合晶 (6182)-元大-敦化券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391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

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/04/25	0.7	39.05	0	0.00	39.20	0.7	2,940	0.02%
2024/04/15	0	0.00	1	40.15	40.10	-1	2,945	-0.03%
2024/04/12	0	0.00	3	39.45	39.45	-3	2,947	-0.10%
2024/04/11	0.3	39.65	22	39.88	39.55	-21.7	2,967	-0.73%
2024/04/02	3	39.62	1	39.75	40.15	2	3,112	0.06%
2024/04/01	1	40.05	1	39.45	39.90	0	3,203	0.00%
2024/03/29	12	38.83	0	0.00	39.00	12	3,209	0.37%
2024/03/28	0	39.00	0	0.00	38.80	0	3,278	0.00%
2024/03/27	11	39.24	0	0.00	39.00	11	3,324	0.33%
2024/03/26	0.1	39.10	8	38.91	38.75	-7.9	3,388	-0.23%
2024/03/25	10.1	39.45	0	0.00	39.10	10.1	3,432	0.29%
2024/03/22	1.1	39.75	0	0.00	39.70	1.1	3,537	0.03%
2024/03/21	11	40.18	1	40.15	40.00	10	3,678	0.27%
2024/03/20	0.8	40.73	1	40.40	40.15	-0.2	3,999	0.00%
2024/03/19	0.1	40.10	0	0.00	39.60	0.1	4,036	0.00%
2024/03/18	0	0.00	12	38.82	38.80	-12	4,353	-0.28%
2024/03/14	0	0.00	1	40.15	40.20	-1	4,547	-0.02%
2024/03/13	0	0.00	1	41.40	40.70	-1	4,537	-0.02%
2024/03/11	7	42.23	0	0.00	41.60	7	4,453	0.16%
2024/03/08	1	42.50	2	42.35	42.35	-1	4,322	-0.02%
2024/03/07	2	40.15	1	40.00	39.95	1	3,985	0.03%
2024/03/06	0.5	40.15	3	40.00	39.85	-2.5	3,958	-0.06%
2024/02/26	5	40.60	0	0.00	40.40	5	3,992	0.13%
2024/02/23	0	0.00	5.2	41.39	41.00	-5.2	3,963	-0.13%
2024/02/21	0	0.00	2	41.25	41.20	-2	3,965	-0.05%
2024/02/20	1	41.50	0	0.00	41.30	1	3,960	0.03%
2024/02/02	0	0.00	1	41.00	41.00	-1	3,969	-0.03%
2024/01/30	0	0.00	1	40.70	40.55	-1	4,055	-0.02%
2024/01/29	0	0.00	41	41.27	41.30	-41	4,119	-1.00%
2024/01/25	1	41.80	0	0.00	41.50	1	4,137	0.02%
2024/01/23	0	0.00	1	42.40	42.30	-1	4,234	-0.02%
2024/01/11	1	42.55	0	0.00	42.80	1	4,325	0.02%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	3	43.15	43.05	-3	4,347	-0.07%
2024/01/03	6	43.10	0	0.00	43.20	6	4,318	0.14%
2024/01/02	10	43.10	0	0.00	43.05	10	4,297	0.23%
2023/12/28	1	43.60	0	0.00	43.55	1	4,277	0.02%
2023/12/27	8	44.35	8	43.75	43.95	0	4,250	0.00%
2023/12/22	3	44.28	0	0.00	44.10	3	4,096	0.07%
2023/12/21	2	44.20	0	0.00	44.05	2	4,051	0.05%
2023/12/20	1	44.95	0	0.00	44.65	1	3,989	0.03%
2023/12/19	6	45.08	1	45.25	45.00	5	3,943	0.13%
2023/12/15	8	48.65	10	48.18	48.05	-2	3,768	-0.05%
2023/12/14	2	46.68	0	0.00	47.40	2	3,495	0.06%
2023/12/13	43	48.50	0	0.00	46.45	43	3,474	1.24%
2023/12/12	1	46.10	3	46.18	47.60	-2	3,179	-0.06%
2023/12/08	3	44.52	1	44.70	44.50	2	2,993	0.07%
2023/12/06	2	44.45	0	0.00	44.35	2	3,137	0.06%
2023/11/29	3	44.98	0	0.00	45.20	3	3,346	0.09%
2023/11/28	0	0.00	1	44.64	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	21	44.25	43.85	-21	3,299	-0.64%
2023/11/24	0	0.00	1	44.15	43.85	-1	3,305	-0.03%
2023/11/21	23	43.67	0	0.00	43.60	23	3,334	0.69%
2023/11/17	1	43.75	0	0.00	43.80	1	3,358	0.03%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/10/26	0	0.00	1	45.95	45.45	-1	3,495	-0.03%
2023/10/25	2	46.85	2	46.40	46.15	0	3,467	0.00%
2023/10/13	0	0.00	1.9	46.38	46.50	-1.9	3,861	-0.05%
2023/10/11	2	45.05	3	45.47	45.05	-1	4,050	-0.02%
2023/10/05	0	0.00	21	45.40	46.00	-21	4,280	-0.49%
2023/10/02	2	44.78	1	44.95	45.00	1	4,520	0.02%
2023/09/22	3	44.73	3	45.22	45.20	0	4,714	0.00%
2023/09/21	0	0.00	0.1	44.95	44.85	-0.1	4,742	0.00%
2023/09/19	0	0.00	7	46.69	45.70	-7	4,900	-0.14%
2023/09/18	1	46.70	7	46.86	46.70	-6	4,853	-0.12%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/13	21	45.85	23	45.83	45.90	-2	4,749	-0.04%
2023/09/12	3	45.68	2	45.75	45.65	1	4,776	0.02%
2023/09/08	2	44.50	2	44.93	44.85	0	5,009	0.00%
2023/09/07	1.5	45.03	11	45.01	44.85	-9.6	4,970	-0.19%
2023/09/06	4	44.41	0	0.00	44.30	4	4,892	0.08%
2023/09/05	0	0.00	2	43.50	43.55	-2	4,848	-0.04%
2023/09/01	1	43.00	0	0.00	43.10	1	4,864	0.02%
2023/08/31	0	0.00	0.2	42.80	42.60	-0.2	4,871	0.00%
2023/08/22	0	0.00	2	41.75	41.65	-2	4,921	-0.04%
2023/08/18	5	41.00	0	0.00	41.25	5	4,893	0.10%
2023/08/17	0	0.00	1	41.10	40.80	-1	4,877	-0.02%
2023/08/15	0	39.25	0	0.00	39.25	0	4,833	0.00%
2023/08/14	1.2	39.20	1	39.15	39.25	0.2	4,827	0.00%
2023/08/10	0.3	40.10	0	0.00	40.00	0.3	4,773	0.01%
2023/08/08	0	0.00	2.5	41.92	41.50	-2.5	4,637	-0.05%
2023/08/02	1	42.40	0	0.00	42.45	1	4,603	0.02%
2023/08/01	0	0.00	1	42.55	43.05	-1	4,540	-0.02%
2023/07/31	0	0.00	4	42.65	42.50	-4	4,534	-0.09%
2023/07/28	0	0.00	3	43.53	43.50	-3	4,463	-0.07%
2023/07/27	1	43.45	3	43.38	43.60	-2	4,464	-0.04%
2023/07/26	7	43.04	5	42.89	42.75	2	4,454	0.05%
2023/07/25	0	0.00	3	43.77	43.55	-3	4,430	-0.07%
2023/07/24	1	43.35	0	0.00	43.05	1	4,423	0.02%
2023/07/21	0	44.70	0	0.00	44.40	0	4,421	0.00%
2023/07/20	4	45.65	0	0.00	45.60	4	4,426	0.09%
2023/07/19	6	46.68	0	0.00	45.60	6	4,456	0.13%
2023/07/18	1	48.60	6.6	48.58	48.60	-5.6	4,399	-0.13%
2023/07/17	6	48.73	24	48.84	48.90	-18	4,293	-0.42%
2023/07/14	1	47.20	3	48.32	48.45	-2	4,239	-0.05%
2023/07/13	22	47.79	0	0.00	47.35	22	4,166	0.53%
2023/07/12	6	48.27	4.2	48.31	48.10	1.8	4,123	0.04%
2023/07/11	0	0.00	1	47.90	47.80	-1	4,014	-0.02%
2023/07/10	1	47.45	1	46.55	47.30	0	3,981	0.00%
2023/07/07	0	46.65	0	0.00	46.70	0	3,963	0.00%
2023/07/06	6	47.81	0	0.00	47.75	6	3,922	0.15%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	46.80	0	0.00	46.95	0	3,842	0.00%
2023/06/28	1	47.50	2	47.30	47.20	-1	3,834	-0.03%
2023/06/27	0	0.00	4	46.91	46.60	-4	3,836	-0.10%
2023/06/26	1	46.20	0.1	46.20	46.15	0.9	3,751	0.02%
2023/06/21	0	0.00	1	46.15	46.15	-1	3,831	-0.03%
2023/06/20	1	45.90	1	46.40	45.95	0	3,980	0.00%
2023/06/19	3	46.28	1	46.30	46.25	2	4,117	0.05%
2023/06/16	0	0.00	13	46.58	46.65	-13	4,269	-0.30%
2023/06/15	2	46.30	6	46.22	46.40	-4	4,270	-0.09%
2023/06/14	20.1	46.22	1	46.20	46.30	19.1	4,244	0.45%
2023/06/13	1	44.50	3.2	44.50	44.50	-2.2	4,099	-0.05%
2023/06/09	0.3	43.85	0	0.00	43.90	0.3	4,224	0.01%
2023/06/08	7	44.39	0	0.00	44.05	7	4,254	0.16%
2023/06/07	6	45.00	0	0.00	45.20	6	4,335	0.14%
2023/06/06	1	44.70	3	44.98	45.20	-2	4,371	-0.05%
2023/06/01	0	0.00	5	44.55	44.65	-5	4,454	-0.11%
2023/05/31	6	45.04	0	0.00	44.95	6	4,466	0.13%
2023/05/30	1	44.60	1	45.00	44.95	0	4,461	0.00%
2023/05/29	3	44.85	2	44.83	44.80	1	4,461	0.02%
2023/05/26	5	44.27	0	0.00	44.05	5	4,455	0.11%
2023/05/17	1	43.20	0	0.00	43.00	1	4,643	0.02%
2023/05/09	0	42.90	0	0.00	42.60	0	4,975	0.00%
2023/05/03	0	0.00	15	44.05	44.10	-15	5,198	-0.29%
2023/05/02	0	0.00	15	43.65	44.00	-15	5,268	-0.28%
2023/04/28	0	0.00	10	43.20	43.20	-10	5,378	-0.19%
2023/04/25	1	43.50	6	42.76	42.55	-5	5,320	-0.09%
2023/04/24	2	43.80	0	0.00	43.55	2	5,314	0.04%
2023/04/21	0	44.35	0	0.00	44.10	0	5,301	0.00%
2023/04/19	0	45.65	0.2	45.50	45.25	-0.2	5,337	0.00%
2023/04/17	0	0.00	5	46.25	46.15	-5	5,238	-0.10%
2023/04/14	1	46.60	0	0.00	46.70	1	5,182	0.02%
2023/04/13	1	46.96	0	0.00	46.85	1	5,147	0.02%
2023/04/12	0	0.00	4	48.15	48.35	-4	5,035	-0.08%
2023/04/06	1	47.75	3	47.80	47.60	-2	4,906	-0.04%
2023/03/31	22	48.76	1	48.70	48.50	21	4,867	0.43%
2023/03/30	2	48.60	22	48.60	48.65	-20	4,837	-0.41%
2023/03/29	0	0.00	5	48.10	48.00	-5	4,819	-0.10%
2023/03/28	1	49.48	1	48.05	48.10	0	4,807	0.00%
2023/03/27	5	48.74	8.4	48.42	48.90	-3.4	4,706	-0.07%
2023/03/24	0	0.00	4	49.20	49.35	-4	4,633	-0.09%
2023/03/23	15.4	49.01	1	49.25	49.55	14.4	4,531	0.32%
2023/03/22	3	48.35	40	48.47	48.90	-37	4,355	-0.85%
2023/03/21	15	47.83	6	48.22	47.70	9	4,191	0.21%
2023/03/20	11	46.65	17	46.89	47.20	-6	4,007	-0.15%
2023/03/17	7	46.64	6	46.58	46.20	1	3,945	0.03%
2023/03/16	1	46.00	6	46.51	46.45	-5	3,860	-0.13%
2023/03/15	3	45.97	1	46.35	45.95	2	3,782	0.05%
2023/03/13	2	44.45	12	44.56	44.75	-10	3,733	-0.27%
2023/03/10	22	46.61	15	45.88	45.40	7	3,731	0.19%
2023/03/09	2	46.38	0	0.00	46.20	2	3,782	0.05%
2023/03/08	21	46.20	1.3	46.77	46.90	19.8	3,772	0.52%
2023/03/07	1	46.30	0	0.00	46.10	1	3,742	0.03%
2023/03/06	0	0.00	12	45.99	46.05	-12	3,738	-0.32%
2023/03/03	10	45.00	0	0.00	45.00	10	3,738	0.27%
2023/03/02	0	0.00	47	45.04	44.75	-47	3,832	-1.23%
2023/03/01	0	0.00	7	44.86	45.10	-7	3,897	-0.18%
2023/02/24	1	44.75	3	44.60	44.90	-2	3,889	-0.05%
2023/02/23	0	0.00	2	45.33	45.35	-2	3,899	-0.05%
2023/02/22	2	44.90	0	0.00	45.15	2	3,948	0.05%
2023/02/21	6	46.23	1	46.05	45.85	5	3,949	0.13%
2023/02/20	0	0.00	2	46.40	46.35	-2	4,028	-0.05%
2023/02/17	0	0.00	2	46.22	46.25	-2	4,126	-0.05%
2023/02/16	16	46.42	1	46.20	46.45	15	4,165	0.36%
2023/02/15	4	44.78	0	0.00	45.05	4	4,284	0.09%
2023/02/10	2	46.03	1	45.95	45.70	1	4,528	0.02%
2023/02/09	4	46.79	2	46.75	46.65	2	4,594	0.04%
2023/02/08	2	46.90	2	46.45	46.15	0	4,578	0.00%
