合晶 (6182)-元大-北屯券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－元大-北屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	29.97	0	0.00	29.40	21	1,919	1.09%
2024/11/18	10	29.70	0.7	29.98	30.00	9.3	1,819	0.51%
2024/11/15	30	30.13	4	30.26	29.95	26	1,778	1.46%
2024/11/14	22	30.69	4.1	30.83	30.50	17.9	1,651	1.08%
2024/11/12	3.2	32.20	0	0.00	32.10	3.2	1,573	0.20%
2024/11/11	2	31.35	2	31.20	32.10	0	1,529	0.00%
2024/11/08	9	31.96	30	31.95	31.95	-21	1,489	-1.41%
2024/11/07	15.1	30.86	5	30.21	31.35	10.1	1,370	0.74%
2024/11/06	2	30.25	0	0.00	29.80	2	1,317	0.15%
2024/11/05	0	0.00	1	29.80	30.20	-1	1,321	-0.08%
2024/11/04	1	29.75	0	0.00	30.10	1	1,356	0.07%
2024/11/01	1	29.05	0	0.00	30.10	1	1,411	0.07%
2024/10/30	0	0.00	1	29.10	29.15	-1	1,409	-0.07%
2024/10/28	0	0.00	6	30.05	30.05	-6	1,415	-0.42%
2024/10/25	0	0.00	4	30.44	30.65	-4	1,433	-0.28%
2024/10/23	1	30.60	0	0.00	30.45	1	1,472	0.07%
2024/10/21	0	0.00	3	30.37	30.60	-3	1,502	-0.20%
2024/10/18	0.5	30.05	3	29.90	29.90	-2.5	1,547	-0.16%
2024/10/16	0	0.00	3	29.70	29.70	-3	1,580	-0.19%
2024/10/15	1	30.10	0	0.00	29.95	1	1,591	0.06%
2024/10/11	0	0.00	15	29.98	29.85	-15	1,598	-0.94%
2024/10/09	9	30.37	0	0.00	30.05	9	1,650	0.55%
2024/10/08	1	30.90	4	30.65	30.65	-3	1,653	-0.18%
2024/10/01	0	31.80	0	0.00	31.50	0	2,067	0.00%
2024/09/27	3	31.85	0	0.00	32.00	3	2,348	0.13%
2024/09/25	1	31.45	10	31.60	31.65	-9	2,758	-0.33%
2024/09/24	1	31.25	0	0.00	31.25	1	3,038	0.03%
2024/09/13	0.1	31.70	0	0.00	32.00	0.1	3,366	0.00%
2024/09/04	6	33.37	0	0.00	32.70	6	3,501	0.17%
2024/09/02	1	34.75	0	0.00	34.70	1	3,575	0.03%
2024/08/30	0	0.00	5	35.04	35.15	-5	3,593	-0.14%
2024/08/29	4	34.55	0	0.00	34.50	4	3,610	0.11%
2024/08/28	2	35.13	0	0.00	34.85	2	3,629	0.06%
2024/08/27	2	34.28	2	34.35	34.50	0	3,666	0.00%
2024/08/23	5	33.90	0	0.00	33.90	5	3,720	0.13%
2024/08/20	3	34.32	0	0.00	34.25	3	3,805	0.08%
2024/08/19	1	34.10	0	0.00	34.10	1	3,832	0.03%
2024/08/16	2	34.10	0	0.00	34.00	2	3,868	0.05%
2024/08/15	0	0.00	1	33.50	33.50	-1	3,874	-0.03%
2024/08/08	3	32.95	0	0.00	32.90	3	3,948	0.08%
2024/08/06	2	31.50	0	0.00	31.90	2	4,006	0.05%
2024/08/05	6	32.57	0	0.00	32.55	6	3,970	0.15%
2024/08/02	9	36.41	2	36.85	36.15	7	3,932	0.18%
2024/07/31	0	0.00	0.2	37.00	36.80	-0.2	3,908	-0.01%
2024/07/30	7	36.31	0	0.00	37.10	7	3,912	0.18%
2024/07/26	14	37.34	0	0.00	37.20	14	3,886	0.36%
2024/07/23	1	37.80	1	37.95	37.85	0	3,881	0.00%
2024/07/22	0	0.00	31	38.21	37.90	-31	3,879	-0.80%
2024/07/19	1	39.05	0	0.00	38.60	1	3,856	0.03%
2024/07/17	0	0.00	10	40.24	40.05	-10	3,791	-0.26%
2024/07/16	1	40.34	0	0.00	40.00	1	3,799	0.03%
