合晶 (6182)-富邦-台南券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
1,944張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1	39.10	7	39.02	38.95	-6	3,017	-0.20%
2024/04/19	1	38.90	13	38.94	38.85	-12	3,009	-0.40%
2024/04/18	8	39.62	0	0.00	39.70	8	2,977	0.27%
2024/04/17	6	39.60	18	39.91	39.75	-12	2,966	-0.40%
2024/04/16	17.1	39.22	0	0.00	38.90	17.1	2,945	0.58%
2024/04/15	5.2	40.08	11	39.91	40.10	-5.8	2,945	-0.20%
2024/04/12	1	39.65	2	39.55	39.45	-1	2,947	-0.03%
2024/04/11	5	39.75	5	39.69	39.55	0	2,967	0.00%
2024/04/10	9	40.19	7	39.96	39.95	2	3,008	0.07%
2024/04/09	1	39.90	1	39.85	39.90	0	3,025	0.00%
2024/04/08	1	39.75	10	39.93	40.00	-9	3,039	-0.30%
2024/04/03	10	39.63	2	39.75	39.95	8	3,069	0.26%
2024/04/02	0.4	39.79	2	40.15	40.15	-1.7	3,112	-0.05%
2024/04/01	21	40.00	10	39.72	39.90	11	3,203	0.34%
2024/03/29	0	0.00	1	38.85	39.00	-1	3,209	-0.03%
2024/03/28	5.1	39.30	2	39.30	38.80	3.1	3,278	0.09%
2024/03/27	0	0.00	7	39.18	39.00	-7	3,324	-0.21%
2024/03/26	4	39.04	0	0.00	38.75	4	3,388	0.12%
2024/03/25	16	39.46	2	39.15	39.10	14	3,432	0.41%
2024/03/22	21.2	39.77	14.1	39.73	39.70	7.1	3,537	0.20%
2024/03/21	2	40.18	3	40.07	40.00	-1	3,678	-0.03%
2024/03/20	7.2	40.70	2	40.45	40.15	5.2	3,999	0.13%
2024/03/19	8	39.66	3	40.10	39.60	5	4,036	0.12%
2024/03/18	10.1	38.88	0.2	39.20	38.80	9.9	4,353	0.23%
2024/03/15	10.2	39.89	10	39.70	39.70	0.2	4,579	0.00%
2024/03/14	4	40.36	17	40.29	40.20	-13	4,547	-0.29%
2024/03/13	12	41.64	11.1	41.03	40.70	0.9	4,537	0.02%
2024/03/12	7	41.30	15	41.29	41.20	-8	4,493	-0.18%
2024/03/11	23.1	42.24	18	41.80	41.60	5.1	4,453	0.11%
2024/03/08	82.2	42.26	59.6	42.37	42.35	22.6	4,322	0.52%
2024/03/07	2.5	40.05	0	0.00	39.95	2.5	3,985	0.06%
2024/03/06	16	39.91	2	40.00	39.85	14	3,958	0.35%
2024/03/05	4	40.23	1	40.10	40.10	3	3,980	0.08%
2024/03/01	3	40.15	0	0.00	39.90	3	4,022	0.07%
2024/02/29	2	39.93	0	0.00	39.80	2	4,017	0.05%
2024/02/27	5	40.00	0.3	40.05	39.90	4.7	4,006	0.12%
2024/02/26	1	40.70	4	40.63	40.40	-3	3,992	-0.08%
2024/02/23	0	41.80	3	41.38	41.00	-3	3,963	-0.08%
2024/02/22	0	0.00	7	41.35	41.20	-7	3,963	-0.18%
2024/02/21	0	0.00	3	41.23	41.20	-3	3,965	-0.08%
2024/02/20	1	41.30	1	41.35	41.30	0	3,960	0.00%
2024/02/19	0	41.80	1	41.70	41.70	-1	3,969	-0.02%
2024/02/16	3	41.37	0	0.00	41.40	3	3,966	0.08%
2024/02/05	1	40.70	5	40.61	40.70	-4	3,961	-0.10%
2024/02/02	2.1	40.83	9	40.75	41.00	-6.9	3,969	-0.17%
2024/02/01	2	40.85	3	40.70	41.00	-1	4,014	-0.02%
2024/01/30	5.4	40.94	0	0.00	40.55	5.4	4,055	0.13%
2024/01/29	3	41.30	5	41.05	41.30	-2	4,119	-0.05%
2024/01/25	2.1	41.76	0	0.00	41.50	2.1	4,137	0.05%
2024/01/23	0.1	42.27	0	0.00	42.30	0.1	4,234	0.00%
2024/01/22	0.1	42.50	0.6	42.60	42.55	-0.5	4,248	-0.01%
2024/01/19	1	42.15	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0	41.70	0	0.00	41.60	0	4,334	0.00%
2024/01/17	21.1	42.39	0	0.00	42.20	21.1	4,333	0.49%
2024/01/16	0	43.00	1	42.85	43.35	-1	4,309	-0.02%
2024/01/11	1	42.66	2	42.80	42.80	-1	4,325	-0.02%
2024/01/10	3	42.43	3	42.32	42.35	0	4,351	0.00%
2024/01/09	0	42.95	2	43.35	43.05	-2	4,338	-0.05%
2024/01/08	4	43.50	6	43.69	43.55	-2	4,326	-0.05%
2024/01/05	0.1	43.15	5	43.40	43.05	-5	4,347	-0.11%
2024/01/04	2	42.88	0	0.00	43.25	2	4,341	0.05%
2024/01/03	0	43.20	6	43.06	43.20	-6	4,318	-0.14%
2024/01/02	17	43.21	0	0.00	43.05	17	4,297	0.40%
2023/12/29	0	43.45	0	0.00	43.30	0	4,298	0.00%
2023/12/28	6	43.80	4	43.56	43.55	2	4,277	0.05%
2023/12/27	16	44.22	0	0.00	43.95	16	4,250	0.38%
2023/12/26	4	43.83	2	44.15	44.15	2	4,172	0.05%
2023/12/25	4	43.64	1	44.10	43.75	3	4,130	0.07%
2023/12/22	1	44.65	1	44.00	44.10	0	4,096	0.00%
2023/12/21	11	44.14	6.2	44.16	44.05	4.8	4,051	0.12%
2023/12/20	5	44.97	3.5	44.70	44.65	1.5	3,989	0.04%
2023/12/19	6.4	44.97	4	45.13	45.00	2.4	3,943	0.06%
2023/12/18	17	46.83	8	47.36	46.05	9	3,839	0.23%
2023/12/15	76	48.41	123	48.75	48.05	-47	3,768	-1.25%	大賣/
2023/12/14	10	46.64	9.2	46.48	47.40	0.8	3,495	0.02%
2023/12/13	44.6	48.08	42	47.35	46.45	2.6	3,474	0.07%
2023/12/12	27	46.41	47	46.24	47.60	-20	3,179	-0.63%
2023/12/11	3	44.50	1	44.30	44.20	2	2,933	0.07%
2023/12/08	0	0.00	1	44.65	44.50	-1	2,993	-0.03%
2023/12/06	3	44.53	0	0.00	44.35	3	3,137	0.10%
2023/12/05	0	0.00	2	44.80	44.45	-2	3,194	-0.06%
2023/12/04	0	0.00	3	45.55	45.00	-3	3,281	-0.09%
2023/12/01	0.1	45.00	1	44.95	45.10	-1	3,339	-0.03%
2023/11/30	2	45.15	4	45.48	45.00	-2	3,365	-0.06%
2023/11/29	1	44.90	1	45.15	45.20	0	3,346	0.00%
2023/11/28	0	0.00	3	44.53	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	1	43.80	43.85	-1	3,299	-0.03%
2023/11/22	3	43.67	0	0.00	43.70	3	3,317	0.09%
2023/11/17	1	43.80	0.1	44.55	43.80	0.9	3,358	0.03%
2023/11/16	0	43.25	1	43.40	43.80	-1	3,373	-0.03%
2023/11/14	3	42.70	0	0.00	42.65	3	3,404	0.09%
2023/11/13	5	42.95	5	42.95	42.95	0	3,426	0.00%
2023/11/09	1	42.80	0	0.00	42.40	1	3,456	0.03%
2023/11/08	1	43.30	1	43.50	43.15	0	3,457	0.00%
2023/11/07	2	43.05	0	0.00	43.00	2	3,444	0.06%
2023/11/06	12	43.60	4	43.83	43.50	8	3,448	0.23%
2023/11/03	13	45.17	0	0.00	44.85	13	3,442	0.38%
2023/11/02	0	0.00	1	45.30	45.15	-1	3,480	-0.03%
2023/11/01	7	43.56	5	44.00	44.60	2	3,501	0.06%
2023/10/31	5	44.13	4	43.95	43.60	1	3,473	0.03%
2023/10/30	2	45.25	0	0.00	45.10	2	3,470	0.06%
2023/10/27	4	46.95	3	46.22	45.80	1	3,464	0.03%
2023/10/26	10	45.56	5	45.60	45.45	5	3,495	0.14%
2023/10/25	6	46.70	1	46.85	46.15	5	3,467	0.14%
2023/10/24	1	46.45	0	0.00	46.70	1	3,475	0.03%
2023/10/23	1	46.10	0	0.00	46.00	1	3,507	0.03%
2023/10/19	5	45.61	3	45.97	45.90	2	3,586	0.06%
2023/10/18	0	0.00	3	46.25	45.90	-3	3,621	-0.08%
2023/10/17	3	46.30	11	46.35	46.05	-8	3,611	-0.22%
2023/10/16	0	0.00	2	46.68	46.35	-2	3,738	-0.05%
2023/10/13	1	46.05	9	46.55	46.50	-8	3,861	-0.21%
2023/10/12	0	0.00	3	45.65	45.85	-3	3,963	-0.08%
2023/10/11	9	45.34	0	0.00	45.05	9	4,050	0.22%
2023/10/06	0	0.00	3.1	46.05	45.95	-3.1	4,134	-0.07%
2023/10/05	3	45.70	6.2	45.89	46.00	-3.2	4,280	-0.07%
2023/10/03	0	0.00	1	45.20	45.00	-1	4,457	-0.02%
2023/10/02	1.1	44.22	1	44.60	45.00	0.1	4,520	0.00%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	1	45.15	44.95	-1	4,702	-0.02%
2023/09/22	0	0.00	1	44.85	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	1	45.10	44.85	-1	4,742	-0.02%
2023/09/20	2	44.80	9	45.19	44.90	-7	4,817	-0.15%
2023/09/19	8	46.39	16	46.27	45.70	-8	4,900	-0.16%
2023/09/18	2	46.70	7	46.99	46.70	-5	4,853	-0.10%
2023/09/15	0	0.00	5	46.68	46.50	-5	4,802	-0.10%
2023/09/14	1	46.25	2	46.23	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	3	45.80	45.90	-3	4,749	-0.06%
2023/09/12	4	45.68	28	45.80	45.65	-24	4,776	-0.50%
2023/09/11	3	44.80	5	44.84	44.40	-2	4,792	-0.04%
2023/09/08	5	44.80	13	44.67	44.85	-8	5,009	-0.16%
2023/09/07	12	44.78	13	45.04	44.85	-1	4,970	-0.02%
2023/09/06	2	44.48	13	44.27	44.30	-11	4,892	-0.22%
2023/09/05	0	0.00	3	43.60	43.55	-3	4,848	-0.06%
2023/09/01	3	42.90	1	42.85	43.10	2	4,864	0.04%
2023/08/29	0	0.00	2	42.40	42.50	-2	4,909	-0.04%
2023/08/28	0	0.00	10	42.25	42.00	-10	4,910	-0.20%
2023/08/22	0	0.00	2	41.90	41.65	-2	4,921	-0.04%
2023/08/18	2	40.80	2	41.40	41.25	0	4,893	0.00%
2023/08/17	0	0.00	4	40.54	40.80	-4	4,877	-0.08%
2023/08/16	1	38.85	1	39.30	39.90	0	4,857	0.00%
2023/08/15	0	0.00	3.3	39.12	39.25	-3.3	4,833	-0.07%
2023/08/14	0	0.00	1	39.10	39.25	-1	4,827	-0.02%
2023/08/11	6	39.95	1	40.55	39.95	5	4,795	0.10%
2023/08/10	7.1	40.07	0	0.00	40.00	7.1	4,773	0.15%
2023/08/09	3	40.34	26	40.84	40.45	-23	4,724	-0.49%
2023/08/08	2.3	41.59	0	0.00	41.50	2.3	4,637	0.05%
2023/08/04	5	42.25	33	42.34	42.70	-28	4,583	-0.61%
2023/08/02	14	41.83	10	42.05	42.45	4	4,603	0.09%
2023/08/01	0	0.00	3	42.68	43.05	-3	4,540	-0.07%
2023/07/31	10	42.65	0	0.00	42.50	10	4,534	0.22%
2023/07/28	10	43.55	10	43.85	43.50	0	4,463	0.00%
2023/07/27	2	43.60	2	43.63	43.60	0	4,464	0.00%
2023/07/26	2	42.73	1	42.55	42.75	1	4,454	0.02%
2023/07/25	5	43.58	0	0.00	43.55	5	4,430	0.11%
2023/07/24	12	43.47	0	0.00	43.05	12	4,423	0.27%
2023/07/21	19	44.47	2	44.95	44.40	17	4,421	0.38%
2023/07/20	15	45.68	21	45.72	45.60	-6	4,426	-0.14%
2023/07/19	21	46.40	31.4	46.60	45.60	-10.4	4,456	-0.23%
2023/07/18	10	48.39	32	48.48	48.60	-22	4,399	-0.50%
2023/07/17	4	48.73	9	48.72	48.90	-5	4,293	-0.12%
2023/07/14	20	47.80	4	47.85	48.45	16	4,239	0.38%
2023/07/13	4	48.26	13	47.39	47.35	-9	4,166	-0.22%
2023/07/12	27	48.14	25	48.36	48.10	2	4,123	0.05%
2023/07/11	19	47.78	20	47.83	47.80	-1	4,014	-0.02%
2023/07/10	8	47.05	0	0.00	47.30	8	3,981	0.20%
2023/07/07	6	46.86	5	46.55	46.70	1	3,963	0.03%
2023/07/06	2.1	47.99	1	47.60	47.75	1.1	3,922	0.03%
2023/07/04	0	0.00	3.2	46.90	46.75	-3.2	3,838	-0.08%
2023/07/03	0	0.00	4	47.45	47.30	-4	3,841	-0.10%
2023/06/30	0	0.00	5	47.15	47.30	-5	3,822	-0.13%
2023/06/29	30	47.09	17	46.80	46.95	13	3,842	0.34%
2023/06/28	2	47.23	34.2	47.24	47.20	-32.2	3,834	-0.84%
2023/06/27	17	46.92	5	47.29	46.60	12	3,836	0.31%
2023/06/26	0	0.00	2.1	46.16	46.15	-2.1	3,751	-0.06%
2023/06/21	3	45.95	3	46.00	46.15	0	3,831	0.00%
2023/06/20	8.2	46.31	7	45.92	45.95	1.2	3,980	0.03%
2023/06/19	3	46.27	2	46.35	46.25	1	4,117	0.02%
2023/06/16	9	46.14	0.2	46.60	46.65	8.8	4,269	0.21%
2023/06/15	22	46.12	8	46.28	46.40	14	4,270	0.33%
2023/06/14	36.4	46.19	2	45.83	46.30	34.4	4,244	0.81%
2023/06/13	2.2	44.50	1	44.55	44.50	1.2	4,099	0.03%
2023/06/12	0.6	44.10	0	0.00	43.85	0.6	4,195	0.01%
2023/06/09	0	0.00	3	43.65	43.90	-3	4,224	-0.07%
2023/06/08	2	44.48	1	44.05	44.05	1	4,254	0.02%
2023/06/07	2	44.92	22	44.84	45.20	-20	4,335	-0.46%
2023/06/06	1	45.05	0	0.00	45.20	1	4,371	0.02%
2023/06/05	10	45.34	10	45.37	45.40	0	4,430	0.00%
2023/06/02	2.1	45.17	0	0.00	44.75	2.1	4,433	0.05%
2023/05/30	2	44.92	7	44.90	44.95	-5	4,461	-0.11%
2023/05/29	20	44.68	5	44.84	44.80	15	4,461	0.34%
2023/05/26	0	0.00	8	44.25	44.05	-8	4,455	-0.18%