2023/02/07	4	46.19	22	45.95	46.20	-18	4,562	-0.39%
2023/02/06	20	44.73	2	45.00	44.70	18	4,616	0.39%
2023/02/03	1	45.80	7	45.78	45.55	-6	4,610	-0.13%
2023/02/02	2	46.23	3	46.10	46.10	-1	4,610	-0.02%
2023/02/01	2	45.45	0	0.00	45.50	2	4,585	0.04%
2023/01/31	1.3	44.82	1.3	44.37	44.85	-0.1	4,618	0.00%
2023/01/30	4	43.26	0	0.00	44.50	4	4,570	0.09%
2023/01/17	0	0.00	2	42.10	42.10	-2	4,472	-0.04%
2023/01/13	0	0.00	2	41.90	41.80	-2	4,593	-0.04%
2023/01/10	1	43.80	0	0.00	43.90	1	4,666	0.02%
2023/01/09	7	44.00	2	43.78	44.25	5	4,683	0.11%
2023/01/03	0	0.00	4	41.29	41.45	-4	4,896	-0.08%
2022/12/30	4	41.46	0	0.00	40.80	4	4,942	0.08%
2022/12/28	0	40.95	0	0.00	40.75	0	5,203	0.00%
2022/12/23	1	41.50	1	41.80	41.80	0	5,471	0.00%
2022/12/22	10	42.00	0	0.00	41.95	10	5,563	0.18%
2022/12/19	0	0.00	5	43.45	43.40	-5	6,280	-0.08%
2022/12/16	0	0.00	1	43.80	43.65	-1	6,368	-0.02%
2022/12/13	1	44.25	0	0.00	43.85	1	6,483	0.02%
2022/12/12	0	0.00	4	43.84	43.75	-4	6,505	-0.06%
2022/12/09	1	45.10	0	0.00	44.25	1	6,550	0.02%
2022/12/08	4	44.75	0	0.00	44.85	4	6,563	0.06%
2022/12/07	1	45.00	1	44.70	44.75	0	6,595	0.00%
2022/12/06	10	46.20	0	0.00	46.00	10	6,609	0.15%
2022/12/05	1	47.70	1	47.95	47.70	0	6,613	0.00%
2022/12/02	0	0.00	0.1	47.60	47.60	-0.1	6,622	0.00%
2022/12/01	7	47.70	8	47.73	47.70	-1	6,644	-0.02%
2022/11/29	1	44.75	1	45.10	45.20	0	6,728	0.00%
2022/11/25	10	46.40	0	0.00	45.90	10	6,802	0.15%
2022/11/24	0	0.00	7	46.25	46.50	-7	6,820	-0.10%
2022/11/23	17	45.20	17	45.94	45.20	0	6,795	0.00%
2022/11/21	0	0.00	2	46.10	45.85	-2	7,128	-0.03%
2022/11/18	20	45.70	1	45.60	45.65	19	7,432	0.26%
2022/11/17	1	46.20	2	46.10	46.20	-1	7,423	-0.01%
2022/11/16	19	46.08	21	45.36	46.10	-2	7,464	-0.03%
2022/11/15	2	45.75	1.1	45.93	46.00	1	7,430	0.01%
2022/11/14	2	44.95	0	0.00	45.00	2	7,468	0.03%
2022/11/11	39	45.15	39	44.86	44.75	0	7,530	0.00%
2022/11/10	4	43.79	0	0.00	43.80	4	7,430	0.05%
2022/11/09	0	0.00	5	42.66	43.00	-5	7,527	-0.07%
2022/11/08	12	42.58	5	42.35	42.25	7	7,570	0.09%
2022/11/07	58	42.34	56	41.80	42.35	2	7,805	0.03%
2022/11/04	6	41.38	5	41.85	42.20	1	8,032	0.01%
2022/11/03	9	41.23	9	41.23	41.40	0	8,027	0.00%
2022/11/02	23	41.11	22.1	40.60	41.00	0.9	8,098	0.01%
2022/10/31	1	39.90	2	40.00	39.90	-1	8,129	-0.01%
2022/10/28	1	39.30	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0.5	39.55	3	38.98	39.95	-2.5	8,121	-0.03%
2022/10/26	3	37.60	3	37.75	37.60	0	8,063	0.00%
2022/10/24	15	38.96	12	39.40	38.95	3	8,111	0.04%
2022/10/18	60	39.76	50	39.26	39.55	10	8,090	0.12%
2022/10/17	13	38.39	13	39.43	39.80	0	8,162	0.00%
2022/10/13	41	36.40	43	37.55	36.40	-2	8,282	-0.02%
2022/10/12	6	39.10	6	38.30	38.70	0	8,242	0.00%
2022/10/11	32	39.11	32	38.39	38.40	0	8,291	0.00%
2022/10/06	21	41.05	21	40.55	41.10	0	8,352	0.00%
2022/10/05	1	41.85	0	0.00	40.80	1	8,345	0.01%
2022/09/29	0	0.00	2	38.98	38.30	-2	8,428	-0.02%
2022/09/28	6	38.54	6	39.85	37.90	0	8,439	0.00%
2022/09/27	19.3	39.12	19	38.97	40.30	0.3	8,331	0.00%
2022/09/26	34	40.66	36.2	42.12	40.15	-2.2	8,083	-0.03%
2022/09/23	17	44.62	16	45.03	44.60	1	7,976	0.01%
2022/09/22	5	45.51	11	45.42	45.80	-6	7,992	-0.08%
2022/09/20	0	0.00	1	47.10	46.60	-1	7,971	-0.01%
2022/09/19	0	0.00	5	47.60	46.80	-5	8,015	-0.06%
2022/09/16	1	47.40	2	47.95	47.25	-1	8,045	-0.01%
2022/09/15	0	49.10	0	0.00	48.25	0	8,114	0.00%
2022/09/14	5	48.00	1	48.70	48.80	4	8,186	0.05%
2022/09/13	0	49.35	1	48.90	48.90	-1	8,228	-0.01%
2022/09/12	0.2	49.30	0	0.00	49.30	0.2	8,309	0.00%
2022/09/08	3	47.50	0	0.00	48.00	3	8,404	0.04%
2022/09/07	0	0.00	0.4	46.96	46.50	-0.4	8,480	0.00%
2022/09/06	5	47.37	35	48.11	47.30	-30	8,494	-0.35%
2022/09/05	4	49.35	2.7	49.22	48.50	1.3	8,483	0.02%
2022/09/02	0	51.50	1	51.40	51.00	-1	8,479	-0.01%
2022/08/31	2	51.50	0	0.00	52.20	2	8,464	0.02%
2022/08/30	3	51.77	0	0.00	52.00	3	8,477	0.04%
2022/08/29	3	50.67	3	50.80	50.70	0	8,441	0.00%
2022/08/26	15	53.32	2	53.45	52.70	13	8,393	0.16%
2022/08/25	11.7	52.37	15	53.03	53.60	-3.3	8,176	-0.04%
2022/08/24	1	50.50	2	50.70	50.30	-1	7,970	-0.01%
2022/08/23	0	0.00	6	50.47	50.70	-6	8,204	-0.07%
2022/08/22	1.3	50.86	2	51.10	50.80	-0.7	8,484	-0.01%
2022/08/19	2.6	51.85	0	0.00	51.60	2.6	8,626	0.03%
2022/08/18	6	50.73	0	0.00	51.50	6	8,886	0.07%
2022/08/17	0	0.00	6	50.82	50.90	-6	8,984	-0.07%
2022/08/16	6	51.35	2	51.60	51.00	4	9,064	0.04%
2022/08/15	2	49.95	13	49.85	50.20	-11	8,954	-0.12%
2022/08/12	38.8	50.44	30	50.36	50.30	8.8	8,964	0.10%
2022/08/11	40	49.46	35	49.61	49.60	5	8,792	0.06%
2022/08/10	1	46.80	18	46.83	47.60	-17	8,698	-0.20%
2022/08/09	50	47.19	38	46.93	47.10	12	8,845	0.14%
2022/08/08	1	45.70	0	0.00	45.95	1	9,344	0.01%
2022/08/05	2	46.25	0	0.00	46.50	2	9,800	0.02%
2022/08/04	7	44.20	1	44.80	45.30	6	9,801	0.06%
2022/08/03	1.1	45.25	2	45.25	45.10	-0.9	9,954	-0.01%
2022/08/02	1	45.35	5	45.57	45.45	-4	10,187	-0.04%
2022/07/29	3	48.02	0	0.00	47.75	3	10,543	0.03%
2022/07/28	1	47.55	0	0.00	47.00	1	10,780	0.01%
2022/07/27	1	46.15	0	0.00	47.15	1	10,957	0.01%
2022/07/26	1	46.50	0	0.00	45.90	1	10,981	0.01%
2022/07/25	2	47.55	1	47.25	47.55	1	11,009	0.01%
2022/07/22	0	0.00	1	48.75	48.10	-1	11,136	-0.01%
2022/07/21	6	48.33	4	48.33	48.95	2	11,207	0.02%
2022/07/20	1	47.25	1	47.80	47.25	0	11,225	0.00%
2022/07/19	2	46.15	2	46.55	46.55	0	11,345	0.00%
2022/07/18	1	47.80	2.3	47.96	48.20	-1.3	11,402	-0.01%
2022/07/15	2.1	47.26	94.3	47.21	47.55	-92.2	11,364	-0.81%
2022/07/14	2	46.03	6	45.50	46.15	-4	11,335	-0.04%
2022/07/13	2	44.95	3	45.62	44.80	-1	11,443	-0.01%
2022/07/12	9	44.90	9	45.45	44.00	0	11,600	0.00%
2022/07/11	3	47.07	0	0.00	47.30	3	11,749	0.03%
2022/07/08	6	46.32	3	46.17	46.40	3	11,789	0.03%
2022/07/07	10	44.40	3	44.63	44.90	7	11,800	0.06%
2022/07/05	1	46.00	1	44.80	46.00	0	12,371	0.00%
2022/07/04	0	0.00	20	44.40	44.55	-20	12,364	-0.16%
2022/07/01	6	45.78	25	46.81	45.05	-19	12,365	-0.15%
2022/06/30	2	48.20	4	48.13	48.05	-2	12,273	-0.02%
2022/06/29	2	50.45	1	50.10	50.50	1	12,324	0.01%
2022/06/28	1	50.80	1	51.30	51.00	0	12,440	0.00%
2022/06/27	0	0.00	1	52.40	52.40	-1	12,592	-0.01%
2022/06/23	2	50.08	3	49.78	49.95	-1	13,229	-0.01%
2022/06/22	9	50.66	3	50.93	50.20	6	14,000	0.04%
2022/06/21	2	51.25	11	51.14	52.40	-9	14,530	-0.06%
2022/06/20	2	51.15	8	51.25	50.20	-6	14,839	-0.04%
2022/06/17	4	52.30	7	52.76	52.60	-3	14,885	-0.02%
2022/06/16	6	55.55	7	55.90	54.60	-1	14,888	-0.01%
2022/06/15	3	57.37	1	57.60	57.00	2	14,993	0.01%
2022/06/14	0	0.00	0	57.70	58.40	0	15,309	0.00%
2022/06/13	8	58.30	3	59.07	57.70	5	15,378	0.03%
2022/06/10	2	60.40	0.1	60.30	60.50	1.9	15,371	0.01%
2022/06/09	1	61.10	1	61.30	61.00	0	15,626	0.00%
2022/06/08	0.5	61.20	0.1	61.60	60.80	0.5	15,664	0.00%
2022/06/06	3	61.07	1	61.30	61.00	2	16,035	0.01%
2022/06/02	0	0.00	2	61.60	61.60	-2	16,288	-0.01%
2022/06/01	11	61.61	11.1	61.44	61.60	-0.1	16,483	0.00%
2022/05/31	26	62.53	19	62.62	62.30	7	16,488	0.04%
2022/05/30	60	62.08	56.1	62.41	62.00	3.9	16,441	0.02%
2022/05/27	14	60.80	6.1	61.19	60.70	7.9	16,268	0.05%
2022/05/26	9	60.59	18	60.93	60.00	-9	16,175	-0.06%
2022/05/25	0	0.00	24	59.30	59.80	-24	15,883	-0.15%
2022/05/24	18	57.89	0	0.00	57.50	18	15,892	0.11%
2022/05/23	13	59.55	0	0.00	59.40	13	15,785	0.08%
2022/05/20	1	59.40	3.1	59.32	59.60	-2.1	15,830	-0.01%
2022/05/19	5	57.70	4	58.38	59.60	1	15,801	0.01%
2022/05/18	8	59.94	6.2	59.31	59.30	1.9	15,781	0.01%
2022/05/17	0	60.10	6.5	59.29	60.10	-6.5	15,738	-0.04%
2022/05/16	13.1	59.32	6.1	60.19	58.60	7	15,715	0.04%
2022/05/13	15.1	59.67	47	58.24	59.70	-31.9	15,340	-0.21%
2022/05/11	24	57.06	7.3	57.31	56.90	16.7	15,825	0.11%
2022/05/10	7	56.03	21.2	56.16	58.00	-14.2	16,239	-0.09%
2022/05/09	1	56.80	10	56.55	56.60	-9	16,322	-0.06%
2022/05/06	11.1	55.39	9.3	55.25	55.50	1.8	16,342	0.01%
2022/05/05	12.1	57.60	3	57.03	57.80	9.1	16,717	0.05%
2022/05/04	6.1	55.86	2	56.25	55.60	4.1	16,714	0.02%
2022/05/03	5	55.34	6	55.15	55.50	-1	16,822	-0.01%
2022/04/28	1	54.80	10	54.72	54.70	-9	17,318	-0.05%
2022/04/27	0	0.00	17	52.35	53.80	-17	17,354	-0.10%
2022/04/26	1	54.70	3	55.70	54.70	-2	17,287	-0.01%
2022/04/25	9	54.91	36	55.03	54.20	-27	17,357	-0.16%
2022/04/22	0	0.00	2	58.00	57.90	-2	17,523	-0.01%
2022/04/21	0	0.00	6	59.75	59.90	-6	17,766	-0.03%
2022/04/20	1	59.10	21	59.05	58.90	-20	18,011	-0.11%
2022/04/19	29	59.52	13	60.58	59.30	16	18,412	0.09%
2022/04/18	17	59.61	14	59.56	59.00	3	18,403	0.02%
2022/04/15	5	58.84	10	58.43	58.40	-5	18,432	-0.03%
2022/04/14	21.1	60.96	0	0.00	60.80	21.1	18,655	0.11%
2022/04/13	10	62.00	1	62.20	62.40	9	18,634	0.05%
