.68	39.2	59.83	58.60	-19.2	15,715	-0.12%
2022/05/13	57.3	58.29	103.2	59.25	59.70	-45.9	15,340	-0.30%	大賣/
2022/05/12	7	56.03	1	55.60	55.50	6	15,166	0.04%
2022/05/11	6	57.05	5	57.70	56.90	1	15,825	0.01%
2022/05/10	14	55.58	10	56.10	58.00	4	16,239	0.02%
2022/05/09	48.1	56.81	62.1	57.15	56.60	-14	16,322	-0.09%
2022/05/06	149	55.41	42	55.78	55.50	107	16,342	0.65%	大買/鉅額交易
2022/05/05	64	57.63	13	57.85	57.80	51	16,717	0.31%
2022/05/04	23	55.45	11.1	55.74	55.60	12	16,714	0.07%
2022/05/03	0	0.00	0.1	55.20	55.50	-0.1	16,822	0.00%
2022/04/29	23.2	54.96	14	55.53	54.30	9.2	17,101	0.05%
2022/04/28	7.1	54.35	14.4	54.26	54.70	-7.3	17,318	-0.04%
2022/04/27	8.2	51.78	84.5	52.12	53.80	-76.3	17,354	-0.44%
2022/04/26	14.4	55.17	4.4	55.25	54.70	10	17,287	0.06%
2022/04/25	14.4	54.83	27.2	55.53	54.20	-12.8	17,357	-0.07%
2022/04/22	17.2	58.56	3	58.10	57.90	14.2	17,523	0.08%
2022/04/21	1	59.40	3	60.07	59.90	-2	17,766	-0.01%
2022/04/20	11.1	59.55	5.3	58.94	58.90	5.8	18,011	0.03%
2022/04/19	7	59.93	1	59.60	59.30	6	18,412	0.03%
2022/04/18	14	59.31	43.1	59.27	59.00	-29.1	18,403	-0.16%
2022/04/15	19.3	58.92	9.3	58.63	58.40	10	18,432	0.05%
2022/04/14	78.1	61.29	12	61.02	60.80	66.1	18,655	0.35%
2022/04/13	13	61.63	12.2	61.90	62.40	0.8	18,634	0.00%
2022/04/12	32.2	61.61	25	61.03	60.90	7.2	18,821	0.04%
2022/04/11	20.1	64.36	11.2	64.32	62.60	8.9	18,728	0.05%
2022/04/08	11.2	68.03	7	68.11	68.00	4.2	18,893	0.02%
2022/04/07	34.1	68.39	29.1	68.26	68.00	5	18,970	0.03%
2022/04/06	1.1	68.79	0	0.00	69.40	1.1	19,232	0.01%
2022/04/01	7	67.73	5	68.02	69.00	2	19,662	0.01%
2022/03/31	6.1	69.00	2	69.05	68.90	4.1	19,841	0.02%
2022/03/30	12.1	70.25	6.1	70.01	69.80	6	19,946	0.03%
2022/03/29	17	70.09	6	69.92	70.00	11	20,416	0.05%
2022/03/28	22.2	68.62	8	69.64	70.50	14.2	20,327	0.07%
2022/03/25	86.2	72.22	27	72.86	71.10	59.2	20,092	0.29%
2022/03/24	80.1	76.25	23	75.90	76.30	57.1	19,374	0.29%
2022/03/23	14	78.56	36	78.73	79.00	-22	19,064	-0.12%
2022/03/22	0	0.00	30	77.13	77.20	-30	19,631	-0.15%
2022/03/21	5	76.36	18	76.31	75.80	-13	19,753	-0.07%
2022/03/18	8	74.70	31	74.83	75.30	-23	20,122	-0.11%
2022/03/17	22	73.57	61.1	74.16	74.90	-39.1	20,327	-0.19%
2022/03/16	5	70.96	4	71.08	70.40	1	20,662	0.00%
2022/03/15	2	70.60	4	70.95	70.20	-2	21,408	-0.01%
2022/03/14	12	72.89	16	72.84	72.50	-4	23,269	-0.02%
2022/03/11	9	70.60	0	0.00	71.40	9	23,531	0.04%
2022/03/10	16	72.05	18	71.47	71.70	-2	24,096	-0.01%
2022/03/09	128	69.38	25	69.64	68.60	103	24,579	0.42%	大買/鉅額交易
2022/03/08	63.1	70.17	102	68.13	68.10	-38.9	25,744	-0.15%	大賣/
2022/03/07	16.1	72.68	52	71.85	72.00	-35.9	27,870	-0.13%
2022/03/04	11	76.75	14	77.65	76.50	-3	30,560	-0.01%
2022/03/03	27.3	76.95	41	77.66	77.40	-13.7	32,162	-0.04%
2022/03/02	112	74.95	11	75.75	76.30	101	33,425	0.30%	大買/鉅額交易
2022/03/01	0	0.00	22	74.67	75.20	-22	35,505	-0.06%
2022/02/25	54.1	73.09	5	72.36	72.40	49.1	37,159	0.13%
2022/02/24	17.1	73.21	150	71.50	71.50	-132.9	37,706	-0.35%	大賣/鉅額交易
2022/02/23	2	75.00	2	75.60	75.80	0	38,556	0.00%
2022/02/22	9.1	75.29	0	0.00	74.90	9.1	38,753	0.02%
2022/02/21	3	77.43	5	77.88	77.30	-2	38,827	-0.01%
2022/02/18	9	76.39	18	77.41	78.30	-9	39,120	-0.02%
2022/02/17	33.3	77.34	6	77.23	77.00	27.3	39,815	0.07%
2022/02/16	25	78.31	19	78.90	78.10	6	39,830	0.01%
2022/02/15	65	78.63	16.1	79.36	77.80	48.9	40,095	0.12%
2022/02/14	26.2	78.20	12	78.52	77.80	14.2	40,215	0.04%
2022/02/11	49.1	79.55	70	79.65	79.70	-20.9	40,771	-0.05%
2022/02/10	37	76.75	57	77.37	78.10	-20	40,750	-0.05%
2022/02/09	17.1	74.97	65	75.11	74.70	-48	40,664	-0.12%
2022/02/08	71	73.31	138.5	72.99	73.00	-67.5	41,039	-0.16%	大賣/
2022/02/07	207	73.00	13	73.51	73.40	194	40,868	0.47%	大買/鉅額交易
2022/01/26	19.1	75.44	23	75.98	76.80	-3.9	40,695	-0.01%
2022/01/25	14	76.11	24	76.14	75.40	-10	41,051	-0.02%
2022/01/24	222.5	74.20	39	74.22	75.30	183.5	41,508	0.44%	大買/鉅額交易
2022/01/21	35.2	75.33	208.2	73.84	73.10	-173.1	41,929	-0.41%	大賣/鉅額交易
2022/01/20	22	76.30	21	76.68	77.60	1	41,885	0.00%
2022/01/19	38.1	77.27	1	76.90	77.10	37.1	41,826	0.09%
2022/01/18	6	79.55	11	79.71	78.60	-5	41,937	-0.01%
2022/01/17	8.2	78.68	9.2	80.34	79.30	-1	41,950	0.00%
2022/01/14	33.1	77.65	2	77.70	78.10	31.1	42,033	0.07%
2022/01/13	7	79.93	27	79.80	79.60	-20	42,427	-0.05%
2022/01/12	9	80.20	7	79.33	78.20	2	42,420	0.00%
2022/01/11	45.1	78.31	21	79.19	78.30	24.1	42,167	0.06%
2022/01/10	7	78.91	64.2	79.27	80.00	-57.2	42,243	-0.14%
2022/01/07	56.2	79.61	63	78.54	78.50	-6.8	42,337	-0.02%
2022/01/06	7	82.04	5	82.48	82.90	2	41,989	0.00%
2022/01/05	46	83.76	10	83.35	82.50	36	42,144	0.09%
2022/01/04	37	84.88	23	85.52	85.50	14	42,220	0.03%
2022/01/03	36	86.11	30	86.10	84.80	6	42,114	0.01%
2021/12/30	6	85.08	16	85.27	85.50	-10	42,011	-0.02%
2021/12/29	36	85.41	29	85.17	85.00	7	42,044	0.02%
2021/12/28	20.2	84.76	29	85.52	84.20	-8.9	41,934	-0.02%
2021/12/27	34	84.54	22.5	84.61	84.70	11.5	41,756	0.03%
2021/12/24	6	83.72	19	83.57	82.50	-13	41,692	-0.03%
2021/12/23	87.2	84.24	100.2	83.97	83.20	-13	41,679	-0.03%
2021/12/22	3	81.67	16	82.05	81.00	-13	41,410	-0.03%
2021/12/21	52	81.07	23.4	81.58	81.20	28.6	41,428	0.07%
2021/12/20	13	82.55	4	82.33	82.20	9	41,361	0.02%
2021/12/17	41	83.02	5	82.36	82.40	36	41,536	0.09%
2021/12/16	89	84.88	120	84.89	84.50	-31	41,773	-0.07%	大賣/
2021/12/15	72	81.53	4	81.48	81.80	68	41,044	0.17%
2021/12/14	28	81.28	33	81.28	81.60	-5	41,013	-0.01%
2021/12/13	41	83.53	56	83.50	82.80	-15	40,747	-0.04%
2021/12/10	74	84.99	139	84.78	84.90	-65	40,474	-0.16%	大賣/
2021/12/09	58.4	86.20	22	85.96	84.60	36.4	39,901	0.09%
2021/12/08	99	87.53	118.2	87.94	88.40	-19.1	39,235	-0.05%	大賣/
2021/12/07	30	83.60	49	83.59	84.30	-19	37,600	-0.05%
2021/12/06	47.3	84.04	70.1	84.11	83.30	-22.8	37,365	-0.06%
2021/12/03	109	85.66	33.2	85.68	86.50	75.8	37,287	0.20%	大買/
2021/12/02	392.2	87.22	324.1	86.27	85.40	68.1	37,252	0.18%	大買/大賣/
2021/12/01	203.3	85.03	229.4	85.89	86.70	-26.1	36,316	-0.07%	大買/大賣/
2021/11/30	134.3	85.53	136	85.29	81.80	-1.7	34,565	0.00%	大買/大賣/
2021/11/29	84	80.01	112	80.64	84.90	-28	32,731	-0.09%	大賣/
2021/11/26	91.1	78.52	295	78.23	77.20	-203.9	31,324	-0.65%	大賣/鉅額交易
2021/11/25	329	77.55	286.7	77.30	79.70	42.4	30,253	0.14%	大買/大賣/
2021/11/24	422.2	76.14	263	75.78	76.40	159.2	28,302	0.56%	大買/大賣/鉅額交易
2021/11/23	37	70.07	14	69.57	69.50	23	27,223	0.08%
2021/11/22	24.5	69.80	314	70.10	71.20	-289.5	27,501	-1.05%	大賣/鉅額交易
2021/11/19	10	68.84	40	68.50	67.30	-30	27,702	-0.11%
2021/11/18	18	68.37	79	67.77	67.70	-61	27,758	-0.22%
2021/11/17	35	68.21	269	69.12	68.90	-234	27,904	-0.84%	大賣/鉅額交易
2021/11/16	86.4	69.98	46	69.15	68.20	40.4	27,849	0.15%
2021/11/15	18	67.71	8	67.95	67.40	10	27,355	0.04%
2021/11/12	24	67.37	23	66.80	66.80	1	27,411	0.00%
2021/11/11	46	68.70	25	68.48	68.60	21	27,191	0.08%
2021/11/10	16	69.98	110	70.00	69.60	-94	27,049	-0.35%	大賣/
2021/11/09	9	68.83	269.2	68.48	68.30	-260.2	26,377	-0.99%	大賣/鉅額交易
2021/11/08	24	67.25	14	66.95	66.60	10	25,834	0.04%