2024/07/15	4	40.30	0	0.00	40.15	4	3,819	0.10%
2024/07/12	2.2	40.96	5	40.85	40.70	-2.8	3,815	-0.07%
2024/07/11	22	40.56	4	40.91	40.75	18	3,836	0.47%
2024/07/10	3	40.30	20	40.13	40.00	-17	3,815	-0.45%
2024/07/09	4.1	40.32	0	0.00	40.55	4.1	3,822	0.11%
2024/07/08	5	41.13	5	41.00	41.05	0	3,747	0.00%
2024/07/05	8	41.01	12	41.50	41.85	-4	3,633	-0.11%
2024/07/04	1	40.05	22	40.28	40.45	-21	3,432	-0.61%
2024/07/03	39	39.53	2	39.45	39.90	37	3,281	1.13%
2024/07/02	3	38.55	14	38.75	39.35	-11	3,171	-0.35%
2024/07/01	11	38.17	1	38.30	38.65	10	3,005	0.33%
2024/06/28	4	37.53	5	37.77	37.85	-1	2,779	-0.04%
2024/06/27	0	0.00	1	38.65	38.35	-1	2,547	-0.04%
2024/06/26	0	0.00	2	38.63	38.50	-2	2,530	-0.08%
2024/06/25	11	38.09	14	37.96	38.60	-3	2,497	-0.12%
2024/06/24	12	38.01	2	38.05	37.80	10	2,428	0.41%
2024/06/21	3	37.62	3	37.57	37.55	0	2,430	0.00%
2024/06/20	6	37.77	1	38.45	37.45	5	2,429	0.21%
2024/06/19	6	38.48	0	0.00	38.10	6	2,352	0.26%
2024/06/17	0	0.00	2	37.65	37.80	-2	2,418	-0.08%
2024/06/13	0	0.00	4	38.10	37.95	-4	2,517	-0.16%
2024/06/12	3	37.95	2	37.95	38.00	1	2,539	0.04%
2024/06/06	1	37.85	0	0.00	37.75	1	2,632	0.04%
2024/06/05	3	38.53	4	38.50	38.55	-1	2,718	-0.04%
2024/06/04	14	38.93	1	38.85	38.70	13	3,056	0.43%
2024/06/03	1	39.00	0	0.00	38.95	1	3,076	0.03%
2024/05/31	2	39.05	0	0.00	39.10	2	3,080	0.06%
2024/05/29	2	40.23	1	39.85	39.85	1	3,061	0.03%
2024/05/28	6	40.42	0	0.00	40.35	6	3,044	0.20%
2024/05/27	9	40.00	3	40.00	39.65	6	3,013	0.20%
2024/05/22	0	0.00	1	40.30	40.40	-1	3,022	-0.03%
2024/05/21	2	39.85	2	39.85	39.80	0	2,998	0.00%
2024/05/17	0.1	39.85	3	39.67	40.35	-2.9	2,984	-0.10%
2024/05/16	1	39.55	0	0.00	39.55	1	2,952	0.03%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0.1	38.85	0	0.00	39.20	0.1	2,925	0.00%
2024/05/03	0	0.00	1.3	39.23	38.85	-1.3	2,924	-0.04%
2024/04/30	1	39.60	0	0.00	39.50	1	2,935	0.03%
2024/04/26	5	39.10	0	0.00	39.20	5	2,937	0.17%
2024/04/19	0	0.00	4	38.85	38.85	-4	3,009	-0.13%
2024/04/18	0	39.75	0	0.00	39.70	0	2,977	0.00%
2024/04/17	6	40.00	2	40.03	39.75	4	2,966	0.13%
2024/04/16	2	39.35	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	6	39.79	40.10	-6	2,945	-0.20%
2024/04/08	10	40.00	1	39.80	40.00	9	3,039	0.30%
2024/04/02	1	39.55	0	0.00	40.15	1	3,112	0.03%
2024/04/01	10	40.00	1	39.85	39.90	9	3,203	0.28%
2024/03/29	0	0.00	1	38.85	39.00	-1	3,209	-0.03%
2024/03/27	1	39.20	0	0.00	39.00	1	3,324	0.03%
2024/03/25	0	39.53	1	39.15	39.10	-1	3,432	-0.03%
2024/03/22	3	39.73	0	0.00	39.70	3	3,537	0.08%
2024/03/21	10	40.55	0	0.00	40.00	10	3,678	0.27%
2024/03/20	3	40.50	2	40.55	40.15	1	3,999	0.03%
2024/03/19	1.1	39.95	3	39.95	39.60	-1.9	4,036	-0.05%