2022/04/12	10	61.72	13.7	62.37	60.90	-3.7	18,821	-0.02%
2022/04/11	14.3	65.57	1	67.20	62.60	13.3	18,728	0.07%
2022/04/08	0	0.00	5	68.00	68.00	-5	18,893	-0.03%
2022/04/07	9	68.50	2	69.10	68.00	7	18,970	0.04%
2022/04/06	2	68.70	0	0.00	69.40	2	19,232	0.01%
2022/04/01	9	68.63	7	68.00	69.00	2	19,662	0.01%
2022/03/31	15	69.08	0	0.00	68.90	15	19,841	0.08%
2022/03/30	2	69.75	97	69.95	69.80	-95	19,946	-0.48%
2022/03/29	19	70.25	7	70.30	70.00	12	20,416	0.06%
2022/03/28	23.2	68.47	11	69.19	70.50	12.2	20,327	0.06%
2022/03/25	80	71.71	11.2	70.98	71.10	68.8	20,092	0.34%
2022/03/24	42.2	76.68	18	76.43	76.30	24.2	19,374	0.12%
2022/03/23	4.3	78.39	8	78.74	79.00	-3.7	19,064	-0.02%
2022/03/22	0	77.20	37	76.85	77.20	-37	19,631	-0.19%
2022/03/21	12	75.97	7	76.43	75.80	5	19,753	0.03%
2022/03/18	17	74.49	16	75.98	75.30	1	20,122	0.01%
2022/03/17	10	74.80	57	74.40	74.90	-47	20,327	-0.23%
2022/03/16	3	70.50	1.2	70.28	70.40	1.9	20,662	0.01%
2022/03/15	2.2	70.84	10	70.20	70.20	-7.8	21,408	-0.04%
2022/03/14	20	72.38	15	73.10	72.50	5	23,269	0.02%
2022/03/11	8	70.72	2.3	71.02	71.40	5.7	23,531	0.02%
2022/03/10	41	72.02	10	71.98	71.70	31	24,096	0.13%
2022/03/09	13	68.85	10	69.10	68.60	3	24,579	0.01%
2022/03/08	12	69.25	53.1	68.28	68.10	-41.1	25,744	-0.16%
2022/03/07	61	73.07	5	72.00	72.00	56	27,870	0.20%
2022/03/04	27	76.24	26	77.04	76.50	1	30,560	0.00%
2022/03/03	3	77.33	4	77.93	77.40	-1	32,162	0.00%
2022/03/02	7	75.29	6	75.75	76.30	1	33,425	0.00%
2022/03/01	1	75.00	2	73.95	75.20	-1	35,505	0.00%
2022/02/25	58	71.78	51.1	72.32	72.40	7	37,159	0.02%
2022/02/24	23	73.56	3	72.47	71.50	20	37,706	0.05%
2022/02/22	6	75.10	36	75.84	74.90	-30	38,753	-0.08%
2022/02/21	7.2	77.53	24	77.44	77.30	-16.8	38,827	-0.04%
2022/02/18	11	75.54	11	77.70	78.30	0	39,120	0.00%
2022/02/17	5.3	77.21	0	77.60	77.00	5.3	39,815	0.01%
2022/02/16	0	0.00	7.1	78.77	78.10	-7.1	39,830	-0.02%
2022/02/15	4	78.70	3.2	79.41	77.80	0.8	40,095	0.00%
2022/02/14	40	78.33	50	78.07	77.80	-10	40,215	-0.02%
2022/02/11	36	79.40	37	79.97	79.70	-1	40,771	0.00%
2022/02/10	49	76.80	41	77.55	78.10	8	40,750	0.02%
2022/02/09	8	74.68	8	74.81	74.70	0	40,664	0.00%
2022/02/08	27.2	72.53	384	72.78	73.00	-356.8	41,039	-0.87%	大賣/鉅額交易
2022/02/07	126.2	73.06	21.3	73.36	73.40	104.9	40,868	0.26%	大買/鉅額交易
2022/01/26	85.1	75.38	50	76.36	76.80	35.1	40,695	0.09%
2022/01/25	89	75.66	19	75.97	75.40	70	41,051	0.17%
2022/01/24	5	75.30	25	74.56	75.30	-20	41,508	-0.05%
2022/01/21	15	74.77	14	73.95	73.10	1	41,929	0.00%
2022/01/20	6.1	76.14	8	76.99	77.60	-1.9	41,885	0.00%
2022/01/19	5	77.14	0	0.00	77.10	5	41,826	0.01%
2022/01/18	2	79.55	18	79.43	78.60	-16	41,937	-0.04%
2022/01/17	9.2	78.62	41	78.75	79.30	-31.8	41,950	-0.08%
2022/01/14	7	77.03	6	78.32	78.10	1	42,033	0.00%
2022/01/13	0	0.00	2	79.40	79.60	-2	42,427	0.00%
2022/01/12	9	81.63	7	80.57	78.20	2	42,420	0.00%
2022/01/11	2.1	79.10	3	79.23	78.30	-1	42,167	0.00%
2022/01/10	5	78.60	26	77.22	80.00	-21	42,243	-0.05%
2022/01/07	21.1	80.17	134	78.40	78.50	-112.9	42,337	-0.27%	大賣/鉅額交易
2022/01/06	15.1	81.77	7	82.20	82.90	8.1	41,989	0.02%
2022/01/05	42.1	83.60	59	82.90	82.50	-17	42,144	-0.04%
2022/01/04	30	85.22	61	85.36	85.50	-31	42,220	-0.07%
2022/01/03	38.1	86.15	25	86.37	84.80	13.1	42,114	0.03%
2021/12/30	5	85.16	15	85.35	85.50	-10	42,011	-0.02%
2021/12/29	71	85.65	1	85.90	85.00	70	42,044	0.17%
2021/12/28	25.1	85.28	21	84.85	84.20	4.1	41,934	0.01%
2021/12/27	8	84.75	105	84.63	84.70	-97	41,756	-0.23%	大賣/
2021/12/24	9	83.71	21	83.90	82.50	-12	41,692	-0.03%
2021/12/23	123	84.27	12	84.08	83.20	111	41,679	0.27%	大買/鉅額交易
2021/12/22	12.3	81.51	5	81.94	81.00	7.2	41,410	0.02%
2021/12/21	19.1	80.96	3	81.33	81.20	16.1	41,428	0.04%
2021/12/20	7.1	82.37	4	82.68	82.20	3.1	41,361	0.01%
2021/12/17	17.1	82.76	9	83.30	82.40	8.1	41,536	0.02%
2021/12/16	24	85.31	37	85.29	84.50	-13	41,773	-0.03%
2021/12/15	8	81.61	6.1	81.72	81.80	1.9	41,044	0.00%
2021/12/14	31	81.20	3	80.74	81.60	28	41,013	0.07%
2021/12/13	23	83.70	3	83.43	82.80	20	40,747	0.05%
2021/12/10	19.3	84.75	72	85.43	84.90	-52.7	40,474	-0.13%
2021/12/09	98.1	86.49	55	86.32	84.60	43.1	39,901	0.11%
2021/12/08	156.1	87.65	151.5	87.89	88.40	4.6	39,235	0.01%	大買/大賣/
2021/12/07	39	83.65	98	83.17	84.30	-59	37,600	-0.16%
2021/12/06	76.1	84.43	27.5	84.24	83.30	48.6	37,365	0.13%
2021/12/03	69	85.82	16.1	86.03	86.50	52.9	37,287	0.14%
2021/12/02	63.1	87.02	61.1	85.04	85.40	2.1	37,252	0.01%
2021/12/01	91.1	85.33	117.7	85.47	86.70	-26.7	36,316	-0.07%	大賣/
2021/11/30	303.1	85.07	168	84.53	81.80	135.1	34,565	0.39%	大買/大賣/鉅額交易
2021/11/29	47.1	79.31	66.3	81.85	84.90	-19.2	32,731	-0.06%
2021/11/26	110.1	77.43	186.4	77.83	77.20	-76.3	31,324	-0.24%	大買/大賣/
2021/11/25	174.1	77.45	104	78.30	79.70	70.1	30,253	0.23%	大買/大賣/
2021/11/24	9	75.79	40.2	76.19	76.40	-31.2	28,302	-0.11%
2021/11/23	55.1	70.23	44.1	70.18	69.50	11	27,223	0.04%
2021/11/22	383.2	70.30	60	70.63	71.20	323.2	27,501	1.18%	大買/鉅額交易
2021/11/19	0.1	68.06	1	68.40	67.30	-0.9	27,702	0.00%
2021/11/18	17.1	68.73	12	68.03	67.70	5.1	27,758	0.02%
2021/11/17	18	68.22	31	68.76	68.90	-13	27,904	-0.05%
2021/11/16	64.1	69.09	34.4	70.03	68.20	29.6	27,849	0.11%
2021/11/15	51	67.61	23	67.66	67.40	28	27,355	0.10%
2021/11/12	13.2	67.25	20	66.78	66.80	-6.8	27,411	-0.02%
2021/11/11	3.1	68.60	56	68.51	68.60	-52.9	27,191	-0.19%
2021/11/10	44	69.35	66.2	70.12	69.60	-22.2	27,049	-0.08%
2021/11/09	32	68.92	50	68.94	68.30	-18	26,377	-0.07%
2021/11/08	41	67.99	13	68.17	66.60	28	25,834	0.11%
2021/11/05	22.1	66.97	15	67.63	66.30	7.1	25,599	0.03%
2021/11/04	2	64.55	2	64.90	64.70	0	25,211	0.00%
2021/11/03	16	64.73	2	65.70	64.10	14	25,388	0.06%
2021/11/02	9	67.15	90	65.11	65.50	-81	25,396	-0.32%
2021/11/01	49	67.53	140	66.92	68.00	-91	25,138	-0.36%	大賣/
2021/10/29	131	64.48	13.2	64.41	64.20	117.9	24,825	0.47%	大買/鉅額交易
2021/10/28	3.1	62.39	3.6	63.04	61.60	-0.5	24,286	0.00%
2021/10/27	14.1	61.73	21	61.84	62.10	-6.9	24,335	-0.03%
2021/10/26	36.1	61.79	15	61.95	61.20	21.1	24,811	0.09%
2021/10/25	18.1	61.17	3	61.17	61.60	15.1	25,087	0.06%
2021/10/22	17.1	61.59	67	62.19	62.00	-49.9	25,756	-0.19%
2021/10/21	75.3	60.87	101.2	61.57	60.50	-25.9	26,940	-0.10%	大賣/
2021/10/20	106.1	58.77	6	58.88	58.30	100.1	27,151	0.37%	大買/
2021/10/19	8	57.20	5	57.76	57.10	3	27,572	0.01%
2021/10/18	39	57.05	7	57.04	56.80	32	28,329	0.11%
2021/10/15	3	58.93	3	58.43	58.80	0	28,865	0.00%
2021/10/14	1	55.50	14	55.56	55.10	-13	29,007	-0.04%
2021/10/13	20	57.51	85	56.52	54.90	-65	29,386	-0.22%
2021/10/12	15.1	58.14	2	59.40	57.70	13.1	29,393	0.04%
2021/10/08	13	60.93	0	0.00	61.30	13	29,452	0.04%
2021/10/07	26	61.56	34.1	61.61	62.10	-8.1	29,875	-0.03%
2021/10/06	11	59.02	2	59.30	58.50	9	31,380	0.03%
2021/10/05	1	56.21	2	58.50	60.40	-1	32,249	0.00%
2021/10/04	11	60.40	76	61.40	58.20	-65	32,428	-0.20%
2021/10/01	11.1	61.08	0	0.00	60.50	11.1	33,205	0.03%
2021/09/30	58	63.49	36	63.07	63.60	22	34,625	0.06%
2021/09/29	6.1	64.25	25.2	63.14	63.20	-19.1	34,630	-0.06%
2021/09/28	26.1	67.73	2	67.05	67.10	24.1	34,636	0.07%
2021/09/27	3.1	68.58	4	69.07	68.10	-0.9	34,805	0.00%
2021/09/24	6	70.15	12	69.50	69.00	-6	35,209	-0.02%
2021/09/23	48.1	70.01	10	70.53	69.60	38	35,387	0.11%
2021/09/22	32.4	68.74	18	69.58	69.30	14.4	35,842	0.04%
2021/09/17	58.1	68.37	8	68.35	69.40	50.1	36,073	0.14%
2021/09/16	13.4	68.89	8	68.98	69.00	5.4	36,748	0.01%
2021/09/15	3	67.00	6	67.90	67.10	-3	37,667	-0.01%
2021/09/14	5	68.10	0	0.00	68.10	5	39,322	0.01%
2021/09/13	27	68.64	2	68.80	68.30	25	40,604	0.06%
2021/09/10	12	66.91	1	66.70	69.30	11	41,229	0.03%
2021/09/09	6.1	66.36	28	65.59	67.00	-21.9	43,160	-0.05%
2021/09/08	6	65.92	72	66.00	65.00	-66	43,523	-0.15%
2021/09/07	3	69.33	29	71.04	68.60	-26	43,238	-0.06%
2021/09/06	2	71.20	10	70.83	70.60	-8	42,950	-0.02%
2021/09/03	9.8	70.40	108.1	70.83	72.00	-98.3	42,853	-0.23%	大賣/
2021/09/02	225	69.87	133.4	70.55	68.80	91.6	43,072	0.21%	大買/大賣/
2021/09/01	8.2	69.69	8	70.11	70.70	0.2	42,978	0.00%
2021/08/31	27	70.25	22	69.77	70.40	5	43,744	0.01%
2021/08/30	21	69.90	122	70.07	69.60	-101	43,580	-0.23%	大賣/鉅額交易
2021/08/27	183	69.43	215	70.79	68.70	-32	43,718	-0.07%	大買/大賣/
2021/08/26	4	69.55	201.2	69.58	70.20	-197.2	43,464	-0.45%	大賣/鉅額交易
2021/08/25	293.2	67.95	40	68.49	68.70	253.2	42,798	0.59%	大買/鉅額交易
2021/08/24	6	65.50	16	64.74	64.60	-10	41,825	-0.02%
2021/08/23	27	64.69	65	65.11	64.90	-38	41,991	-0.09%
2021/08/20	20	62.00	13	61.99	62.00	7	42,002	0.02%
2021/08/19	68	61.19	24.1	61.66	60.00	43.9	42,029	0.10%