2023/05/25	2	43.95	10	44.00	44.05	-8	4,447	-0.18%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	2	44.13	44.10	-2	4,510	-0.04%
2023/05/22	3	43.95	2	43.60	43.70	1	4,504	0.02%
2023/05/19	0.1	43.55	0	0.00	43.20	0.1	4,523	0.00%
2023/05/18	1	43.60	2	43.45	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	1	43.05	43.00	-1	4,643	-0.02%
2023/05/16	3	42.85	0	0.00	42.80	3	4,638	0.06%
2023/05/10	1	42.40	1	42.65	42.60	0	4,903	0.00%
2023/05/09	0	42.95	1	42.60	42.60	-1	4,975	-0.02%
2023/05/08	1	44.00	1	43.95	43.80	0	4,988	0.00%
2023/05/05	6.1	44.10	1	44.25	43.95	5.1	5,039	0.10%
2023/05/04	1	44.05	2.1	44.03	43.95	-1.1	5,109	-0.02%
2023/05/03	1.1	44.01	0	0.00	44.10	1.1	5,198	0.02%
2023/05/02	0	0.00	2	43.85	44.00	-2	5,268	-0.04%
2023/04/28	1	43.30	0	0.00	43.20	1	5,378	0.02%
2023/04/27	1.1	43.06	3	42.43	43.20	-2	5,360	-0.04%
2023/04/26	1.1	42.17	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	6	43.13	0	0.00	42.55	6	5,320	0.11%
2023/04/24	5	43.60	2.3	43.64	43.55	2.7	5,314	0.05%
2023/04/21	1	44.55	0	0.00	44.10	1	5,301	0.02%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	7	45.86	1	45.25	45.25	6	5,337	0.11%
2023/04/18	6	46.35	0	0.00	46.15	6	5,261	0.11%
2023/04/17	6.1	46.15	4.1	46.15	46.15	2	5,238	0.04%
2023/04/14	2	46.70	1	46.70	46.70	1	5,182	0.02%
2023/04/13	7	47.31	2.4	46.87	46.85	4.6	5,147	0.09%
2023/04/12	1.2	47.94	0	0.00	48.35	1.2	5,035	0.02%
2023/04/11	1	48.55	0	0.00	48.30	1	4,993	0.02%
2023/04/10	6.2	48.39	1	48.65	48.65	5.2	4,980	0.10%
2023/04/07	0	0.00	0	47.90	47.90	0	4,918	0.00%
2023/04/06	2	47.60	0	0.00	47.60	2	4,906	0.04%
2023/03/31	0.2	48.90	1	49.10	48.50	-0.9	4,867	-0.02%
2023/03/30	0	0.00	2	48.68	48.65	-2	4,837	-0.04%
2023/03/29	2	48.02	0	0.00	48.00	2	4,819	0.04%
2023/03/28	1	48.30	1	48.35	48.10	0	4,807	0.00%
2023/03/27	0	0.00	1	49.05	48.90	-1	4,706	-0.02%
2023/03/24	3	49.40	11	49.40	49.35	-8	4,633	-0.17%
2023/03/23	4	49.36	7	49.29	49.55	-3	4,531	-0.07%
2023/03/22	2	48.08	1	48.60	48.90	1	4,355	0.02%
2023/03/21	12	48.22	8	48.06	47.70	4	4,191	0.10%
2023/03/20	1	46.15	0	0.00	47.20	1	4,007	0.02%
2023/03/17	13	46.58	2	46.70	46.20	11	3,945	0.28%
2023/03/16	8	46.04	4	46.46	46.45	4	3,860	0.10%
2023/03/15	3	45.45	20	45.83	45.95	-17	3,782	-0.45%
2023/03/14	1	44.50	2	44.83	44.90	-1	3,738	-0.03%
2023/03/13	12	44.74	12	44.54	44.75	0	3,733	0.00%
2023/03/10	9	46.13	34	46.31	45.40	-25	3,731	-0.67%
2023/03/09	6.2	46.83	2	46.90	46.20	4.2	3,782	0.11%
2023/03/08	2	46.57	8	46.45	46.90	-6	3,772	-0.16%
2023/03/07	6	46.22	2	46.20	46.10	4	3,742	0.11%
2023/03/06	1	46.00	1.1	46.00	46.05	-0.1	3,738	0.00%
2023/03/03	0.1	45.00	2	44.95	45.00	-1.9	3,738	-0.05%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	0	45.45	2	45.30	45.35	-2	3,899	-0.05%
2023/02/22	1	44.95	2	45.35	45.15	-1	3,948	-0.03%
2023/02/20	2	46.35	0	0.00	46.35	2	4,028	0.05%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	1	45.40	1	46.10	46.45	0	4,165	0.00%
2023/02/15	0	0.00	20	45.06	45.05	-20	4,284	-0.47%
2023/02/14	1	45.30	2	45.20	45.05	-1	4,354	-0.02%
2023/02/13	6	45.18	4.1	45.17	45.15	1.9	4,433	0.04%
2023/02/10	4	46.00	4	45.66	45.70	0	4,528	0.00%
2023/02/09	5	46.81	10	46.63	46.65	-5	4,594	-0.11%
2023/02/08	1	46.70	2	46.50	46.15	-1	4,578	-0.02%
2023/02/07	4	45.99	1	46.00	46.20	3	4,562	0.07%
2023/02/06	5	45.00	1	44.90	44.70	4	4,616	0.09%
2023/02/03	4	45.75	10	45.86	45.55	-6	4,610	-0.13%
2023/02/02	0	0.00	8	46.11	46.10	-8	4,610	-0.17%
2023/02/01	0	0.00	2	45.50	45.50	-2	4,585	-0.04%
2023/01/31	1	44.85	3	44.75	44.85	-2	4,618	-0.04%
2023/01/30	11	43.47	6	43.99	44.50	5	4,570	0.11%
2023/01/17	7	42.09	0	0.00	42.10	7	4,472	0.16%
2023/01/16	0	0.00	29	41.99	42.20	-29	4,562	-0.64%
2023/01/13	0.2	41.90	8	41.86	41.80	-7.8	4,593	-0.17%
2023/01/12	3	42.72	4	42.70	42.55	-1	4,600	-0.02%
2023/01/11	3	43.40	0	0.00	43.40	3	4,613	0.07%
2023/01/10	5	43.76	1	43.80	43.90	4	4,666	0.09%
2023/01/09	7	44.05	3	43.88	44.25	4	4,683	0.09%
2023/01/06	1	42.55	2	42.30	42.50	-1	4,652	-0.02%
2023/01/05	1	41.65	13	42.08	41.65	-12	4,758	-0.25%
2023/01/03	5	41.45	0	0.00	41.45	5	4,896	0.10%
2022/12/30	0	0.00	2	41.13	40.80	-2	4,942	-0.04%
2022/12/29	0	0.00	2	40.93	41.00	-2	5,014	-0.04%
2022/12/28	2	40.88	55	40.79	40.75	-53	5,203	-1.02%
2022/12/27	0	0.00	1	42.40	42.15	-1	5,257	-0.02%
2022/12/26	1	41.95	0	0.00	41.80	1	5,361	0.02%
2022/12/22	2	41.88	10	41.98	41.95	-8	5,563	-0.14%
2022/12/21	2	41.85	5	42.19	41.65	-3	5,752	-0.05%
2022/12/20	2	42.10	0	0.00	41.85	2	6,069	0.03%
2022/12/19	0	0.00	1	43.55	43.40	-1	6,280	-0.02%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/15	0	0.00	2	44.75	44.60	-2	6,395	-0.03%
2022/12/14	0	0.00	1	44.20	44.80	-1	6,467	-0.02%
2022/12/13	2	43.83	0	0.00	43.85	2	6,483	0.03%
2022/12/12	2.1	43.65	4	43.78	43.75	-2	6,505	-0.03%
2022/12/09	5	44.72	3	44.57	44.25	2	6,550	0.03%
2022/12/08	2	44.70	2	44.60	44.85	0	6,563	0.00%
2022/12/07	19	45.73	0	0.00	44.75	19	6,595	0.29%
2022/12/06	9	46.28	0	0.00	46.00	9	6,609	0.14%
2022/12/05	4	47.73	12	47.82	47.70	-8	6,613	-0.12%
2022/12/02	1	47.60	0	47.70	47.60	1	6,622	0.01%
2022/12/01	2	47.60	3	47.57	47.70	-1	6,644	-0.02%
2022/11/30	9	45.72	0	0.00	45.95	9	6,594	0.14%
2022/11/29	3	44.68	2	44.85	45.20	1	6,728	0.02%
2022/11/28	5	46.10	0	0.00	45.55	5	6,740	0.07%
2022/11/25	6	46.33	2	46.10	45.90	4	6,802	0.06%
2022/11/24	1	45.85	3	46.23	46.50	-2	6,820	-0.03%
2022/11/23	2	45.58	7	46.14	45.20	-5	6,795	-0.07%
2022/11/21	0	46.00	5	46.01	45.85	-5	7,128	-0.07%
2022/11/18	7	45.67	3	45.65	45.65	4	7,432	0.05%
2022/11/17	0	0.00	28	45.90	46.20	-28	7,423	-0.38%
2022/11/16	2	45.60	37	45.79	46.10	-35	7,464	-0.47%
2022/11/15	12	45.88	39	45.68	46.00	-27	7,430	-0.36%
2022/11/14	1	44.75	0.1	44.90	45.00	0.9	7,468	0.01%
2022/11/11	18	45.02	11.2	45.07	44.75	6.8	7,530	0.09%
2022/11/10	6	43.58	3	43.68	43.80	3	7,430	0.04%
2022/11/09	5	42.79	11	42.97	43.00	-6	7,527	-0.08%
2022/11/08	6.1	42.72	12	42.34	42.25	-5.9	7,570	-0.08%
2022/11/07	8.1	41.99	11	42.17	42.35	-2.9	7,805	-0.04%
2022/11/04	0	0.00	5	41.74	42.20	-5	8,032	-0.06%
2022/11/03	9	40.69	0	0.00	41.40	9	8,027	0.11%
2022/11/02	19	40.90	11	40.92	41.00	8	8,098	0.10%
2022/11/01	1	40.20	0	0.00	40.20	1	8,034	0.01%
2022/10/31	0	0.00	4	39.80	39.90	-4	8,129	-0.05%
2022/10/28	5	39.13	4	39.04	39.05	1	8,131	0.01%
2022/10/27	4	39.70	11	39.78	39.95	-7	8,121	-0.09%
2022/10/26	0.1	38.05	0	0.00	37.60	0.1	8,063	0.00%
2022/10/25	1	39.00	0	38.95	38.30	1	8,072	0.01%
2022/10/24	19	39.42	7	39.07	38.95	12	8,111	0.15%
2022/10/21	1	38.35	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	0.00	3	39.25	38.70	-3	8,089	-0.04%
2022/10/19	5	39.33	1	39.40	39.00	4	8,105	0.05%
2022/10/18	6	39.98	6	39.38	39.55	0	8,090	0.00%
2022/10/17	0	0.00	2	38.05	39.80	-2	8,162	-0.02%
2022/10/14	163	38.76	61	38.81	38.95	102	8,231	1.24%	大買/鉅額交易
2022/10/13	4	38.13	6	37.48	36.40	-2	8,282	-0.02%
2022/10/12	4	38.75	1	38.75	38.70	3	8,242	0.04%
2022/10/11	6	38.49	12	38.44	38.40	-6	8,291	-0.07%
2022/10/07	3	40.52	1	40.60	40.60	2	8,336	0.02%
2022/10/06	2	40.93	2	41.05	41.10	0	8,352	0.00%
2022/10/05	2	41.35	10.3	41.38	40.80	-8.3	8,345	-0.10%
2022/10/04	10	39.80	2	39.90	39.90	8	8,311	0.10%
2022/10/03	12	38.37	11	38.60	38.60	1	8,391	0.01%
2022/09/30	4.3	39.22	1	38.75	39.45	3.3	8,407	0.04%
2022/09/29	1	38.50	1	39.15	38.30	0	8,428	0.00%
2022/09/28	5	38.54	2	39.33	37.90	3	8,439	0.04%
2022/09/27	68	39.70	29	38.92	40.30	39	8,331	0.47%
2022/09/26	20	41.26	13	41.37	40.15	7	8,083	0.09%
2022/09/23	3	45.18	3	44.87	44.60	0	7,976	0.00%
2022/09/22	4	44.58	5	45.67	45.80	-1	7,992	-0.01%
2022/09/21	11	45.63	6	45.77	45.35	5	7,978	0.06%
2022/09/20	7	46.99	11	47.08	46.60	-4	7,971	-0.05%
2022/09/19	4	47.09	4	47.03	46.80	0	8,015	0.00%
2022/09/16	6	47.71	3	47.88	47.25	3	8,045	0.04%
2022/09/15	5	48.53	3	48.63	48.25	2	8,114	0.02%
2022/09/14	0	0.00	7	48.01	48.80	-7	8,186	-0.09%
2022/09/13	26	48.94	4.1	48.94	48.90	21.9	8,228	0.27%
2022/09/12	9	49.09	15	49.36	49.30	-6	8,309	-0.07%
2022/09/08	5	47.75	7	47.94	48.00	-2	8,404	-0.02%
2022/09/07	5.1	47.03	0	0.00	46.50	5.1	8,480	0.06%
2022/09/06	17	47.80	19	47.57	47.30	-2	8,494	-0.02%
2022/09/05	13	49.04	2	48.51	48.50	11	8,483	0.13%
2022/09/02	2	51.45	14	51.48	51.00	-12	8,479	-0.14%
2022/09/01	17	51.05	30	50.60	51.10	-13	8,484	-0.15%
2022/08/31	12	51.46	5	52.14	52.20	7	8,464	0.08%
2022/08/30	7	51.44	7	51.77	52.00	0	8,477	0.00%
2022/08/29	15	50.77	4.1	50.78	50.70	10.9	8,441	0.13%
2022/08/26	22	53.52	3	52.97	52.70	19	8,393	0.23%
2022/08/25	4	52.65	18.1	52.58	53.60	-14	8,176	-0.17%
2022/08/24	8	51.15	5	50.50	50.30	3	7,970	0.04%
2022/08/23	7	49.93	7	50.46	50.70	0	8,204	0.00%
2022/08/22	19.1	51.05	21	50.99	50.80	-2	8,484	-0.02%
2022/08/19	18	51.81	10.1	51.85	51.60	8	8,626	0.09%
2022/08/18	42	51.24	6.1	51.07	51.50	36	8,886	0.40%
2022/08/17	4	51.05	7	50.91	50.90	-3	8,984	-0.03%
2022/08/16	3	50.90	15.1	51.18	51.00	-12.1	9,064	-0.13%
2022/08/15	20.2	50.07	10	50.16	50.20	10.2	8,954	0.11%
2022/08/12	32	50.44	33	50.59	50.30	-1	8,964	-0.01%
2022/08/11	17	49.48	22	49.55	49.60	-5	8,792	-0.06%
2022/08/10	1	47.60	1	47.60	47.60	0	8,698	0.00%
2022/08/09	6	46.60	10	47.04	47.10	-4	8,845	-0.05%
2022/08/08	6	45.83	4	45.94	45.95	2	9,344	0.02%
2022/08/05	12	45.98	6	46.45	46.50	6	9,800	0.06%
2022/08/04	2	44.65	1	45.27	45.30	1	9,801	0.01%
2022/08/02	3	45.80	9	45.38	45.45	-6	10,187	-0.06%
2022/08/01	5	47.31	1	47.10	47.15	4	10,426	0.04%
2022/07/29	0	0.00	1	48.10	47.75	-1	10,543	-0.01%
2022/07/28	13	47.67	6	47.28	47.00	7	10,780	0.06%
2022/07/27	4	46.90	2	46.18	47.15	2	10,957	0.02%
2022/07/26	3	46.48	12	46.20	45.90	-9	10,981	-0.08%
2022/07/25	0	0.00	2	47.55	47.55	-2	11,009	-0.02%
2022/07/22	33	48.63	26	48.32	48.10	7	11,136	0.06%
2022/07/21	8	48.48	6.1	48.25	48.95	1.9	11,207	0.02%
2022/07/20	4	47.80	4	47.50	47.25	0	11,225	0.00%