2024/03/18	4	38.98	2	38.85	38.80	2	4,353	0.05%
2024/03/15	13	39.87	1	39.85	39.70	12	4,579	0.26%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/13	6	41.03	3	41.88	40.70	3	4,537	0.07%
2024/03/12	6	41.26	0	0.00	41.20	6	4,493	0.13%
2024/03/11	15.1	41.73	16	41.95	41.60	-0.9	4,453	-0.02%
2024/03/08	25	42.28	29.7	42.34	42.35	-4.7	4,322	-0.11%
2024/03/07	0	0.00	2	40.15	39.95	-2	3,985	-0.05%
2024/03/06	1	40.10	0	0.00	39.85	1	3,958	0.03%
2024/03/04	1	40.20	1	40.20	40.10	0	3,992	0.00%
2024/02/29	1	39.80	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1.2	40.42	1	39.95	39.90	0.2	4,006	0.00%
2024/02/26	3.5	40.58	0	0.00	40.40	3.5	3,992	0.09%
2024/02/23	2	41.10	2	41.58	41.00	0	3,963	0.00%
2024/02/22	1	41.20	5.1	41.40	41.20	-4.1	3,963	-0.10%
2024/02/21	0	0.00	3	41.22	41.20	-3	3,965	-0.08%
2024/02/20	4	41.39	2	41.50	41.30	2	3,960	0.05%
2024/02/19	3	41.55	0.6	41.68	41.70	2.4	3,969	0.06%
2024/02/16	2	41.08	1	41.45	41.40	1	3,966	0.03%
2024/02/15	1	41.00	1	41.05	41.20	0	3,965	0.00%
2024/02/05	3	40.58	0	0.00	40.70	3	3,961	0.08%
2024/02/02	0	0.00	5	40.75	41.00	-5	3,969	-0.13%
2024/02/01	13.2	40.78	5	40.72	41.00	8.2	4,014	0.20%
2024/01/31	1	40.60	0	0.00	41.25	1	4,029	0.02%
2024/01/30	3	40.73	0	0.00	40.55	3	4,055	0.07%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.40	1	41.35	41.35	0	4,131	0.00%
2024/01/25	3.4	41.84	2	41.90	41.50	1.4	4,137	0.03%
2024/01/24	0	0.00	2.7	42.51	42.35	-2.7	4,158	-0.06%
2024/01/22	0.3	42.55	0	0.00	42.55	0.3	4,248	0.01%
2024/01/19	2	41.98	0	0.00	42.15	2	4,291	0.05%
2024/01/18	3.1	41.63	1	41.60	41.60	2.1	4,334	0.05%
2024/01/17	1	42.20	4	42.40	42.20	-3	4,333	-0.07%
2024/01/16	1	43.00	2	42.93	43.35	-1	4,309	-0.02%
2024/01/15	1	43.15	1	43.45	43.15	0	4,308	0.00%
2024/01/12	0	0.00	3	42.55	42.75	-3	4,315	-0.07%
2024/01/11	2.2	42.83	0	0.00	42.80	2.2	4,325	0.05%
2024/01/10	1.2	42.66	4	42.45	42.35	-2.8	4,351	-0.06%
2024/01/09	1	42.90	0	0.00	43.05	1	4,338	0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	4	42.94	0	0.00	43.25	4	4,341	0.09%
2024/01/03	0.4	43.00	4	42.95	43.20	-3.6	4,318	-0.08%
2024/01/02	4	43.09	0	0.00	43.05	4	4,297	0.09%
2023/12/29	2.3	43.53	5	43.30	43.30	-2.7	4,298	-0.06%
2023/12/28	0	0.00	2	44.00	43.55	-2	4,277	-0.05%
2023/12/27	12.2	43.96	4.1	44.63	43.95	8.1	4,250	0.19%
2023/12/26	2.1	43.86	2	44.03	44.15	0.1	4,172	0.00%
2023/12/25	4	43.83	3	43.88	43.75	1	4,130	0.02%
2023/12/22	9	44.10	0.7	44.27	44.10	8.3	4,096	0.20%
2023/12/21	7.3	44.16	0	0.00	44.05	7.3	4,051	0.18%
2023/12/20	5	44.80	0	0.00	44.65	5	3,989	0.13%
2023/12/19	27	45.09	5.1	45.40	45.00	21.9	3,943	0.56%
2023/12/18	23.1	47.40	8	47.45	46.05	15.1	3,839	0.39%