2021/08/18	4	59.00	12	57.74	60.30	-8	42,809	-0.02%
2021/08/17	22	59.03	14.2	56.84	56.00	7.8	42,930	0.02%
2021/08/16	4	59.56	2	59.85	59.20	2	42,830	0.00%
2021/08/13	3	60.67	12.2	62.34	59.80	-9.2	42,736	-0.02%
2021/08/12	25	63.10	2	63.30	63.00	23	42,761	0.05%
2021/08/11	8.2	62.85	8.5	61.95	63.00	-0.3	42,854	0.00%
2021/08/10	8.2	63.91	8.5	64.09	62.70	-0.4	42,903	0.00%
2021/08/09	25.6	66.69	28	65.92	65.50	-2.4	43,104	-0.01%
2021/08/06	6.2	69.86	6	69.52	69.30	0.2	43,250	0.00%
2021/08/05	1.2	71.02	25.1	70.99	71.60	-23.9	43,441	-0.05%
2021/08/04	7.3	71.01	24.5	70.77	69.70	-17.2	43,842	-0.04%
2021/08/03	10.4	69.35	6	68.90	69.00	4.4	43,935	0.01%
2021/08/02	38.3	69.44	26.5	69.12	68.70	11.8	44,212	0.03%
2021/07/30	9.5	71.26	14.9	71.82	69.80	-5.4	44,358	-0.01%
2021/07/29	31	69.62	10	69.44	71.80	21	44,148	0.05%
2021/07/28	20.2	67.70	24.4	67.86	67.60	-4.2	44,340	-0.01%
2021/07/27	70.3	73.42	32.3	73.70	71.70	38.1	44,608	0.09%
2021/07/26	10	71.25	52.5	71.81	71.20	-42.5	43,726	-0.10%
2021/07/23	48.8	69.48	14	67.79	67.90	34.8	43,313	0.08%
2021/07/22	18.1	69.80	18.7	69.86	69.30	-0.5	43,250	0.00%
2021/07/21	5.4	67.12	49.5	67.12	66.40	-44.1	43,084	-0.10%
2021/07/20	20	65.51	30	65.94	65.10	-10	44,059	-0.02%
2021/07/19	6	66.17	19	67.14	67.10	-13	45,994	-0.03%
2021/07/16	7.1	64.77	3	64.80	65.10	4.1	47,289	0.01%
2021/07/15	27.3	65.68	27	65.46	65.50	0.3	50,274	0.00%
2021/07/14	15.4	67.21	32	67.17	66.50	-16.6	51,027	-0.03%
2021/07/13	106	69.83	107	69.75	67.10	-1	50,995	0.00%	大買/大賣/
2021/07/12	49	66.96	62.3	66.80	67.70	-13.3	49,305	-0.03%
2021/07/09	29	63.94	57	64.13	63.90	-28	48,631	-0.06%
2021/07/08	107.5	64.99	39	65.38	64.20	68.5	49,415	0.14%	大買/
2021/07/07	72.8	64.34	100.4	64.58	65.70	-27.6	49,823	-0.06%
2021/07/06	24	61.49	15	61.03	60.70	9	49,067	0.02%
2021/07/05	47	62.31	4	61.98	62.00	43	50,883	0.08%
2021/07/02	19	60.05	37	60.98	61.30	-18	51,926	-0.03%
2021/07/01	32	59.42	56	59.64	58.80	-24	52,148	-0.05%
2021/06/30	37	61.73	81	62.73	61.10	-44	51,772	-0.09%
2021/06/29	129	63.15	141.2	62.58	62.00	-12.2	51,477	-0.02%	大買/大賣/
2021/06/28	96.2	61.50	23	61.14	61.00	73.2	50,641	0.14%
2021/06/25	82	61.70	94	61.10	60.90	-12	50,287	-0.02%
2021/06/24	163.5	63.16	32	62.90	62.80	131.5	49,465	0.27%	大買/鉅額交易
2021/06/23	55	62.91	65	61.94	64.50	-10	48,366	-0.02%
2021/06/22	51.2	60.55	35.1	60.63	59.60	16.2	46,598	0.03%
2021/06/21	37	58.60	42	58.54	59.20	-5	45,198	-0.01%
2021/06/18	65.3	59.26	126.1	59.04	58.00	-60.8	44,400	-0.14%	大賣/
2021/06/17	11.1	55.10	44	55.35	56.50	-32.9	42,212	-0.08%
2021/06/16	19	53.61	10	53.90	53.20	9	41,615	0.02%
2021/06/15	18	53.73	30	54.45	54.50	-12	41,494	-0.03%
2021/06/11	20	53.87	32	54.18	53.70	-12	41,405	-0.03%
2021/06/10	96	56.36	47.3	56.50	55.10	48.7	41,386	0.12%
2021/06/09	62.4	55.13	206	54.75	54.50	-143.6	40,538	-0.35%	大賣/鉅額交易
2021/06/08	119	53.58	75	54.18	53.40	44	39,603	0.11%	大買/
2021/06/07	5	51.36	9	51.66	52.30	-4	38,610	-0.01%
2021/06/04	33	52.28	12	52.57	51.50	21	38,533	0.05%
2021/06/03	28	51.96	39	52.17	52.70	-11	38,248	-0.03%
2021/06/02	14	51.83	29	51.24	50.70	-15	37,984	-0.04%
2021/06/01	10	51.95	6	51.75	51.60	4	37,889	0.01%
2021/05/28	24	51.15	2.5	51.04	50.80	21.5	37,541	0.06%
2021/05/27	33	49.74	83	49.99	50.00	-50	37,595	-0.13%
2021/05/26	239.5	51.13	137	49.81	49.65	102.5	38,069	0.27%	大買/大賣/鉅額交易
2021/05/25	28	46.95	17	48.31	49.35	11	37,991	0.03%
2021/05/24	8	44.34	6	44.94	44.90	2	37,818	0.01%
2021/05/21	0	0.00	16	43.94	44.10	-16	37,958	-0.04%
2021/05/20	10	44.15	2	42.90	42.90	8	38,330	0.02%
2021/05/18	22	43.88	9	43.70	45.15	13	38,251	0.03%
2021/05/17	7	44.54	41	43.32	41.35	-34	38,136	-0.09%
2021/05/14	9	46.57	7	45.12	44.45	2	37,652	0.01%
2021/05/13	19	46.19	40	44.70	46.10	-21	37,223	-0.06%
2021/05/12	8	47.26	9	45.82	45.20	-1	36,716	0.00%
2021/05/11	7	48.95	40	48.63	48.10	-33	35,969	-0.09%
2021/05/10	27	52.99	20.6	52.04	51.50	6.4	35,516	0.02%
2021/05/07	23.6	53.58	13	53.88	54.70	10.6	35,156	0.03%
2021/05/06	17	51.92	23	52.34	51.20	-6	34,824	-0.02%
2021/05/05	14	53.49	32.2	54.09	51.80	-18.2	34,990	-0.05%
2021/05/04	31	53.67	33	53.85	55.20	-2	34,372	-0.01%
2021/05/03	37	58.16	82	56.96	54.90	-45	33,362	-0.13%
2021/04/29	44	57.78	26	57.48	58.00	18	32,885	0.05%
2021/04/28	26	57.47	16.5	57.43	56.90	9.5	32,626	0.03%
2021/04/27	29	56.80	50.4	56.89	56.10	-21.4	32,409	-0.07%
2021/04/26	127.5	59.91	42.4	59.45	58.80	85.1	31,778	0.27%	大買/
2021/04/23	36.9	56.79	40	57.47	58.30	-3.1	30,344	-0.01%
2021/04/22	88	56.52	94.5	57.12	53.00	-6.5	29,151	-0.02%
2021/04/21	191.1	56.58	100	56.99	56.40	91	27,746	0.33%	大買/
2021/04/20	93	49.95	107	51.54	52.90	-14	24,892	-0.06%	大賣/
2021/04/19	26	48.14	8	47.36	48.15	18	23,884	0.08%
2021/04/16	10	46.50	6	46.35	46.15	4	23,470	0.02%
2021/04/15	2	46.68	3	46.35	46.50	-1	23,342	0.00%
2021/04/14	79	48.04	91	48.39	46.55	-12	23,124	-0.05%
2021/04/13	97	50.04	127.1	50.56	48.20	-30.1	22,165	-0.14%	大賣/
2021/04/12	147	49.23	319	49.71	48.60	-172	20,842	-0.83%	大買/大賣/鉅額交易
2021/04/09	166	49.41	308	49.22	48.55	-142	20,153	-0.70%	大買/大賣/鉅額交易
2021/04/08	40	46.37	89	47.00	48.00	-49	18,280	-0.27%
2021/04/07	4	43.26	23.4	43.50	43.65	-19.4	17,193	-0.11%
2021/04/06	9	42.05	4	42.03	42.45	5	17,560	0.03%
2021/04/01	15	41.76	0	0.00	41.75	15	17,712	0.08%
2021/03/31	1	42.00	7	41.59	42.20	-6	17,669	-0.03%
2021/03/30	0	0.00	8	41.25	41.25	-8	17,764	-0.05%
2021/03/29	2.4	41.48	3	41.33	41.60	-0.6	18,033	0.00%
2021/03/26	0	0.00	2	41.00	41.15	-2	18,784	-0.01%
2021/03/25	2	41.50	2	41.10	41.05	0	18,873	0.00%
2021/03/24	2	41.25	1	41.00	41.00	1	19,006	0.01%
2021/03/23	7	41.26	0	0.00	41.15	7	19,321	0.04%
2021/03/22	62	41.66	1	41.60	41.60	61	19,501	0.31%
2021/03/19	4	41.60	3	41.55	41.55	1	19,841	0.00%
2021/03/18	13	42.45	5	42.38	42.20	8	20,037	0.04%
2021/03/17	8	43.68	7	43.12	43.00	1	20,750	0.00%
2021/03/16	10	42.78	22	42.43	43.30	-12	21,165	-0.06%
2021/03/15	1	41.35	0	0.00	41.55	1	23,087	0.00%
2021/03/12	2	41.05	1	41.35	41.25	1	24,180	0.00%
2021/03/11	7	41.05	0	0.00	41.15	7	25,079	0.03%
2021/03/10	5	40.63	5	40.30	40.30	0	27,227	0.00%
2021/03/09	6	40.49	2	41.29	40.80	4	28,202	0.01%
2021/03/08	81	41.44	1	42.25	41.60	80	28,620	0.28%
2021/03/05	4	41.15	0	0.00	40.85	4	29,173	0.01%
2021/03/04	7	42.14	15	42.30	42.00	-8	29,757	-0.03%
2021/03/03	9	42.33	16	42.23	42.45	-7	29,771	-0.02%
2021/03/02	101	45.24	14	45.14	43.20	87	29,757	0.29%	大買/
2021/02/26	15	45.71	21	45.20	44.80	-6	29,441	-0.02%
2021/02/25	247	45.74	49.2	44.94	46.50	197.8	28,947	0.68%	大買/鉅額交易
2021/02/24	0	0.00	7	43.89	42.90	-7	28,334	-0.02%
2021/02/23	6	43.79	22	43.86	43.40	-16	28,170	-0.06%
2021/02/22	22	43.96	36	43.72	43.50	-14	27,996	-0.05%
2021/02/19	16	42.85	66.1	42.83	43.25	-50.1	27,507	-0.18%
2021/02/18	19	42.28	24	42.33	42.45	-5	27,405	-0.02%
2021/02/17	0	0.00	45	40.59	40.90	-45	27,170	-0.17%
2021/02/05	0	0.00	2	38.80	38.65	-2	26,937	-0.01%
2021/02/04	3	39.07	0	0.00	38.95	3	26,891	0.01%
2021/02/03	0	0.00	14	40.18	39.40	-14	26,883	-0.05%
2021/02/02	0	0.00	7	39.73	39.70	-7	26,830	-0.03%
2021/02/01	2	38.88	1	39.45	39.00	1	26,794	0.00%
2021/01/29	2	40.55	8	40.21	40.00	-6	26,700	-0.02%
2021/01/28	7	40.84	6	40.83	41.00	1	26,567	0.00%
2021/01/27	9	41.64	13	41.72	41.45	-4	26,466	-0.02%
2021/01/26	1	40.20	1	39.85	40.20	0	25,920	0.00%
2021/01/25	9	40.74	5	40.10	40.40	4	25,874	0.02%
2021/01/22	24	40.13	17	40.24	40.45	7	25,767	0.03%
2021/01/21	17	39.37	11.2	39.60	38.35	5.8	25,526	0.02%
2021/01/20	10	40.18	19	39.21	39.20	-9	25,271	-0.04%
2021/01/19	18	43.13	11	43.74	42.95	7	24,844	0.03%
2021/01/18	16	42.72	2	43.50	43.45	14	24,675	0.06%
2021/01/15	43.2	44.48	35	44.22	43.85	8.2	24,390	0.03%
2021/01/14	26	43.47	23	43.73	43.35	3	23,214	0.01%
2021/01/13	28	43.19	24	43.04	43.20	4	22,781	0.02%
2021/01/12	14	42.24	2	42.59	41.90	12	22,334	0.05%
2021/01/11	4	42.51	7	42.86	42.95	-3	22,159	-0.01%
2021/01/08	1	42.00	6	42.25	42.00	-5	22,102	-0.02%
2021/01/07	4	42.30	17	42.34	42.00	-13	22,321	-0.06%
2021/01/06	21	41.42	18	41.08	41.55	3	22,178	0.01%
2021/01/05	2	42.10	5	42.05	42.25	-3	21,936	-0.01%
2021/01/04	6	42.03	7.1	41.88	41.80	-1.1	21,825	0.00%
2020/12/30	10	44.19	8	44.05	43.65	2	21,398	0.01%
2020/12/29	18	43.94	14.3	44.04	43.90	3.7	21,047	0.02%
2020/12/28	7	42.27	5	41.89	42.65	2	20,134	0.01%
2020/12/25	7	42.19	11	41.75	41.70	-4	19,751	-0.02%
2020/12/24	8	42.27	8	42.37	42.20	0	19,574	0.00%
2020/12/23	13	42.56	7	42.61	42.60	6	19,383	0.03%
2020/12/22	54	43.38	52	43.41	41.80	2	19,094	0.01%
2020/12/21	5	40.75	15	40.93	41.50	-10	18,269	-0.05%
2020/12/18	3	41.08	0	0.00	41.10	3	18,105	0.02%