2022/07/19	3	46.48	0	0.00	46.55	3	11,345	0.03%
2022/07/18	4	47.85	3	47.98	48.20	1	11,402	0.01%
2022/07/15	8	47.18	3	47.35	47.55	5	11,364	0.04%
2022/07/14	0	0.00	6	45.13	46.15	-6	11,335	-0.05%
2022/07/13	1	44.80	0	0.00	44.80	1	11,443	0.01%
2022/07/12	2	45.10	0	0.00	44.00	2	11,600	0.02%
2022/07/11	10	47.63	15	47.78	47.30	-5	11,749	-0.04%
2022/07/08	10	46.21	4	45.90	46.40	6	11,789	0.05%
2022/07/07	2	44.78	1	43.90	44.90	1	11,800	0.01%
2022/07/05	0	0.00	1	45.90	46.00	-1	12,371	-0.01%
2022/07/04	1	45.53	4	44.95	44.55	-3	12,364	-0.02%
2022/07/01	3	46.37	6	45.86	45.05	-3	12,365	-0.02%
2022/06/30	2.1	48.30	5	48.42	48.05	-2.9	12,273	-0.02%
2022/06/29	2	50.60	2.1	50.40	50.50	-0.1	12,324	0.00%
2022/06/28	33	50.99	32	50.47	51.00	1	12,440	0.01%
2022/06/27	23	52.47	23	52.31	52.40	0	12,592	0.00%
2022/06/24	16.1	50.42	11	50.77	50.50	5.1	12,776	0.04%
2022/06/23	1	49.75	2	50.50	49.95	-1	13,229	-0.01%
2022/06/22	6.1	51.00	6	50.63	50.20	0	14,000	0.00%
2022/06/21	6	51.82	3	51.67	52.40	3	14,530	0.02%
2022/06/20	1	51.31	4	50.85	50.20	-3	14,839	-0.02%
2022/06/17	14	52.96	1	53.38	52.60	13	14,885	0.09%
2022/06/16	4.1	55.88	3	55.03	54.60	1.1	14,888	0.01%
2022/06/15	8	57.79	6	57.00	57.00	2	14,993	0.01%
2022/06/14	6	57.72	2.1	56.80	58.40	3.9	15,309	0.03%
2022/06/13	6.1	58.09	31	57.85	57.70	-24.9	15,378	-0.16%
2022/06/10	3	60.30	1	60.40	60.50	2	15,371	0.01%
2022/06/09	7	61.04	6	61.10	61.00	1	15,626	0.01%
2022/06/08	7	61.39	7	61.69	60.80	0	15,664	0.00%
2022/06/07	5	60.98	1	61.30	61.30	4	15,905	0.03%
2022/06/06	1	61.70	1	61.20	61.00	0	16,035	0.00%
2022/06/02	6	61.83	3	61.80	61.60	3	16,288	0.02%
2022/06/01	21	61.78	44	61.66	61.60	-23	16,483	-0.14%
2022/05/31	20	62.69	18	62.69	62.30	2	16,488	0.01%
2022/05/30	15	62.13	15.1	62.39	62.00	-0.1	16,441	0.00%
2022/05/27	21	60.92	10	60.88	60.70	11	16,268	0.07%
2022/05/26	5	60.72	13	60.34	60.00	-8	16,175	-0.05%
2022/05/25	2	59.30	13	59.25	59.80	-11	15,883	-0.07%
2022/05/24	15	58.97	8	58.36	57.50	7	15,892	0.04%
2022/05/23	6	59.83	3	59.50	59.40	3	15,785	0.02%
2022/05/20	5	59.10	6	59.57	59.60	-1	15,830	-0.01%
2022/05/19	4	57.88	11	58.33	59.60	-7	15,801	-0.04%
2022/05/18	25	59.67	124	60.09	59.30	-99	15,781	-0.63%	大賣/
2022/05/17	123	59.30	9.1	59.24	60.10	113.9	15,738	0.72%	大買/鉅額交易
2022/05/16	54	60.74	26	60.23	58.60	28	15,715	0.18%
2022/05/13	45	58.80	58.1	58.83	59.70	-13.1	15,340	-0.09%
2022/05/12	9	56.03	10	55.46	55.50	-1	15,166	-0.01%
2022/05/11	17	57.63	19	57.09	56.90	-2	15,825	-0.01%
2022/05/10	23	55.80	17	57.04	58.00	6	16,239	0.04%
2022/05/09	9	57.20	18.1	56.87	56.60	-9.1	16,322	-0.06%
2022/05/06	11	55.29	10	55.49	55.50	1	16,342	0.01%
2022/05/05	16	57.76	19	57.55	57.80	-3	16,717	-0.02%
2022/05/04	26	56.09	21	56.05	55.60	5	16,714	0.03%
2022/05/03	4	54.85	6	55.05	55.50	-2	16,822	-0.01%
2022/04/29	10.1	55.14	4	54.65	54.30	6.1	17,101	0.04%
2022/04/28	3	54.17	4	54.95	54.70	-1	17,318	-0.01%
2022/04/27	17	53.08	20	51.88	53.80	-3	17,354	-0.02%
2022/04/26	5	55.00	11.1	55.53	54.70	-6.1	17,287	-0.04%
2022/04/25	11.1	54.97	10	54.94	54.20	1.1	17,357	0.01%
2022/04/22	13.2	58.23	1	58.11	57.90	12.2	17,523	0.07%
2022/04/21	5	60.14	6	60.00	59.90	-1	17,766	-0.01%
2022/04/20	7.1	59.26	5	59.58	58.90	2.1	18,011	0.01%
2022/04/19	18.1	60.01	14	60.21	59.30	4	18,412	0.02%
2022/04/18	13.1	59.81	7	59.57	59.00	6.1	18,403	0.03%
2022/04/15	9.1	58.73	19	58.88	58.40	-9.9	18,432	-0.05%
2022/04/14	15	61.75	11	60.91	60.80	4	18,655	0.02%
2022/04/13	6	61.95	3	62.07	62.40	3	18,634	0.02%
2022/04/12	32	62.61	2	61.35	60.90	30	18,821	0.16%
2022/04/11	15.3	63.84	18.2	63.50	62.60	-2.9	18,728	-0.02%
2022/04/08	6	68.05	5	68.08	68.00	1	18,893	0.01%
2022/04/07	9.3	68.90	8	69.20	68.00	1.3	18,970	0.01%
2022/04/06	2	68.35	1	68.40	69.40	1	19,232	0.01%
2022/04/01	8	67.98	3.1	68.51	69.00	4.9	19,662	0.02%
2022/03/31	10.1	69.14	0	0.00	68.90	10.1	19,841	0.05%
2022/03/30	7	69.96	6	69.95	69.80	1	19,946	0.01%
2022/03/29	8.2	70.26	8	69.56	70.00	0.2	20,416	0.00%
2022/03/28	18	68.82	10	68.77	70.50	8	20,327	0.04%
2022/03/25	73.3	72.34	33	73.09	71.10	40.3	20,092	0.20%
2022/03/24	40.1	76.50	7	76.10	76.30	33.1	19,374	0.17%
2022/03/23	10	78.67	37.1	78.77	79.00	-27.1	19,064	-0.14%
2022/03/22	15.1	76.89	11	76.56	77.20	4.1	19,631	0.02%
2022/03/21	6	76.27	25	76.46	75.80	-19	19,753	-0.10%
2022/03/18	30	75.25	25	75.00	75.30	5	20,122	0.02%
2022/03/17	43	73.34	40	74.28	74.90	3	20,327	0.01%
2022/03/16	20	70.85	21	70.68	70.40	-1	20,662	0.00%
2022/03/15	10	70.89	27.1	71.21	70.20	-17.1	21,408	-0.08%
2022/03/14	30	73.01	15	73.15	72.50	15	23,269	0.06%
2022/03/11	3	70.73	3	70.57	71.40	0	23,531	0.00%
2022/03/10	52	71.99	44	72.02	71.70	8	24,096	0.03%
2022/03/09	14.1	69.05	8	68.91	68.60	6.1	24,579	0.02%
2022/03/08	8	69.23	8	69.09	68.10	0	25,744	0.00%
2022/03/07	16	72.46	3	73.10	72.00	13	27,870	0.05%
2022/03/04	4	75.88	14	77.00	76.50	-10	30,560	-0.03%
2022/03/03	23	77.59	19	77.44	77.40	4	32,162	0.01%
2022/03/02	7	75.81	9	75.90	76.30	-2	33,425	-0.01%
2022/03/01	0	0.00	12	74.58	75.20	-12	35,505	-0.03%
2022/02/25	5	72.04	3	72.37	72.40	2	37,159	0.01%
2022/02/24	16.1	72.73	11.5	72.24	71.50	4.6	37,706	0.01%
2022/02/23	8	75.35	3	75.20	75.80	5	38,556	0.01%
2022/02/22	10.1	75.06	10	74.99	74.90	0.1	38,753	0.00%
2022/02/21	9	77.50	7	77.66	77.30	2	38,827	0.01%
2022/02/18	4	76.98	6	77.60	78.30	-2	39,120	-0.01%
2022/02/17	8.2	77.94	9	77.20	77.00	-0.8	39,815	0.00%
2022/02/16	14.1	79.14	13	79.15	78.10	1.1	39,830	0.00%
2022/02/15	12	78.43	19	78.83	77.80	-7	40,095	-0.02%
2022/02/14	25	78.51	39	78.46	77.80	-14	40,215	-0.03%
2022/02/11	47.7	79.62	54	79.73	79.70	-6.4	40,771	-0.02%
2022/02/10	27	77.33	36	76.94	78.10	-9	40,750	-0.02%
2022/02/09	6	74.82	11	74.95	74.70	-5	40,664	-0.01%
2022/02/08	19	72.73	13	73.05	73.00	6	41,039	0.01%
2022/02/07	38.4	72.96	23	72.77	73.40	15.4	40,868	0.04%
2022/01/26	6	74.80	18	75.97	76.80	-12	40,695	-0.03%
2022/01/25	14	75.71	20	76.06	75.40	-6	41,051	-0.01%
2022/01/24	13	74.82	21	74.20	75.30	-8	41,508	-0.02%
2022/01/21	24.3	75.04	13	74.82	73.10	11.3	41,929	0.03%
2022/01/20	26.1	76.80	11	76.73	77.60	15.1	41,885	0.04%
2022/01/19	13	77.09	5	77.44	77.10	8	41,826	0.02%
2022/01/18	8	79.35	26	79.08	78.60	-18	41,937	-0.04%
2022/01/17	34	79.19	5.1	79.23	79.30	28.9	41,950	0.07%
2022/01/14	27.1	77.27	9.3	77.35	78.10	17.8	42,033	0.04%
2022/01/13	22.2	79.53	29.6	79.76	79.60	-7.4	42,427	-0.02%
2022/01/12	19.9	79.12	11	79.95	78.20	8.9	42,420	0.02%
2022/01/11	1	78.80	5	78.76	78.30	-4	42,167	-0.01%
2022/01/10	3	78.10	13	79.65	80.00	-10	42,243	-0.02%
2022/01/07	9.9	78.57	13	79.49	78.50	-3.1	42,337	-0.01%
2022/01/06	3	82.77	1	82.70	82.90	2	41,989	0.00%
2022/01/05	16.1	83.25	10	82.83	82.50	6.1	42,144	0.01%
2022/01/04	9	85.36	10	85.30	85.50	-1	42,220	0.00%
2022/01/03	25	86.70	17	85.85	84.80	8	42,114	0.02%
2021/12/30	13	85.66	4	85.45	85.50	9	42,011	0.02%
2021/12/29	9	85.04	20.1	85.73	85.00	-11.1	42,044	-0.03%
2021/12/28	15	85.09	15	85.21	84.20	0	41,934	0.00%
2021/12/27	6.2	84.45	13	84.58	84.70	-6.9	41,756	-0.02%
2021/12/24	21	83.47	8	83.31	82.50	13	41,692	0.03%
2021/12/23	33.2	83.97	71	83.97	83.20	-37.9	41,679	-0.09%
2021/12/22	11	81.97	114	81.27	81.00	-103	41,410	-0.25%	大賣/鉅額交易
2021/12/21	44	81.58	8	81.04	81.20	36	41,428	0.09%
2021/12/20	4	82.85	5	82.32	82.20	-1	41,361	0.00%
2021/12/17	12	82.69	5	82.80	82.40	7	41,536	0.02%
2021/12/16	57	85.05	71.1	85.26	84.50	-14.1	41,773	-0.03%
2021/12/15	13	81.61	8.2	81.77	81.80	4.8	41,044	0.01%
2021/12/14	22	80.82	17.1	81.45	81.60	5	41,013	0.01%
2021/12/13	29.3	83.24	18.9	83.31	82.80	10.4	40,747	0.03%
2021/12/10	27	84.93	15	85.21	84.90	12	40,474	0.03%
2021/12/09	56.4	86.75	41	86.24	84.60	15.4	39,901	0.04%
2021/12/08	138.1	87.83	162.3	87.86	88.40	-24.3	39,235	-0.06%	大買/大賣/
2021/12/07	25	83.91	33	83.51	84.30	-8	37,600	-0.02%
2021/12/06	36.2	83.99	87	85.20	83.30	-50.8	37,365	-0.14%
2021/12/03	125	85.95	158.3	86.44	86.50	-33.3	37,287	-0.09%	大買/大賣/
2021/12/02	166.1	85.79	71.1	86.25	85.40	95	37,252	0.25%	大買/
2021/12/01	200.2	85.93	229.2	86.13	86.70	-29.1	36,316	-0.08%	大買/大賣/
2021/11/30	424.4	86.35	409.1	85.77	81.80	15.3	34,565	0.04%	大買/大賣/
2021/11/29	660.1	81.86	617.4	81.43	84.90	42.6	32,731	0.13%	大買/大賣/
2021/11/26	158	77.51	105.1	77.70	77.20	52.9	31,324	0.17%	大買/大賣/
2021/11/25	131.2	77.34	107.1	77.22	79.70	24.1	30,253	0.08%	大買/大賣/
2021/11/24	79.1	75.75	113.3	75.93	76.40	-34.2	28,302	-0.12%	大賣/
2021/11/23	15.2	70.16	9	69.64	69.50	6.2	27,223	0.02%
2021/11/22	50.1	70.46	69.4	70.57	71.20	-19.3	27,501	-0.07%
2021/11/19	10	68.53	8	68.06	67.30	2	27,702	0.01%
2021/11/18	17	68.04	106	68.05	67.70	-89	27,758	-0.32%	大賣/
2021/11/17	34.1	68.91	16	68.94	68.90	18.1	27,904	0.06%
2021/11/16	139	69.64	146.1	69.32	68.20	-7.1	27,849	-0.03%	大買/大賣/
2021/11/15	8	67.68	18	67.72	67.40	-10	27,355	-0.04%
2021/11/12	17	67.46	7	66.90	66.80	10	27,411	0.04%
2021/11/11	19	68.86	13	68.72	68.60	6	27,191	0.02%
2021/11/10	59	70.02	77.2	70.04	69.60	-18.2	27,049	-0.07%
2021/11/09	53	68.70	75.1	68.92	68.30	-22.1	26,377	-0.08%
2021/11/08	27	67.60	22.4	67.25	66.60	4.6	25,834	0.02%
2021/11/05	80.1	67.97	94	67.66	66.30	-13.9	25,599	-0.05%
2021/11/04	3	65.10	6	64.75	64.70	-3	25,211	-0.01%
2021/11/03	63	65.04	10.2	64.26	64.10	52.8	25,388	0.21%
2021/11/02	34.5	66.75	23.2	66.59	65.50	11.3	25,396	0.04%
2021/11/01	13	67.35	21.2	67.05	68.00	-8.2	25,138	-0.03%
2021/10/29	17	64.26	105.1	64.33	64.20	-88.1	24,825	-0.35%	大賣/
2021/10/28	7	62.86	1	61.60	61.60	6	24,286	0.02%
2021/10/27	10	61.93	16	62.09	62.10	-6	24,335	-0.02%
2021/10/26	10	61.77	17	61.69	61.20	-7	24,811	-0.03%
2021/10/25	13	61.32	17	61.13	61.60	-4	25,087	-0.02%
2021/10/22	17	61.76	15.2	61.91	62.00	1.8	25,756	0.01%
2021/10/21	21.3	61.02	40.6	61.79	60.50	-19.3	26,940	-0.07%
2021/10/20	14	58.91	12	58.81	58.30	2	27,151	0.01%