2023/12/15	25	48.80	21.1	48.48	48.05	3.9	3,768	0.10%
2023/12/14	23	46.31	3	46.83	47.40	20	3,495	0.57%
2023/12/13	57	48.14	48	46.91	46.45	9	3,474	0.26%
2023/12/12	13	46.54	13	45.94	47.60	0	3,179	0.00%
2023/12/07	0	0.00	3	44.10	43.80	-3	3,090	-0.10%
2023/12/06	0	0.00	1	44.60	44.35	-1	3,137	-0.03%
2023/12/01	2	45.15	0	0.00	45.10	2	3,339	0.06%
2023/11/30	1	45.30	336	45.10	45.00	-335	3,365	-9.95%	大賣/鉅額交易
2023/11/29	1	44.95	1	45.00	45.20	0	3,346	0.00%
2023/11/28	1	43.90	5.1	44.40	44.85	-4.1	3,332	-0.12%
2023/11/27	0	0.00	3	44.20	43.85	-3	3,299	-0.09%
2023/11/24	2	44.10	1	44.15	43.85	1	3,305	0.03%
2023/11/22	0	0.00	1	43.65	43.70	-1	3,317	-0.03%
2023/11/21	1	43.80	1	44.35	43.60	0	3,334	0.00%
2023/11/20	1	44.05	0	0.00	44.05	1	3,340	0.03%
2023/11/17	12	43.85	4	43.76	43.80	8	3,358	0.24%
2023/11/16	1	43.55	11	43.35	43.80	-10	3,373	-0.30%
2023/11/15	0	0.00	2	43.13	43.00	-2	3,371	-0.06%
2023/11/14	3	42.65	1	42.75	42.65	2	3,404	0.06%
2023/11/13	8	43.23	1	43.05	42.95	7	3,426	0.20%
2023/11/10	3	42.53	3.1	42.79	42.90	-0.1	3,449	0.00%
2023/11/09	3	42.50	0	0.00	42.40	3	3,456	0.09%
2023/11/08	4	43.24	7	43.49	43.15	-3	3,457	-0.09%
2023/11/07	11.1	43.05	0.2	43.26	43.00	10.9	3,444	0.32%
2023/11/06	11.2	43.49	6.2	43.75	43.50	5	3,448	0.15%
2023/11/03	1	45.10	2	45.55	44.85	-1	3,442	-0.03%
2023/11/02	4	45.14	6	45.14	45.15	-2	3,480	-0.06%
2023/11/01	5.2	43.48	13	43.88	44.60	-7.8	3,501	-0.22%
2023/10/31	9.2	44.03	6	44.12	43.60	3.2	3,473	0.09%
2023/10/30	3	45.52	1	45.95	45.10	2	3,470	0.06%
2023/10/27	6	46.45	6	46.30	45.80	0	3,464	0.00%
2023/10/26	1	45.45	5	45.93	45.45	-4	3,495	-0.11%
2023/10/25	2	46.45	0.1	46.60	46.15	1.9	3,467	0.06%
2023/10/24	0	0.00	13	46.59	46.70	-13	3,475	-0.37%
2023/10/23	2	46.20	0	0.00	46.00	2	3,507	0.06%
2023/10/19	0	0.00	1	45.35	45.90	-1	3,586	-0.03%
2023/10/18	0	0.00	11	46.23	45.90	-11	3,621	-0.30%
2023/10/16	0	0.00	1	45.90	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	2	44.85	45.85	-2	3,963	-0.05%
2023/10/06	2	45.75	0	0.00	45.95	2	4,134	0.05%
2023/10/05	0	0.00	3	45.45	46.00	-3	4,280	-0.07%
2023/10/04	3	44.75	0	0.00	44.95	3	4,411	0.07%
2023/09/27	3	45.00	1	44.70	44.00	2	4,641	0.04%
2023/09/25	0	0.00	1	44.60	44.95	-1	4,702	-0.02%
2023/09/21	1	45.25	0	0.00	44.85	1	4,742	0.02%
2023/09/20	1.1	45.00	7	44.78	44.90	-5.9	4,817	-0.12%
2023/09/19	1	46.25	60	46.17	45.70	-59	4,900	-1.20%
2023/09/15	1	46.70	24	46.76	46.50	-23	4,802	-0.48%
2023/09/14	5	46.03	6	46.17	46.00	-1	4,750	-0.02%
2023/09/13	2	46.10	1	45.80	45.90	1	4,749	0.02%
2023/09/12	3	45.32	6	45.62	45.65	-3	4,776	-0.06%
2023/09/11	8	45.05	0.1	45.00	44.40	7.9	4,792	0.17%