2020/12/17	40	41.16	35	41.33	41.10	5	17,956	0.03%
2020/12/16	13	43.08	7	42.71	42.50	6	17,643	0.03%
2020/12/15	49	43.08	43.6	42.30	41.60	5.4	17,424	0.03%
2020/12/14	19	43.85	42	43.99	43.40	-23	17,103	-0.13%
2020/12/11	54	43.89	55	44.17	44.25	-1	16,861	-0.01%
2020/12/10	30	44.95	17	44.86	44.05	13	15,993	0.08%
2020/12/09	234	47.36	109	46.92	45.70	125	15,207	0.82%	大買/大賣/鉅額交易
2020/12/08	133.1	44.78	89	44.87	45.70	44.1	13,020	0.34%	大買/
2020/12/07	62.5	45.03	115.2	42.95	43.05	-52.7	11,934	-0.44%	大賣/
2020/12/04	20	43.48	24.1	43.15	44.30	-4.1	11,044	-0.04%
2020/12/03	28	40.68	50	41.42	42.55	-22	8,896	-0.25%
2020/12/02	30	39.08	22	39.05	38.70	8	8,094	0.10%
2020/12/01	67	39.11	474	38.06	38.70	-407	7,662	-5.31%	大賣/鉅額交易
2020/11/30	53	38.60	47	38.35	37.75	6	7,067	0.08%
2020/11/27	4	36.14	0	0.00	36.20	4	6,504	0.06%
2020/11/26	3	36.27	28	36.16	36.25	-25	6,560	-0.38%
2020/11/25	6	35.70	11.1	35.03	35.25	-5.1	6,471	-0.08%
2020/11/24	16	36.04	19	35.59	35.40	-3	6,440	-0.05%
2020/11/23	473	35.30	25	35.50	35.95	448	6,216	7.21%	大買/鉅額交易
2020/11/20	10	34.05	7	34.19	34.35	3	5,793	0.05%
2020/11/19	2	33.75	2	33.85	33.85	0	5,733	0.00%
2020/11/18	3	33.38	0	0.00	33.40	3	5,645	0.05%
2020/11/17	8	33.89	7	33.72	33.50	1	5,675	0.02%
2020/11/16	1	32.95	1	33.15	33.15	0	5,760	0.00%
2020/11/13	1	32.60	0	0.00	32.80	1	5,827	0.02%
2020/11/12	0	0.00	11	32.73	32.55	-11	6,027	-0.18%
2020/11/11	1	32.85	3	32.93	32.85	-2	6,233	-0.03%
2020/11/09	2	32.65	0	0.00	32.55	2	6,280	0.03%
2020/11/06	1	32.75	2	33.05	32.40	-1	6,308	-0.02%
2020/11/05	1	33.00	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/03	0	0.00	6	32.65	32.90	-6	6,647	-0.09%
2020/11/02	16	32.42	4	32.45	32.50	12	6,846	0.18%
2020/10/30	4	31.91	0	0.00	31.65	4	6,946	0.06%
2020/10/28	1	32.85	3	32.90	32.85	-2	7,182	-0.03%
2020/10/27	4	33.28	1	33.30	33.40	3	7,980	0.04%
2020/10/26	6	33.62	1	33.70	33.55	5	8,108	0.06%
2020/10/23	6	34.02	0	0.00	33.90	6	8,170	0.07%
2020/10/22	5	34.25	0	0.00	34.20	5	8,650	0.06%
2020/10/21	1	34.15	3	34.10	34.00	-2	8,799	-0.02%
2020/10/20	7	34.26	2	34.10	34.10	5	8,904	0.06%
2020/10/19	5	34.45	0	0.00	34.50	5	8,956	0.06%
2020/10/16	2	35.03	5.6	34.77	34.50	-3.6	8,991	-0.04%
2020/10/15	29	35.45	2	35.68	35.60	27	8,927	0.30%
2020/10/12	1	33.75	2	33.65	33.50	-1	8,986	-0.01%
2020/10/06	1	34.35	0	0.00	34.25	1	9,169	0.01%
2020/09/28	1	33.80	1	33.95	33.90	0	9,959	0.00%
2020/09/24	3	34.25	2	33.90	33.35	1	11,107	0.01%
2020/09/23	0	0.00	1	34.55	34.55	-1	11,120	-0.01%
2020/09/22	0	0.00	2	34.55	34.55	-2	11,169	-0.02%
2020/09/21	3	35.32	6	35.42	34.90	-3	11,158	-0.03%
2020/09/18	4	35.89	3	35.85	35.75	1	11,133	0.01%
2020/09/17	6	35.76	5	35.84	36.10	1	11,111	0.01%
2020/09/16	0	0.00	31	35.65	35.45	-31	10,976	-0.28%
2020/09/15	1	35.55	2	35.45	35.30	-1	10,937	-0.01%
2020/09/11	2	35.33	11	35.48	35.05	-9	11,033	-0.08%
2020/09/10	0	0.00	6	35.72	35.45	-6	11,042	-0.05%
2020/09/09	1	34.78	3	35.45	35.90	-2	11,088	-0.02%
2020/09/08	5	35.40	23	35.26	35.25	-18	11,062	-0.16%
2020/09/07	24	36.66	14	36.94	35.50	10	11,222	0.09%
2020/09/04	11	35.47	6	35.17	36.00	5	10,950	0.05%
2020/09/03	2	35.85	3	35.75	35.35	-1	10,853	-0.01%
2020/09/02	13	35.61	3	35.70	35.60	10	10,878	0.09%
2020/09/01	34	34.86	1	34.80	34.85	33	11,131	0.30%
2020/08/28	10	34.12	0	0.00	34.40	10	10,840	0.09%
2020/08/27	2	34.68	1	35.10	35.15	1	10,857	0.01%
2020/08/26	0	0.00	6	33.93	33.90	-6	10,986	-0.05%
2020/08/25	1	33.65	0.5	33.60	33.60	0.5	11,005	0.00%
2020/08/24	2	33.40	3	33.38	33.45	-1	11,001	-0.01%
2020/08/21	11	33.55	0	0.00	33.65	11	11,014	0.10%
2020/08/20	0	0.00	10	33.20	33.00	-10	11,012	-0.09%
2020/08/19	10	36.16	8	36.51	35.65	2	10,851	0.02%
2020/08/18	17	36.76	6	36.94	36.45	11	10,844	0.10%
2020/08/17	4	36.31	26	36.78	36.85	-22	10,705	-0.21%
2020/08/14	1	35.55	8	35.28	35.40	-7	10,541	-0.07%
2020/08/13	2	35.25	0	0.00	35.20	2	10,583	0.02%
2020/08/12	2	35.60	4	35.58	35.55	-2	10,578	-0.02%
2020/08/11	0	0.00	6.2	35.63	35.40	-6.2	10,619	-0.06%
2020/08/10	0	0.00	12	35.80	35.20	-12	10,633	-0.11%
2020/08/07	9	36.21	0	0.00	35.75	9	10,730	0.08%
2020/08/06	13	37.13	16	37.37	37.45	-3	10,749	-0.03%
2020/08/05	2	37.15	6	37.50	36.90	-4	10,688	-0.04%
2020/08/04	5	36.89	1	36.65	37.10	4	10,597	0.04%
2020/08/03	3	36.77	2	36.90	36.85	1	10,564	0.01%
2020/07/31	12	37.05	14	37.40	37.15	-2	10,441	-0.02%
2020/07/30	24	35.92	13	36.28	36.35	11	9,654	0.11%
2020/07/29	1	35.50	7	35.49	35.50	-6	9,631	-0.06%
2020/07/28	48	36.31	37	36.51	35.65	11	9,736	0.11%
2020/07/27	30	34.98	28	34.89	35.25	2	9,497	0.02%
2020/07/24	25	34.65	15	34.83	34.25	10	9,370	0.11%
2020/07/23	6	35.41	15	35.10	34.85	-9	9,367	-0.10%
2020/07/22	1	35.10	0	0.00	35.05	1	9,487	0.01%
2020/07/21	5	35.00	1	35.05	34.85	4	9,454	0.04%
2020/07/20	4	34.46	0	0.00	34.50	4	9,423	0.04%
2020/07/17	6	35.49	36.6	35.10	34.85	-30.6	9,443	-0.32%
2020/07/16	34	35.46	5	34.85	35.60	29	9,483	0.31%
2020/07/15	9	33.93	19	33.97	34.20	-10	9,227	-0.11%
2020/07/14	8	33.69	10	33.60	33.50	-2	9,231	-0.02%
2020/07/13	11	34.15	14	34.30	34.30	-3	9,247	-0.03%
2020/07/10	4	35.76	2	35.63	35.55	2	9,270	0.02%
2020/07/09	9	37.11	9	36.94	36.70	0	9,162	0.00%
2020/07/08	9	37.35	2	37.58	37.20	7	9,011	0.08%
2020/07/07	10	37.27	3	37.12	37.00	7	8,909	0.08%
2020/07/06	38	38.38	13	38.58	38.55	25	8,697	0.29%
2020/07/03	14	34.76	8	35.00	36.45	6	8,188	0.07%
2020/07/02	10	34.19	18	34.15	34.20	-8	7,697	-0.10%
2020/07/01	10	33.90	9	33.83	33.80	1	7,699	0.01%
2020/06/30	5	33.35	9	33.57	33.40	-4	7,723	-0.05%
2020/06/29	6	33.01	6	33.35	33.00	0	7,759	0.00%
2020/06/24	0	0.00	43	33.41	33.30	-43	7,783	-0.55%
2020/06/22	15	33.68	19.3	33.66	33.50	-4.3	7,964	-0.05%
2020/06/19	8	33.92	2	34.10	33.60	6	8,082	0.07%
2020/06/18	1	33.30	1	33.55	33.50	0	8,038	0.00%
2020/06/17	8	33.57	5	33.55	33.75	3	8,047	0.04%
2020/06/16	2	34.30	5	34.35	33.95	-3	8,149	-0.04%
2020/06/15	6	33.56	1	33.60	33.30	5	8,200	0.06%
2020/06/12	14	33.95	15	33.58	34.15	-1	8,265	-0.01%
2020/06/11	22	32.86	45	33.33	32.75	-23	8,149	-0.28%
2020/06/10	2	33.65	2	33.93	33.70	0	8,183	0.00%
2020/06/09	87	34.18	0	0.00	33.90	87	8,370	1.04%
2020/06/08	24	34.68	32	35.13	34.85	-8	8,405	-0.10%
2020/06/04	2	33.90	2	34.10	33.60	0	8,147	0.00%
2020/06/03	12	34.25	0	0.00	34.15	12	8,189	0.15%
2020/06/02	22	34.33	19	34.54	34.55	3	8,115	0.04%
2020/06/01	1	32.75	4	33.34	33.60	-3	7,927	-0.04%
2020/05/28	4	33.58	0	0.00	33.10	4	8,140	0.05%
2020/05/27	1	32.80	3	33.48	33.20	-2	8,364	-0.02%
2020/05/26	4	34.00	15.8	33.57	33.50	-11.7	8,744	-0.13%
2020/05/25	7	32.57	22	33.16	33.70	-15	8,973	-0.17%
2020/05/22	2	33.20	10	33.00	32.60	-8	8,967	-0.09%
2020/05/21	0	0.00	1	33.75	33.65	-1	8,967	-0.01%
2020/05/20	21	33.43	1	33.65	33.55	20	9,054	0.22%
2020/05/19	1	32.80	11	33.02	33.20	-10	9,104	-0.11%
2020/05/18	10	32.75	35	32.96	32.40	-25	9,309	-0.27%
2020/05/15	26	33.74	7	34.03	33.45	19	9,366	0.20%
2020/05/14	23	34.08	2	34.40	33.70	21	9,582	0.22%
2020/05/13	5	34.08	15	34.19	34.40	-10	9,598	-0.10%
2020/05/12	7	33.49	9	33.58	33.40	-2	9,448	-0.02%
2020/05/11	0	0.00	1	33.30	33.05	-1	9,464	-0.01%
2020/05/08	5	33.28	3	33.28	32.70	2	9,395	0.02%
2020/05/06	1	32.30	0	0.00	32.35	1	9,233	0.01%
2020/05/05	7	32.89	2	33.23	32.55	5	9,207	0.05%
2020/05/04	11.6	32.47	14	32.63	32.85	-2.4	9,141	-0.03%
2020/04/30	9	32.28	13	32.16	32.70	-4	8,989	-0.04%
2020/04/29	0	0.00	1	31.00	30.90	-1	8,825	-0.01%
2020/04/28	4	30.95	54	31.12	30.95	-50	8,819	-0.57%
2020/04/27	56	30.60	11	30.08	30.70	45	8,850	0.51%
2020/04/24	0	0.00	21	29.42	29.40	-21	8,714	-0.24%
2020/04/23	2	29.60	2	29.70	29.30	0	8,710	0.00%
2020/04/22	0	0.00	50	29.01	29.05	-50	8,702	-0.57%
2020/04/21	17	29.64	23	29.97	28.75	-6	8,808	-0.07%
2020/04/20	3	28.72	1	29.05	29.00	2	8,715	0.02%
2020/04/17	4	28.90	2	29.33	28.80	2	8,765	0.02%
2020/04/16	15	29.08	15	29.15	29.10	0	8,703	0.00%
2020/04/15	0	0.00	7	28.96	29.05	-7	8,664	-0.08%
2020/04/14	1	28.65	8	28.68	28.65	-7	8,655	-0.08%
2020/04/13	2	28.05	0	0.00	28.00	2	8,677	0.02%
2020/04/10	9	28.34	0	0.00	28.30	9	8,761	0.10%
2020/04/09	9	28.82	6	28.63	28.45	3	9,015	0.03%
2020/04/08	17	28.49	6	28.24	28.90	11	9,001	0.12%
2020/04/07	11	27.22	60	27.20	27.30	-49	8,905	-0.55%
2020/04/06	1	26.50	6	26.43	26.60	-5	9,145	-0.05%
2020/04/01	1	25.85	0	0.00	26.15	1	9,526	0.01%
2020/03/31	0	0.00	2	26.05	25.95	-2	9,491	-0.02%
2020/03/30	4	25.28	2	24.60	25.70	2	9,638	0.02%
2020/03/27	8	25.86	0	0.00	25.60	8	9,646	0.08%
2020/03/26	60	26.45	0	0.00	26.05	60	9,570	0.63%
2020/03/25	7	26.05	0	0.00	26.00	7	9,519	0.07%