2021/10/19	1.1	56.91	2	58.20	57.10	-1	27,572	0.00%
2021/10/18	9	56.92	3	58.17	56.80	6	28,329	0.02%
2021/10/15	6	58.18	14	57.94	58.80	-8	28,865	-0.03%
2021/10/14	14	55.76	10	55.41	55.10	4	29,007	0.01%
2021/10/13	19.2	55.91	6	55.82	54.90	13.2	29,386	0.04%
2021/10/12	29	58.62	9	57.96	57.70	20	29,393	0.07%
2021/10/08	38	61.20	4	61.20	61.30	34	29,452	0.12%
2021/10/07	17	61.59	15	61.61	62.10	2	29,875	0.01%
2021/10/06	39	59.18	4	58.55	58.50	35	31,380	0.11%
2021/10/05	13	58.60	5	58.82	60.40	8	32,249	0.02%
2021/10/04	8	59.65	14	61.14	58.20	-6	32,428	-0.02%
2021/10/01	11.4	60.78	17	60.58	60.50	-5.6	33,205	-0.02%
2021/09/30	7	63.17	8	62.65	63.60	-1	34,625	0.00%
2021/09/29	20.9	64.32	22	64.03	63.20	-1.1	34,630	0.00%
2021/09/28	48	67.33	15	67.13	67.10	33	34,636	0.10%
2021/09/27	33	68.92	25	68.84	68.10	8	34,805	0.02%
2021/09/24	8	70.23	21	69.49	69.00	-13	35,209	-0.04%
2021/09/23	45	70.26	173.3	69.84	69.60	-128.3	35,387	-0.36%	大賣/鉅額交易
2021/09/22	15	69.41	4.3	69.08	69.30	10.7	35,842	0.03%
2021/09/17	20.3	68.03	9	68.26	69.40	11.3	36,073	0.03%
2021/09/16	3	68.53	3.3	69.03	69.00	-0.3	36,748	0.00%
2021/09/15	2.3	67.54	5	67.32	67.10	-2.7	37,667	-0.01%
2021/09/14	2	68.10	10	68.50	68.10	-8	39,322	-0.02%
2021/09/13	10	68.82	16	68.79	68.30	-6	40,604	-0.01%
2021/09/10	7	67.29	7	68.23	69.30	0	41,229	0.00%
2021/09/09	38.5	66.02	12	66.54	67.00	26.5	43,160	0.06%
2021/09/08	17.2	66.01	10.1	65.77	65.00	7.2	43,523	0.02%
2021/09/07	30.1	70.04	32.1	69.14	68.60	-2	43,238	0.00%
2021/09/06	49	70.96	5	71.10	70.60	44	42,950	0.10%
2021/09/03	10	71.15	21	71.40	72.00	-11	42,853	-0.03%
2021/09/02	103	72.68	48	71.86	68.80	55	43,072	0.13%	大買/
2021/09/01	17	69.71	30	70.21	70.70	-13	42,978	-0.03%
2021/08/31	10	69.93	14	70.04	70.40	-4	43,744	-0.01%
2021/08/30	9	69.90	4	69.70	69.60	5	43,580	0.01%
2021/08/27	24	69.63	21	69.84	68.70	3	43,718	0.01%
2021/08/26	29	69.68	32	69.64	70.20	-3	43,464	-0.01%
2021/08/25	209	68.70	216.1	68.75	68.70	-7.1	42,798	-0.02%	大買/大賣/
2021/08/24	17	65.61	9	65.88	64.60	8	41,825	0.02%
2021/08/23	10	64.35	19	64.29	64.90	-9	41,991	-0.02%
2021/08/20	8	61.54	14	62.31	62.00	-6	42,002	-0.01%
2021/08/19	19	61.27	15	61.27	60.00	4	42,029	0.01%
2021/08/18	13.5	59.61	6	58.33	60.30	7.5	42,809	0.02%
2021/08/17	3.1	59.67	2	58.70	56.00	1.1	42,930	0.00%
2021/08/16	7	60.04	22	59.45	59.20	-15	42,830	-0.04%
2021/08/13	3.1	62.05	2	62.32	59.80	1.1	42,736	0.00%
2021/08/12	8	62.31	7	62.77	63.00	1	42,761	0.00%
2021/08/11	7.3	62.29	3.4	62.88	63.00	3.9	42,854	0.01%
2021/08/10	6.2	63.99	11	63.74	62.70	-4.8	42,903	-0.01%
2021/08/09	32	67.17	9	66.22	65.50	23	43,104	0.05%
2021/08/06	9.1	69.91	69	69.78	69.30	-59.9	43,250	-0.14%
2021/08/05	36.3	71.79	56	71.65	71.60	-19.7	43,441	-0.05%
2021/08/04	93.1	69.91	16.1	70.89	69.70	77.1	43,842	0.18%
2021/08/03	11.3	69.13	11.3	69.19	69.00	0.1	43,935	0.00%
2021/08/02	18.4	69.10	12.1	69.02	68.70	6.3	44,212	0.01%
2021/07/30	19	71.58	21	71.01	69.80	-2	44,358	0.00%
2021/07/29	47	70.96	52.3	69.56	71.80	-5.3	44,148	-0.01%
2021/07/28	111.7	66.88	59.1	66.60	67.60	52.6	44,340	0.12%	大買/
2021/07/27	438.4	74.13	426.1	74.34	71.70	12.3	44,608	0.03%	大買/大賣/
2021/07/26	41.2	70.80	71.4	71.22	71.20	-30.2	43,726	-0.07%
2021/07/23	43.5	68.64	23.3	67.90	67.90	20.2	43,313	0.05%
2021/07/22	112.1	69.92	116.1	69.73	69.30	-4.1	43,250	-0.01%	大買/大賣/
2021/07/21	20.2	67.27	34	67.43	66.40	-13.8	43,084	-0.03%
2021/07/20	31	66.02	13	66.06	65.10	18	44,059	0.04%
2021/07/19	20.2	66.91	35	66.88	67.10	-14.8	45,994	-0.03%
2021/07/16	23	65.36	24	65.61	65.10	-1	47,289	0.00%
2021/07/15	33.2	65.30	21	65.33	65.50	12.2	50,274	0.02%
2021/07/14	42	67.69	38.2	66.89	66.50	3.9	51,027	0.01%
2021/07/13	412.4	69.95	489.7	69.83	67.10	-77.3	50,995	-0.15%	大買/大賣/
2021/07/12	140.2	66.58	154.3	66.88	67.70	-14.1	49,305	-0.03%	大買/大賣/
2021/07/09	12	64.40	12	64.14	63.90	0	48,631	0.00%
2021/07/08	49.2	65.23	34.2	65.26	64.20	14.9	49,415	0.03%
2021/07/07	29	64.49	58.2	64.33	65.70	-29.2	49,823	-0.06%
2021/07/06	6	61.02	9	61.09	60.70	-3	49,067	-0.01%
2021/07/05	11.4	62.14	8	62.20	62.00	3.4	50,883	0.01%
2021/07/02	15	60.22	14	60.38	61.30	1	51,926	0.00%
2021/07/01	38.2	59.66	57.2	59.35	58.80	-19	52,148	-0.04%
2021/06/30	33	62.13	21	61.80	61.10	12	51,772	0.02%
2021/06/29	70.7	62.81	45.1	63.16	62.00	25.6	51,477	0.05%
2021/06/28	23	61.27	36.1	61.34	61.00	-13.1	50,641	-0.03%
2021/06/25	55	61.87	152.1	61.08	60.90	-97	50,287	-0.19%	大賣/
2021/06/24	209.3	63.51	141	63.83	62.80	68.3	49,465	0.14%	大買/大賣/
2021/06/23	242.2	62.15	268	62.14	64.50	-25.8	48,366	-0.05%	大買/大賣/
2021/06/22	79.1	60.65	59	60.53	59.60	20.1	46,598	0.04%
2021/06/21	48	58.77	93	58.69	59.20	-45	45,198	-0.10%
2021/06/18	260	59.40	241.5	59.54	58.00	18.5	44,400	0.04%	大買/大賣/
2021/06/17	16	55.43	63.2	55.27	56.50	-47.2	42,212	-0.11%
2021/06/16	13	54.10	9	54.14	53.20	4	41,615	0.01%
2021/06/15	21	54.24	19.5	54.39	54.50	1.5	41,494	0.00%
2021/06/11	14	54.49	14	54.41	53.70	0	41,405	0.00%
2021/06/10	57	55.64	43.2	55.84	55.10	13.9	41,386	0.03%
2021/06/09	95	55.32	124	55.28	54.50	-29	40,538	-0.07%	大賣/
2021/06/08	154	54.29	50	53.94	53.40	104	39,603	0.26%	大買/鉅額交易
2021/06/07	10.7	51.26	5	51.42	52.30	5.7	38,610	0.01%
2021/06/04	35	52.21	10	52.63	51.50	25	38,533	0.06%
2021/06/03	7	51.96	16	52.14	52.70	-9	38,248	-0.02%
2021/06/02	22	51.71	45	51.92	50.70	-23	37,984	-0.06%
2021/06/01	17.1	51.81	13	51.94	51.60	4.1	37,889	0.01%
2021/05/28	6	51.08	18	51.09	50.80	-12	37,541	-0.03%
2021/05/27	18	50.23	7	50.06	50.00	11	37,595	0.03%
2021/05/26	78	51.72	73	52.07	49.65	5	38,069	0.01%
2021/05/25	8	48.21	22	48.26	49.35	-14	37,991	-0.04%
2021/05/24	7	44.49	2	44.95	44.90	5	37,818	0.01%
2021/05/21	2	43.85	2	43.70	44.10	0	37,958	0.00%
2021/05/20	16	44.27	11	43.17	42.90	5	38,330	0.01%
2021/05/19	11	44.97	19	45.09	45.55	-8	38,318	-0.02%
2021/05/18	17	44.56	10	44.04	45.15	7	38,251	0.02%
2021/05/17	68.1	41.31	73	43.53	41.35	-4.9	38,136	-0.01%
2021/05/14	12	45.67	5	45.76	44.45	7	37,652	0.02%
2021/05/13	17	44.47	61	44.66	46.10	-44	37,223	-0.12%
2021/05/12	64	45.57	172	44.55	45.20	-108	36,716	-0.29%	大賣/鉅額交易
2021/05/11	26.1	48.92	45	48.58	48.10	-18.9	35,969	-0.05%
2021/05/10	67	52.20	34	52.29	51.50	33	35,516	0.09%
2021/05/07	103	53.71	6	53.60	54.70	97	35,156	0.28%	大買/
2021/05/06	14	52.77	22	52.70	51.20	-8	34,824	-0.02%
2021/05/05	42	53.36	293	52.20	51.80	-251	34,990	-0.72%	大賣/鉅額交易
2021/05/04	60.7	54.55	86	54.31	55.20	-25.3	34,372	-0.07%
2021/05/03	20	56.62	32	55.60	54.90	-12	33,362	-0.04%
2021/04/29	39	58.03	92	57.71	58.00	-53	32,885	-0.16%
2021/04/28	40	57.58	73	57.17	56.90	-33	32,626	-0.10%
2021/04/27	313.1	56.46	48	56.79	56.10	265.1	32,409	0.82%	大買/鉅額交易
2021/04/26	239	59.71	139.1	60.42	58.80	100	31,778	0.31%	大買/大賣/
2021/04/23	946	57.44	964	57.30	58.30	-18	30,344	-0.06%	大買/大賣/
2021/04/22	174	56.38	157	56.87	53.00	17	29,151	0.06%	大買/大賣/
2021/04/21	586	57.29	826.2	56.55	56.40	-240.2	27,746	-0.87%	大買/大賣/鉅額交易
2021/04/20	662	52.54	410	52.63	52.90	252	24,892	1.01%	大買/大賣/鉅額交易
2021/04/19	17	48.10	58.3	47.31	48.15	-41.3	23,884	-0.17%
2021/04/16	88	46.49	13	46.22	46.15	75	23,470	0.32%
2021/04/15	42	46.05	56	46.73	46.50	-14	23,342	-0.06%
2021/04/14	38	46.60	24	47.24	46.55	14	23,124	0.06%
2021/04/13	177.8	50.98	183.1	51.10	48.20	-5.3	22,165	-0.02%	大買/大賣/
2021/04/12	14	49.53	25	49.61	48.60	-11	20,842	-0.05%
2021/04/09	139.1	49.69	335	49.10	48.55	-195.9	20,153	-0.97%	大買/大賣/鉅額交易
2021/04/08	372	46.68	193.1	46.00	48.00	178.9	18,280	0.98%	大買/大賣/鉅額交易
2021/04/07	14	43.44	182	43.47	43.65	-168	17,193	-0.98%	大賣/鉅額交易
2021/04/06	8	41.84	78	41.98	42.45	-70	17,560	-0.40%
2021/04/01	15.1	41.76	3	41.65	41.75	12.1	17,712	0.07%
2021/03/31	9	42.16	22	41.68	42.20	-13	17,669	-0.07%
2021/03/30	12	41.26	1	41.50	41.25	11	17,764	0.06%
2021/03/29	5	41.53	6	41.44	41.60	-1	18,033	-0.01%
2021/03/26	12	41.31	1	41.00	41.15	11	18,784	0.06%
2021/03/25	3	41.00	4.1	41.04	41.05	-1.1	18,873	-0.01%
2021/03/24	6	41.04	0	0.00	41.00	6	19,006	0.03%
2021/03/23	15	41.70	10	41.65	41.15	5	19,321	0.03%
2021/03/22	27	41.93	247	41.55	41.60	-220	19,501	-1.13%	大賣/鉅額交易
2021/03/19	12	41.50	13	41.43	41.55	-1	19,841	-0.01%
2021/03/18	1	43.10	5	42.63	42.20	-4	20,037	-0.02%
2021/03/17	22.1	43.24	5	43.05	43.00	17.1	20,750	0.08%
2021/03/16	14	42.50	17	42.69	43.30	-3	21,165	-0.01%
2021/03/15	3	41.45	2	41.48	41.55	1	23,087	0.00%
2021/03/12	4	41.14	1	41.00	41.25	3	24,180	0.01%
2021/03/11	2	40.90	1	40.80	41.15	1	25,079	0.00%
2021/03/10	21	40.65	6	40.56	40.30	15	27,227	0.06%
2021/03/09	321	40.74	19	40.74	40.80	302	28,202	1.07%	大買/鉅額交易
2021/03/08	168	42.43	6	41.91	41.60	162	28,620	0.57%	大買/鉅額交易
2021/03/05	2	40.85	9	41.35	40.85	-7	29,173	-0.02%
2021/03/04	10	42.60	7	42.31	42.00	3	29,757	0.01%
2021/03/03	15	42.78	18.2	42.30	42.45	-3.2	29,771	-0.01%
2021/03/02	17	45.14	9	44.24	43.20	8	29,757	0.03%
2021/02/26	52	45.62	72	45.53	44.80	-20	29,441	-0.07%
2021/02/25	41	44.67	52	45.25	46.50	-11	28,947	-0.04%
2021/02/24	8	44.28	9	43.40	42.90	-1	28,334	0.00%
2021/02/23	27.2	43.71	23.4	43.77	43.40	3.8	28,170	0.01%
2021/02/22	29	43.80	34.1	43.83	43.50	-5.1	27,996	-0.02%
2021/02/19	28	42.81	9	42.87	43.25	19	27,507	0.07%
2021/02/18	4	42.06	12	42.47	42.45	-8	27,405	-0.03%
2021/02/17	9	40.63	13	40.61	40.90	-4	27,170	-0.01%
2021/02/05	2	39.30	4	38.80	38.65	-2	26,937	-0.01%
2021/02/04	1	38.95	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	0.00	3	39.40	39.40	-3	26,883	-0.01%
2021/02/02	2	39.70	1	39.70	39.70	1	26,830	0.00%
2021/02/01	5	39.06	3	38.90	39.00	2	26,794	0.01%
2021/01/29	5	40.48	29	40.11	40.00	-24	26,700	-0.09%
2021/01/28	3	40.92	0	0.00	41.00	3	26,567	0.01%
2021/01/27	18.1	41.86	12	41.75	41.45	6.1	26,466	0.02%
2021/01/26	3	40.00	6	40.41	40.20	-3	25,920	-0.01%
2021/01/25	3	40.75	4	40.09	40.40	-1	25,874	0.00%