2023/09/08	0	0.00	4	45.25	44.85	-4	5,009	-0.08%
2023/09/07	3	44.65	9.6	45.09	44.85	-6.6	4,970	-0.13%
2023/09/06	9	43.91	12	44.54	44.30	-3	4,892	-0.06%
2023/09/05	3	43.58	3	43.65	43.55	0	4,848	0.00%
2023/09/04	5	43.02	4	43.35	43.20	1	4,859	0.02%
2023/09/01	1	42.90	4	43.08	43.10	-3	4,864	-0.06%
2023/08/31	5	42.59	7	42.82	42.60	-2	4,871	-0.04%
2023/08/30	2.1	42.40	2	42.40	42.45	0.1	4,885	0.00%
2023/08/29	3.3	42.00	3	42.53	42.50	0.3	4,909	0.01%
2023/08/28	6	42.08	3.1	42.30	42.00	2.9	4,910	0.06%
2023/08/25	2	41.65	3	42.02	42.15	-1	4,910	-0.02%
2023/08/24	1	41.60	0	0.00	41.75	1	4,913	0.02%
2023/08/23	3	42.03	3	42.32	42.00	0	4,928	0.00%
2023/08/22	11.1	41.44	11	41.62	41.65	0.1	4,921	0.00%
2023/08/21	3	40.90	4	41.40	41.10	-1	4,900	-0.02%
2023/08/18	23.1	41.37	2	41.45	41.25	21.1	4,893	0.43%
2023/08/17	2	40.80	4	40.84	40.80	-2	4,877	-0.04%
2023/08/16	15	39.75	7	39.89	39.90	8	4,857	0.17%
2023/08/15	0	0.00	1	39.50	39.25	-1	4,833	-0.02%
2023/08/14	1	38.95	2	39.28	39.25	-1	4,827	-0.02%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	5.1	40.05	0	0.00	40.00	5.1	4,773	0.11%
2023/08/09	8.1	40.59	0	0.00	40.45	8.1	4,724	0.17%
2023/08/08	3	41.73	2	41.58	41.50	1	4,637	0.02%
2023/08/07	6	42.22	3	42.40	42.30	3	4,601	0.07%
2023/08/04	0	0.00	3	42.72	42.70	-3	4,583	-0.07%
2023/08/02	12	42.19	2	42.45	42.45	10	4,603	0.22%
2023/08/01	3	42.55	4	42.73	43.05	-1	4,540	-0.02%
2023/07/31	6	42.86	1	42.60	42.50	5	4,534	0.11%
2023/07/28	9	43.48	1	43.75	43.50	8	4,463	0.18%
2023/07/27	42	43.73	3	43.50	43.60	39	4,464	0.87%
2023/07/26	3.3	43.03	0	0.00	42.75	3.3	4,454	0.07%
2023/07/25	4	43.45	3	43.73	43.55	1	4,430	0.02%
2023/07/24	11	43.31	0	0.00	43.05	11	4,423	0.25%
2023/07/21	2	44.65	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2	45.80	0	0.00	45.60	2	4,426	0.05%
2023/07/19	3	46.47	5	46.50	45.60	-2	4,456	-0.04%
2023/07/18	20	48.65	6	48.39	48.60	14	4,399	0.32%
2023/07/17	1	48.85	1	48.45	48.90	0	4,293	0.00%
2023/07/14	5	47.70	21	47.94	48.45	-16	4,239	-0.38%
2023/07/13	3.1	47.80	2	47.95	47.35	1.1	4,166	0.03%
2023/07/12	6	48.20	16	48.22	48.10	-10	4,123	-0.24%
2023/07/11	12	47.85	9	47.79	47.80	3	4,014	0.07%
2023/07/10	8	47.31	4	47.44	47.30	4	3,981	0.10%
2023/07/07	5	46.67	0	0.00	46.70	5	3,963	0.13%
2023/07/06	0.2	47.58	5.1	47.64	47.75	-4.9	3,922	-0.13%
2023/07/05	0	0.00	13	47.16	47.35	-13	3,870	-0.34%
2023/07/04	4	46.75	22	46.90	46.75	-18	3,838	-0.47%
2023/07/03	9	47.61	11	47.38	47.30	-2	3,841	-0.05%
2023/06/30	0.1	47.00	13	47.12	47.30	-12.9	3,822	-0.34%
2023/06/29	26	47.04	11	46.82	46.95	15	3,842	0.39%
2023/06/28	1	46.85	24	47.19	47.20	-23	3,834	-0.60%