2020/03/24	13	23.95	6	23.85	23.90	7	9,452	0.07%
2020/03/23	6	22.68	0	0.00	22.60	6	9,873	0.06%
2020/03/20	6	23.75	2.1	24.07	24.30	3.9	10,014	0.04%
2020/03/19	1	24.00	0	0.00	22.55	1	10,038	0.01%
2020/03/18	1	25.85	0	0.00	25.05	1	10,011	0.01%
2020/03/17	0	0.00	4	25.20	25.05	-4	10,270	-0.04%
2020/03/16	2	27.25	11	27.87	26.45	-9	10,196	-0.09%
2020/03/13	13	27.48	10	27.51	27.90	3	10,206	0.03%
2020/03/12	5	30.83	0	0.00	30.20	5	10,016	0.05%
2020/03/11	0	0.00	5	33.32	32.40	-5	10,010	-0.05%
2020/03/10	7	32.96	2	32.90	33.05	5	10,412	0.05%
2020/03/09	31	33.37	4	33.28	33.00	27	10,701	0.25%
2020/03/05	10	35.30	1	35.30	35.20	9	10,574	0.09%
2020/03/04	2	34.60	6	35.34	34.85	-4	10,516	-0.04%
2020/03/03	9	35.68	3	35.78	35.15	6	10,472	0.06%
2020/03/02	3	34.37	23	35.57	35.50	-20	10,424	-0.19%
2020/02/27	16	35.58	0	0.00	34.15	16	10,167	0.16%
2020/02/26	6	35.40	20	35.83	36.00	-14	9,735	-0.14%
2020/02/25	2	34.80	3	35.00	35.15	-1	9,448	-0.01%
2020/02/24	1	34.90	30	35.00	35.00	-29	9,393	-0.31%
2020/02/21	0	0.00	10	35.17	35.40	-10	9,348	-0.11%
2020/02/20	40	35.19	31	35.25	35.00	9	9,230	0.10%
2020/02/19	8	35.38	10	35.33	35.30	-2	9,113	-0.02%
2020/02/18	15	34.98	0	0.00	34.65	15	8,882	0.17%
2020/02/17	6	33.88	8	34.84	34.65	-2	8,773	-0.02%
2020/02/14	10	33.59	12	34.01	34.00	-2	8,475	-0.02%
2020/02/13	3	33.65	0	0.00	33.50	3	8,308	0.04%
2020/02/12	0	0.00	83	33.82	33.60	-83	8,348	-0.99%
2020/02/11	3	32.08	0	0.00	32.20	3	8,274	0.04%
2020/02/10	2	31.40	0	0.00	31.60	2	8,344	0.02%
2020/02/07	1	31.80	1	32.05	31.85	0	8,493	0.00%
2020/02/06	50	32.40	2	32.50	32.40	48	8,669	0.55%
2020/02/05	0	0.00	4	32.25	31.80	-4	8,800	-0.05%
2020/02/04	1	31.95	0	0.00	32.10	1	8,800	0.01%
2020/02/03	8	29.86	5	30.74	31.20	3	8,871	0.03%
2020/01/31	5	32.19	2.2	32.50	32.50	2.8	8,827	0.03%
2020/01/30	15	32.78	8	32.33	32.25	7	9,107	0.08%
2020/01/20	34	35.80	21	35.85	35.80	13	9,084	0.14%
2020/01/17	1	35.50	3	35.73	35.45	-2	9,265	-0.02%
2020/01/16	23	35.50	0	0.00	35.45	23	9,526	0.24%
2020/01/15	2	35.68	15	35.55	35.55	-13	9,835	-0.13%
2020/01/14	6	35.29	7	35.34	35.40	-1	9,947	-0.01%
2020/01/13	1	34.65	5	34.52	35.15	-4	10,704	-0.04%
2020/01/10	1	34.00	0	0.00	34.15	1	11,060	0.01%
2020/01/09	12	34.32	1	34.50	34.30	11	11,048	0.10%
2020/01/08	5	34.20	0	0.00	34.00	5	11,063	0.05%
2020/01/07	3	34.67	0	0.00	34.80	3	11,090	0.03%
2020/01/06	11	35.47	5	35.45	35.20	6	11,228	0.05%
2020/01/03	15	37.14	44	36.80	36.25	-29	11,149	-0.26%
2020/01/02	5	36.90	52	36.65	36.90	-47	10,906	-0.43%
2019/12/31	12	36.62	15	36.57	36.35	-3	10,825	-0.03%
2019/12/30	26	37.41	18	37.15	37.10	8	10,750	0.07%
2019/12/27	64	36.89	95	36.97	37.30	-31	10,473	-0.30%
2019/12/26	3	36.23	5	36.10	35.80	-2	10,121	-0.02%
2019/12/25	15	36.35	19	36.40	36.10	-4	10,177	-0.04%
2019/12/24	4	35.99	5	35.95	35.80	-1	10,039	-0.01%
2019/12/23	0	0.00	10	36.00	36.10	-10	10,132	-0.10%
2019/12/20	8	35.93	3	36.10	35.90	5	10,247	0.05%
2019/12/19	0	0.00	13	36.05	35.90	-13	10,473	-0.12%
2019/12/18	36	36.90	20	37.15	36.30	16	10,454	0.15%
2019/12/17	7	36.51	38	36.36	36.60	-31	10,055	-0.31%
2019/12/16	19	36.12	17	36.28	36.05	2	10,068	0.02%
2019/12/13	16	36.03	5	35.69	35.60	11	9,918	0.11%
2019/12/12	19	36.45	28	36.11	35.50	-9	9,803	-0.09%
2019/12/11	7	35.41	5	35.40	35.50	2	9,404	0.02%
2019/12/10	10	35.65	38	35.76	35.75	-28	9,363	-0.30%
2019/12/09	11	35.30	4	35.30	35.30	7	9,240	0.08%
2019/12/06	66	35.67	10	35.30	35.55	56	9,233	0.61%
2019/12/05	62	35.32	40	35.86	35.25	22	9,090	0.24%
2019/12/04	15	34.74	6	34.58	34.85	9	8,701	0.10%
2019/11/29	1	33.45	30	33.55	33.45	-29	8,386	-0.35%
2019/11/28	0	0.00	5.2	33.80	33.80	-5.2	8,410	-0.06%
2019/11/27	0	0.00	10	34.10	34.10	-10	8,529	-0.12%
2019/11/25	5	33.05	0	0.00	33.05	5	8,682	0.06%
2019/11/22	20	33.29	2	33.05	33.05	18	8,719	0.21%
2019/11/21	1	32.80	1	33.15	33.25	0	8,766	0.00%
2019/11/20	22	33.20	1	33.25	33.15	21	8,779	0.24%
2019/11/19	4	33.30	4	33.40	33.60	0	8,826	0.00%
2019/11/18	4	33.21	0.1	33.35	33.35	3.9	8,874	0.04%
2019/11/15	12	33.00	0	0.00	33.00	12	8,970	0.13%
2019/11/14	2	32.85	8	32.95	33.00	-6	9,074	-0.07%
2019/11/12	0	0.00	3	33.27	33.60	-3	9,106	-0.03%
2019/11/11	4	33.16	0	0.00	33.00	4	9,114	0.04%
2019/11/08	8	34.39	27	34.40	34.30	-19	9,043	-0.21%
2019/11/07	26	35.23	0	0.00	35.05	26	9,033	0.29%
2019/11/06	40	36.24	43	36.30	35.75	-3	9,078	-0.03%
2019/11/05	32	36.10	14	36.48	36.00	18	8,993	0.20%
2019/11/04	19	35.99	19	36.14	35.80	0	8,863	0.00%
2019/11/01	5.1	35.45	15	35.50	35.70	-9.9	8,740	-0.11%
2019/10/31	12	35.67	1	35.10	35.05	11	8,780	0.13%
2019/10/30	1	35.80	20	35.73	35.80	-19	8,690	-0.22%
2019/10/29	8.1	36.01	5.1	36.13	36.05	2.9	8,683	0.03%
2019/10/28	30	35.63	4	35.78	35.60	26	8,555	0.30%
2019/10/25	17	36.35	48	36.08	35.50	-31	8,580	-0.36%
2019/10/24	6	36.57	45	36.54	36.70	-39	8,427	-0.46%
2019/10/23	51	36.50	2	36.75	36.35	49	8,296	0.59%
2019/10/22	14	36.26	7	36.14	36.15	7	8,261	0.08%
2019/10/21	2	36.73	13	36.02	36.30	-11	8,106	-0.14%
2019/10/18	0	0.00	7	34.15	34.80	-7	7,458	-0.09%
2019/10/16	9	33.72	0	0.00	33.20	9	7,345	0.12%
2019/10/15	6	33.83	5	34.25	33.40	1	7,326	0.01%
2019/10/14	0	0.00	6	34.20	33.75	-6	7,233	-0.08%
2019/10/08	6	32.88	1	33.00	32.90	5	7,118	0.07%
2019/10/07	1	33.85	0	0.00	33.45	1	7,175	0.01%
2019/10/04	0	0.00	5	33.75	33.85	-5	7,280	-0.07%
2019/10/03	0	0.00	1	33.90	34.10	-1	7,323	-0.01%
2019/10/02	0	0.00	5	34.00	33.90	-5	7,419	-0.07%
2019/10/01	7	34.60	0	0.00	34.60	7	7,428	0.09%
2019/09/27	2	33.75	1	33.65	33.65	1	7,471	0.01%
2019/09/26	1	34.10	7	34.56	34.10	-6	7,535	-0.08%
2019/09/25	4	34.11	0	0.00	34.50	4	7,686	0.05%
2019/09/24	15	34.23	20	34.48	34.15	-5	7,755	-0.06%
2019/09/19	4	33.28	10	33.03	33.50	-6	7,653	-0.08%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/17	1	32.45	0	0.00	32.50	1	7,640	0.01%
2019/09/12	0	0.00	7	32.15	32.20	-7	7,842	-0.09%
2019/09/10	2	32.05	0	0.00	31.90	2	8,037	0.02%
2019/09/09	9	32.42	0	0.00	32.35	9	8,377	0.11%
2019/09/06	2	33.00	10	33.15	32.90	-8	8,430	-0.09%
2019/09/05	1	33.15	2	33.08	32.90	-1	8,426	-0.01%
2019/09/03	9	32.64	8	33.05	32.50	1	8,754	0.01%
2019/08/30	6	32.54	5	32.90	32.10	1	8,713	0.01%
2019/08/29	6	32.14	1	32.30	32.30	5	8,640	0.06%
2019/08/28	3	32.40	8	32.45	32.55	-5	8,568	-0.06%
2019/08/27	2	31.75	0	0.00	31.40	2	8,406	0.02%
2019/08/26	8	31.78	5	31.75	31.50	3	8,466	0.04%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/21	2	32.70	0	0.00	32.70	2	8,500	0.02%
2019/08/20	16	33.16	0	0.00	32.90	16	8,487	0.19%
2019/08/19	12	33.39	10	33.10	33.40	2	8,459	0.02%
2019/08/15	5	31.65	0	0.00	31.85	5	8,490	0.06%
2019/08/14	10	33.10	0	0.00	32.50	10	8,552	0.12%
2019/08/12	1	32.50	0	0.00	32.45	1	8,721	0.01%
2019/08/08	5	32.90	0	0.00	32.85	5	8,736	0.06%
2019/08/02	5	34.54	0	0.00	34.55	5	9,570	0.05%
2019/08/01	2	35.80	0	0.00	35.75	2	9,723	0.02%
2019/07/30	8	35.59	11	35.59	35.60	-3	9,958	-0.03%
2019/07/29	5	37.22	5	37.42	37.05	0	9,899	0.00%
2019/07/25	41	36.84	1	37.10	36.90	40	9,947	0.40%
2019/07/24	5	36.95	11	36.87	36.80	-6	10,024	-0.06%
2019/07/23	8	36.45	1	36.45	36.10	7	10,242	0.07%
2019/07/22	2	36.55	2	36.60	36.50	0	10,750	0.00%
2019/07/19	1	34.95	6	35.90	36.05	-5	11,077	-0.05%
2019/07/18	1	35.20	0	0.00	34.50	1	11,053	0.01%
2019/07/17	1	35.80	0	35.90	35.65	1	11,077	0.01%
2019/07/12	0	0.00	1	35.75	35.40	-1	12,082	-0.01%
2019/07/11	5	35.70	0	0.00	35.60	5	12,129	0.04%
2019/07/10	2	37.55	1	37.50	37.60	1	12,100	0.01%
2019/07/09	0	0.00	3	37.65	37.40	-3	12,054	-0.02%
2019/07/08	1	38.45	6	38.17	38.05	-5	12,117	-0.04%
2019/07/05	1	37.70	4	37.58	37.80	-3	12,158	-0.02%
2019/07/04	7	37.44	51	37.50	37.55	-44	12,166	-0.36%
2019/07/02	52	37.00	9	37.04	37.10	43	12,517	0.34%
2019/07/01	20	36.40	3	36.20	36.45	17	12,550	0.14%
2019/06/28	0	0.00	5	35.35	35.35	-5	12,808	-0.04%
2019/06/27	1	35.05	0	0.00	35.15	1	13,119	0.01%
2019/06/26	5	34.50	0	0.00	34.70	5	13,074	0.04%
2019/06/24	20	35.50	3	35.30	36.00	17	12,960	0.13%
2019/06/21	2	35.45	0	0.00	35.05	2	12,923	0.02%
2019/06/20	0	0.00	3	36.02	35.70	-3	12,880	-0.02%
2019/06/19	2	35.43	3	35.20	35.55	-1	12,826	-0.01%
2019/06/18	2	35.00	1	35.60	35.05	1	12,825	0.01%
2019/06/17	1	36.20	1	35.50	35.50	0	12,844	0.00%
2019/06/14	2	34.55	0	0.00	34.40	2	12,517	0.02%
2019/06/13	0	0.00	1	34.25	34.25	-1	12,543	-0.01%
2019/06/12	3	35.00	3	35.08	34.60	0	12,564	0.00%
2019/06/11	0	0.00	60	34.00	34.05	-60	12,406	-0.48%
2019/06/05	2	33.25	0	0.00	33.10	2	12,542	0.02%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/23	0	0.00	1	33.10	33.30	-1	14,617	-0.01%
2019/05/22	5	34.22	0	0.00	33.90	5	14,824	0.03%