2021/01/22	9	39.99	13	39.47	40.45	-4	25,767	-0.02%
2021/01/21	13	38.82	43	39.40	38.35	-30	25,526	-0.12%
2021/01/20	21	40.31	240	40.74	39.20	-219	25,271	-0.87%	大賣/鉅額交易
2021/01/19	11	43.51	3	43.65	42.95	8	24,844	0.03%
2021/01/18	51	43.16	73	43.23	43.45	-22	24,675	-0.09%
2021/01/15	114	44.40	168	44.15	43.85	-54	24,390	-0.22%	大買/大賣/
2021/01/14	18	43.74	16	43.55	43.35	2	23,214	0.01%
2021/01/13	43	42.92	77	43.05	43.20	-34	22,781	-0.15%
2021/01/12	16	42.58	6	42.11	41.90	10	22,334	0.04%
2021/01/11	11	42.56	10	42.74	42.95	1	22,159	0.00%
2021/01/08	0	0.00	2	41.70	42.00	-2	22,102	-0.01%
2021/01/07	12	42.51	16	42.34	42.00	-4	22,321	-0.02%
2021/01/06	7	42.06	17	41.84	41.55	-10	22,178	-0.05%
2021/01/05	7	41.80	18	41.79	42.25	-11	21,936	-0.05%
2021/01/04	50	41.96	25	42.06	41.80	25	21,825	0.11%
2020/12/31	21	43.67	22	43.41	42.80	-1	21,588	0.00%
2020/12/30	20	44.03	31	44.02	43.65	-11	21,398	-0.05%
2020/12/29	54	43.87	39	44.07	43.90	15	21,047	0.07%
2020/12/28	11	41.53	26	42.12	42.65	-15	20,134	-0.07%
2020/12/25	10	42.09	4	42.23	41.70	6	19,751	0.03%
2020/12/24	68	42.13	10	42.46	42.20	58	19,574	0.30%
2020/12/23	282	42.46	39	42.47	42.60	243	19,383	1.25%	大買/鉅額交易
2020/12/22	56	42.81	56	43.17	41.80	0	19,094	0.00%
2020/12/21	10	40.90	5	41.05	41.50	5	18,269	0.03%
2020/12/18	14	41.10	14	41.12	41.10	0	18,105	0.00%
2020/12/17	16	41.32	13	41.21	41.10	3	17,956	0.02%
2020/12/16	9	42.65	5	42.99	42.50	4	17,643	0.02%
2020/12/15	29	43.16	27	42.63	41.60	2	17,424	0.01%
2020/12/14	25	43.73	6	43.72	43.40	19	17,103	0.11%
2020/12/11	51	44.71	56	44.05	44.25	-5	16,861	-0.03%
2020/12/10	23	44.65	32.1	44.94	44.05	-9.1	15,993	-0.06%
2020/12/09	215	47.10	187	47.32	45.70	28	15,207	0.18%	大買/大賣/
2020/12/08	190	44.77	266.2	44.50	45.70	-76.2	13,020	-0.59%	大買/大賣/
2020/12/07	119	43.41	38.2	43.38	43.05	80.8	11,934	0.68%	大買/
2020/12/04	197.1	43.61	262	43.44	44.30	-64.9	11,044	-0.59%	大買/大賣/
2020/12/03	288	41.94	282.4	41.99	42.55	5.6	8,896	0.06%	大買/大賣/
2020/12/02	22	39.16	81	39.25	38.70	-59	8,094	-0.73%
2020/12/01	76	38.67	103	38.84	38.70	-27	7,662	-0.35%	大賣/
2020/11/30	66	38.80	77	38.80	37.75	-11	7,067	-0.16%
2020/11/27	33	36.05	12	36.18	36.20	21	6,504	0.32%
2020/11/26	8	36.13	18	36.17	36.25	-10	6,560	-0.15%
2020/11/25	0	0.00	13	35.59	35.25	-13	6,471	-0.20%
2020/11/24	38	35.86	16	35.80	35.40	22	6,440	0.34%
2020/11/23	74	35.41	91	35.53	35.95	-17	6,216	-0.27%
2020/11/20	6	34.07	7	34.27	34.35	-1	5,793	-0.02%
2020/11/19	10	33.94	10	34.11	33.85	0	5,733	0.00%
2020/11/18	2	33.43	1	33.40	33.40	1	5,645	0.02%
2020/11/17	3	33.48	2	33.95	33.50	1	5,675	0.02%
2020/11/16	1	33.00	0	0.00	33.15	1	5,760	0.02%
2020/11/13	3	32.65	0	0.00	32.80	3	5,827	0.05%
2020/11/12	2	32.83	4	32.80	32.55	-2	6,027	-0.03%
2020/11/11	0	0.00	2	32.98	32.85	-2	6,233	-0.03%
2020/11/10	2	32.40	1	32.70	32.55	1	6,234	0.02%
2020/11/06	2	32.98	2	33.20	32.40	0	6,308	0.00%
2020/11/05	0	0.00	5	32.80	32.70	-5	6,374	-0.08%
2020/11/04	7	32.95	5	32.60	32.60	2	6,454	0.03%
2020/11/03	8	32.70	0	0.00	32.90	8	6,647	0.12%
2020/11/02	7	32.55	25	32.40	32.50	-18	6,846	-0.26%
2020/10/30	5	31.95	11	31.81	31.65	-6	6,946	-0.09%
2020/10/29	4	31.73	32	32.26	32.35	-28	7,069	-0.40%
2020/10/28	2	33.18	3	32.97	32.85	-1	7,182	-0.01%
2020/10/27	6	33.40	3	33.45	33.40	3	7,980	0.04%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	2	33.88	0	0.00	33.90	2	8,170	0.02%
2020/10/22	16	34.30	14	34.65	34.20	2	8,650	0.02%
2020/10/20	13	34.42	16	34.21	34.10	-3	8,904	-0.03%
2020/10/19	1	34.70	0	0.00	34.50	1	8,956	0.01%
2020/10/16	15	34.92	8	34.86	34.50	7	8,991	0.08%
2020/10/15	33	35.68	24	35.65	35.60	9	8,927	0.10%
2020/10/14	0	0.00	1	34.15	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	2	33.30	33.45	-2	8,718	-0.02%
2020/10/12	1	33.50	1	33.70	33.50	0	8,986	0.00%
2020/10/08	3	34.48	3	34.23	34.20	0	9,028	0.00%
2020/10/07	2	34.35	10	34.35	34.40	-8	9,079	-0.09%
2020/10/06	3	34.53	1	34.25	34.25	2	9,169	0.02%
2020/09/29	2	33.85	0	0.00	33.75	2	9,617	0.02%
2020/09/28	17	33.99	2	33.98	33.90	15	9,959	0.15%
2020/09/25	8	33.52	1	33.00	33.25	7	10,610	0.07%
2020/09/24	7	33.94	0	0.00	33.35	7	11,107	0.06%
2020/09/23	1	34.55	1	34.40	34.55	0	11,120	0.00%
2020/09/22	5	34.43	0	0.00	34.55	5	11,169	0.04%
2020/09/21	4	35.16	2	34.90	34.90	2	11,158	0.02%
2020/09/17	13	35.93	6	35.97	36.10	7	11,111	0.06%
2020/09/16	7	35.79	8	35.62	35.45	-1	10,976	-0.01%
2020/09/15	1	35.30	0	0.00	35.30	1	10,937	0.01%
2020/09/14	2	35.13	0	0.00	35.10	2	11,011	0.02%
2020/09/11	4	35.41	4	35.30	35.05	0	11,033	0.00%
2020/09/10	10.3	35.85	16	35.69	35.45	-5.7	11,042	-0.05%
2020/09/09	5.1	35.20	11	35.53	35.90	-5.9	11,088	-0.05%
2020/09/08	4	35.35	13	35.36	35.25	-9	11,062	-0.08%
2020/09/07	20	36.83	147	36.43	35.50	-127	11,222	-1.13%	大賣/鉅額交易
2020/09/04	9	35.21	20	35.55	36.00	-11	10,950	-0.10%
2020/09/03	35.5	35.74	71	35.77	35.35	-35.5	10,853	-0.33%
2020/09/02	13.5	35.44	8	35.47	35.60	5.5	10,878	0.05%
2020/09/01	21	34.98	3	35.02	34.85	18	11,131	0.16%
2020/08/31	2	34.35	10	34.65	34.80	-8	10,967	-0.07%
2020/08/28	9	34.27	4	34.41	34.40	5	10,840	0.05%
2020/08/27	10	34.70	13	34.31	35.15	-3	10,857	-0.03%
2020/08/26	4	33.85	2	34.08	33.90	2	10,986	0.02%
2020/08/25	12	33.73	4	33.66	33.60	8	11,005	0.07%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	3	33.45	10	33.60	33.65	-7	11,014	-0.06%
2020/08/20	42	33.04	41	33.05	33.00	1	11,012	0.01%
2020/08/19	2	35.90	1	36.50	35.65	1	10,851	0.01%
2020/08/18	26	36.91	26	36.55	36.45	0	10,844	0.00%
2020/08/17	24	36.86	74	36.46	36.85	-50	10,705	-0.47%
2020/08/14	4	35.40	1	35.45	35.40	3	10,541	0.03%
2020/08/13	9	35.62	4	35.28	35.20	5	10,583	0.05%
2020/08/12	5	35.45	14	35.37	35.55	-9	10,578	-0.09%
2020/08/11	18	35.86	12	35.87	35.40	6	10,619	0.06%
2020/08/10	29	35.63	28	35.49	35.20	1	10,633	0.01%
2020/08/07	19	36.32	15	35.87	35.75	4	10,730	0.04%
2020/08/06	50	37.44	22	37.37	37.45	28	10,749	0.26%
2020/08/05	0	0.00	31	37.01	36.90	-31	10,688	-0.29%
2020/08/04	2	36.90	15	37.08	37.10	-13	10,597	-0.12%
2020/08/03	9	36.78	19	36.82	36.85	-10	10,564	-0.09%
2020/07/31	90	37.39	60	37.44	37.15	30	10,441	0.29%
2020/07/30	11	36.06	7	36.13	36.35	4	9,654	0.04%
2020/07/29	4	35.75	28	35.63	35.50	-24	9,631	-0.25%
2020/07/28	51	36.37	53	36.52	35.65	-2	9,736	-0.02%
2020/07/27	12	34.98	12	34.74	35.25	0	9,497	0.00%
2020/07/24	12	34.45	5	34.87	34.25	7	9,370	0.07%
2020/07/23	14	35.01	13	35.26	34.85	1	9,367	0.01%
2020/07/22	27	35.12	9	35.13	35.05	18	9,487	0.19%
2020/07/21	15	35.03	4	35.10	34.85	11	9,454	0.12%
2020/07/20	6	34.49	1	34.25	34.50	5	9,423	0.05%
2020/07/17	2	34.90	5	35.20	34.85	-3	9,443	-0.03%
2020/07/16	13	35.26	17	35.21	35.60	-4	9,483	-0.04%
2020/07/15	2	34.00	8	33.87	34.20	-6	9,227	-0.07%
2020/07/14	9	33.82	2	33.60	33.50	7	9,231	0.08%
2020/07/13	12	34.40	11	34.45	34.30	1	9,247	0.01%
2020/07/10	79	36.31	120	35.82	35.55	-41	9,270	-0.44%	大賣/
2020/07/09	58	36.84	2	37.00	36.70	56	9,162	0.61%
2020/07/08	8	37.27	85	37.03	37.20	-77	9,011	-0.85%
2020/07/07	108	37.05	46	36.88	37.00	62	8,909	0.70%	大買/
2020/07/06	36	38.50	76	38.80	38.55	-40	8,697	-0.46%
2020/07/03	60	35.52	12	35.64	36.45	48	8,188	0.59%
2020/07/02	3	34.23	1	34.25	34.20	2	7,697	0.03%
2020/07/01	0	0.00	2	33.85	33.80	-2	7,699	-0.03%
2020/06/30	3	33.35	4	33.44	33.40	-1	7,723	-0.01%
2020/06/29	1	33.05	1	33.05	33.00	0	7,759	0.00%
2020/06/24	26	33.35	3	33.30	33.30	23	7,783	0.30%
2020/06/23	2	33.65	25	33.65	33.55	-23	7,879	-0.29%
2020/06/19	21	34.05	17	34.04	33.60	4	8,082	0.05%
2020/06/18	2	33.38	15	33.45	33.50	-13	8,038	-0.16%
2020/06/17	17	33.60	2	33.90	33.75	15	8,047	0.19%
2020/06/16	29	34.16	9	34.08	33.95	20	8,149	0.25%
2020/06/15	1	33.70	3.2	33.57	33.30	-2.2	8,200	-0.03%
2020/06/12	59	33.65	56	33.21	34.15	3	8,265	0.04%
2020/06/11	4	33.60	27	32.96	32.75	-23	8,149	-0.28%
2020/06/10	9	33.81	4	33.60	33.70	5	8,183	0.06%
2020/06/09	7	34.00	4	34.06	33.90	3	8,370	0.04%
2020/06/08	79	35.40	51	35.35	34.85	28	8,405	0.33%
2020/06/05	3	33.92	2	33.90	33.90	1	8,023	0.01%
2020/06/04	9	33.99	8	33.67	33.60	1	8,147	0.01%
2020/06/03	0	0.00	28	34.18	34.15	-28	8,189	-0.34%
2020/06/02	57	34.37	37	34.47	34.55	20	8,115	0.25%
2020/06/01	0	0.00	2	33.53	33.60	-2	7,927	-0.03%
2020/05/29	1	33.10	4	33.00	32.75	-3	7,968	-0.04%
2020/05/28	1	33.35	8	33.39	33.10	-7	8,140	-0.09%
2020/05/27	1	32.70	0	0.00	33.20	1	8,364	0.01%
2020/05/26	9	33.77	11	33.88	33.50	-2	8,744	-0.02%
2020/05/25	6	33.30	7	33.34	33.70	-1	8,973	-0.01%
2020/05/22	7	33.33	5	33.09	32.60	2	8,967	0.02%
2020/05/21	26	33.59	10	33.72	33.65	16	8,967	0.18%
2020/05/20	5	33.54	8	33.40	33.55	-3	9,054	-0.03%
2020/05/19	5	33.02	3	33.00	33.20	2	9,104	0.02%
2020/05/18	10	32.94	5	32.78	32.40	5	9,309	0.05%
2020/05/15	12	34.34	14	33.69	33.45	-2	9,366	-0.02%
2020/05/14	9	34.39	9	34.04	33.70	0	9,582	0.00%
2020/05/13	20.1	34.17	25	34.18	34.40	-4.9	9,598	-0.05%
2020/05/12	36	33.79	32	33.72	33.40	4	9,448	0.04%
2020/05/11	5	33.21	19	32.92	33.05	-14	9,464	-0.15%
2020/05/08	29	33.23	25	33.14	32.70	4	9,395	0.04%
2020/05/07	2	32.75	1	32.75	32.70	1	9,277	0.01%
2020/05/06	7	32.55	2	32.80	32.35	5	9,233	0.05%
2020/05/05	6	32.83	7	32.64	32.55	-1	9,207	-0.01%
2020/05/04	55	32.96	59	32.99	32.85	-4	9,141	-0.04%
2020/04/30	7	31.64	10	32.03	32.70	-3	8,989	-0.03%
2020/04/29	4	31.01	1	31.00	30.90	3	8,825	0.03%
2020/04/28	6	31.08	37	31.05	30.95	-31	8,819	-0.35%
2020/04/27	250	30.29	230	30.45	30.70	20	8,850	0.23%	大買/大賣/
2020/04/24	12	29.39	5	29.38	29.40	7	8,714	0.08%
2020/04/23	16	29.64	26	29.44	29.30	-10	8,710	-0.11%
2020/04/22	1	29.05	5	28.65	29.05	-4	8,702	-0.05%
2020/04/21	27	29.51	20	29.21	28.75	7	8,808	0.08%
2020/04/20	6	28.93	8	28.83	29.00	-2	8,715	-0.02%
2020/04/17	4	29.14	50	29.50	28.80	-46	8,765	-0.52%
2020/04/16	69	29.08	5	29.10	29.10	64	8,703	0.74%