2021/11/05	19	67.97	203.1	66.54	66.30	-184.1	25,599	-0.72%	大賣/鉅額交易
2021/11/04	110	64.50	30	64.46	64.70	80	25,211	0.32%	大買/
2021/11/03	13.2	64.54	9	64.60	64.10	4.2	25,388	0.02%
2021/11/02	66	67.03	36	66.05	65.50	30	25,396	0.12%
2021/11/01	21	67.33	44	67.68	68.00	-23	25,138	-0.09%
2021/10/29	22	64.07	74	63.98	64.20	-52	24,825	-0.21%
2021/10/28	23.1	62.05	30	62.76	61.60	-6.9	24,286	-0.03%
2021/10/27	23.3	62.03	8	61.95	62.10	15.3	24,335	0.06%
2021/10/26	58.2	61.80	45	61.60	61.20	13.2	24,811	0.05%
2021/10/25	7	61.10	6	61.32	61.60	1	25,087	0.00%
2021/10/22	25.1	62.01	31	61.87	62.00	-5.9	25,756	-0.02%
2021/10/21	46	61.19	47.1	61.63	60.50	-1.1	26,940	0.00%
2021/10/20	13	58.78	29	58.74	58.30	-16	27,151	-0.06%
2021/10/19	37.5	57.36	14	57.59	57.10	23.4	27,572	0.08%
2021/10/18	35.4	57.44	3	57.33	56.80	32.4	28,329	0.11%
2021/10/15	18	57.76	24	57.98	58.80	-6	28,865	-0.02%
2021/10/14	1	56.10	12	55.49	55.10	-11	29,007	-0.04%
2021/10/13	28.2	56.16	10	56.33	54.90	18.2	29,386	0.06%
2021/10/12	45	58.42	29	58.39	57.70	16	29,393	0.05%
2021/10/08	4	61.00	1	61.30	61.30	3	29,452	0.01%
2021/10/07	35	61.77	36	61.84	62.10	-1	29,875	0.00%
2021/10/06	18	59.85	13	58.48	58.50	5	31,380	0.02%
2021/10/05	32	58.86	10	57.73	60.40	22	32,249	0.07%
2021/10/04	28	60.80	28	59.74	58.20	0	32,428	0.00%
2021/10/01	15.1	60.69	29	60.42	60.50	-13.9	33,205	-0.04%
2021/09/30	14	63.49	34	62.94	63.60	-20	34,625	-0.06%
2021/09/29	26.2	63.33	41	64.25	63.20	-14.8	34,630	-0.04%
2021/09/28	13	67.17	4	67.58	67.10	9	34,636	0.03%
2021/09/27	16	69.48	25	68.26	68.10	-9	34,805	-0.03%
2021/09/24	18	69.92	78	69.85	69.00	-60	35,209	-0.17%
2021/09/23	56	70.05	33	70.28	69.60	23	35,387	0.06%
2021/09/22	11	69.25	26.4	68.81	69.30	-15.4	35,842	-0.04%
2021/09/17	54	68.04	66.1	68.12	69.40	-12.1	36,073	-0.03%
2021/09/16	15	68.69	21	68.77	69.00	-6	36,748	-0.02%
2021/09/15	6	66.87	11.4	67.18	67.10	-5.4	37,667	-0.01%
2021/09/14	34.1	68.48	20	68.41	68.10	14.1	39,322	0.04%
2021/09/13	16.1	68.98	33	68.98	68.30	-16.9	40,604	-0.04%
2021/09/10	36.3	68.19	31	68.08	69.30	5.3	41,229	0.01%
2021/09/09	26	66.67	40.3	66.99	67.00	-14.3	43,160	-0.03%
2021/09/08	45.1	66.10	43	65.63	65.00	2.1	43,523	0.00%
2021/09/07	94	69.32	60	70.55	68.60	34	43,238	0.08%
2021/09/06	40	71.04	15.1	71.02	70.60	24.9	42,950	0.06%
2021/09/03	42	71.02	55.6	71.47	72.00	-13.6	42,853	-0.03%
2021/09/02	116	71.85	121	71.51	68.80	-5	43,072	-0.01%	大買/大賣/
2021/09/01	26.2	70.13	15	69.91	70.70	11.2	42,978	0.03%
2021/08/31	20	69.93	56	70.13	70.40	-36	43,744	-0.08%
2021/08/30	30	69.59	19	69.80	69.60	11	43,580	0.03%
2021/08/27	73	70.19	48	69.53	68.70	25	43,718	0.06%
2021/08/26	176.5	70.31	49.1	69.76	70.20	127.4	43,464	0.29%	大買/鉅額交易
2021/08/25	168	68.49	249.2	68.65	68.70	-81.2	42,798	-0.19%	大買/大賣/
2021/08/24	42	65.35	27	65.79	64.60	15	41,825	0.04%
2021/08/23	22	64.39	34	64.61	64.90	-12	41,991	-0.03%
2021/08/20	20	62.24	18	61.68	62.00	2	42,002	0.00%
2021/08/19	54.1	61.51	50.6	60.82	60.00	3.5	42,029	0.01%
2021/08/18	45	57.91	53	57.91	60.30	-8	42,809	-0.02%
2021/08/17	4.1	56.76	12	57.78	56.00	-8	42,930	-0.02%
2021/08/16	12	59.32	15	59.59	59.20	-3	42,830	-0.01%
2021/08/13	73	61.65	66	61.59	59.80	7	42,736	0.02%
2021/08/12	36.1	62.50	32	62.79	63.00	4.1	42,761	0.01%
2021/08/11	44	62.33	57.8	62.93	63.00	-13.8	42,854	-0.03%
2021/08/10	35	63.57	27	63.29	62.70	8	42,903	0.02%
2021/08/09	36	66.74	28	66.39	65.50	8	43,104	0.02%
2021/08/06	54	70.08	16	69.99	69.30	38	43,250	0.09%
2021/08/05	30	71.37	84.2	71.66	71.60	-54.2	43,441	-0.12%
2021/08/04	30	70.94	26	71.37	69.70	4	43,842	0.01%
2021/08/03	18	69.24	15	68.99	69.00	3	43,935	0.01%
2021/08/02	8	68.88	52.2	69.80	68.70	-44.2	44,212	-0.10%
2021/07/30	29.2	71.38	35	71.51	69.80	-5.8	44,358	-0.01%
2021/07/29	25	69.89	42	69.29	71.80	-17	44,148	-0.04%
2021/07/28	115.1	67.00	119	66.35	67.60	-3.9	44,340	-0.01%	大買/大賣/
2021/07/27	235	72.95	157	72.65	71.70	78	44,608	0.17%	大買/大賣/
2021/07/26	67.2	70.73	98	70.87	71.20	-30.8	43,726	-0.07%
2021/07/23	90.2	69.47	40	69.67	67.90	50.2	43,313	0.12%
2021/07/22	93	69.22	126	69.31	69.30	-33	43,250	-0.08%	大賣/
2021/07/21	57.6	67.13	75	67.25	66.40	-17.4	43,084	-0.04%
2021/07/20	35	66.15	20.3	65.70	65.10	14.7	44,059	0.03%
2021/07/19	29	66.96	40	66.97	67.10	-11	45,994	-0.02%
2021/07/16	24	65.54	9	65.20	65.10	15	47,289	0.03%
2021/07/15	47	66.17	81.3	65.66	65.50	-34.3	50,274	-0.07%
2021/07/14	30.5	66.93	79	67.09	66.50	-48.5	51,027	-0.10%
2021/07/13	162	70.40	163.2	69.53	67.10	-1.2	50,995	0.00%	大買/大賣/
2021/07/12	64	66.58	68	66.75	67.70	-4	49,305	-0.01%
2021/07/09	43	64.38	31.5	64.12	63.90	11.5	48,631	0.02%
2021/07/08	74.2	65.03	80.1	65.53	64.20	-5.8	49,415	-0.01%
2021/07/07	83	64.93	100.2	64.15	65.70	-17.2	49,823	-0.03%
2021/07/06	50	61.16	22	61.01	60.70	28	49,067	0.06%
2021/07/05	18	61.99	32.1	62.06	62.00	-14.1	50,883	-0.03%
2021/07/02	36	60.77	27	60.34	61.30	9	51,926	0.02%
2021/07/01	41.1	59.67	21	59.19	58.80	20.1	52,148	0.04%
2021/06/30	24.3	61.70	12	61.78	61.10	12.3	51,772	0.02%
2021/06/29	98.3	63.24	105	62.52	62.00	-6.7	51,477	-0.01%	大賣/
2021/06/28	32	61.32	47	61.21	61.00	-15	50,641	-0.03%
2021/06/25	45.2	61.86	59.1	61.95	60.90	-13.9	50,287	-0.03%
2021/06/24	71.1	63.19	843	62.82	62.80	-771.9	49,465	-1.56%	大賣/鉅額交易
2021/06/23	1,132	63.38	404.5	62.24	64.50	727.5	48,366	1.50%	大買/大賣/鉅額交易
2021/06/22	121	60.63	134.2	60.57	59.60	-13.2	46,598	-0.03%	大買/大賣/
2021/06/21	40	58.74	87.3	58.76	59.20	-47.3	45,198	-0.10%
2021/06/18	113.3	59.18	139.2	59.03	58.00	-25.9	44,400	-0.06%	大買/大賣/
2021/06/17	25	56.04	65.3	55.70	56.50	-40.3	42,212	-0.10%
2021/06/16	37.3	54.28	21	53.55	53.20	16.3	41,615	0.04%
2021/06/15	141	54.03	21	54.50	54.50	120	41,494	0.29%	大買/鉅額交易
2021/06/11	20	53.96	25	54.32	53.70	-5	41,405	-0.01%
2021/06/10	49	55.85	48	56.40	55.10	1	41,386	0.00%
2021/06/09	37.5	54.71	63	55.00	54.50	-25.5	40,538	-0.06%
2021/06/08	76	54.10	72.1	54.14	53.40	3.9	39,603	0.01%
2021/06/07	21.1	51.63	4	52.15	52.30	17.1	38,610	0.04%
2021/06/04	32	52.41	23	52.17	51.50	9	38,533	0.02%
2021/06/03	10	52.41	31	52.21	52.70	-21	38,248	-0.05%
2021/06/02	15.2	51.95	31	50.89	50.70	-15.8	37,984	-0.04%
2021/06/01	24	51.96	24.1	51.95	51.60	-0.1	37,889	0.00%
2021/05/28	17	50.88	32	51.11	50.80	-15	37,541	-0.04%
2021/05/27	33.1	50.11	29	50.25	50.00	4.1	37,595	0.01%
2021/05/26	61	50.66	47.5	50.61	49.65	13.5	38,069	0.04%
2021/05/25	7	47.11	16	48.50	49.35	-9	37,991	-0.02%
2021/05/24	6	44.94	1	45.30	44.90	5	37,818	0.01%
2021/05/21	18	44.01	23	43.99	44.10	-5	37,958	-0.01%
2021/05/20	29	44.30	11	43.27	42.90	18	38,330	0.05%
2021/05/19	8	44.71	15	44.72	45.55	-7	38,318	-0.02%
2021/05/18	10	44.40	7	44.14	45.15	3	38,251	0.01%
2021/05/17	26.5	42.92	20	42.46	41.35	6.5	38,136	0.02%
2021/05/14	35	45.73	21	45.67	44.45	14	37,652	0.04%
2021/05/13	21	45.53	34	45.49	46.10	-13	37,223	-0.03%
2021/05/12	43	46.39	26.5	46.60	45.20	16.5	36,716	0.04%
2021/05/11	33	48.67	49	48.82	48.10	-16	35,969	-0.04%
2021/05/10	40	52.72	18	51.71	51.50	22	35,516	0.06%