2023/06/27	10	46.69	46	47.20	46.60	-36	3,836	-0.94%
2023/06/26	10	46.07	6	46.30	46.15	4	3,751	0.11%
2023/06/21	4	45.85	6	46.20	46.15	-2	3,831	-0.05%
2023/06/20	5	46.09	1	45.95	45.95	4	3,980	0.10%
2023/06/19	10	46.34	9	46.33	46.25	1	4,117	0.02%
2023/06/16	4	46.30	8	46.43	46.65	-4	4,269	-0.09%
2023/06/15	7	46.24	7	46.43	46.40	0	4,270	0.00%
2023/06/14	32	46.15	24.4	45.90	46.30	7.6	4,244	0.18%
2023/06/13	3	44.48	1	44.60	44.50	2	4,099	0.05%
2023/06/12	3.2	43.68	1	44.15	43.85	2.2	4,195	0.05%
2023/06/09	2.1	43.83	1	43.95	43.90	1.1	4,224	0.02%
2023/06/08	2	44.40	0	0.00	44.05	2	4,254	0.05%
2023/06/07	0.1	45.00	1	44.95	45.20	-1	4,335	-0.02%
2023/06/06	1.1	44.71	31	44.90	45.20	-30	4,371	-0.69%
2023/06/05	1	45.35	14	45.46	45.40	-13	4,430	-0.29%
2023/06/02	2	44.88	2	45.10	44.75	0	4,433	0.00%
2023/06/01	2	44.63	0	0.00	44.65	2	4,454	0.04%
2023/05/31	5	44.70	1	45.05	44.95	4	4,466	0.09%
2023/05/30	2	44.58	1	44.85	44.95	1	4,461	0.02%
2023/05/29	0	0.00	2	44.85	44.80	-2	4,461	-0.04%
2023/05/26	40	44.13	0	0.00	44.05	40	4,455	0.90%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0	0.00	2	44.20	44.10	-2	4,510	-0.04%
2023/05/22	1	43.90	0	0.00	43.70	1	4,504	0.02%
2023/05/19	0.1	43.55	2	43.55	43.20	-1.9	4,523	-0.04%
2023/05/11	1	42.40	0	0.00	42.05	1	4,834	0.02%
2023/05/09	2.1	42.71	1	42.70	42.60	1.1	4,975	0.02%
2023/05/04	0	0.00	10	43.95	43.95	-10	5,109	-0.20%
2023/05/03	2	43.93	0	0.00	44.10	2	5,198	0.04%
2023/05/02	0	0.00	2	43.90	44.00	-2	5,268	-0.04%
2023/04/28	0	0.00	1	43.20	43.20	-1	5,378	-0.02%
2023/04/27	0.3	43.29	1	43.00	43.20	-0.7	5,360	-0.01%
2023/04/26	2	42.45	0	0.00	42.50	2	5,334	0.04%
2023/04/25	1	42.65	1	43.15	42.55	0	5,320	0.00%
2023/04/24	8	43.59	0	0.00	43.55	8	5,314	0.15%
2023/04/21	12.1	44.51	0	0.00	44.10	12.1	5,301	0.23%
2023/04/20	3.4	45.38	4	45.58	45.15	-0.6	5,273	-0.01%
2023/04/19	20.1	45.54	3	45.60	45.25	17.1	5,337	0.32%
2023/04/18	3.1	46.40	12	46.15	46.15	-9	5,261	-0.17%
2023/04/17	19.6	46.24	0	0.00	46.15	19.6	5,238	0.37%
2023/04/14	2.1	46.59	3	46.67	46.70	-0.9	5,182	-0.02%
2023/04/13	28	47.37	0	0.00	46.85	28	5,147	0.54%
2023/04/12	5	47.92	4	48.25	48.35	1	5,035	0.02%
2023/04/11	2	48.38	0	0.00	48.30	2	4,993	0.04%
2023/04/10	3	47.78	3	48.37	48.65	0	4,980	0.00%
2023/04/07	0	0.00	13	48.01	47.90	-13	4,918	-0.26%
2023/04/06	13.1	47.75	1	47.70	47.60	12.1	4,906	0.25%
2023/03/31	7	49.04	8	48.85	48.50	-1	4,867	-0.02%
2023/03/30	8	48.59	4	48.66	48.65	4	4,837	0.08%
2023/03/29	4	48.09	4	48.36	48.00	0	4,819	0.00%
2023/03/28	6	48.57	5	48.68	48.10	1	4,807	0.02%
2023/03/27	10	48.89	13	48.63	48.90	-3	4,706	-0.06%
2023/03/24	8.1	49.19	13	49.37	49.35	-4.9	4,633	-0.11%