2020/04/15	37	28.95	28	29.13	29.05	9	8,664	0.10%
2020/04/14	3	28.60	13	28.76	28.65	-10	8,655	-0.12%
2020/04/13	8	28.16	11	28.19	28.00	-3	8,677	-0.03%
2020/04/10	30	28.38	25	28.35	28.30	5	8,761	0.06%
2020/04/09	15	28.76	89	29.27	28.45	-74	9,015	-0.82%
2020/04/08	82	27.91	20	28.61	28.90	62	9,001	0.69%
2020/04/07	27	27.18	19	27.22	27.30	8	8,905	0.09%
2020/04/06	2	26.48	6	26.36	26.60	-4	9,145	-0.04%
2020/04/01	13	25.87	29	26.11	26.15	-16	9,526	-0.17%
2020/03/31	12	26.06	13	25.96	25.95	-1	9,491	-0.01%
2020/03/30	8	25.07	9	25.41	25.70	-1	9,638	-0.01%
2020/03/27	23	26.36	26	26.25	25.60	-3	9,646	-0.03%
2020/03/26	15	25.83	9	26.10	26.05	6	9,570	0.06%
2020/03/25	9	25.85	8	25.89	26.00	1	9,519	0.01%
2020/03/24	9	23.79	16	23.96	23.90	-7	9,452	-0.07%
2020/03/23	4	22.93	1	23.10	22.60	3	9,873	0.03%
2020/03/20	11	24.01	4	23.96	24.30	7	10,014	0.07%
2020/03/19	21	24.03	2	22.60	22.55	19	10,038	0.19%
2020/03/18	18	25.83	7	25.25	25.05	11	10,011	0.11%
2020/03/17	7	25.74	10	25.56	25.05	-3	10,270	-0.03%
2020/03/16	5	28.02	5	27.66	26.45	0	10,196	0.00%
2020/03/13	20	27.40	12	27.53	27.90	8	10,206	0.08%
2020/03/12	17	30.35	8	30.23	30.20	9	10,016	0.09%
2020/03/11	2	32.85	1	33.25	32.40	1	10,010	0.01%
2020/03/10	20	32.62	7	32.85	33.05	13	10,412	0.12%
2020/03/09	4	33.70	2	34.20	33.00	2	10,701	0.02%
2020/03/06	5	34.70	7	34.75	34.75	-2	10,583	-0.02%
2020/03/05	14	35.39	12	35.39	35.20	2	10,574	0.02%
2020/03/04	5	34.91	3	35.45	34.85	2	10,516	0.02%
2020/03/03	7	35.91	5	36.03	35.15	2	10,472	0.02%
2020/03/02	10	35.09	33	35.40	35.50	-23	10,424	-0.22%
2020/02/27	69	35.93	22	35.18	34.15	47	10,167	0.46%
2020/02/26	1	35.90	28	35.74	36.00	-27	9,735	-0.28%
2020/02/25	0	0.00	5.5	34.96	35.15	-5.5	9,448	-0.06%
2020/02/24	7	35.12	6	35.07	35.00	1	9,393	0.01%
2020/02/21	14	35.27	15	35.40	35.40	-1	9,348	-0.01%
2020/02/20	6	35.19	4	35.25	35.00	2	9,230	0.02%
2020/02/19	38	35.24	32	35.37	35.30	6	9,113	0.07%
2020/02/18	9	34.74	41	34.72	34.65	-32	8,882	-0.36%
2020/02/17	40	34.75	32	34.90	34.65	8	8,773	0.09%
2020/02/14	15	33.96	12	33.97	34.00	3	8,475	0.04%
2020/02/13	15	33.58	1	33.65	33.50	14	8,308	0.17%
2020/02/12	18	33.79	5	33.58	33.60	13	8,348	0.16%
2020/02/11	2	32.10	4	32.10	32.20	-2	8,274	-0.02%
2020/02/10	0	0.00	3	31.60	31.60	-3	8,344	-0.04%
2020/02/07	5	31.90	0	0.00	31.85	5	8,493	0.06%
2020/02/06	3	32.40	7	32.31	32.40	-4	8,669	-0.05%
2020/02/05	6	32.40	4	32.35	31.80	2	8,800	0.02%
2020/02/04	6	31.93	2	32.05	32.10	4	8,800	0.05%
2020/02/03	7	30.21	6	30.28	31.20	1	8,871	0.01%
2020/01/31	11	32.34	5	32.58	32.50	6	8,827	0.07%
2020/01/30	17	32.78	5	33.10	32.25	12	9,107	0.13%
2020/01/20	3	35.77	4	35.79	35.80	-1	9,084	-0.01%
2020/01/17	2	35.70	3	35.60	35.45	-1	9,265	-0.01%
2020/01/16	11	35.59	11	35.71	35.45	0	9,526	0.00%
2020/01/15	15	35.71	10.1	35.72	35.55	4.9	9,835	0.05%
2020/01/14	6	35.43	4	35.55	35.40	2	9,947	0.02%
2020/01/13	8	34.49	13	34.62	35.15	-5	10,704	-0.05%
2020/01/10	9	34.33	7	33.99	34.15	2	11,060	0.02%
2020/01/09	4	34.43	3	34.38	34.30	1	11,048	0.01%
2020/01/08	3	34.08	2	34.28	34.00	1	11,063	0.01%
2020/01/07	16	35.20	17	35.04	34.80	-1	11,090	-0.01%
2020/01/06	14	35.60	20	35.51	35.20	-6	11,228	-0.05%
2020/01/03	29	37.01	39	37.05	36.25	-10	11,149	-0.09%
2020/01/02	39	36.83	28	36.96	36.90	11	10,906	0.10%
2019/12/31	17	36.54	19	36.61	36.35	-2	10,825	-0.02%
2019/12/30	48	37.27	36	37.24	37.10	12	10,750	0.11%
2019/12/27	17	36.74	55	37.08	37.30	-38	10,473	-0.36%
2019/12/26	12	36.18	7	35.89	35.80	5	10,121	0.05%
2019/12/25	34	36.35	30	36.42	36.10	4	10,177	0.04%
2019/12/24	12	35.95	10	35.80	35.80	2	10,039	0.02%
2019/12/23	2	35.88	6	36.11	36.10	-4	10,132	-0.04%
2019/12/20	4	35.99	4	36.05	35.90	0	10,247	0.00%
2019/12/19	7	36.00	2	35.85	35.90	5	10,473	0.05%
2019/12/18	131	36.96	136	37.06	36.30	-5	10,454	-0.05%	大買/大賣/
2019/12/17	18	36.55	13	36.39	36.60	5	10,055	0.05%
2019/12/16	34	36.00	29	36.15	36.05	5	10,068	0.05%
2019/12/13	25	35.87	39	35.79	35.60	-14	9,918	-0.14%
2019/12/12	43	36.40	44	36.22	35.50	-1	9,803	-0.01%
2019/12/11	26	35.53	15	35.53	35.50	11	9,404	0.12%
2019/12/10	16	35.56	24	35.67	35.75	-8	9,363	-0.09%
2019/12/09	28	35.69	15	35.39	35.30	13	9,240	0.14%
2019/12/06	47	35.58	43	35.31	35.55	4	9,233	0.04%
2019/12/05	39	35.75	24	35.73	35.25	15	9,090	0.17%
2019/12/04	19	34.17	30	34.46	34.85	-11	8,701	-0.13%
2019/12/03	0	0.00	2	33.00	33.10	-2	8,310	-0.02%
2019/11/29	7	33.74	3	33.50	33.45	4	8,386	0.05%
2019/11/28	0	0.00	1	33.70	33.80	-1	8,410	-0.01%
2019/11/27	8	34.11	28	33.94	34.10	-20	8,529	-0.23%
2019/11/26	2	33.25	1	33.20	33.35	1	8,500	0.01%
2019/11/25	9	33.05	1	33.05	33.05	8	8,682	0.09%
2019/11/22	0	0.00	12	33.27	33.05	-12	8,719	-0.14%
2019/11/21	3	32.90	3	33.05	33.25	0	8,766	0.00%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	0	0.00	6	33.38	33.60	-6	8,826	-0.07%
2019/11/18	3	33.28	2	33.18	33.35	1	8,874	0.01%
2019/11/15	2	33.08	1	33.10	33.00	1	8,970	0.01%
2019/11/14	8	32.90	7	32.83	33.00	1	9,074	0.01%
2019/11/13	6	33.46	4	33.35	33.25	2	9,090	0.02%
2019/11/12	12	33.24	0	0.00	33.60	12	9,106	0.13%
2019/11/11	9	33.30	1	33.00	33.00	8	9,114	0.09%
2019/11/08	16	34.40	20	34.34	34.30	-4	9,043	-0.04%
2019/11/07	4	35.50	0	0.00	35.05	4	9,033	0.04%
2019/11/06	15	36.43	8	35.83	35.75	7	9,078	0.08%
2019/11/05	30	36.22	27	36.21	36.00	3	8,993	0.03%
2019/11/04	5	36.03	50	36.09	35.80	-45	8,863	-0.51%
2019/11/01	15	35.32	12	35.35	35.70	3	8,740	0.03%
2019/10/31	10	35.77	14	35.43	35.05	-4	8,780	-0.05%
2019/10/30	11	35.81	5	35.80	35.80	6	8,690	0.07%
2019/10/29	23	36.33	24	36.20	36.05	-1	8,683	-0.01%
2019/10/28	20	35.51	63	35.61	35.60	-43	8,555	-0.50%
2019/10/25	18	35.92	33	35.95	35.50	-15	8,580	-0.17%
2019/10/24	48	36.51	22	36.53	36.70	26	8,427	0.31%
2019/10/23	20	36.49	27	36.42	36.35	-7	8,296	-0.08%
2019/10/22	45	36.18	32	36.18	36.15	13	8,261	0.16%
2019/10/21	39	36.12	48	36.21	36.30	-9	8,106	-0.11%
2019/10/18	61	34.32	47	34.40	34.80	14	7,458	0.19%
2019/10/16	3	33.57	2	33.33	33.20	1	7,345	0.01%
2019/10/15	36	33.79	21	34.05	33.40	15	7,326	0.20%
2019/10/14	36	33.78	29	33.89	33.75	7	7,233	0.10%
2019/10/09	0	0.00	1	32.60	32.70	-1	7,081	-0.01%
2019/10/08	1	33.00	0.5	32.90	32.90	0.5	7,118	0.01%
2019/10/04	0	0.00	1	33.85	33.85	-1	7,280	-0.01%
2019/10/03	8	33.81	18	33.72	34.10	-10	7,323	-0.14%
2019/10/02	20	33.87	11	33.96	33.90	9	7,419	0.12%
2019/10/01	13	34.17	33	34.39	34.60	-20	7,428	-0.27%
2019/09/27	7	33.70	5	34.08	33.65	2	7,471	0.03%
2019/09/26	11	34.74	7	34.70	34.10	4	7,535	0.05%
2019/09/25	26	34.09	27	34.28	34.50	-1	7,686	-0.01%
2019/09/24	24	34.29	35	34.37	34.15	-11	7,755	-0.14%
2019/09/23	9	33.68	21	33.61	33.75	-12	7,525	-0.16%
2019/09/20	5	33.64	4	33.60	33.45	1	7,554	0.01%
2019/09/19	21	32.97	22	33.45	33.50	-1	7,653	-0.01%
2019/09/18	1	32.50	4	32.55	32.55	-3	7,571	-0.04%
2019/09/17	6	32.43	4	32.65	32.50	2	7,640	0.03%
2019/09/16	0	0.00	1	32.35	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	20	32.50	32.20	-20	7,842	-0.26%
2019/09/11	0	0.00	15	32.00	31.90	-15	7,914	-0.19%
2019/09/10	6	31.86	1	31.85	31.90	5	8,037	0.06%
2019/09/09	2	32.53	0	0.00	32.35	2	8,377	0.02%
2019/09/06	7	33.28	22	33.15	32.90	-15	8,430	-0.18%
2019/09/05	8	32.83	8	32.92	32.90	0	8,426	0.00%
2019/09/04	0	0.00	9	32.70	32.85	-9	8,683	-0.10%
2019/09/03	2	33.05	15	33.00	32.50	-13	8,754	-0.15%
2019/09/02	0	0.00	3	32.53	32.70	-3	8,710	-0.03%
2019/08/30	33	32.52	9	32.67	32.10	24	8,713	0.28%
2019/08/29	16	32.28	5	32.25	32.30	11	8,640	0.13%
2019/08/28	23	32.43	16	32.34	32.55	7	8,568	0.08%
2019/08/27	14	31.67	2	31.75	31.40	12	8,406	0.14%
2019/08/26	7	31.58	1	31.85	31.50	6	8,466	0.07%
2019/08/23	12	32.37	11	32.48	32.40	1	8,468	0.01%
2019/08/22	1	32.95	1	32.60	32.40	0	8,490	0.00%
2019/08/21	9	32.97	8	33.02	32.70	1	8,500	0.01%
2019/08/20	16	33.39	13	33.03	32.90	3	8,487	0.04%
2019/08/19	16	33.35	26	33.40	33.40	-10	8,459	-0.12%
2019/08/16	11	32.18	8	32.13	32.50	3	8,412	0.04%
2019/08/15	15	31.79	20	31.54	31.85	-5	8,490	-0.06%
2019/08/14	18	33.04	5	32.85	32.50	13	8,552	0.15%
2019/08/13	3	32.47	2	32.78	32.50	1	8,640	0.01%
2019/08/12	14	32.42	9	32.51	32.45	5	8,721	0.06%
2019/08/08	27	33.03	6	33.25	32.85	21	8,736	0.24%
2019/08/07	9	33.77	18	33.46	33.20	-9	8,803	-0.10%
2019/08/06	6	33.41	1	32.55	34.15	5	8,983	0.06%
2019/08/05	3	34.22	11	34.12	33.85	-8	9,305	-0.09%
2019/08/02	10	34.64	8	34.79	34.55	2	9,570	0.02%
2019/08/01	13	36.02	8	35.81	35.75	5	9,723	0.05%
2019/07/31	3	35.83	4	36.05	36.20	-1	9,932	-0.01%
2019/07/30	20	36.11	8	35.79	35.60	12	9,958	0.12%
2019/07/29	20	37.31	21	37.20	37.05	-1	9,899	-0.01%
2019/07/26	11.1	36.83	12	36.95	37.00	-1	9,916	-0.01%
2019/07/25	17	36.76	44	36.93	36.90	-27	9,947	-0.27%
2019/07/24	34	37.00	46	36.99	36.80	-12	10,024	-0.12%
2019/07/23	12	36.17	9	36.46	36.10	3	10,242	0.03%
2019/07/22	15	36.59	15	36.55	36.50	0	10,750	0.00%
2019/07/19	37	35.55	12	35.43	36.05	25	11,077	0.23%
2019/07/18	35	34.90	14	34.71	34.50	21	11,053	0.19%
2019/07/17	12	35.72	3	35.62	35.65	9	11,077	0.08%
2019/07/16	6	35.91	8	36.09	35.90	-2	11,708	-0.02%
2019/07/15	17	35.77	9	35.84	35.70	8	11,875	0.07%
2019/07/12	2	35.65	13	35.75	35.40	-11	12,082	-0.09%
2019/07/11	2	35.80	3	35.77	35.60	-1	12,129	-0.01%
2019/07/10	5	37.54	6	37.58	37.60	-1	12,100	-0.01%
2019/07/09	5	37.53	14	38.00	37.40	-9	12,054	-0.07%
2019/07/08	3	38.27	17	38.06	38.05	-14	12,117	-0.12%
2019/07/05	3	37.60	25	37.64	37.80	-22	12,158	-0.18%
2019/07/04	7	37.58	9	37.51	37.55	-2	12,166	-0.02%
2019/07/03	3	36.95	7	36.85	36.90	-4	12,483	-0.03%
2019/07/02	25	36.90	55	37.07	37.10	-30	12,517	-0.24%
2019/07/01	30	36.06	25	36.10	36.45	5	12,550	0.04%
2019/06/28	10	35.19	20	35.30	35.35	-10	12,808	-0.08%
2019/06/27	6	35.13	7	35.22	35.15	-1	13,119	-0.01%
2019/06/26	34	34.47	40	34.52	34.70	-6	13,074	-0.05%
2019/06/25	15	35.46	3	35.27	35.30	12	13,030	0.09%