2021/05/07	63	53.24	37	53.71	54.70	26	35,156	0.07%
2021/05/06	30	52.39	56	52.14	51.20	-26	34,824	-0.07%
2021/05/05	37	54.50	20.1	52.82	51.80	16.9	34,990	0.05%
2021/05/04	56	54.46	74	54.42	55.20	-18	34,372	-0.05%
2021/05/03	73.2	57.16	13	56.94	54.90	60.1	33,362	0.18%
2021/04/29	22	58.07	34	58.05	58.00	-12	32,885	-0.04%
2021/04/28	23	57.35	25	57.38	56.90	-2	32,626	-0.01%
2021/04/27	45.3	56.78	67	56.97	56.10	-21.7	32,409	-0.07%
2021/04/26	79	59.83	53	60.02	58.80	26	31,778	0.08%
2021/04/23	133	57.63	184	57.55	58.30	-51	30,344	-0.17%	大買/大賣/
2021/04/22	83	56.65	77	55.86	53.00	6	29,151	0.02%
2021/04/21	453.8	57.38	394.2	57.31	56.40	59.6	27,746	0.21%	大買/大賣/
2021/04/20	42	51.48	103	52.37	52.90	-61	24,892	-0.25%	大賣/
2021/04/19	21	47.98	19.1	47.57	48.15	1.9	23,884	0.01%
2021/04/16	9	46.39	3	46.43	46.15	6	23,470	0.03%
2021/04/15	21	46.14	6	46.39	46.50	15	23,342	0.06%
2021/04/14	54	47.41	54	46.74	46.55	0	23,124	0.00%
2021/04/13	226.2	51.20	260	51.03	48.20	-33.8	22,165	-0.15%	大買/大賣/
2021/04/12	81	49.57	91	48.97	48.60	-10	20,842	-0.05%
2021/04/09	156	49.02	161	49.17	48.55	-5	20,153	-0.02%	大買/大賣/
2021/04/08	112	46.97	74	46.69	48.00	38	18,280	0.21%	大買/
2021/04/07	7	43.41	25	43.48	43.65	-18	17,193	-0.10%
2021/04/06	11	42.23	3	42.28	42.45	8	17,560	0.05%
2021/04/01	17	41.85	11.3	41.80	41.75	5.7	17,712	0.03%
2021/03/31	18	41.64	16	41.83	42.20	2	17,669	0.01%
2021/03/30	8	41.31	24	41.21	41.25	-16	17,764	-0.09%
2021/03/29	6	41.60	0	0.00	41.60	6	18,033	0.03%
2021/03/26	1	40.95	10	41.00	41.15	-9	18,784	-0.05%
2021/03/25	1	41.00	7	41.15	41.05	-6	18,873	-0.03%
2021/03/24	9	41.05	2	41.00	41.00	7	19,006	0.04%
2021/03/23	2	41.45	3	41.43	41.15	-1	19,321	-0.01%
2021/03/22	2	41.78	7	41.40	41.60	-5	19,501	-0.03%
2021/03/19	4	41.44	4.3	41.60	41.55	-0.3	19,841	0.00%
2021/03/18	33	42.80	13	42.27	42.20	20	20,037	0.10%
2021/03/17	53.3	43.49	38.5	42.84	43.00	14.8	20,750	0.07%
2021/03/16	10	42.71	15	42.94	43.30	-5	21,165	-0.02%
2021/03/15	6	41.43	8.2	41.52	41.55	-2.2	23,087	-0.01%
2021/03/12	9	41.23	11	41.01	41.25	-2	24,180	-0.01%
2021/03/11	6	41.03	0	0.00	41.15	6	25,079	0.02%
2021/03/10	15	40.89	1.2	40.51	40.30	13.8	27,227	0.05%
2021/03/09	7	40.66	3	41.08	40.80	4	28,202	0.01%
2021/03/08	47	42.18	3	42.22	41.60	44	28,620	0.15%
2021/03/05	15.3	41.11	38	40.88	40.85	-22.7	29,173	-0.08%
2021/03/04	13	42.33	0	0.00	42.00	13	29,757	0.04%
2021/03/03	26	42.22	14	42.43	42.45	12	29,771	0.04%
2021/03/02	2	45.70	20	45.55	43.20	-18	29,757	-0.06%
2021/02/26	44	45.41	324	45.75	44.80	-280	29,441	-0.95%	大賣/鉅額交易
2021/02/25	335	46.13	64.5	45.60	46.50	270.5	28,947	0.93%	大買/鉅額交易
2021/02/24	7	43.55	14	43.31	42.90	-7	28,334	-0.02%
2021/02/23	5	44.04	21	43.73	43.40	-16	28,170	-0.06%
2021/02/22	37	43.54	63	43.75	43.50	-26	27,996	-0.09%
2021/02/19	6.3	42.87	14	43.00	43.25	-7.7	27,507	-0.03%
2021/02/18	11.2	41.96	25	42.27	42.45	-13.8	27,405	-0.05%
2021/02/17	1	40.90	6	41.08	40.90	-5	27,170	-0.02%
2021/02/05	3	38.82	1	38.80	38.65	2	26,937	0.01%
2021/02/04	6	39.00	9	39.16	38.95	-3	26,891	-0.01%
2021/02/03	3	39.65	0	0.00	39.40	3	26,883	0.01%
2021/02/02	7	39.79	8	39.80	39.70	-1	26,830	0.00%
2021/02/01	2	39.18	43	38.76	39.00	-41	26,794	-0.15%
2021/01/29	2	40.58	4	39.95	40.00	-2	26,700	-0.01%
2021/01/28	2	40.98	1	40.85	41.00	1	26,567	0.00%
2021/01/27	29	41.53	25.1	41.60	41.45	3.9	26,466	0.01%
2021/01/26	2	40.00	9	40.06	40.20	-7	25,920	-0.03%
2021/01/25	8	40.84	17	39.93	40.40	-9	25,874	-0.03%
2021/01/22	33.3	40.13	24	40.21	40.45	9.3	25,767	0.04%
2021/01/21	74.2	39.91	43	38.67	38.35	31.2	25,526	0.12%
2021/01/20	52	40.33	68	39.46	39.20	-16	25,271	-0.06%
2021/01/19	18	43.35	7	43.31	42.95	11	24,844	0.04%
2021/01/18	38	43.39	22	43.24	43.45	16	24,675	0.06%
2021/01/15	157	44.26	131	44.40	43.85	26	24,390	0.11%	大買/大賣/
2021/01/14	45.1	43.58	81.7	43.47	43.35	-36.5	23,214	-0.16%
2021/01/13	58	43.13	49	43.06	43.20	9	22,781	0.04%
2021/01/12	21	41.82	13	42.19	41.90	8	22,334	0.04%
2021/01/11	17	42.56	15.9	42.52	42.95	1.1	22,159	0.00%
2021/01/08	11	42.07	0	0.00	42.00	11	22,102	0.05%
2021/01/07	30	42.41	7	42.30	42.00	23	22,321	0.10%
2021/01/06	1	41.00	26	41.89	41.55	-25	22,178	-0.11%
2021/01/05	5	41.85	3	42.27	42.25	2	21,936	0.01%
2021/01/04	15	42.08	2	41.83	41.80	13	21,825	0.06%
2020/12/31	22	43.33	10	43.22	42.80	12	21,588	0.06%
2020/12/30	14	43.83	25	44.19	43.65	-11	21,398	-0.05%
2020/12/29	28	43.84	58	44.15	43.90	-30	21,047	-0.14%
2020/12/28	19	41.91	61.1	41.41	42.65	-42.1	20,134	-0.21%
2020/12/25	6	41.97	5.1	41.77	41.70	0.9	19,751	0.00%
2020/12/24	17	42.34	16	42.21	42.20	1	19,574	0.01%
2020/12/23	67	42.66	38	42.76	42.60	29	19,383	0.15%
2020/12/22	77	43.13	44	43.37	41.80	33	19,094	0.17%
2020/12/21	9	40.73	21	40.50	41.50	-12	18,269	-0.07%
2020/12/18	7.5	41.02	2	41.05	41.10	5.5	18,105	0.03%
2020/12/17	11	41.18	65	41.46	41.10	-54	17,956	-0.30%
2020/12/16	29.6	42.70	13	42.56	42.50	16.6	17,643	0.09%
2020/12/15	43	42.21	26	42.44	41.60	17	17,424	0.10%
2020/12/14	20.5	43.76	5	43.59	43.40	15.5	17,103	0.09%
2020/12/11	80.3	44.18	77	44.18	44.25	3.3	16,861	0.02%
2020/12/10	96	44.87	115	44.83	44.05	-19	15,993	-0.12%	大賣/
2020/12/09	262	47.78	346	47.18	45.70	-84	15,207	-0.55%	大買/大賣/
2020/12/08	118.2	45.38	64	45.06	45.70	54.2	13,020	0.42%	大買/
2020/12/07	54	44.02	84	44.08	43.05	-30	11,934	-0.25%
2020/12/04	142.7	43.20	458	43.03	44.30	-315.3	11,044	-2.85%	大買/大賣/鉅額交易
2020/12/03	382	42.28	187.5	42.22	42.55	194.5	8,896	2.19%	大買/大賣/鉅額交易
2020/12/02	45	38.90	43	39.04	38.70	2	8,094	0.02%
2020/12/01	85	39.04	47	38.94	38.70	38	7,662	0.50%
2020/11/30	33	38.45	65.3	38.58	37.75	-32.3	7,067	-0.46%
2020/11/27	57	36.16	5	36.23	36.20	52	6,504	0.80%
2020/11/26	44	36.35	37	36.25	36.25	7	6,560	0.11%
2020/11/25	7	34.91	5	34.81	35.25	2	6,471	0.03%
2020/11/24	7	36.11	64	35.93	35.40	-57	6,440	-0.89%
2020/11/23	72	35.84	9	35.67	35.95	63	6,216	1.01%
2020/11/20	2	34.10	5	34.22	34.35	-3	5,793	-0.05%
2020/11/19	19	33.97	0	0.00	33.85	19	5,733	0.33%
2020/11/18	1	33.30	0.1	33.60	33.40	0.9	5,645	0.02%
2020/11/17	1	34.15	0	0.00	33.50	1	5,675	0.02%
2020/11/13	0	0.00	30	32.85	32.80	-30	5,827	-0.51%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	2	32.55	32.55	-2	6,234	-0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	2	32.73	0	0.00	32.40	2	6,308	0.03%
2020/11/05	5	32.80	2	32.95	32.70	3	6,374	0.05%
2020/11/04	0	0.00	30	32.70	32.60	-30	6,454	-0.46%
2020/11/03	0	0.00	1	32.65	32.90	-1	6,647	-0.02%
2020/11/02	0	0.00	6	32.02	32.50	-6	6,846	-0.09%
2020/10/30	0	0.00	1	32.05	31.65	-1	6,946	-0.01%
2020/10/29	5	32.05	80	32.11	32.35	-75	7,069	-1.06%
2020/10/28	20	33.50	1	33.10	32.85	19	7,182	0.26%
2020/10/27	1	33.35	1	33.40	33.40	0	7,980	0.00%
2020/10/26	0	0.00	2	33.65	33.55	-2	8,108	-0.02%
2020/10/23	10	33.91	3	33.95	33.90	7	8,170	0.09%
2020/10/22	3	34.47	0	0.00	34.20	3	8,650	0.03%
2020/10/21	20	34.40	10	34.23	34.00	10	8,799	0.11%
2020/10/20	2	34.20	4	34.60	34.10	-2	8,904	-0.02%
2020/10/19	21	34.48	0	0.00	34.50	21	8,956	0.23%