2023/03/23	27.6	49.01	17	49.37	49.55	10.6	4,531	0.23%
2023/03/22	5	48.33	11	48.62	48.90	-6	4,355	-0.14%
2023/03/21	19	48.16	21	47.98	47.70	-2	4,191	-0.05%
2023/03/20	2	47.10	7	46.96	47.20	-5	4,007	-0.12%
2023/03/17	9.1	46.49	10	47.09	46.20	-1	3,945	-0.02%
2023/03/16	10	46.44	4	46.68	46.45	6	3,860	0.16%
2023/03/15	5	46.30	27	45.99	45.95	-22	3,782	-0.58%
2023/03/14	2	44.50	3	45.18	44.90	-1	3,738	-0.03%
2023/03/13	5	44.58	0	0.00	44.75	5	3,733	0.13%
2023/03/10	13	45.92	3	46.43	45.40	10	3,731	0.27%
2023/03/09	8	46.58	6.2	46.29	46.20	1.8	3,782	0.05%
2023/03/08	3	46.08	4	46.58	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	3	46.23	46.10	-3	3,742	-0.08%
2023/03/06	2	46.00	18	45.75	46.05	-16	3,738	-0.43%
2023/03/03	0.2	45.10	4	45.10	45.00	-3.9	3,738	-0.10%
2023/03/02	5	44.93	0	0.00	44.75	5	3,832	0.13%
2023/03/01	12	44.53	8	44.87	45.10	4	3,897	0.10%
2023/02/24	0	0.00	2	44.90	44.90	-2	3,889	-0.05%
2023/02/23	3	45.35	2.1	45.35	45.35	0.9	3,899	0.02%
2023/02/22	3	45.03	1.2	45.15	45.15	1.8	3,948	0.05%
2023/02/21	4	46.03	0	0.00	45.85	4	3,949	0.10%
2023/02/20	1	46.35	4	46.43	46.35	-3	4,028	-0.07%
2023/02/17	0	0.00	10	46.10	46.25	-10	4,126	-0.24%
2023/02/16	4.1	46.00	12	46.04	46.45	-7.9	4,165	-0.19%
2023/02/14	0	0.00	1.1	45.16	45.05	-1.1	4,354	-0.02%
2023/02/13	5	45.21	0	0.00	45.15	5	4,433	0.11%
2023/02/10	2	46.30	10	45.87	45.70	-8	4,528	-0.18%
2023/02/09	18	46.99	219	46.65	46.65	-201	4,594	-4.37%	大賣/鉅額交易
2023/02/08	16	46.35	0	0.00	46.15	16	4,578	0.35%
2023/02/07	3.1	45.67	227	45.52	46.20	-223.9	4,562	-4.91%	大賣/鉅額交易
2023/02/06	2	44.90	0	0.00	44.70	2	4,616	0.04%
2023/02/03	2	45.55	4	45.68	45.55	-2	4,610	-0.04%
2023/02/02	1	46.00	5	46.15	46.10	-4	4,610	-0.09%
2023/02/01	3	45.30	1	45.45	45.50	2	4,585	0.04%
2023/01/31	1	44.70	1	44.95	44.85	0	4,618	0.00%
2023/01/30	12	44.45	7	43.85	44.50	5	4,570	0.11%
2023/01/16	0	0.00	2	42.05	42.20	-2	4,562	-0.04%
2023/01/13	1	42.00	2	42.55	41.80	-1	4,593	-0.02%
2023/01/12	2	42.65	0	0.00	42.55	2	4,600	0.04%
2023/01/11	7	43.55	0	0.00	43.40	7	4,613	0.15%
2023/01/10	5	43.57	3	43.77	43.90	2	4,666	0.04%
2023/01/09	4	43.65	82	44.17	44.25	-78	4,683	-1.67%
2023/01/06	0	0.00	40	42.50	42.50	-40	4,652	-0.86%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	1	41.45	41.45	-1	4,896	-0.02%
2022/12/30	3	41.07	1	41.85	40.80	2	4,942	0.04%
2022/12/28	3	40.83	0	0.00	40.75	3	5,203	0.06%
2022/12/27	1	42.00	0	0.00	42.15	1	5,257	0.02%
2022/12/26	5	42.05	40	41.80	41.80	-35	5,361	-0.65%
2022/12/23	2	41.60	0	0.00	41.80	2	5,471	0.04%
2022/12/21	0	0.00	54	41.65	41.65	-54	5,752	-0.94%
2022/12/20	1	42.00	0	0.00	41.85	1	6,069	0.02%