2019/06/24	15	35.35	25	35.62	36.00	-10	12,960	-0.08%
2019/06/21	15	35.63	8	35.66	35.05	7	12,923	0.05%
2019/06/20	18	35.93	25	35.95	35.70	-7	12,880	-0.05%
2019/06/19	36	35.50	11	35.51	35.55	25	12,826	0.19%
2019/06/18	18	35.19	14	35.19	35.05	4	12,825	0.03%
2019/06/17	109	35.99	112	36.07	35.50	-3	12,844	-0.02%	大買/大賣/
2019/06/14	11	34.51	13	34.60	34.40	-2	12,517	-0.02%
2019/06/13	9	34.16	6	34.25	34.25	3	12,543	0.02%
2019/06/12	10	34.87	45	34.90	34.60	-35	12,564	-0.28%
2019/06/11	23	33.96	26	33.61	34.05	-3	12,406	-0.02%
2019/06/10	7	33.23	19	33.31	33.25	-12	12,391	-0.10%
2019/06/06	10	32.95	7	32.78	32.80	3	12,525	0.02%
2019/06/05	9	33.64	19	33.98	33.10	-10	12,542	-0.08%
2019/06/04	7	33.49	15	33.31	33.50	-8	12,606	-0.06%
2019/06/03	11	33.04	1	32.95	33.25	10	12,833	0.08%
2019/05/31	10	33.65	6	33.83	33.50	4	13,007	0.03%
2019/05/30	6	32.76	12	32.79	33.15	-6	13,059	-0.05%
2019/05/29	11	32.35	3	32.40	32.30	8	13,289	0.06%
2019/05/28	13	32.72	11	32.79	32.95	2	13,695	0.01%
2019/05/27	2	33.18	2	33.28	32.90	0	14,182	0.00%
2019/05/24	8	33.57	10	33.54	33.05	-2	14,485	-0.01%
2019/05/23	6	33.06	8	33.18	33.30	-2	14,617	-0.01%
2019/05/22	23	34.46	21	34.52	33.90	2	14,824	0.01%
2019/05/21	20	33.15	10	33.42	33.90	10	15,197	0.07%
2019/05/20	18	33.07	15	32.84	33.05	3	15,278	0.02%
2019/05/17	20	34.09	17	33.82	33.80	3	15,570	0.02%
2019/05/16	149	33.98	145	34.23	33.80	4	15,910	0.03%	大買/大賣/
2019/05/15	42	35.12	32	35.16	34.90	10	16,886	0.06%
2019/05/14	64	34.34	15	33.89	35.25	49	17,494	0.28%
2019/05/13	336	35.06	332	35.31	33.80	4	17,719	0.02%	大買/大賣/
2019/05/10	34	37.54	35	37.56	36.60	-1	17,580	-0.01%
2019/05/09	43	37.94	18	38.14	37.25	25	17,423	0.14%
2019/05/08	37	38.79	22	38.82	38.90	15	17,313	0.09%
2019/05/07	8	38.47	8	38.43	38.40	0	17,407	0.00%
2019/05/06	15	38.26	30	38.40	38.15	-15	17,976	-0.08%
2019/05/03	16	39.42	13	39.45	39.35	3	17,943	0.02%
2019/05/02	25	39.07	2	39.33	38.90	23	17,968	0.13%
2019/04/30	19	38.72	17	38.55	39.05	2	18,100	0.01%
2019/04/29	121	39.98	260	40.53	38.55	-139	17,988	-0.77%	大買/大賣/鉅額交易
2019/04/26	408	40.81	242	40.89	41.15	166	17,730	0.94%	大買/大賣/鉅額交易
2019/04/25	41	40.32	32	40.33	40.55	9	17,250	0.05%
2019/04/24	8	39.81	20	39.77	39.40	-12	16,889	-0.07%
2019/04/23	11	39.11	7	39.39	39.00	4	16,911	0.02%
2019/04/22	175	40.87	217	40.67	39.25	-42	17,008	-0.25%	大買/大賣/
2019/04/19	6	38.67	10	38.58	39.00	-4	16,563	-0.02%
2019/04/18	59	38.50	7.1	38.68	37.85	51.9	16,598	0.31%
2019/04/17	16	38.35	29	38.33	38.25	-13	16,622	-0.08%
2019/04/16	7	37.58	11	37.83	38.05	-4	16,677	-0.02%
2019/04/15	22	37.53	15	37.44	37.30	7	16,926	0.04%
2019/04/12	49	37.66	27	37.42	37.25	22	17,317	0.13%
2019/04/11	32	38.82	122	38.49	38.10	-90	17,415	-0.52%	大賣/
2019/04/10	27	39.19	23	39.25	39.35	4	17,356	0.02%
2019/04/09	73	40.16	66	40.19	39.60	7	17,404	0.04%
2019/04/08	18	39.58	45	39.70	39.30	-27	17,317	-0.16%
2019/04/03	43	39.38	36	39.53	39.20	7	17,378	0.04%
2019/04/02	124	38.74	23	39.15	39.45	101	17,400	0.58%	大買/鉅額交易
2019/04/01	20	37.96	48	37.87	37.90	-28	17,263	-0.16%
2019/03/29	13	36.58	12	36.59	36.90	1	17,149	0.01%
2019/03/28	16	37.08	12	37.06	36.55	4	17,823	0.02%
2019/03/27	13	36.89	3	37.07	36.80	10	18,695	0.05%
2019/03/26	12	37.01	5	37.10	36.90	7	19,704	0.04%
2019/03/25	12	36.53	7	36.40	36.70	5	20,382	0.02%
2019/03/22	8	37.25	6	37.33	37.10	2	20,597	0.01%
2019/03/21	5	37.19	20	37.17	36.75	-15	20,876	-0.07%
2019/03/20	20	37.04	21	37.06	37.10	-1	21,208	0.00%
2019/03/19	19	36.45	18	36.55	36.45	1	21,697	0.00%
2019/03/18	25	36.46	25	36.28	36.25	0	22,043	0.00%
2019/03/15	10	36.84	5	36.81	36.70	5	22,301	0.02%
2019/03/14	36	36.64	33	36.62	36.45	3	22,583	0.01%
2019/03/13	18	37.17	21	37.17	37.10	-3	23,091	-0.01%
2019/03/12	26	37.84	32	37.77	37.35	-6	23,411	-0.03%
2019/03/11	22	37.46	14	37.40	37.30	8	23,766	0.03%
2019/03/08	34	36.51	23	36.98	37.25	11	24,548	0.04%
2019/03/07	34	38.23	30	37.46	37.05	4	25,184	0.02%
2019/03/06	24	38.92	24	38.99	38.65	0	26,262	0.00%
2019/03/05	26	38.74	21	39.11	38.60	5	27,112	0.02%
2019/03/04	37	39.65	49	39.16	38.95	-12	28,054	-0.04%
2019/02/27	87	39.19	102	39.35	39.50	-15	28,110	-0.05%	大賣/
2019/02/26	60	38.78	107	39.15	38.60	-47	28,202	-0.17%	大賣/
2019/02/25	79	37.70	56	37.87	37.80	23	28,383	0.08%
2019/02/22	52	39.29	31	39.41	38.75	21	29,437	0.07%
2019/02/21	46	39.01	27	39.04	39.40	19	29,463	0.06%
2019/02/20	81	40.49	45.1	40.14	39.50	35.9	29,489	0.12%
2019/02/19	36	39.01	28	39.32	39.50	8	29,660	0.03%
2019/02/18	44	39.54	46	39.71	39.20	-2	30,192	-0.01%
2019/02/15	86	39.19	63	39.09	38.80	23	30,612	0.08%
2019/02/14	61	39.95	97.1	40.05	39.80	-36.1	30,775	-0.12%
2019/02/13	37	36.69	112	37.65	38.75	-75	30,306	-0.25%	大賣/
2019/02/12	110	35.22	54	35.27	35.25	56	30,182	0.19%	大買/
2019/02/11	30	34.18	34	34.54	34.35	-4	31,029	-0.01%
2019/01/30	11	33.67	11	33.62	33.40	0	31,892	0.00%
2019/01/29	40	33.51	40	33.57	33.40	0	32,202	0.00%
2019/01/28	15	34.63	38	34.68	34.25	-23	32,566	-0.07%
2019/01/25	44	34.31	34	34.05	34.30	10	33,389	0.03%
2019/01/24	16	32.56	13	32.56	32.65	3	34,287	0.01%
2019/01/23	18	32.24	17	32.24	32.25	1	34,578	0.00%
2019/01/22	13	32.37	26	32.62	32.60	-13	34,995	-0.04%
2019/01/21	21	32.35	25	32.41	32.20	-4	35,430	-0.01%
2019/01/18	65	31.71	34	31.68	32.20	31	35,828	0.09%
2019/01/17	28	32.13	31	32.67	32.00	-3	36,054	-0.01%
2019/01/16	28	32.42	35	32.40	32.60	-7	36,365	-0.02%
2019/01/15	32	32.06	26	31.98	32.05	6	36,476	0.02%
2019/01/14	12	31.95	21	31.61	31.85	-9	36,612	-0.02%
2019/01/11	20	33.77	23	33.45	32.95	-3	36,713	-0.01%
2019/01/10	30	33.84	20	34.04	33.40	10	36,865	0.03%
2019/01/09	22	33.52	24	33.66	33.40	-2	37,074	-0.01%
2019/01/08	15	33.32	14	33.42	33.35	1	37,626	0.00%
2019/01/07	29	33.07	34	33.07	33.55	-5	37,762	-0.01%
2019/01/04	44	30.57	34	30.64	31.50	10	38,001	0.03%
2019/01/03	19	32.88	20	33.14	32.00	-1	37,814	0.00%
2019/01/02	21	33.75	22	33.74	33.50	-1	38,184	0.00%
2018/12/28	35	33.50	38	33.56	33.50	-3	38,634	-0.01%
2018/12/27	61	33.87	48	34.02	33.50	13	39,107	0.03%
2018/12/26	22	33.54	12	33.63	32.50	10	39,032	0.03%
2018/12/25	22	32.92	21	33.16	33.40	1	39,341	0.00%
2018/12/24	76	34.03	64	34.06	34.40	12	39,312	0.03%
2018/12/22	19.1	34.30	13	34.28	34.65	6.1	39,298	0.02%
2018/12/21	54	34.33	48	34.33	35.45	6	39,507	0.02%
2018/12/20	314	33.70	299	33.70	33.60	15	39,119	0.04%	大買/大賣/
2018/12/19	403	35.85	424	35.78	35.20	-21	38,481	-0.05%	大買/大賣/
2018/12/18	77	38.88	52	38.72	37.60	25	38,498	0.06%
2018/12/17	29	40.26	27	40.50	40.50	2	38,648	0.01%
2018/12/14	24	41.35	23	41.29	40.70	1	38,836	0.00%
2018/12/13	54	42.06	52	42.13	42.30	2	38,818	0.01%
2018/12/12	64	41.92	52	42.07	41.85	12	38,745	0.03%
2018/12/11	57	41.61	74	41.50	40.55	-17	38,901	-0.04%
2018/12/10	76	40.14	41	40.29	41.45	35	39,090	0.09%
2018/12/07	36	40.98	62	40.98	40.90	-26	39,058	-0.07%
2018/12/06	51.1	40.24	51	40.08	40.15	0	39,164	0.00%
2018/12/05	22	41.90	26	41.83	41.90	-4	39,076	-0.01%
2018/12/04	44	43.73	41	43.63	43.20	3	39,419	0.01%
2018/12/03	98	44.70	95.1	44.50	44.20	3	39,430	0.01%
2018/11/30	49	42.48	53	42.70	43.20	-4	38,819	-0.01%
2018/11/29	65	41.70	45	41.59	42.50	20	38,225	0.05%
2018/11/28	164	40.25	202	40.35	39.85	-38	37,146	-0.10%	大買/大賣/
2018/11/27	136	39.47	72	39.60	39.40	64	36,504	0.18%	大買/
2018/11/26	35	37.99	41	38.15	38.20	-6	35,653	-0.02%
2018/11/23	85	38.63	71	38.03	37.35	14	35,760	0.04%
2018/11/22	34	38.66	77	39.24	38.15	-43	35,578	-0.12%
2018/11/21	604	39.53	574	39.70	39.50	30	35,256	0.09%	大買/大賣/
2018/11/20	7	37.63	26	37.57	37.45	-19	34,251	-0.06%
2018/11/19	65	37.52	81	37.31	37.70	-16	34,401	-0.05%
2018/11/16	37	37.77	30	37.83	36.75	7	34,265	0.02%
2018/11/15	135	37.24	125	37.28	37.70	10	33,749	0.03%	大買/大賣/
2018/11/14	80	38.03	156	38.28	37.00	-76	33,259	-0.23%	大賣/
2018/11/13	133	37.72	47	37.16	38.35	86	32,871	0.26%	大買/
2018/11/12	245	37.53	240	37.49	37.80	5	32,467	0.02%	大買/大賣/
2018/11/09	250	36.58	257	36.56	37.00	-7	32,209	-0.02%	大買/大賣/
2018/11/08	155	37.27	143	37.08	36.25	12	31,899	0.04%	大買/大賣/
2018/11/07	437	34.80	475	34.96	35.80	-38	31,002	-0.12%	大買/大賣/
2018/11/06	38	33.18	33	32.62	32.55	5	30,328	0.02%
2018/11/05	14	33.41	34	33.45	34.05	-20	30,079	-0.07%
2018/11/02	109	33.14	127.1	33.24	33.30	-18.1	29,779	-0.06%	大買/大賣/
2018/11/01	137	32.95	143	33.10	32.75	-6	29,018	-0.02%	大買/大賣/
2018/10/31	19	30.74	16	31.14	31.40	3	27,766	0.01%
2018/10/30	38	28.20	34	28.42	28.55	4	27,535	0.01%
2018/10/29	30	27.75	16	27.52	28.65	14	27,409	0.05%
2018/10/26	55	26.95	47	26.76	26.05	8	27,322	0.03%
2018/10/25	36.1	26.80	47	26.92	26.55	-11	27,120	-0.04%
2018/10/24	34	30.44	29	30.81	29.50	5	26,849	0.02%
2018/10/23	15	32.14	11	32.28	31.35	4	26,639	0.02%
2018/10/22	27	32.34	23	32.81	33.10	4	26,588	0.02%
2018/10/19	40	31.84	32	31.99	32.35	8	26,568	0.03%
2018/10/18	19	33.52	24	33.59	33.25	-5	26,457	-0.02%
2018/10/17	36	33.59	15	33.92	33.10	21	26,349	0.08%
2018/10/16	75	33.71	81	33.70	33.25	-6	26,327	-0.02%
2018/10/15	19	31.92	22	31.83	32.00	-3	26,269	-0.01%
2018/10/12	54.1	32.09	81	32.08	31.85	-26.9	26,475	-0.10%
2018/10/11	84	32.06	60	32.09	31.80	24	26,210	0.09%
2018/10/09	43	35.59	51	35.70	35.30	-8	26,240	-0.03%
2018/10/08	64	35.89	63	35.84	35.15	1	26,051	0.00%
2018/10/05	69	38.13	64	37.46	36.80	5	25,907	0.02%
2018/10/04	25	40.60	35	40.40	40.00	-10	25,635	-0.04%
2018/10/03	34	41.19	47	40.72	40.40	-13	25,839	-0.05%
2018/10/02	32	43.28	16	43.15	42.60	16	26,084	0.06%
2018/10/01	8	43.16	9	43.02	43.20	-1	26,286	0.00%
2018/09/28	48	43.08	50	43.04	43.50	-2	26,732	-0.01%
2018/09/27	27	43.20	36	42.85	42.20	-9	26,709	-0.03%
2018/09/26	53	44.13	42	44.12	43.80	11	27,040	0.04%
2018/09/25	424	45.30	422	45.39	44.15	2	26,956	0.01%	大買/大賣/
2018/09/21	95	42.81	98	42.74	43.85	-3	26,206	-0.01%
2018/09/20	23	41.00	45	41.14	40.75	-22	25,600	-0.09%