2020/10/16	1	34.80	2	35.00	34.50	-1	8,991	-0.01%
2020/10/15	15	35.38	8	35.24	35.60	7	8,927	0.08%
2020/10/14	2	34.00	11	33.85	34.25	-9	8,613	-0.10%
2020/10/12	13	33.65	0	0.00	33.50	13	8,986	0.14%
2020/10/08	1	34.20	0	0.00	34.20	1	9,028	0.01%
2020/10/07	20	34.30	2	34.33	34.40	18	9,079	0.20%
2020/10/06	10	34.35	2	34.50	34.25	8	9,169	0.09%
2020/10/05	3	34.32	0	0.00	34.10	3	9,303	0.03%
2020/09/30	20	33.75	0	0.00	34.15	20	9,459	0.21%
2020/09/29	10	33.85	7	33.97	33.75	3	9,617	0.03%
2020/09/28	36	34.05	1	34.00	33.90	35	9,959	0.35%
2020/09/25	6	33.48	2	33.60	33.25	4	10,610	0.04%
2020/09/24	4	33.85	62	33.59	33.35	-58	11,107	-0.52%
2020/09/23	5	34.51	0	0.00	34.55	5	11,120	0.04%
2020/09/22	1	34.85	0	0.00	34.55	1	11,169	0.01%
2020/09/21	0	0.00	8	35.32	34.90	-8	11,158	-0.07%
2020/09/17	15	35.85	3	36.10	36.10	12	11,111	0.11%
2020/09/16	1	35.80	7	35.70	35.45	-6	10,976	-0.05%
2020/09/15	0	0.00	7	35.56	35.30	-7	10,937	-0.06%
2020/09/14	20	35.23	1	35.05	35.10	19	11,011	0.17%
2020/09/11	0	0.00	4	35.41	35.05	-4	11,033	-0.04%
2020/09/10	44	35.74	4	36.25	35.45	40	11,042	0.36%
2020/09/09	2	35.03	2	35.28	35.90	0	11,088	0.00%
2020/09/08	22	35.50	19	35.34	35.25	3	11,062	0.03%
2020/09/07	34	36.61	48	36.35	35.50	-14	11,222	-0.12%
2020/09/04	1	35.40	2	35.50	36.00	-1	10,950	-0.01%
2020/09/03	4	35.79	12	35.81	35.35	-8	10,853	-0.07%
2020/09/02	4	35.46	3	35.27	35.60	1	10,878	0.01%
2020/09/01	3	34.80	3	34.93	34.85	0	11,131	0.00%
2020/08/31	1	34.20	3	34.87	34.80	-2	10,967	-0.02%
2020/08/28	37	34.25	4	34.14	34.40	33	10,840	0.30%
2020/08/27	11	34.74	36	34.73	35.15	-25	10,857	-0.23%
2020/08/26	1	33.80	0	0.00	33.90	1	10,986	0.01%
2020/08/25	0	0.00	10	33.72	33.60	-10	11,005	-0.09%
2020/08/24	0	0.00	6	33.40	33.45	-6	11,001	-0.05%
2020/08/21	29	33.46	23	33.70	33.65	6	11,014	0.05%
2020/08/20	93	32.88	54	33.06	33.00	39	11,012	0.35%
2020/08/19	8	35.81	7	35.61	35.65	1	10,851	0.01%
2020/08/18	7	36.75	7	36.96	36.45	0	10,844	0.00%
2020/08/17	15	36.49	9	36.55	36.85	6	10,705	0.06%
2020/08/14	3	35.25	0	0.00	35.40	3	10,541	0.03%
2020/08/13	3	35.57	2	35.55	35.20	1	10,583	0.01%
2020/08/12	2	35.50	0	0.00	35.55	2	10,578	0.02%
2020/08/11	1	36.25	4	35.89	35.40	-3	10,619	-0.03%
2020/08/10	3	36.15	7	35.96	35.20	-4	10,633	-0.04%
2020/08/07	5	36.03	13	36.71	35.75	-8	10,730	-0.07%
2020/08/06	6	37.31	8	37.05	37.45	-2	10,749	-0.02%
2020/08/05	55	37.09	27	36.99	36.90	28	10,688	0.26%
2020/08/04	12	36.73	34	36.98	37.10	-22	10,597	-0.21%
2020/08/03	14	36.85	10.1	36.70	36.85	3.9	10,564	0.04%
2020/07/31	51	37.10	105	37.25	37.15	-54	10,441	-0.52%	大賣/
2020/07/30	8	36.19	10	36.10	36.35	-2	9,654	-0.02%
2020/07/29	38	35.69	1	35.45	35.50	37	9,631	0.38%
2020/07/28	132	36.00	23	35.67	35.65	109	9,736	1.12%	大買/鉅額交易
2020/07/27	7	35.15	7	35.02	35.25	0	9,497	0.00%
2020/07/24	3	34.55	0	0.00	34.25	3	9,370	0.03%
2020/07/23	0.9	34.85	11	35.52	34.85	-10.1	9,367	-0.11%
2020/07/22	0	0.00	1	35.30	35.05	-1	9,487	-0.01%
2020/07/21	2	35.40	3	34.95	34.85	-1	9,454	-0.01%
2020/07/20	2	34.65	10	34.48	34.50	-8	9,423	-0.08%
2020/07/17	28	35.29	10	34.91	34.85	18	9,443	0.19%
2020/07/16	32	34.98	12	35.54	35.60	20	9,483	0.21%
2020/07/15	0	0.00	1	33.95	34.20	-1	9,227	-0.01%
2020/07/14	4	33.53	2	34.05	33.50	2	9,231	0.02%
2020/07/13	22	34.18	1	34.30	34.30	21	9,247	0.23%
2020/07/10	7	35.80	11	36.01	35.55	-4	9,270	-0.04%
2020/07/09	5	36.98	3	36.75	36.70	2	9,162	0.02%
2020/07/08	3	37.23	50	37.11	37.20	-47	9,011	-0.52%
2020/07/07	23	37.06	83	37.02	37.00	-60	8,909	-0.67%
2020/07/06	55	38.66	214	38.30	38.55	-159	8,697	-1.83%	大賣/鉅額交易
2020/07/03	171	35.98	13.5	35.36	36.45	157.5	8,188	1.92%	大買/鉅額交易
2020/07/02	3	34.12	0	0.00	34.20	3	7,697	0.04%
2020/07/01	1.4	33.84	0	0.00	33.80	1.4	7,699	0.02%
2020/06/30	0	0.00	3	33.35	33.40	-3	7,723	-0.04%
2020/06/29	1	33.05	1	33.00	33.00	0	7,759	0.00%
2020/06/24	1	33.40	1	33.35	33.30	0	7,783	0.00%
2020/06/23	3	33.55	4	33.65	33.55	-1	7,879	-0.01%
2020/06/22	3	33.63	3	33.73	33.50	0	7,964	0.00%
2020/06/19	62	34.01	5	34.14	33.60	57	8,082	0.71%
2020/06/18	0	0.00	0.1	33.50	33.50	-0.1	8,038	0.00%
2020/06/17	10	33.60	10	33.75	33.75	0	8,047	0.00%
2020/06/16	59	34.10	4	33.78	33.95	55	8,149	0.67%
2020/06/15	26	33.57	3	33.47	33.30	23	8,200	0.28%
2020/06/12	14	33.83	28	33.38	34.15	-14	8,265	-0.17%
2020/06/11	8	32.69	1	32.80	32.75	7	8,149	0.09%
2020/06/10	4	33.73	15	33.61	33.70	-11	8,183	-0.13%
2020/06/09	6	34.16	1	34.25	33.90	5	8,370	0.06%
2020/06/08	46	35.22	50	35.43	34.85	-4	8,405	-0.05%
2020/06/05	0	0.00	3	33.85	33.90	-3	8,023	-0.04%
2020/06/04	3	33.62	2	33.90	33.60	1	8,147	0.01%
2020/06/03	8	34.28	56	34.42	34.15	-48	8,189	-0.59%
2020/06/02	62	34.52	6	34.46	34.55	56	8,115	0.69%
2020/05/28	3	33.38	3	33.57	33.10	0	8,140	0.00%
2020/05/27	2	33.20	4	33.68	33.20	-2	8,364	-0.02%
2020/05/26	2	33.50	13	33.98	33.50	-11	8,744	-0.13%
2020/05/25	17	33.35	3	32.98	33.70	14	8,973	0.16%
2020/05/22	4	32.95	0	0.00	32.60	4	8,967	0.04%
2020/05/21	1	33.60	0	0.00	33.65	1	8,967	0.01%
2020/05/20	0	0.00	1	33.35	33.55	-1	9,054	-0.01%
2020/05/19	2	32.80	3	32.97	33.20	-1	9,104	-0.01%
2020/05/18	9	32.83	0	0.00	32.40	9	9,309	0.10%
2020/05/15	24	33.66	25	33.56	33.45	-1	9,366	-0.01%
2020/05/14	5	34.28	12	34.25	33.70	-7	9,582	-0.07%
2020/05/13	11	34.24	3	34.45	34.40	8	9,598	0.08%
2020/05/12	2	33.43	1	33.25	33.40	1	9,448	0.01%
2020/05/11	1	33.05	3	33.03	33.05	-2	9,464	-0.02%
2020/05/08	2	33.15	4	32.94	32.70	-2	9,395	-0.02%
2020/05/07	1	32.90	0	0.00	32.70	1	9,277	0.01%
2020/05/06	1	32.95	3	32.50	32.35	-2	9,233	-0.02%
2020/05/05	5	32.89	12	33.33	32.55	-7	9,207	-0.08%
2020/05/04	8	32.56	4	32.78	32.85	4	9,141	0.04%
2020/04/30	13	32.61	12	32.09	32.70	1	8,989	0.01%
2020/04/29	1	31.00	4.2	30.88	30.90	-3.2	8,825	-0.04%
2020/04/28	13	30.93	11	30.99	30.95	2	8,819	0.02%
2020/04/27	17	30.40	15	30.04	30.70	2	8,850	0.02%
2020/04/24	10	29.38	10	29.40	29.40	0	8,714	0.00%
2020/04/22	0	0.00	4	28.90	29.05	-4	8,702	-0.05%
2020/04/21	23	29.48	10	29.55	28.75	13	8,808	0.15%
2020/04/20	1	29.00	2	29.10	29.00	-1	8,715	-0.01%
2020/04/17	0	0.00	9	29.50	28.80	-9	8,765	-0.10%
2020/04/16	3	28.97	1	29.10	29.10	2	8,703	0.02%
2020/04/15	7	29.04	2	29.20	29.05	5	8,664	0.06%
2020/04/14	2	28.48	2	28.73	28.65	0	8,655	0.00%
2020/04/13	2	28.20	1	28.40	28.00	1	8,677	0.01%
2020/04/10	1	28.10	1	28.10	28.30	0	8,761	0.00%
2020/04/09	12	29.10	13	28.55	28.45	-1	9,015	-0.01%
2020/04/08	8	27.60	12	27.88	28.90	-4	9,001	-0.04%
2020/04/07	1	27.10	2	27.30	27.30	-1	8,905	-0.01%
2020/04/06	1	26.35	2	26.48	26.60	-1	9,145	-0.01%
2020/04/01	12	26.21	1	26.15	26.15	11	9,526	0.12%
2020/03/31	3	25.72	1	25.60	25.95	2	9,491	0.02%
2020/03/30	2	25.28	21	25.26	25.70	-19	9,638	-0.20%
2020/03/27	5	25.85	1	25.70	25.60	4	9,646	0.04%
2020/03/26	12	25.98	14	25.72	26.05	-2	9,570	-0.02%
2020/03/25	13	25.95	2	26.00	26.00	11	9,519	0.12%
2020/03/24	2	24.00	2	23.93	23.90	0	9,452	0.00%
2020/03/23	2	22.68	1	23.00	22.60	1	9,873	0.01%
2020/03/20	3	23.77	11	24.03	24.30	-8	10,014	-0.08%
2020/03/19	3	22.65	11	22.66	22.55	-8	10,038	-0.08%