2019/05/21	1	33.55	0	0.00	33.90	1	15,197	0.01%
2019/05/17	1	33.90	1	34.10	33.80	0	15,570	0.00%
2019/05/16	2	34.53	1	33.85	33.80	1	15,910	0.01%
2019/05/15	4	35.10	0	35.20	34.90	4	16,886	0.02%
2019/05/14	1	34.75	2	34.38	35.25	-1	17,494	-0.01%
2019/05/13	12	34.58	0	0.00	33.80	12	17,719	0.07%
2019/05/10	83	37.91	51	37.43	36.60	32	17,580	0.18%
2019/05/09	2	37.55	5	38.20	37.25	-3	17,423	-0.02%
2019/05/08	2	38.68	19	38.73	38.90	-17	17,313	-0.10%
2019/05/07	0	0.00	2	38.65	38.40	-2	17,407	-0.01%
2019/05/06	23	38.26	1	38.30	38.15	22	17,976	0.12%
2019/05/03	1	39.30	2	39.60	39.35	-1	17,943	-0.01%
2019/04/30	0	0.00	22	38.92	39.05	-22	18,100	-0.12%
2019/04/29	30	39.17	15	39.44	38.55	15	17,988	0.08%
2019/04/26	9	40.63	7	40.89	41.15	2	17,730	0.01%
2019/04/25	34	40.61	18	40.42	40.55	16	17,250	0.09%
2019/04/24	2	39.50	4	39.90	39.40	-2	16,889	-0.01%
2019/04/23	0	0.00	6	39.04	39.00	-6	16,911	-0.04%
2019/04/22	20	39.50	5	40.78	39.25	15	17,008	0.09%
2019/04/19	0	0.00	2	39.00	39.00	-2	16,563	-0.01%
2019/04/18	3	37.88	2	38.55	37.85	1	16,598	0.01%
2019/04/17	1	38.60	0	0.00	38.25	1	16,622	0.01%
2019/04/12	10	37.51	0	0.00	37.25	10	17,317	0.06%
2019/04/11	0	0.00	1	39.35	38.10	-1	17,415	-0.01%
2019/04/10	2	39.15	2	39.50	39.35	0	17,356	0.00%
2019/04/09	72	40.30	81.2	39.91	39.60	-9.2	17,404	-0.05%
2019/04/08	0	0.00	2	39.40	39.30	-2	17,317	-0.01%
2019/04/03	11	39.90	24	39.48	39.20	-13	17,378	-0.07%
2019/04/02	13	38.79	7	38.89	39.45	6	17,400	0.03%
2019/04/01	3	38.02	1.1	37.81	37.90	1.9	17,263	0.01%
2019/03/29	0	0.00	2	36.65	36.90	-2	17,149	-0.01%
2019/03/28	3	37.28	1	37.00	36.55	2	17,823	0.01%
2019/03/27	1	37.00	0	0.00	36.80	1	18,695	0.01%
2019/03/25	1	36.25	0	0.00	36.70	1	20,382	0.00%
2019/03/20	2	37.10	0	0.00	37.10	2	21,208	0.01%
2019/03/15	0	0.00	1	36.70	36.70	-1	22,301	0.00%
2019/03/14	2	37.08	10	36.85	36.45	-8	22,583	-0.04%
2019/03/13	1	37.10	2	37.13	37.10	-1	23,091	0.00%
2019/03/07	1	37.20	6	38.30	37.05	-5	25,184	-0.02%
2019/03/06	2	38.85	0	0.00	38.65	2	26,262	0.01%
2019/03/05	2	38.60	1	38.85	38.60	1	27,112	0.00%
2019/03/04	1	39.30	10	39.65	38.95	-9	28,054	-0.03%
2019/02/27	0	0.00	8	39.50	39.50	-8	28,110	-0.03%
2019/02/26	11	38.86	12	39.28	38.60	-1	28,202	0.00%
2019/02/25	23	37.90	1	37.85	37.80	22	28,383	0.08%
2019/02/22	21	39.12	0	0.00	38.75	21	29,437	0.07%
2019/02/21	3	39.03	10	38.98	39.40	-7	29,463	-0.02%
2019/02/20	16	40.28	11	40.21	39.50	5	29,489	0.02%
2019/02/18	3	39.37	8	39.75	39.20	-5	30,192	-0.02%
2019/02/15	12	38.97	13	38.88	38.80	-1	30,612	0.00%
2019/02/14	74	40.00	48	40.24	39.80	26	30,775	0.08%
2019/02/13	11	37.71	43	38.15	38.75	-32	30,306	-0.11%
2019/02/12	13	35.13	10	35.00	35.25	3	30,182	0.01%
2019/02/11	1	34.45	4.2	34.23	34.35	-3.2	31,029	-0.01%
2019/01/30	0	0.00	1	33.90	33.40	-1	31,892	0.00%
2019/01/29	1	33.60	1	33.35	33.40	0	32,202	0.00%
2019/01/28	2	34.60	0	0.00	34.25	2	32,566	0.01%
2019/01/25	1	34.20	3	33.67	34.30	-2	33,389	-0.01%
2019/01/24	0	0.00	1	32.55	32.65	-1	34,287	0.00%
2019/01/23	1	32.35	1	32.60	32.25	0	34,578	0.00%
2019/01/22	28	32.67	32	32.65	32.60	-4	34,995	-0.01%
2019/01/21	18	32.44	15	32.52	32.20	3	35,430	0.01%
2019/01/18	2	31.43	0	0.00	32.20	2	35,828	0.01%
2019/01/17	11	32.36	10	32.00	32.00	1	36,054	0.00%
2019/01/16	14	32.68	16	32.46	32.60	-2	36,365	-0.01%
2019/01/15	2	31.85	0	0.00	32.05	2	36,476	0.01%
2019/01/14	0	0.00	1	32.60	31.85	-1	36,612	0.00%
2019/01/11	7	33.86	7	33.49	32.95	0	36,713	0.00%
2019/01/10	1	34.40	1	33.60	33.40	0	36,865	0.00%
2019/01/09	13	33.32	13	33.79	33.40	0	37,074	0.00%
2019/01/08	52	33.35	3	33.22	33.35	49	37,626	0.13%
2019/01/07	2	33.25	5	33.05	33.55	-3	37,762	-0.01%
2019/01/04	13	31.22	55	30.27	31.50	-42	38,001	-0.11%
2019/01/03	7	32.84	5	32.25	32.00	2	37,814	0.01%
2019/01/02	4	33.51	3	33.70	33.50	1	38,184	0.00%
2018/12/28	1	33.70	0	0.00	33.50	1	38,634	0.00%
2018/12/27	23	34.01	23	33.79	33.50	0	39,107	0.00%
2018/12/26	32	33.98	24	32.98	32.50	8	39,032	0.02%
2018/12/25	8	33.09	0	0.00	33.40	8	39,341	0.02%
2018/12/24	1	34.35	2	34.20	34.40	-1	39,312	0.00%
2018/12/22	0	0.00	2	34.25	34.65	-2	39,298	-0.01%
2018/12/21	1	34.45	1	34.10	35.45	0	39,507	0.00%
2018/12/20	6	34.22	11	33.92	33.60	-5	39,119	-0.01%
2018/12/19	110	37.29	116	37.32	35.20	-6	38,481	-0.02%	大買/大賣/
2018/12/18	19	39.49	17	38.81	37.60	2	38,498	0.01%
2018/12/17	12	40.91	0	0.00	40.50	12	38,648	0.03%
2018/12/14	10	41.65	10	41.15	40.70	0	38,836	0.00%
2018/12/13	80.1	42.12	30	41.97	42.30	50.1	38,818	0.13%
2018/12/12	128	41.60	112	42.21	41.85	16	38,745	0.04%	大買/大賣/
2018/12/11	151	41.67	141	41.36	40.55	10	38,901	0.03%	大買/大賣/
2018/12/10	22	40.25	33	40.75	41.45	-11	39,090	-0.03%
2018/12/07	15	41.39	24	40.95	40.90	-9	39,058	-0.02%
2018/12/06	104	41.46	172	40.52	40.15	-68	39,164	-0.17%	大買/大賣/
2018/12/05	32	41.88	29	42.02	41.90	3	39,076	0.01%
2018/12/04	151	43.62	102	43.33	43.20	49	39,419	0.12%	大買/大賣/
2018/12/03	8	44.69	22	45.00	44.20	-14	39,430	-0.04%
2018/11/30	27	42.72	61	42.44	43.20	-34	38,819	-0.09%
2018/11/29	397.2	41.91	376	41.94	42.50	21.2	38,225	0.06%	大買/大賣/
2018/11/28	177	40.27	184	40.47	39.85	-7	37,146	-0.02%	大買/大賣/
2018/11/27	160	39.39	158	39.86	39.40	2	36,504	0.01%	大買/大賣/
2018/11/26	9	37.93	10.4	38.07	38.20	-1.4	35,653	0.00%
2018/11/23	15	38.67	13	37.80	37.35	2	35,760	0.01%
2018/11/22	29	39.09	2	39.33	38.15	27	35,578	0.08%
2018/11/21	111	38.40	162	39.16	39.50	-51	35,256	-0.14%	大買/大賣/
2018/11/20	16	37.73	16	37.64	37.45	0	34,251	0.00%
2018/11/19	12	37.18	20	37.49	37.70	-8	34,401	-0.02%
2018/11/16	20	38.00	21	37.47	36.75	-1	34,265	0.00%
2018/11/15	29	37.19	41	36.81	37.70	-12	33,749	-0.04%
2018/11/14	73	37.98	80	37.62	37.00	-7	33,259	-0.02%
2018/11/13	55	37.41	263	38.10	38.35	-208	32,871	-0.63%	大賣/鉅額交易
2018/11/12	147	37.15	27.5	37.18	37.80	119.5	32,467	0.37%	大買/鉅額交易
2018/11/09	123	36.48	38	36.62	37.00	85	32,209	0.26%	大買/
2018/11/08	59	36.99	24	36.68	36.25	35	31,899	0.11%
2018/11/07	48	34.49	39	35.06	35.80	9	31,002	0.03%
2018/11/06	3	32.30	5	32.45	32.55	-2	30,328	-0.01%
2018/11/05	11	33.45	31	33.66	34.05	-20	30,079	-0.07%
2018/11/02	24	33.35	15	33.51	33.30	9	29,779	0.03%
2018/11/01	112	33.43	89	32.99	32.75	23	29,018	0.08%	大買/
2018/10/31	16	31.06	18	31.29	31.40	-2	27,766	-0.01%
2018/10/30	12	28.21	4	28.09	28.55	8	27,535	0.03%
2018/10/29	0	0.00	15	27.66	28.65	-15	27,409	-0.05%
2018/10/26	6	26.53	8	27.08	26.05	-2	27,322	-0.01%
2018/10/25	10	26.99	7	26.66	26.55	3	27,120	0.01%
2018/10/24	28	30.89	38	30.75	29.50	-10	26,849	-0.04%
2018/10/23	9	32.14	6	31.43	31.35	3	26,639	0.01%
2018/10/22	8	32.62	7	32.73	33.10	1	26,588	0.00%
2018/10/19	4	31.88	13	32.00	32.35	-9	26,568	-0.03%
2018/10/18	23	33.72	7	33.66	33.25	16	26,457	0.06%
2018/10/17	8	33.88	16	33.86	33.10	-8	26,349	-0.03%
2018/10/16	41	33.37	40	33.64	33.25	1	26,327	0.00%
2018/10/15	59	31.90	59	31.96	32.00	0	26,269	0.00%
2018/10/12	21	32.04	7	32.41	31.85	14	26,475	0.05%
2018/10/11	2	31.85	226	31.80	31.80	-224	26,210	-0.85%	大賣/鉅額交易
2018/10/09	4	35.45	1	36.05	35.30	3	26,240	0.01%
2018/10/08	19	36.26	64	34.95	35.15	-45	26,051	-0.17%
2018/10/05	36	38.05	31	37.54	36.80	5	25,907	0.02%
2018/10/04	9	40.59	4	41.08	40.00	5	25,635	0.02%
2018/10/03	14	42.07	20	41.31	40.40	-6	25,839	-0.02%
2018/10/02	49	42.88	8	43.05	42.60	41	26,084	0.16%
2018/10/01	53	42.81	15	43.14	43.20	38	26,286	0.14%
2018/09/28	50	43.16	47	42.91	43.50	3	26,732	0.01%
2018/09/27	218	43.60	27	43.16	42.20	191	26,709	0.72%	大買/鉅額交易
2018/09/26	25	44.02	26	44.08	43.80	-1	27,040	0.00%
2018/09/25	43	44.52	45	44.83	44.15	-2	26,956	-0.01%
2018/09/21	31	43.11	43	42.86	43.85	-12	26,206	-0.05%
2018/09/20	46	41.14	29	41.26	40.75	17	25,600	0.07%
2018/09/19	20	41.74	10	42.05	40.20	10	25,686	0.04%
2018/09/18	30	41.45	40	41.38	40.95	-10	25,896	-0.04%
2018/09/17	52	42.25	49	42.09	42.40	3	26,186	0.01%
2018/09/14	21	39.75	7	39.58	41.45	14	25,773	0.05%
2018/09/13	11	39.21	38	39.16	37.70	-27	25,506	-0.11%
2018/09/12	9	38.82	8	38.78	38.65	1	25,568	0.00%
2018/09/11	3	38.90	3	39.57	39.60	0	25,723	0.00%
2018/09/10	18	38.80	6	39.03	37.45	12	25,491	0.05%
2018/09/07	10	43.79	12	43.87	41.50	-2	25,119	-0.01%
2018/09/06	6	45.02	1	45.00	44.00	5	25,060	0.02%
2018/09/05	7	44.36	7	44.31	44.55	0	25,627	0.00%
2018/09/04	2	43.45	6	43.77	43.85	-4	27,102	-0.01%
2018/09/03	5	45.01	6	44.02	43.55	-1	27,874	0.00%
2018/08/31	7	46.14	0	0.00	47.25	7	28,015	0.02%
2018/08/30	4	48.29	5	48.47	47.50	-1	28,162	0.00%
2018/08/29	9	47.02	10	46.65	47.60	-1	28,205	0.00%
2018/08/28	11	47.59	6	47.39	47.10	5	28,746	0.02%