2018/09/19	61	41.68	48	41.28	40.20	13	25,686	0.05%
2018/09/18	24	41.41	26	41.31	40.95	-2	25,896	-0.01%
2018/09/17	70	42.15	36	42.10	42.40	34	26,186	0.13%
2018/09/14	22	39.84	50	40.07	41.45	-28	25,773	-0.11%
2018/09/13	41	38.97	22	39.06	37.70	19	25,506	0.07%
2018/09/12	51.1	38.65	59	38.86	38.65	-8	25,568	-0.03%
2018/09/11	36	38.92	61	38.89	39.60	-25	25,723	-0.10%
2018/09/10	125	39.18	102	39.26	37.45	23	25,491	0.09%	大買/大賣/
2018/09/07	74	42.93	66	42.40	41.50	8	25,119	0.03%
2018/09/06	39	44.56	35	44.34	44.00	4	25,060	0.02%
2018/09/05	20	44.14	36	44.42	44.55	-16	25,627	-0.06%
2018/09/04	51	43.71	50	43.98	43.85	1	27,102	0.00%
2018/09/03	74	45.22	72	44.32	43.55	2	27,874	0.01%
2018/08/31	68.8	46.72	58	46.48	47.25	10.8	28,015	0.04%
2018/08/30	29	48.35	31	48.22	47.50	-2	28,162	-0.01%
2018/08/29	48	46.85	50	46.95	47.60	-2	28,205	-0.01%
2018/08/28	39.5	47.60	37	47.33	47.10	2.5	28,746	0.01%
2018/08/27	25	45.80	31	45.50	47.20	-6	28,901	-0.02%
2018/08/24	38	45.05	26	45.25	42.95	12	29,383	0.04%
2018/08/23	66.1	46.66	60	46.86	46.40	6.1	30,829	0.02%
2018/08/22	27	47.15	25	47.23	47.10	2	31,632	0.01%
2018/08/21	25	47.45	21	47.52	47.00	4	33,184	0.01%
2018/08/20	94	49.05	106	48.50	47.00	-12	34,269	-0.04%	大賣/
2018/08/17	27	51.45	38	51.12	51.80	-11	34,573	-0.03%
2018/08/16	28	50.44	42	50.61	51.20	-14	34,777	-0.04%
2018/08/15	57	51.56	41	51.12	50.20	16	35,119	0.05%
2018/08/14	54	52.95	43	53.21	53.50	11	35,718	0.03%
2018/08/13	38.4	55.46	20	53.80	53.60	18.4	35,970	0.05%
2018/08/10	18	59.72	17	60.05	58.80	1	36,641	0.00%
2018/08/09	23	58.63	25	58.98	59.60	-2	38,103	-0.01%
2018/08/08	36	59.70	29	58.73	58.60	7	39,838	0.02%
2018/08/07	15	59.21	17	59.42	59.50	-2	40,602	0.00%
2018/08/06	8	57.73	5	57.26	58.30	3	41,808	0.01%
2018/08/03	50	56.42	46	56.62	57.80	4	42,958	0.01%
2018/08/02	62	58.47	66	58.32	56.50	-4	43,259	-0.01%
2018/08/01	30	61.82	28	61.78	61.80	2	43,841	0.00%
2018/07/31	13	62.07	21	61.95	63.00	-8	45,167	-0.02%
2018/07/30	38	62.77	29.1	62.19	61.80	8.9	45,338	0.02%
2018/07/27	13	63.36	38	63.70	64.60	-25	45,469	-0.05%
2018/07/26	26	63.86	37	63.93	63.30	-11	45,878	-0.02%
2018/07/25	26	63.49	30	63.53	63.00	-4	46,171	-0.01%
2018/07/24	8	62.96	9	62.97	62.90	-1	46,194	0.00%
2018/07/23	62	60.00	53	60.77	62.80	9	46,073	0.02%
2018/07/20	111	64.39	107	64.81	62.40	4	46,066	0.01%	大買/大賣/
2018/07/19	39	63.84	36	63.68	64.00	3	45,727	0.01%
2018/07/18	34	61.56	41	62.01	61.50	-7	46,120	-0.02%
2018/07/17	58	63.88	48	63.54	62.60	10	46,538	0.02%
2018/07/16	14	63.71	45	63.70	64.30	-31	47,402	-0.07%
2018/07/13	83	64.43	52	63.88	62.30	31	48,285	0.06%
2018/07/12	19	62.39	31	62.65	62.10	-12	47,998	-0.03%
2018/07/11	44	61.80	46	61.86	62.00	-2	47,915	0.00%
2018/07/10	40	61.01	39	61.54	62.40	1	47,730	0.00%
2018/07/09	47	58.57	53	58.69	57.80	-6	47,682	-0.01%
2018/07/06	52	56.67	67.1	56.07	58.70	-15.1	47,345	-0.03%
2018/07/05	62	53.99	32	54.40	53.90	30	46,923	0.06%
2018/07/04	81.1	55.34	92.1	55.71	53.00	-11	46,768	-0.02%
2018/07/03	27.5	59.17	32	58.82	58.10	-4.5	46,387	-0.01%
2018/07/02	72	60.59	29	60.26	59.10	43	46,387	0.09%
2018/06/29	9.9	61.16	25	61.68	62.30	-15.1	46,271	-0.03%
2018/06/28	34	61.85	12	62.03	60.80	22	46,268	0.05%
2018/06/27	54	60.97	40.9	60.89	61.60	13.2	45,965	0.03%
2018/06/26	60	59.98	47	60.11	60.70	13	45,735	0.03%
2018/06/25	33.1	59.06	26	58.60	57.60	7.1	45,247	0.02%
2018/06/22	65	60.55	96	60.48	59.70	-31	45,234	-0.07%
2018/06/21	119.3	62.17	66	62.65	62.50	53.3	45,060	0.12%	大買/
2018/06/20	139.1	62.72	125	62.48	60.60	14.1	44,997	0.03%	大買/大賣/
2018/06/19	30	65.11	27	64.96	64.50	3	44,847	0.01%
2018/06/15	32.5	67.47	17	68.05	66.60	15.5	44,751	0.03%
2018/06/14	58.8	66.54	57	66.67	68.10	1.8	44,648	0.00%
2018/06/13	81	67.93	76	67.94	67.00	5	44,859	0.01%
2018/06/12	185	72.12	183	72.69	70.00	2	44,681	0.00%	大買/大賣/
2018/06/11	31	67.34	66.1	67.89	69.70	-35.1	43,257	-0.08%
2018/06/08	76	62.52	72	62.60	63.40	4	42,538	0.01%
2018/06/07	48	66.05	23.3	66.01	65.00	24.7	42,363	0.06%
2018/06/06	15	65.52	12	65.55	66.00	3	42,989	0.01%
2018/06/05	68.1	64.27	51	64.06	63.70	17.1	43,474	0.04%
2018/06/04	72	67.12	58	66.94	67.30	14	42,688	0.03%
2018/06/01	73.1	68.71	91	68.40	67.10	-18	42,378	-0.04%
2018/05/31	139	70.58	172	70.75	69.90	-33	41,822	-0.08%	大買/大賣/
2018/05/30	110	66.96	131.1	67.08	67.80	-21.1	40,393	-0.05%	大買/大賣/
2018/05/29	221.4	67.80	209	67.74	66.40	12.4	39,562	0.03%	大買/大賣/
2018/05/28	299.1	63.78	287	64.41	64.80	12.1	37,968	0.03%	大買/大賣/
2018/05/25	84	59.82	75	60.26	60.50	9	36,847	0.02%
2018/05/24	5	59.34	47	59.01	59.30	-42	36,381	-0.12%
2018/05/23	108	58.84	151.2	58.87	58.90	-43.2	36,141	-0.12%	大買/大賣/
2018/05/22	207.1	59.64	116	60.08	58.50	91.1	35,613	0.26%	大買/大賣/
2018/05/21	99	63.08	98.1	62.84	62.60	0.9	34,997	0.00%
2018/05/18	174	61.78	186	61.90	63.20	-12	34,507	-0.03%	大買/大賣/
2018/05/17	545.5	63.37	503	63.60	61.20	42.5	33,760	0.13%	大買/大賣/
2018/05/16	143	60.93	290.1	60.67	62.00	-147.1	32,460	-0.45%	大買/大賣/鉅額交易
2018/05/15	458	57.39	480	57.16	57.30	-22	31,009	-0.07%	大買/大賣/
2018/05/14	198	55.28	230	56.21	58.10	-32	30,392	-0.11%	大買/大賣/
2018/05/11	453	55.30	441	55.35	52.90	12	29,133	0.04%	大買/大賣/
2018/05/10	123	52.28	93.1	51.91	53.50	30	27,993	0.11%	大買/
2018/05/09	369	53.68	357	52.79	52.50	12	27,547	0.04%	大買/大賣/
2018/05/08	604	53.32	600	53.59	53.80	4	26,881	0.01%	大買/大賣/
2018/05/07	137	48.28	42	48.55	50.00	95	25,652	0.37%	大買/
2018/05/04	95	47.54	78	47.39	47.25	17	25,600	0.07%
2018/05/03	194	49.54	151	49.12	48.75	43	25,913	0.17%	大買/大賣/
2018/05/02	25	48.24	64.1	48.52	48.90	-39.1	25,992	-0.15%
2018/04/30	17	47.00	12	47.31	46.80	5	26,032	0.02%
2018/04/27	4	46.74	13	46.65	46.50	-9	27,327	-0.03%
2018/04/26	35	47.43	29	47.37	45.90	6	28,276	0.02%
2018/04/25	38	46.35	61	46.38	47.60	-23	28,445	-0.08%
2018/04/24	98	48.66	38	48.37	46.25	60	29,126	0.21%
2018/04/23	61	50.21	75.1	50.42	48.80	-14.1	28,557	-0.05%
2018/04/20	141	49.18	143	49.36	48.70	-2	28,578	-0.01%	大買/大賣/
2018/04/19	91	48.12	123.1	48.23	49.10	-32.1	27,712	-0.12%	大賣/
2018/04/18	14	44.51	14	44.58	44.65	0	26,756	0.00%
2018/04/17	27	45.32	27	45.63	44.05	0	26,930	0.00%
2018/04/16	16	45.69	17	45.92	45.50	-1	27,170	0.00%
2018/04/13	102	46.09	440	45.89	45.65	-338	27,575	-1.23%	大買/大賣/鉅額交易
2018/04/12	33	44.68	117	44.77	44.90	-84	27,359	-0.31%	大賣/
2018/04/11	57	45.57	57	45.93	45.05	0	28,225	0.00%
2018/04/10	29	44.85	22	44.82	44.60	7	28,851	0.02%
2018/04/09	12	43.95	12	44.17	43.80	0	29,531	0.00%
2018/04/03	39	43.63	32	43.71	44.25	7	29,498	0.02%
2018/04/02	21.1	43.38	23	43.29	43.05	-2	29,804	-0.01%
2018/03/31	47	43.84	36	43.91	44.00	11	29,953	0.04%
2018/03/30	29	45.43	32	45.22	44.70	-3	30,304	-0.01%
2018/03/29	32	46.64	29	46.34	45.50	3	30,876	0.01%
2018/03/28	32	46.18	22	46.08	45.80	10	30,715	0.03%
2018/03/27	35	46.74	45	47.09	47.15	-10	30,879	-0.03%
2018/03/26	28	45.30	29	44.98	45.75	-1	31,408	0.00%
2018/03/23	34	45.26	87	45.26	45.00	-53	31,596	-0.17%
2018/03/22	38	48.26	29	47.76	47.05	9	31,550	0.03%
2018/03/21	11	47.71	7	47.51	47.00	4	31,458	0.01%
2018/03/20	53	47.09	23	47.24	47.25	30	31,677	0.09%
2018/03/19	114	48.79	103	48.43	47.65	11	31,851	0.03%	大買/大賣/
2018/03/16	113	48.35	162	48.52	47.20	-49	31,592	-0.16%	大買/大賣/
2018/03/15	21	46.31	40	46.36	47.00	-19	31,638	-0.06%
2018/03/14	29	47.31	56	47.17	46.90	-27	31,960	-0.08%
2018/03/13	16	48.34	13	48.38	48.55	3	32,804	0.01%
2018/03/12	408	48.36	402	48.44	47.75	6	33,151	0.02%	大買/大賣/
2018/03/09	46	46.33	69.1	46.02	47.50	-23.1	33,111	-0.07%
2018/03/08	7	43.08	21	43.12	43.20	-14	33,139	-0.04%
2018/03/07	12	42.55	16	42.60	42.70	-4	33,542	-0.01%
2018/03/06	31	42.35	31	42.59	42.40	0	33,993	0.00%
2018/03/05	152	42.13	140	42.11	41.40	12	34,392	0.03%	大買/大賣/
2018/03/02	21	44.14	17	44.18	44.10	4	34,552	0.01%
2018/03/01	53	44.68	30	45.01	45.00	23	35,135	0.07%
2018/02/27	82	45.31	87	45.68	45.30	-5	35,753	-0.01%
2018/02/26	55	45.85	80	45.80	45.50	-25	36,140	-0.07%
2018/02/23	23	44.75	31	44.59	44.50	-8	36,662	-0.02%
2018/02/22	18	44.40	10	44.41	44.15	8	38,036	0.02%
2018/02/21	17	44.85	23	44.76	45.00	-6	39,623	-0.02%
2018/02/12	31	43.50	19	43.66	43.00	12	39,949	0.03%
2018/02/09	21	41.74	20	42.58	42.90	1	40,294	0.00%
2018/02/08	62	44.25	42	44.08	43.50	20	40,591	0.05%
2018/02/07	68	45.23	68	45.80	45.10	0	40,855	0.00%
2018/02/06	77.1	43.33	34.2	43.73	42.50	42.9	41,706	0.10%
2018/02/05	27.1	45.62	18	45.91	47.20	9.1	43,336	0.02%
2018/02/02	75	47.20	31	47.10	47.20	44	44,680	0.10%
2018/02/01	35	48.57	72	48.66	48.00	-37	46,364	-0.08%
2018/01/31	116	47.25	112	47.28	48.00	4	47,867	0.01%	大買/大賣/
2018/01/30	34	49.30	40	49.07	48.60	-6	48,603	-0.01%
2018/01/29	28	49.69	24	49.80	49.85	4	48,644	0.01%
2018/01/26	45	49.53	60	49.50	49.00	-15	48,988	-0.03%
2018/01/25	103.1	50.65	57	50.64	49.50	46.1	48,892	0.09%	大買/
2018/01/24	85	52.70	95	52.68	52.30	-10	48,813	-0.02%
2018/01/23	185	53.17	177	53.05	52.40	8	49,067	0.02%	大買/大賣/
2018/01/22	121	52.02	122.1	52.24	53.60	-1.1	48,434	0.00%	大買/大賣/
2018/01/19	23	48.43	22.1	48.40	48.75	1	49,111	0.00%
2018/01/18	252	48.52	274	48.51	47.90	-22	49,222	-0.04%	大買/大賣/
2018/01/17	15	47.18	18	47.11	46.90	-3	49,485	-0.01%
2018/01/16	212	48.10	211	48.02	47.05	1	50,360	0.00%	大買/大賣/
2018/01/15	17	46.42	25	46.43	47.00	-8	51,050	-0.02%
2018/01/12	40	46.76	59	46.57	45.90	-19	51,888	-0.04%
2018/01/11	18	45.95	39	45.87	46.20	-21	52,157	-0.04%
2018/01/10	35	46.59	35	46.36	45.85	0	52,303	0.00%
2018/01/09	134	46.76	112	46.51	47.25	22	52,530	0.04%	大買/大賣/
2018/01/08	37	46.23	46	46.19	45.05	-9	52,941	-0.02%
2018/01/05	113	47.60	109.1	47.82	47.15	4	53,817	0.01%	大買/大賣/
2018/01/04	55	45.29	83	45.37	46.50	-28	54,411	-0.05%
2018/01/03	73	44.03	104.1	44.04	43.95	-31.1	53,809	-0.06%	大賣/
2018/01/02	21	42.51	30	42.41	42.35	-9	53,322	-0.02%