2020/03/18	6.5	25.57	4	25.19	25.05	2.5	10,011	0.02%
2020/03/17	0	0.00	10	24.73	25.05	-10	10,270	-0.10%
2020/03/16	5	26.94	2	28.05	26.45	3	10,196	0.03%
2020/03/13	5	27.35	4	27.44	27.90	1	10,206	0.01%
2020/03/12	7	31.16	4	30.35	30.20	3	10,016	0.03%
2020/03/11	4	33.00	3	32.53	32.40	1	10,010	0.01%
2020/03/10	5	32.57	0	0.00	33.05	5	10,412	0.05%
2020/03/09	5	33.25	18	33.28	33.00	-13	10,701	-0.12%
2020/03/06	3	34.87	3	34.78	34.75	0	10,583	0.00%
2020/03/05	3	35.32	25	35.42	35.20	-22	10,574	-0.21%
2020/03/04	5	34.99	2	34.88	34.85	3	10,516	0.03%
2020/03/03	28	36.16	3	36.00	35.15	25	10,472	0.24%
2020/03/02	29	34.31	34.1	34.68	35.50	-5.1	10,424	-0.05%
2020/02/27	82	35.77	33	34.58	34.15	49	10,167	0.48%
2020/02/26	22	35.38	42	35.77	36.00	-20	9,735	-0.21%
2020/02/25	28	34.49	26	35.08	35.15	2	9,448	0.02%
2020/02/24	22	35.01	60	34.91	35.00	-38	9,393	-0.40%
2020/02/21	0	0.00	4	35.26	35.40	-4	9,348	-0.04%
2020/02/20	21	35.46	33	35.13	35.00	-12	9,230	-0.13%
2020/02/19	27	35.11	46	35.42	35.30	-19	9,113	-0.21%
2020/02/18	32	34.84	22	34.65	34.65	10	8,882	0.11%
2020/02/17	35	34.96	31	35.13	34.65	4	8,773	0.05%
2020/02/14	2	33.85	5	34.15	34.00	-3	8,475	-0.04%
2020/02/13	6	33.69	3	33.58	33.50	3	8,308	0.04%
2020/02/12	2	33.10	4	33.43	33.60	-2	8,348	-0.02%
2020/02/11	0	0.00	1	32.20	32.20	-1	8,274	-0.01%
2020/02/10	1	31.55	1	31.20	31.60	0	8,344	0.00%
2020/02/07	0	0.00	2	32.05	31.85	-2	8,493	-0.02%
2020/02/06	3	32.50	0	0.00	32.40	3	8,669	0.03%
2020/02/05	7	32.21	1	32.10	31.80	6	8,800	0.07%
2020/02/04	2	32.00	0	0.00	32.10	2	8,800	0.02%
2020/02/03	6	30.51	10	30.15	31.20	-4	8,871	-0.05%
2020/01/31	7	32.32	3	32.60	32.50	4	8,827	0.05%
2020/01/30	16	32.42	23	32.63	32.25	-7	9,107	-0.08%
2020/01/20	9	35.78	5	35.83	35.80	4	9,084	0.04%
2020/01/17	0	0.00	10	35.50	35.45	-10	9,265	-0.11%
2020/01/16	1	35.50	0	0.00	35.45	1	9,526	0.01%
2020/01/15	6	35.60	1	36.15	35.55	5	9,835	0.05%
2020/01/14	0	0.00	3	35.38	35.40	-3	9,947	-0.03%
2020/01/13	6	34.98	11	34.47	35.15	-5	10,704	-0.05%
2020/01/10	10	34.25	0	0.00	34.15	10	11,060	0.09%
2020/01/09	4	34.40	6	34.50	34.30	-2	11,048	-0.02%
2020/01/08	11	34.25	1	34.00	34.00	10	11,063	0.09%
2020/01/07	3	34.93	83	34.89	34.80	-80	11,090	-0.72%
2020/01/06	8	35.38	1	35.55	35.20	7	11,228	0.06%
2020/01/03	57	36.94	9	37.18	36.25	48	11,149	0.43%
2020/01/02	33	36.67	4	37.05	36.90	29	10,906	0.27%
2019/12/31	38	36.79	30	36.38	36.35	8	10,825	0.07%
2019/12/30	27	37.21	61	37.25	37.10	-34	10,750	-0.32%
2019/12/27	30	36.50	22	36.80	37.30	8	10,473	0.08%
2019/12/26	18	36.08	2	35.85	35.80	16	10,121	0.16%
2019/12/25	23	36.47	119	36.27	36.10	-96	10,177	-0.94%	大賣/
2019/12/24	32	35.74	2	35.80	35.80	30	10,039	0.30%
2019/12/23	10	36.13	9	36.07	36.10	1	10,132	0.01%
2019/12/20	1	35.90	0	0.00	35.90	1	10,247	0.01%
2019/12/19	9	35.92	0	0.00	35.90	9	10,473	0.09%
2019/12/18	58	36.78	29	36.75	36.30	29	10,454	0.28%
2019/12/17	7	36.37	6	36.40	36.60	1	10,055	0.01%
2019/12/16	3	36.12	4	36.33	36.05	-1	10,068	-0.01%
2019/12/13	8	35.48	41	35.51	35.60	-33	9,918	-0.33%
2019/12/12	16	36.06	30	36.12	35.50	-14	9,803	-0.14%
2019/12/11	2	35.48	2	35.70	35.50	0	9,404	0.00%
2019/12/10	5	35.70	80.1	35.59	35.75	-75.1	9,363	-0.80%
2019/12/09	77	35.41	13	35.32	35.30	64	9,240	0.69%
2019/12/06	38	35.61	18	35.44	35.55	20	9,233	0.22%
2019/12/05	52	35.37	59	35.68	35.25	-7	9,090	-0.08%
2019/12/04	20	34.87	47	34.81	34.85	-27	8,701	-0.31%
2019/12/03	15	33.02	7	33.16	33.10	8	8,310	0.10%
2019/12/02	9	32.72	5	32.80	33.05	4	8,328	0.05%
2019/11/29	12	33.64	7	33.46	33.45	5	8,386	0.06%
2019/11/28	31	33.81	2	34.00	33.80	29	8,410	0.34%
2019/11/27	1	34.25	9	33.57	34.10	-8	8,529	-0.09%
2019/11/26	5	33.20	11	33.28	33.35	-6	8,500	-0.07%
2019/11/25	21	33.11	1	33.10	33.05	20	8,682	0.23%
2019/11/22	10	33.24	7	33.23	33.05	3	8,719	0.03%
2019/11/21	1	32.90	54	32.91	33.25	-53	8,766	-0.60%
2019/11/20	1	33.15	3	33.15	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	1	33.30	33.60	-1	8,826	-0.01%
2019/11/18	2	33.28	1	33.25	33.35	1	8,874	0.01%
2019/11/15	2	33.20	1	33.05	33.00	1	8,970	0.01%
2019/11/14	0	0.00	5	33.04	33.00	-5	9,074	-0.06%
2019/11/13	2	33.40	0	0.00	33.25	2	9,090	0.02%
2019/11/12	6	33.35	53	33.32	33.60	-47	9,106	-0.52%
2019/11/11	27	33.46	4	33.19	33.00	23	9,114	0.25%
2019/11/08	6	34.51	5	34.35	34.30	1	9,043	0.01%
2019/11/07	6	35.35	7	35.46	35.05	-1	9,033	-0.01%
2019/11/06	24	35.93	18	35.88	35.75	6	9,078	0.07%
2019/11/05	7	36.25	13	36.05	36.00	-6	8,993	-0.07%
2019/11/04	34	36.04	3	36.00	35.80	31	8,863	0.35%
2019/11/01	15	35.49	11	35.40	35.70	4	8,740	0.05%
2019/10/31	22	35.86	15	35.19	35.05	7	8,780	0.08%
2019/10/30	7	35.79	4	35.80	35.80	3	8,690	0.03%
2019/10/29	37	36.07	34	36.21	36.05	3	8,683	0.03%
2019/10/28	9	35.63	5	35.34	35.60	4	8,555	0.05%
2019/10/25	40	36.12	3	36.53	35.50	37	8,580	0.43%
2019/10/24	26	36.56	38	36.57	36.70	-12	8,427	-0.14%
2019/10/23	12	36.58	22	36.52	36.35	-10	8,296	-0.12%
2019/10/22	31	36.20	13	36.20	36.15	18	8,261	0.22%
2019/10/21	55	36.31	102	36.12	36.30	-47	8,106	-0.58%	大賣/
2019/10/18	49	34.64	60	34.49	34.80	-11	7,458	-0.15%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	24	33.63	2	33.68	33.40	22	7,326	0.30%
2019/10/14	31	33.81	9	33.76	33.75	22	7,233	0.30%
2019/10/09	21	32.66	22	32.70	32.70	-1	7,081	-0.01%
2019/10/08	5	32.82	2	33.10	32.90	3	7,118	0.04%
2019/10/07	24	33.58	0	0.00	33.45	24	7,175	0.33%
2019/10/04	5	34.02	2	33.70	33.85	3	7,280	0.04%
2019/10/03	5	33.68	2	33.90	34.10	3	7,323	0.04%
2019/10/02	6	33.93	73	33.94	33.90	-67	7,419	-0.90%
2019/10/01	0	0.00	4	34.41	34.60	-4	7,428	-0.05%
2019/09/27	0	0.00	3	33.83	33.65	-3	7,471	-0.04%
2019/09/26	2	34.58	1	34.25	34.10	1	7,535	0.01%
2019/09/25	5	34.14	21	34.50	34.50	-16	7,686	-0.21%
2019/09/24	17.2	34.39	30	34.57	34.15	-12.9	7,755	-0.17%
2019/09/23	4	33.69	3	33.75	33.75	1	7,525	0.01%
2019/09/20	2	33.55	13	33.60	33.45	-11	7,554	-0.15%
2019/09/19	73	33.09	6	33.42	33.50	67	7,653	0.88%
2019/09/18	4	32.60	0	0.00	32.55	4	7,571	0.05%
2019/09/17	17	32.39	2	32.63	32.50	15	7,640	0.20%
2019/09/16	2	32.30	0	0.00	32.20	2	7,696	0.03%
2019/09/12	6	32.35	1	32.45	32.20	5	7,842	0.06%
2019/09/11	1	31.95	11	31.90	31.90	-10	7,914	-0.13%
2019/09/10	2	31.83	41	31.80	31.90	-39	8,037	-0.49%
2019/09/09	6	32.48	4	32.44	32.35	2	8,377	0.02%
2019/09/06	45	33.19	7	33.05	32.90	38	8,430	0.45%
2019/09/05	21	32.86	4	32.96	32.90	17	8,426	0.20%
2019/09/04	12	32.72	0	0.00	32.85	12	8,683	0.14%
2019/09/03	2	33.00	1	33.05	32.50	1	8,754	0.01%
2019/09/02	2	32.65	1	32.45	32.70	1	8,710	0.01%
2019/08/30	2	32.50	3	32.50	32.10	-1	8,713	-0.01%
2019/08/29	9	32.36	0	0.00	32.30	9	8,640	0.10%
2019/08/28	8	32.47	2	32.38	32.55	6	8,568	0.07%
2019/08/27	1	31.55	1	31.95	31.40	0	8,406	0.00%
2019/08/26	5	31.62	2	31.73	31.50	3	8,466	0.04%
2019/08/23	7	32.42	3	32.35	32.40	4	8,468	0.05%
2019/08/22	1	32.55	8	32.62	32.40	-7	8,490	-0.08%
2019/08/21	3	32.88	3	32.90	32.70	0	8,500	0.00%
2019/08/20	1	32.90	5	33.31	32.90	-4	8,487	-0.05%