2018/08/27	12	45.52	8	45.33	47.20	4	28,901	0.01%
2018/08/24	3	44.43	7.2	45.85	42.95	-4.2	29,383	-0.01%
2018/08/23	1	47.30	1	47.15	46.40	0	30,829	0.00%
2018/08/22	0	0.00	1	47.20	47.10	-1	31,632	0.00%
2018/08/21	16	47.37	0	0.00	47.00	16	33,184	0.05%
2018/08/20	2	46.93	5	50.12	47.00	-3	34,269	-0.01%
2018/08/17	3	52.07	0	0.00	51.80	3	34,573	0.01%
2018/08/16	3	50.80	104	50.78	51.20	-101	34,777	-0.29%	大賣/鉅額交易
2018/08/15	1	52.70	1	51.60	50.20	0	35,119	0.00%
2018/08/14	14	52.71	1	52.50	53.50	13	35,718	0.04%
2018/08/13	32	54.70	30	55.49	53.60	2	35,970	0.01%
2018/08/10	9	60.11	10	59.67	58.80	-1	36,641	0.00%
2018/08/09	5	58.92	10	59.20	59.60	-5	38,103	-0.01%
2018/08/08	12	59.53	2	59.10	58.60	10	39,838	0.03%
2018/08/07	4	58.20	13	59.85	59.50	-9	40,602	-0.02%
2018/08/06	6	57.08	5	58.06	58.30	1	41,808	0.00%
2018/08/03	31	56.45	13	56.85	57.80	18	42,958	0.04%
2018/08/02	84	58.67	97.2	58.97	56.50	-13.2	43,259	-0.03%
2018/08/01	16	62.68	22	61.51	61.80	-6	43,841	-0.01%
2018/07/31	23	61.47	23	62.03	63.00	0	45,167	0.00%
2018/07/30	21	62.23	13	62.81	61.80	8	45,338	0.02%
2018/07/27	6	63.12	46	63.56	64.60	-40	45,469	-0.09%
2018/07/26	9	64.06	9	64.06	63.30	0	45,878	0.00%
2018/07/25	0	0.00	47	63.35	63.00	-47	46,171	-0.10%
2018/07/24	5	62.66	5	62.68	62.90	0	46,194	0.00%
2018/07/23	17	60.48	18	60.34	62.80	-1	46,073	0.00%
2018/07/20	119	63.33	24	63.69	62.40	95	46,066	0.21%	大買/
2018/07/19	22	64.04	54	63.67	64.00	-32	45,727	-0.07%
2018/07/18	34	62.10	30	62.01	61.50	4	46,120	0.01%
2018/07/17	24	63.93	12	63.18	62.60	12	46,538	0.03%
2018/07/16	35	63.57	38	63.78	64.30	-3	47,402	-0.01%
2018/07/13	74	63.99	63	64.01	62.30	11	48,285	0.02%
2018/07/12	28	62.63	24	62.50	62.10	4	47,998	0.01%
2018/07/11	43	61.28	48	61.78	62.00	-5	47,915	-0.01%
2018/07/10	129.1	60.55	129	61.00	62.40	0.1	47,730	0.00%	大買/大賣/
2018/07/09	60	58.94	59	58.56	57.80	1	47,682	0.00%
2018/07/06	79	56.42	91	55.96	58.70	-12	47,345	-0.03%
2018/07/05	14	54.11	21	54.07	53.90	-7	46,923	-0.01%
2018/07/04	15	56.55	22	55.05	53.00	-7	46,768	-0.01%
2018/07/03	5	59.02	5	59.14	58.10	0	46,387	0.00%
2018/07/02	11	61.75	12	59.58	59.10	-1	46,387	0.00%
2018/06/29	55.1	61.06	56	61.51	62.30	-1	46,271	0.00%
2018/06/28	83	61.70	80	62.19	60.80	3	46,268	0.01%
2018/06/27	19	60.27	18	60.42	61.60	1	45,965	0.00%
2018/06/26	34	59.59	40	60.46	60.70	-6	45,735	-0.01%
2018/06/25	7	57.93	14	58.54	57.60	-7	45,247	-0.02%
2018/06/22	43	60.66	18.4	60.45	59.70	24.7	45,234	0.05%
2018/06/21	13	61.86	13.3	62.26	62.50	-0.3	45,060	0.00%
2018/06/20	62	62.01	55.1	60.98	60.60	6.9	44,997	0.02%
2018/06/19	37	64.94	27	65.60	64.50	10	44,847	0.02%
2018/06/15	12	67.53	14	67.62	66.60	-2	44,751	0.00%
2018/06/14	38	67.25	33	67.70	68.10	5	44,648	0.01%
2018/06/13	31	68.04	77	67.65	67.00	-46	44,859	-0.10%
2018/06/12	77	73.36	70	73.36	70.00	7	44,681	0.02%
2018/06/11	292	66.96	308	68.28	69.70	-16	43,257	-0.04%	大買/大賣/
2018/06/08	21	63.27	35	62.99	63.40	-14	42,538	-0.03%
2018/06/07	30	65.90	32	66.01	65.00	-2	42,363	0.00%
2018/06/06	5	65.94	6	65.63	66.00	-1	42,989	0.00%
2018/06/05	79	66.30	82	66.78	63.70	-3	43,474	-0.01%
2018/06/04	66	66.62	68	67.17	67.30	-2	42,688	0.00%
2018/06/01	30	68.11	12.2	68.76	67.10	17.9	42,378	0.04%
2018/05/31	138	70.42	146	71.71	69.90	-8	41,822	-0.02%	大買/大賣/
2018/05/30	68	66.81	62	67.39	67.80	6	40,393	0.01%
2018/05/29	157.1	67.94	97	67.57	66.40	60.1	39,562	0.15%	大買/
2018/05/28	19	62.48	73	63.14	64.80	-54	37,968	-0.14%
2018/05/25	55	60.04	32	60.82	60.50	23	36,847	0.06%
2018/05/24	24.1	58.92	27	59.33	59.30	-2.9	36,381	-0.01%
2018/05/23	7	59.17	13	60.15	58.90	-6	36,141	-0.02%
2018/05/22	128	61.07	131.2	60.29	58.50	-3.2	35,613	-0.01%	大買/大賣/
2018/05/21	183	63.13	135	63.34	62.60	48	34,997	0.14%	大買/大賣/
2018/05/18	25	61.46	28	62.29	63.20	-3	34,507	-0.01%
2018/05/17	105	63.24	86.7	61.83	61.20	18.3	33,760	0.05%	大買/
2018/05/16	31	60.83	54	61.68	62.00	-23	32,460	-0.07%
2018/05/15	73	57.99	98	57.94	57.30	-25	31,009	-0.08%
2018/05/14	92	56.26	96	56.64	58.10	-4	30,392	-0.01%
2018/05/11	50	54.93	32	55.25	52.90	18	29,133	0.06%
2018/05/10	20	52.84	26	52.13	53.50	-6	27,993	-0.02%
2018/05/09	52.1	53.17	45.2	53.15	52.50	6.9	27,547	0.02%
2018/05/08	6	53.53	87	53.52	53.80	-81	26,881	-0.30%
2018/05/07	29.1	48.38	47	48.35	50.00	-17.9	25,652	-0.07%
2018/05/04	70	48.05	51	48.05	47.25	19	25,600	0.07%
2018/05/03	17	49.26	24	49.53	48.75	-7	25,913	-0.03%
2018/05/02	14.1	47.13	47	48.14	48.90	-32.9	25,992	-0.13%
2018/04/30	20	47.05	20	47.08	46.80	0	26,032	0.00%
2018/04/27	23	46.67	12	46.75	46.50	11	27,327	0.04%
2018/04/26	57	47.97	50	47.71	45.90	7	28,276	0.02%
2018/04/25	2	47.05	30	46.92	47.60	-28	28,445	-0.10%
2018/04/24	78	48.45	89	48.38	46.25	-11	29,126	-0.04%
2018/04/23	38	50.17	19	50.31	48.80	19	28,557	0.07%
2018/04/20	76	49.24	68	48.91	48.70	8	28,578	0.03%
2018/04/19	56	47.39	80	48.21	49.10	-24	27,712	-0.09%
2018/04/18	3	44.45	70	44.66	44.65	-67	26,756	-0.25%
2018/04/17	93	45.47	87.3	45.12	44.05	5.7	26,930	0.02%
2018/04/16	31	45.81	20	46.18	45.50	11	27,170	0.04%
2018/04/13	56	46.62	36	46.23	45.65	20	27,575	0.07%
2018/04/12	31	44.78	30	44.78	44.90	1	27,359	0.00%
2018/04/11	38.1	45.34	16	45.98	45.05	22.1	28,225	0.08%
2018/04/10	19	44.66	21	44.69	44.60	-2	28,851	-0.01%
2018/04/09	38	44.61	43	44.34	43.80	-5	29,531	-0.02%
2018/04/03	8	43.66	10	43.81	44.25	-2	29,498	-0.01%
2018/04/02	22	43.75	22	43.30	43.05	0	29,804	0.00%
2018/03/31	63	44.08	76	43.73	44.00	-13	29,953	-0.04%
2018/03/30	14	46.11	19	45.48	44.70	-5	30,304	-0.02%
2018/03/29	33	46.61	21	46.83	45.50	12	30,876	0.04%
2018/03/28	13	46.36	13	45.84	45.80	0	30,715	0.00%
2018/03/27	13.2	46.77	13	47.30	47.15	0.2	30,879	0.00%
2018/03/26	28	45.11	19	45.65	45.75	9	31,408	0.03%
2018/03/23	20	45.21	14	45.61	45.00	6	31,596	0.02%
2018/03/22	10	47.75	21.7	47.62	47.05	-11.7	31,550	-0.04%
2018/03/21	39	47.64	39	47.41	47.00	0	31,458	0.00%
2018/03/20	10	47.15	10	47.20	47.25	0	31,677	0.00%
2018/03/19	13.1	48.73	18	48.88	47.65	-4.9	31,851	-0.02%
2018/03/16	52.1	48.51	78	48.24	47.20	-25.9	31,592	-0.08%
2018/03/15	18	46.50	13	46.67	47.00	5	31,638	0.02%
2018/03/14	10	47.96	1.6	46.92	46.90	8.4	31,960	0.03%
2018/03/13	0	0.00	9	48.35	48.55	-9	32,804	-0.03%
2018/03/12	51.1	48.05	56	48.20	47.75	-4.9	33,151	-0.01%
2018/03/09	31	47.10	17	45.65	47.50	14	33,111	0.04%
2018/03/08	5	43.20	6	43.03	43.20	-1	33,139	0.00%
2018/03/07	9	43.07	7	42.45	42.70	2	33,542	0.01%
2018/03/06	5	42.14	16	42.35	42.40	-11	33,993	-0.03%
2018/03/05	6	42.68	15	41.40	41.40	-9	34,392	-0.03%
2018/03/02	0	0.00	2	43.85	44.10	-2	34,552	-0.01%
2018/03/01	13	44.89	0	0.00	45.00	13	35,135	0.04%
2018/02/27	11	46.15	31	45.66	45.30	-20	35,753	-0.06%
2018/02/26	5	45.83	7	45.97	45.50	-2	36,140	-0.01%
2018/02/23	11	44.90	3	45.10	44.50	8	36,662	0.02%
2018/02/22	14	44.63	0	0.00	44.15	14	38,036	0.04%
2018/02/21	2	44.68	4	44.48	45.00	-2	39,623	-0.01%
2018/02/12	4	43.29	4	43.75	43.00	0	39,949	0.00%
2018/02/09	7	40.54	10	42.29	42.90	-3	40,294	-0.01%
2018/02/08	12	44.07	8	43.21	43.50	4	40,591	0.01%
2018/02/07	39	45.04	21	45.23	45.10	18	40,855	0.04%
2018/02/06	24	44.34	96	45.10	42.50	-72	41,706	-0.17%
2018/02/05	11	44.91	65	46.48	47.20	-54	43,336	-0.12%
2018/02/02	11	47.62	10	47.00	47.20	1	44,680	0.00%
2018/02/01	17	48.51	14	48.36	48.00	3	46,364	0.01%
2018/01/31	26	47.36	113	46.91	48.00	-87	47,867	-0.18%	大賣/
2018/01/30	27	49.23	93	48.91	48.60	-66	48,603	-0.14%
2018/01/29	30	49.92	34	50.09	49.85	-4	48,644	-0.01%
2018/01/26	110	49.87	61	49.53	49.00	49	48,988	0.10%	大買/
2018/01/25	107	51.21	9	49.50	49.50	98	48,892	0.20%	大買/
2018/01/24	74	52.69	78.4	52.58	52.30	-4.4	48,813	-0.01%
2018/01/23	152.1	54.08	196	52.79	52.40	-43.9	49,067	-0.09%	大買/大賣/
2018/01/22	187	50.68	112	51.75	53.60	75	48,434	0.15%	大買/大賣/
2018/01/19	97.1	48.46	95	48.37	48.75	2.1	49,111	0.00%
2018/01/18	186.1	48.26	253	48.53	47.90	-66.9	49,222	-0.14%	大買/大賣/
2018/01/17	110	47.40	49	47.07	46.90	61	49,485	0.12%	大買/
2018/01/16	103.1	47.22	111	47.35	47.05	-7.9	50,360	-0.02%	大買/大賣/
2018/01/15	29	46.81	19	46.19	47.00	10	51,050	0.02%
2018/01/12	19.1	46.66	19	46.56	45.90	0.1	51,888	0.00%
2018/01/11	30	45.74	31	45.65	46.20	-1	52,157	0.00%
2018/01/10	38	46.63	2	46.68	45.85	36	52,303	0.07%
2018/01/09	13	46.52	54	46.86	47.25	-41	52,530	-0.08%
2018/01/08	52	46.28	48	46.49	45.05	4	52,941	0.01%
2018/01/05	25	47.40	27	48.01	47.15	-2	53,817	0.00%
2018/01/04	17	44.21	33	45.32	46.50	-16	54,411	-0.03%
2018/01/03	24	44.08	49	44.10	43.95	-25	53,809	-0.05%
2018/01/02	12	42.42	90	42.57	42.35	-78	53,322	-0.15%