2019/08/19	8	33.74	7	33.41	33.40	1	8,459	0.01%
2019/08/16	2	32.05	3	31.90	32.50	-1	8,412	-0.01%
2019/08/15	4	31.83	1	31.85	31.85	3	8,490	0.04%
2019/08/14	1	33.05	1	33.05	32.50	0	8,552	0.00%
2019/08/13	1	32.55	2	32.68	32.50	-1	8,640	-0.01%
2019/08/12	11	32.40	1	32.45	32.45	10	8,721	0.11%
2019/08/08	7	32.99	25	33.11	32.85	-18	8,736	-0.21%
2019/08/07	1	34.30	1	34.30	33.20	0	8,803	0.00%
2019/08/06	2	33.70	5	32.83	34.15	-3	8,983	-0.03%
2019/08/05	1	34.20	0	0.00	33.85	1	9,305	0.01%
2019/08/02	10	35.08	0	0.00	34.55	10	9,570	0.10%
2019/08/01	2	35.80	0	0.00	35.75	2	9,723	0.02%
2019/07/31	0	0.00	6	35.94	36.20	-6	9,932	-0.06%
2019/07/30	40	36.25	54	35.80	35.60	-14	9,958	-0.14%
2019/07/29	7	37.08	11	37.49	37.05	-4	9,899	-0.04%
2019/07/26	18	36.92	0	0.00	37.00	18	9,916	0.18%
2019/07/25	7	36.55	5	36.98	36.90	2	9,947	0.02%
2019/07/24	63	36.78	44	36.98	36.80	19	10,024	0.19%
2019/07/23	28	36.54	21	36.17	36.10	7	10,242	0.07%
2019/07/22	8	36.54	6	36.62	36.50	2	10,750	0.02%
2019/07/19	4	35.41	5	35.78	36.05	-1	11,077	-0.01%
2019/07/18	1	34.60	0	0.00	34.50	1	11,053	0.01%
2019/07/17	7	35.81	0	0.00	35.65	7	11,077	0.06%
2019/07/16	1	35.90	1	36.10	35.90	0	11,708	0.00%
2019/07/15	0	0.00	2	35.85	35.70	-2	11,875	-0.02%
2019/07/12	9	35.54	9	35.71	35.40	0	12,082	0.00%
2019/07/11	1	35.70	1	35.90	35.60	0	12,129	0.00%
2019/07/10	6	37.59	13	37.57	37.60	-7	12,100	-0.06%
2019/07/09	2	37.65	0	0.00	37.40	2	12,054	0.02%
2019/07/08	5	38.07	7	38.11	38.05	-2	12,117	-0.02%
2019/07/05	0	0.00	4	37.73	37.80	-4	12,158	-0.03%
2019/07/04	3	37.45	4	37.50	37.55	-1	12,166	-0.01%
2019/07/03	8	36.92	1	37.10	36.90	7	12,483	0.06%
2019/07/02	2	37.00	5	37.26	37.10	-3	12,517	-0.02%
2019/07/01	6	36.33	2	36.43	36.45	4	12,550	0.03%
2019/06/28	3	35.12	2	35.28	35.35	1	12,808	0.01%
2019/06/27	0	0.00	3	35.12	35.15	-3	13,119	-0.02%
2019/06/26	0	0.00	3	34.60	34.70	-3	13,074	-0.02%
2019/06/25	7	35.32	1	36.10	35.30	6	13,030	0.05%
2019/06/24	1	35.10	2	35.15	36.00	-1	12,960	-0.01%
2019/06/21	6	35.58	0	0.00	35.05	6	12,923	0.05%
2019/06/20	1	36.00	0	0.00	35.70	1	12,880	0.01%
2019/06/19	0	0.00	2	35.65	35.55	-2	12,826	-0.02%
2019/06/18	2	35.43	0	0.00	35.05	2	12,825	0.02%
2019/06/17	9	35.52	18	35.84	35.50	-9	12,844	-0.07%
2019/06/14	3	34.73	4	34.91	34.40	-1	12,517	-0.01%
2019/06/13	1	34.35	1	34.20	34.25	0	12,543	0.00%
2019/06/12	12	35.01	14	34.99	34.60	-2	12,564	-0.02%
2019/06/11	1	33.60	0	0.00	34.05	1	12,406	0.01%
2019/06/10	1	33.45	5	33.32	33.25	-4	12,391	-0.03%
2019/06/06	3	32.78	4	33.04	32.80	-1	12,525	-0.01%
2019/06/05	5	33.58	2	34.15	33.10	3	12,542	0.02%
2019/06/04	3	33.30	2	33.60	33.50	1	12,606	0.01%
2019/06/03	2	33.05	0	0.00	33.25	2	12,833	0.02%
2019/05/31	4	33.63	5	33.45	33.50	-1	13,007	-0.01%
2019/05/30	28	32.70	6	32.78	33.15	22	13,059	0.17%
2019/05/29	7	32.45	21	32.35	32.30	-14	13,289	-0.11%
2019/05/28	1	33.10	1	32.95	32.95	0	13,695	0.00%
2019/05/27	2	33.25	2	33.08	32.90	0	14,182	0.00%
2019/05/24	9	33.24	2	33.20	33.05	7	14,485	0.05%
2019/05/23	4	33.13	2	33.10	33.30	2	14,617	0.01%
2019/05/22	4	34.39	1	34.60	33.90	3	14,824	0.02%
2019/05/21	4	32.99	3	33.25	33.90	1	15,197	0.01%
2019/05/20	6	32.90	4	33.25	33.05	2	15,278	0.01%
2019/05/17	7	34.00	2	34.15	33.80	5	15,570	0.03%
2019/05/16	2	34.28	3	34.50	33.80	-1	15,910	-0.01%
2019/05/15	11	35.15	13	34.99	34.90	-2	16,886	-0.01%
2019/05/14	3	33.02	6	33.53	35.25	-3	17,494	-0.02%
2019/05/13	17	35.12	21	34.84	33.80	-4	17,719	-0.02%
2019/05/10	13	37.08	9	37.49	36.60	4	17,580	0.02%
2019/05/09	27	38.01	32	37.39	37.25	-5	17,423	-0.03%
2019/05/08	4	38.91	7	38.84	38.90	-3	17,313	-0.02%
2019/05/07	19	38.43	5	38.52	38.40	14	17,407	0.08%
2019/05/06	6	38.25	1	38.35	38.15	5	17,976	0.03%
2019/05/03	4	39.38	7	39.47	39.35	-3	17,943	-0.02%
2019/05/02	5	39.00	3	39.27	38.90	2	17,968	0.01%
2019/04/30	5	38.94	4	38.14	39.05	1	18,100	0.01%
2019/04/29	46	39.35	27	39.13	38.55	19	17,988	0.11%
2019/04/26	57	40.69	25	40.76	41.15	32	17,730	0.18%
2019/04/25	27	40.38	45	40.27	40.55	-18	17,250	-0.10%
2019/04/24	18	39.76	17	39.75	39.40	1	16,889	0.01%
2019/04/23	15	38.96	31	39.51	39.00	-16	16,911	-0.09%
2019/04/22	63	40.72	34	40.18	39.25	29	17,008	0.17%
2019/04/19	3	38.62	0.4	38.95	39.00	2.7	16,563	0.02%
2019/04/18	2.1	38.57	6	39.09	37.85	-3.9	16,598	-0.02%
2019/04/17	4	38.39	2	38.48	38.25	2	16,622	0.01%
2019/04/16	0	0.00	8	37.62	38.05	-8	16,677	-0.05%
2019/04/15	1	37.40	2	37.65	37.30	-1	16,926	-0.01%
2019/04/12	9	37.64	5	37.25	37.25	4	17,317	0.02%
2019/04/11	11	38.77	2	39.15	38.10	9	17,415	0.05%
2019/04/10	2	39.28	7	39.30	39.35	-5	17,356	-0.03%
2019/04/09	15	40.20	15	40.16	39.60	0	17,404	0.00%
2019/04/08	7	39.58	5	39.74	39.30	2	17,317	0.01%
2019/04/03	17	39.50	83	39.51	39.20	-66	17,378	-0.38%
2019/04/02	18	38.86	59	38.89	39.45	-41	17,400	-0.24%
2019/04/01	17	37.64	65	38.00	37.90	-48	17,263	-0.28%
2019/03/29	1	36.70	3	36.48	36.90	-2	17,149	-0.01%
2019/03/28	105.3	37.08	1	36.55	36.55	104.3	17,823	0.58%	大買/鉅額交易
2019/03/27	1	37.25	0	0.00	36.80	1	18,695	0.01%
2019/03/26	54	37.13	2	36.85	36.90	52	19,704	0.26%
2019/03/25	8	36.48	7	36.60	36.70	1	20,382	0.00%
2019/03/22	15	37.14	7	37.29	37.10	8	20,597	0.04%
2019/03/21	6	37.18	7	37.08	36.75	-1	20,876	0.00%
2019/03/20	8.9	37.01	4.2	37.09	37.10	4.7	21,208	0.02%
2019/03/19	12	36.54	4	36.56	36.45	8	21,697	0.04%
2019/03/18	8	36.33	30	36.52	36.25	-22	22,043	-0.10%
2019/03/15	22	37.18	2	36.80	36.70	20	22,301	0.09%
2019/03/14	3	36.70	1	36.55	36.45	2	22,583	0.01%
2019/03/12	31	37.83	33	37.70	37.35	-2	23,411	-0.01%
2019/03/11	0	0.00	1	37.45	37.30	-1	23,766	0.00%
2019/03/08	8	36.69	3	37.07	37.25	5	24,548	0.02%
2019/03/07	13	37.42	6	37.30	37.05	7	25,184	0.03%
2019/03/06	2	38.95	21	38.92	38.65	-19	26,262	-0.07%
2019/03/05	7	38.64	104	38.84	38.60	-97	27,112	-0.36%	大賣/
2019/03/04	149	39.79	68	39.22	38.95	81	28,054	0.29%	大買/
2019/02/27	109	39.13	157	39.28	39.50	-48	28,110	-0.17%	大買/大賣/
2019/02/26	13	38.85	14	38.98	38.60	-1	28,202	0.00%
2019/02/25	15	37.80	66	37.98	37.80	-51	28,383	-0.18%
2019/02/22	4	39.04	26.1	39.31	38.75	-22.1	29,437	-0.07%
2019/02/21	36	39.02	10	38.96	39.40	26	29,463	0.09%
2019/02/20	39	40.29	23	40.52	39.50	16	29,489	0.05%
2019/02/19	7	39.16	5	39.63	39.50	2	29,660	0.01%
2019/02/18	68	39.51	68	39.57	39.20	0	30,192	0.00%
2019/02/15	50	39.07	17	39.24	38.80	33	30,612	0.11%
2019/02/14	34.1	39.94	77	40.06	39.80	-42.9	30,775	-0.14%
2019/02/13	41	37.68	28	37.84	38.75	13	30,306	0.04%
2019/02/12	35	35.53	23	35.18	35.25	12	30,182	0.04%
2019/02/11	25	34.40	16	34.40	34.35	9	31,029	0.03%
2019/01/30	4	33.58	5	33.89	33.40	-1	31,892	0.00%
2019/01/29	13	33.46	15	33.44	33.40	-2	32,202	-0.01%
2019/01/28	16	34.49	8	34.44	34.25	8	32,566	0.02%
2019/01/25	8.1	33.58	5.2	33.87	34.30	2.9	33,389	0.01%
2019/01/24	1	32.40	1	32.70	32.65	0	34,287	0.00%
2019/01/23	1	32.30	0	0.00	32.25	1	34,578	0.00%
2019/01/22	3.1	32.45	15	32.29	32.60	-12	34,995	-0.03%
2019/01/21	19.1	32.49	0	0.00	32.20	19.1	35,430	0.05%
2019/01/18	31	31.45	46	31.70	32.20	-15	35,828	-0.04%
2019/01/17	6	32.29	4	32.60	32.00	2	36,054	0.01%
2019/01/16	4	32.46	1	32.60	32.60	3	36,365	0.01%
2019/01/15	1	32.30	3	32.08	32.05	-2	36,476	-0.01%
2019/01/14	4.1	31.79	15.1	32.14	31.85	-11	36,612	-0.03%
2019/01/11	2	33.73	1	33.50	32.95	1	36,713	0.00%
2019/01/10	7	33.79	6	33.51	33.40	1	36,865	0.00%
2019/01/09	10	33.28	18	33.35	33.40	-8	37,074	-0.02%
2019/01/08	14.1	33.33	7.2	33.40	33.35	7	37,626	0.02%
2019/01/07	5	32.96	6	33.26	33.55	-1	37,762	0.00%
2019/01/04	12	30.65	8	31.00	31.50	4	38,001	0.01%
2019/01/03	9	32.90	7	32.66	32.00	2	37,814	0.01%
2019/01/02	1	34.00	9	33.76	33.50	-8	38,184	-0.02%
2018/12/28	7.1	33.60	12	33.42	33.50	-4.9	38,634	-0.01%
2018/12/27	19.2	34.02	44	33.73	33.50	-24.8	39,107	-0.06%
2018/12/26	8	33.71	7	33.17	32.50	1	39,032	0.00%
2018/12/25	11	32.94	2	33.10	33.40	9	39,341	0.02%
2018/12/24	43	33.96	38	34.00	34.40	5	39,312	0.01%
2018/12/22	20	34.35	17.1	34.41	34.65	3	39,298	0.01%
2018/12/21	26	34.14	51	34.54	35.45	-25	39,507	-0.06%
2018/12/20	43.2	33.59	68.9	33.65	33.60	-25.7	39,119	-0.07%
2018/12/19	72	36.11	30	36.13	35.20	42	38,481	0.11%
2018/12/18	44	38.07	6	38.23	37.60	38	38,498	0.10%
2018/12/17	3.1	40.56	1	40.65	40.50	2.1	38,648	0.01%
2018/12/14	6	41.69	4	41.00	40.70	2	38,836	0.01%
2018/12/13	9	42.12	5	42.19	42.30	4	38,818	0.01%
2018/12/12	18	41.78	46	41.85	41.85	-28	38,745	-0.07%
2018/12/11	8	41.35	15	40.96	40.55	-7	38,901	-0.02%
2018/12/10	5.5	40.36	34	39.85	41.45	-28.5	39,090	-0.07%
2018/12/07	24	41.24	25	41.13	40.90	-1	39,058	0.00%
2018/12/06	12	40.38	16.1	41.78	40.15	-4.1	39,164	-0.01%
2018/12/05	28	41.85	8	41.74	41.90	20	39,076	0.05%
2018/12/04	17	43.49	20	43.67	43.20	-3	39,419	-0.01%
2018/12/03	55.1	44.62	24	44.87	44.20	31.1	39,430	0.08%
2018/11/30	18	42.59	33	42.62	43.20	-15	38,819	-0.04%
2018/11/29	70.1	41.76	77.1	41.86	42.50	-7	38,225	-0.02%
2018/11/28	25	39.93	47	40.47	39.85	-22	37,146	-0.06%
2018/11/27	104.6	39.32	66.1	39.48	39.40	38.5	36,504	0.11%	大買/
2018/11/26	14	38.19	9.6	38.24	38.20	4.4	35,653	0.01%
2018/11/23	28.1	38.45	31.1	37.81	37.35	-3	35,760	-0.01%
2018/11/22	31	39.11	45	39.17	38.15	-14	35,578	-0.04%
2018/11/21	82.1	39.83	66.1	39.68	39.50	16	35,256	0.05%
2018/11/20	17	37.42	20	37.72	37.45	-3	34,251	-0.01%
2018/11/19	3	37.10	22	37.69	37.70	-19	34,401	-0.06%
2018/11/16	38	37.84	35	37.44	36.75	3	34,265	0.01%
2018/11/15	25	36.97	35	36.89	37.70	-10	33,749	-0.03%
2018/11/14	77	37.58	62	37.44	37.00	15	33,259	0.05%
2018/11/13	17	36.87	21	37.08	38.35	-4	32,871	-0.01%
2018/11/12	32.1	37.51	53.1	37.62	37.80	-21	32,467	-0.06%
2018/11/09	21.1	36.64	16	36.67	37.00	5.1	32,209	0.02%
2018/11/08	59	37.26	86	36.78	36.25	-27	31,899	-0.08%
2018/11/07	74	34.48	106	34.69	35.80	-32	31,002	-0.10%	大賣/
2018/11/06	31	33.61	14.1	32.48	32.55	16.9	30,328	0.06%
2018/11/05	32.2	33.29	16.2	33.69	34.05	16	30,079	0.05%
2018/11/02	76	33.32	136	33.34	33.30	-60	29,779	-0.20%	大賣/
2018/11/01	153.2	33.20	101	33.14	32.75	52.2	29,018	0.18%	大買/大賣/
2018/10/31	42	30.87	39.3	31.16	31.40	2.7	27,766	0.01%
2018/10/30	19.3	28.36	11.5	28.33	28.55	7.8	27,535	0.03%
2018/10/29	58	27.52	61.5	27.58	28.65	-3.5	27,409	-0.01%
2018/10/26	77	27.39	34	26.71	26.05	43	27,322	0.16%
2018/10/25	78	26.83	87	26.60	26.55	-9	27,120	-0.03%
2018/10/24	24	31.03	51	29.84	29.50	-27	26,849	-0.10%
2018/10/23	6	32.07	6	31.82	31.35	0	26,639	0.00%
2018/10/22	20.2	32.34	13	32.99	33.10	7.2	26,588	0.03%
2018/10/19	7	31.91	19	32.00	32.35	-12	26,568	-0.05%
2018/10/18	18	33.54	17	33.53	33.25	1	26,457	0.00%
2018/10/17	14	33.98	14	33.70	33.10	0	26,349	0.00%
2018/10/16	37	33.62	27	33.85	33.25	10	26,327	0.04%
2018/10/15	15	31.70	23	31.95	32.00	-8	26,269	-0.03%
2018/10/12	93	31.97	70	32.27	31.85	23	26,475	0.09%
2018/10/11	13	32.10	6.4	31.91	31.80	6.6	26,210	0.03%
2018/10/09	10.4	35.53	13.3	35.40	35.30	-2.9	26,240	-0.01%
2018/10/08	26	36.04	20	35.74	35.15	6	26,051	0.02%
2018/10/05	36.3	37.33	32	37.20	36.80	4.3	25,907	0.02%
2018/10/04	21	40.67	26	40.48	40.00	-5	25,635	-0.02%
2018/10/03	116	42.20	118	40.36	40.40	-2	25,839	-0.01%	大買/大賣/
2018/10/02	17	43.27	17	42.85	42.60	0	26,084	0.00%
2018/10/01	5	42.98	7	43.02	43.20	-2	26,286	-0.01%
2018/09/28	21	43.01	22	43.25	43.50	-1	26,732	0.00%
2018/09/27	14	43.30	16	42.44	42.20	-2	26,709	-0.01%
2018/09/26	25	44.03	19	44.07	43.80	6	27,040	0.02%
2018/09/25	66	44.79	43.5	44.39	44.15	22.5	26,956	0.08%
2018/09/21	41.5	42.82	61.5	43.50	43.85	-20	26,206	-0.08%
2018/09/20	22.1	41.33	15.5	41.10	40.75	6.6	25,600	0.03%
2018/09/19	27	41.30	38	41.09	40.20	-11	25,686	-0.04%
2018/09/18	19	41.29	25	41.25	40.95	-6	25,896	-0.02%
2018/09/17	53	41.89	30	42.07	42.40	23	26,186	0.09%
2018/09/14	18	39.99	20	40.26	41.45	-2	25,773	-0.01%
2018/09/13	18	39.40	8	38.26	37.70	10	25,506	0.04%
2018/09/12	30	38.91	24	38.63	38.65	6	25,568	0.02%
2018/09/11	40	39.06	33	39.58	39.60	7	25,723	0.03%
2018/09/10	35	39.66	34.7	38.61	37.45	0.3	25,491	0.00%
2018/09/07	50.5	42.08	42	41.99	41.50	8.5	25,119	0.03%
2018/09/06	6	44.76	2	44.30	44.00	4	25,060	0.02%
2018/09/05	5	43.99	11	44.30	44.55	-6	25,627	-0.02%
2018/09/04	40	43.87	35	43.89	43.85	5	27,102	0.02%
2018/09/03	45	44.70	30	44.08	43.55	15	27,874	0.05%
2018/08/31	16.2	46.39	26	46.45	47.25	-9.8	28,015	-0.03%
2018/08/30	47	48.36	56	48.37	47.50	-9	28,162	-0.03%
2018/08/29	72	46.90	66.1	46.91	47.60	5.9	28,205	0.02%
2018/08/28	45	47.72	26	47.39	47.10	19	28,746	0.07%
2018/08/27	19	45.19	30	45.74	47.20	-11	28,901	-0.04%
2018/08/24	31	44.62	30	43.46	42.95	1	29,383	0.00%
2018/08/23	5	46.88	0	0.00	46.40	5	30,829	0.02%
2018/08/22	26	47.45	21	47.05	47.10	5	31,632	0.02%
2018/08/21	13	47.36	6	47.68	47.00	7	33,184	0.02%
2018/08/20	79	48.09	58	47.33	47.00	21	34,269	0.06%
2018/08/17	47	51.96	22	50.85	51.80	25	34,573	0.07%
2018/08/16	26	49.67	27	50.43	51.20	-1	34,777	0.00%
2018/08/15	23	52.03	24.2	51.18	50.20	-1.2	35,119	0.00%
2018/08/14	17	52.71	11	52.93	53.50	6	35,718	0.02%
2018/08/13	57.2	54.62	66	53.62	53.60	-8.8	35,970	-0.02%
2018/08/10	26	59.84	17	59.92	58.80	9	36,641	0.02%
2018/08/09	12.4	58.25	14	59.25	59.60	-1.6	38,103	0.00%
2018/08/08	17	59.64	13	59.28	58.60	4	39,838	0.01%
2018/08/07	1	59.80	10	58.54	59.50	-9	40,602	-0.02%
2018/08/06	27.2	57.57	12	57.68	58.30	15.2	41,808	0.04%
2018/08/03	42	56.35	46	56.50	57.80	-4	42,958	-0.01%
2018/08/02	99	57.70	92	58.93	56.50	7	43,259	0.02%
2018/08/01	12	61.48	11	61.41	61.80	1	43,841	0.00%
2018/07/31	2.4	61.39	3	61.63	63.00	-0.6	45,167	0.00%
2018/07/30	14	63.16	7	62.40	61.80	7	45,338	0.02%
2018/07/27	9.2	63.75	19.1	63.49	64.60	-9.9	45,469	-0.02%
2018/07/26	10.2	63.95	9	63.96	63.30	1.2	45,878	0.00%
2018/07/25	8.4	63.52	10	63.60	63.00	-1.6	46,171	0.00%
2018/07/24	13	62.82	8	62.83	62.90	5	46,194	0.01%
2018/07/23	87	60.67	92	60.74	62.80	-5	46,073	-0.01%
2018/07/20	102	64.18	94.2	63.46	62.40	7.8	46,066	0.02%	大買/
2018/07/19	31	63.78	26	63.68	64.00	5	45,727	0.01%
2018/07/18	24.7	61.77	12	61.82	61.50	12.7	46,120	0.03%
2018/07/17	24	63.34	19	64.23	62.60	5	46,538	0.01%
2018/07/16	40	63.81	32	63.83	64.30	8	47,402	0.02%
2018/07/13	31	63.59	76	63.04	62.30	-45	48,285	-0.09%
2018/07/12	13.3	62.38	15	62.17	62.10	-1.7	47,998	0.00%
2018/07/11	39.2	61.00	38	61.66	62.00	1.2	47,915	0.00%
2018/07/10	32	60.63	66.1	60.88	62.40	-34.1	47,730	-0.07%
2018/07/09	15	58.26	30	58.22	57.80	-15	47,682	-0.03%
2018/07/06	32.1	56.17	51	56.57	58.70	-18.9	47,345	-0.04%
2018/07/05	32	54.29	28	54.31	53.90	4	46,923	0.01%
2018/07/04	88	54.66	33	53.60	53.00	55	46,768	0.12%
2018/07/03	49	58.90	29	58.81	58.10	20	46,387	0.04%
2018/07/02	27	60.79	30	60.05	59.10	-3	46,387	-0.01%
2018/06/29	33	61.08	32.1	61.25	62.30	0.9	46,271	0.00%
2018/06/28	38	62.11	36	62.04	60.80	2	46,268	0.00%
2018/06/27	35	60.84	34	60.58	61.60	1	45,965	0.00%
2018/06/26	41	59.93	47	59.98	60.70	-6	45,735	-0.01%
2018/06/25	106	59.26	85.1	57.94	57.60	20.9	45,247	0.05%	大買/
2018/06/22	77	60.46	83	60.00	59.70	-6	45,234	-0.01%
2018/06/21	49	61.99	42	62.65	62.50	7	45,060	0.02%
2018/06/20	64.7	62.18	55	61.94	60.60	9.7	44,997	0.02%
2018/06/19	22	65.09	14	65.01	64.50	8	44,847	0.02%
2018/06/15	24	67.50	21	67.90	66.60	3	44,751	0.01%
2018/06/14	20	66.83	21	67.60	68.10	-1	44,648	0.00%
2018/06/13	76	68.97	74	67.86	67.00	2	44,859	0.00%
2018/06/12	76	72.08	74	72.82	70.00	2	44,681	0.00%
2018/06/11	66	67.00	106	67.62	69.70	-40	43,257	-0.09%	大賣/
2018/06/08	50	62.74	42	63.37	63.40	8	42,538	0.02%
2018/06/07	41	66.01	36.5	66.03	65.00	4.5	42,363	0.01%
2018/06/06	44	65.47	36	65.63	66.00	8	42,989	0.02%
2018/06/05	52	63.52	47	63.57	63.70	5	43,474	0.01%
2018/06/04	20	66.91	12.1	66.92	67.30	7.9	42,688	0.02%
2018/06/01	43	68.54	40	69.41	67.10	3	42,378	0.01%
2018/05/31	131	70.64	176.4	71.03	69.90	-45.4	41,822	-0.11%	大買/大賣/
2018/05/30	85	66.95	82	67.00	67.80	3	40,393	0.01%
2018/05/29	94.1	67.54	111.1	67.17	66.40	-17	39,562	-0.04%	大賣/
2018/05/28	69	63.77	91	63.58	64.80	-22	37,968	-0.06%
2018/05/25	64	60.24	58	59.77	60.50	6	36,847	0.02%
2018/05/24	53	58.94	72	59.37	59.30	-19	36,381	-0.05%
2018/05/23	77	59.50	65	59.27	58.90	12	36,141	0.03%
2018/05/22	116	60.27	89.1	59.62	58.50	26.9	35,613	0.08%	大買/
2018/05/21	54.4	63.05	37	63.17	62.60	17.4	34,997	0.05%
2018/05/18	86	61.59	120	62.05	63.20	-34	34,507	-0.10%	大賣/
2018/05/17	100	62.25	98	62.84	61.20	2	33,760	0.01%
2018/05/16	104	61.42	146.2	60.96	62.00	-42.2	32,460	-0.13%	大買/大賣/
2018/05/15	111	57.31	83	57.83	57.30	28	31,009	0.09%	大買/
2018/05/14	85	56.45	102	56.42	58.10	-17	30,392	-0.06%	大賣/
2018/05/11	86	54.85	78	54.90	52.90	8	29,133	0.03%
2018/05/10	66	52.15	72	52.34	53.50	-6	27,993	-0.02%
2018/05/09	72	53.36	80.3	53.05	52.50	-8.3	27,547	-0.03%
2018/05/08	128	53.41	130	53.41	53.80	-2	26,881	-0.01%	大買/大賣/
2018/05/07	33	48.10	39	49.00	50.00	-6	25,652	-0.02%
2018/05/04	37	47.81	38	47.60	47.25	-1	25,600	0.00%
2018/05/03	55	49.23	40	49.32	48.75	15	25,913	0.06%
2018/05/02	37	47.74	55	48.34	48.90	-18	25,992	-0.07%
2018/04/30	24	46.89	1	47.30	46.80	23	26,032	0.09%
2018/04/27	4	46.55	2	46.45	46.50	2	27,327	0.01%
2018/04/26	11	47.73	17	46.89	45.90	-6	28,276	-0.02%
2018/04/25	12	46.19	63	47.23	47.60	-51	28,445	-0.18%
2018/04/24	49	48.88	107	49.83	46.25	-58	29,126	-0.20%	大賣/
2018/04/23	47	50.14	154	50.48	48.80	-107	28,557	-0.37%	大賣/鉅額交易
2018/04/20	85	48.99	85	49.51	48.70	0	28,578	0.00%
2018/04/19	40	47.25	106.6	48.05	49.10	-66.6	27,712	-0.24%	大賣/
2018/04/18	2	44.55	12	44.54	44.65	-10	26,756	-0.04%
2018/04/17	16	45.04	12	44.70	44.05	4	26,930	0.01%
2018/04/16	8	45.63	8	45.67	45.50	0	27,170	0.00%
2018/04/13	11	46.84	23	46.26	45.65	-12	27,575	-0.04%
2018/04/12	9	44.70	4	44.65	44.90	5	27,359	0.02%
2018/04/11	30	45.72	21.4	45.76	45.05	8.6	28,225	0.03%
2018/04/10	1	45.20	2	44.73	44.60	-1	28,851	0.00%
2018/04/09	12	43.72	12	44.02	43.80	0	29,531	0.00%
2018/04/03	7	43.52	6	43.99	44.25	1	29,498	0.00%
2018/04/02	18.6	43.77	13	43.53	43.05	5.6	29,804	0.02%
2018/03/31	53	43.98	22	43.85	44.00	31	29,953	0.10%
2018/03/30	17	45.80	14	45.02	44.70	3	30,304	0.01%
2018/03/29	13	46.51	12	46.10	45.50	1	30,876	0.00%
2018/03/28	4	46.39	9	46.02	45.80	-5	30,715	-0.02%
2018/03/27	8	46.75	9	47.26	47.15	-1	30,879	0.00%
2018/03/26	24	45.40	19	45.26	45.75	5	31,408	0.02%
2018/03/23	42	45.13	25	45.37	45.00	17	31,596	0.05%
2018/03/22	24	48.41	43.1	47.51	47.05	-19.1	31,550	-0.06%
2018/03/21	67	47.51	15	47.38	47.00	52	31,458	0.17%
2018/03/20	48	47.13	54	46.90	47.25	-6	31,677	-0.02%
2018/03/19	66	48.63	31	48.59	47.65	35	31,851	0.11%
2018/03/16	25	48.12	44	48.35	47.20	-19	31,592	-0.06%
2018/03/15	56.1	46.39	46	46.83	47.00	10.1	31,638	0.03%
2018/03/14	73	47.76	29	47.64	46.90	44	31,960	0.14%
2018/03/13	48.2	47.84	68	48.17	48.55	-19.8	32,804	-0.06%
2018/03/12	113.2	47.78	105	48.12	47.75	8.2	33,151	0.02%	大買/大賣/
2018/03/09	19	45.67	37	46.20	47.50	-18	33,111	-0.05%
2018/03/08	20	43.20	21	43.00	43.20	-1	33,139	0.00%
2018/03/07	20	42.78	45	42.37	42.70	-25	33,542	-0.07%
2018/03/06	31	42.44	25	42.41	42.40	6	33,993	0.02%
2018/03/05	55	42.92	53	42.82	41.40	2	34,392	0.01%
2018/03/02	42	44.23	25	44.16	44.10	17	34,552	0.05%
2018/03/01	8	44.64	12	44.83	45.00	-4	35,135	-0.01%
2018/02/27	64	45.70	6	45.73	45.30	58	35,753	0.16%
2018/02/26	14	45.84	16	45.98	45.50	-2	36,140	-0.01%
2018/02/23	7	44.99	12	45.07	44.50	-5	36,662	-0.01%
2018/02/22	44	44.63	43	44.28	44.15	1	38,036	0.00%
2018/02/21	16.2	44.82	23	44.82	45.00	-6.8	39,623	-0.02%
2018/02/12	12	43.86	11	43.33	43.00	1	39,949	0.00%
2018/02/09	44	41.01	61	42.40	42.90	-17	40,294	-0.04%
2018/02/08	57	44.07	12	43.64	43.50	45	40,591	0.11%
2018/02/07	17	44.69	51	45.80	45.10	-34	40,855	-0.08%
2018/02/06	77	43.24	46	44.33	42.50	31	41,706	0.07%
2018/02/05	57	45.77	35	46.03	47.20	22	43,336	0.05%
2018/02/02	27	47.11	21	47.08	47.20	6	44,680	0.01%
2018/02/01	5	48.97	14	48.19	48.00	-9	46,364	-0.02%
2018/01/31	84	47.26	55	47.51	48.00	29	47,867	0.06%
2018/01/30	18	49.28	4	49.68	48.60	14	48,603	0.03%
2018/01/29	62	49.67	41	49.59	49.85	21	48,644	0.04%
2018/01/26	25	50.24	14	49.12	49.00	11	48,988	0.02%
2018/01/25	85.2	50.57	52	50.27	49.50	33.2	48,892	0.07%
2018/01/24	32	52.35	59	52.22	52.30	-27	48,813	-0.06%
2018/01/23	80	53.85	55	53.29	52.40	25	49,067	0.05%
2018/01/22	47	51.70	93	52.14	53.60	-46	48,434	-0.09%
2018/01/19	13	48.43	5	48.53	48.75	8	49,111	0.02%
2018/01/18	90	48.33	117	48.37	47.90	-27	49,222	-0.05%	大賣/
2018/01/17	28	47.11	53	47.45	46.90	-25	49,485	-0.05%
2018/01/16	24	47.74	40	47.59	47.05	-16	50,360	-0.03%
2018/01/15	26	46.94	16	46.89	47.00	10	51,050	0.02%
2018/01/12	7	46.75	4	46.76	45.90	3	51,888	0.01%
2018/01/11	31	45.83	35	46.05	46.20	-4	52,157	-0.01%
2018/01/10	24.1	46.71	19	46.37	45.85	5.1	52,303	0.01%
2018/01/09	11	46.95	26	46.41	47.25	-15	52,530	-0.03%
2018/01/08	104	46.38	46	45.92	45.05	58	52,941	0.11%	大買/
2018/01/05	55	47.74	71	47.75	47.15	-16	53,817	-0.03%
2018/01/04	25	45.05	70.5	45.61	46.50	-45.5	54,411	-0.08%
2018/01/03	24	44.19	65	44.46	43.95	-41	53,809	-0.08%
2018/01/02	7	42.58	7	42.46	42.35	0	53,322	0.00%