2022/12/19	1	43.30	1	43.70	43.40	0	6,280	0.00%
2022/12/16	0	0.00	1	43.95	43.65	-1	6,368	-0.02%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/13	0	0.00	35	43.85	43.85	-35	6,483	-0.54%
2022/12/12	5	43.85	10	43.81	43.75	-5	6,505	-0.08%
2022/12/09	5	44.58	0	0.00	44.25	5	6,550	0.08%
2022/12/08	0	0.00	1	44.90	44.85	-1	6,563	-0.02%
2022/12/07	2	45.05	10	45.61	44.75	-8	6,595	-0.12%
2022/12/06	2.1	46.50	0	0.00	46.00	2.1	6,609	0.03%
2022/12/05	2	47.90	2	47.83	47.70	0	6,613	0.00%
2022/12/02	11	47.60	0	0.00	47.60	11	6,622	0.17%
2022/12/01	3	47.58	17	47.49	47.70	-14	6,644	-0.21%
2022/11/30	6	45.78	3	45.95	45.95	3	6,594	0.05%
2022/11/29	1	44.35	19	44.93	45.20	-18	6,728	-0.27%
2022/11/28	1	45.75	1	45.80	45.55	0	6,740	0.00%
2022/11/25	3	46.57	23	46.76	45.90	-20	6,802	-0.29%
2022/11/24	2	46.50	10	46.20	46.50	-8	6,820	-0.12%
2022/11/23	2	45.28	2	45.20	45.20	0	6,795	0.00%
2022/11/22	1	45.50	1	45.80	45.65	0	6,842	0.00%
2022/11/21	0	0.00	21	45.87	45.85	-21	7,128	-0.29%
2022/11/18	0	0.00	1.2	45.77	45.65	-1.2	7,432	-0.02%
2022/11/17	1	46.20	0	0.00	46.20	1	7,423	0.01%
2022/11/16	6	45.24	6	46.09	46.10	0	7,464	0.00%
2022/11/15	1	46.00	6	45.83	46.00	-5	7,430	-0.07%
2022/11/14	471	44.97	14	44.85	45.00	457	7,468	6.12%	大買/鉅額交易
2022/11/11	17	45.17	8	45.51	44.75	9	7,530	0.12%
2022/11/10	1	43.80	8	43.55	43.80	-7	7,430	-0.09%
2022/11/09	0	0.00	4	42.84	43.00	-4	7,527	-0.05%
2022/11/08	3	42.63	4	42.56	42.25	-1	7,570	-0.01%
2022/11/07	6	42.02	0	0.00	42.35	6	7,805	0.08%
2022/11/04	0	0.00	7	42.00	42.20	-7	8,032	-0.09%
2022/11/03	6	40.92	3	41.27	41.40	3	8,027	0.04%
2022/11/02	16	40.83	15	40.88	41.00	1	8,098	0.01%
2022/11/01	5	40.41	2	40.23	40.20	3	8,034	0.04%
2022/10/31	3	39.93	30	39.87	39.90	-27	8,129	-0.33%
2022/10/28	10	39.24	0	0.00	39.05	10	8,131	0.12%
2022/10/27	1	39.55	44	39.66	39.95	-43	8,121	-0.53%
2022/10/26	4	37.91	1	37.75	37.60	3	8,063	0.04%
2022/10/25	9	38.43	5	38.70	38.30	4	8,072	0.05%
2022/10/24	14	39.70	13	39.71	38.95	1	8,111	0.01%
2022/10/21	2	38.50	12	39.04	39.05	-10	8,078	-0.12%
2022/10/20	3	38.78	2	39.45	38.70	1	8,089	0.01%
2022/10/19	4	39.24	2	39.88	39.00	2	8,105	0.02%
2022/10/18	8	39.52	7	39.63	39.55	1	8,090	0.01%
2022/10/17	9	37.62	10	38.40	39.80	-1	8,162	-0.01%
2022/10/14	1	38.05	18	38.22	38.95	-17	8,231	-0.21%
2022/10/13	13	37.48	6	36.99	36.40	7	8,282	0.08%
2022/10/12	8	38.53	6	39.03	38.70	2	8,242	0.02%
2022/10/11	8	38.26	12	38.40	38.40	-4	8,291	-0.05%
2022/10/07	5	40.50	1	40.60	40.60	4	8,336	0.05%
2022/10/06	11	41.00	3	41.23	41.10	8	8,352	0.10%
2022/10/05	26	41.28	22	41.23	40.80	4	8,345	0.05%
2022/10/04	4	39.55	29	39.83	39.90	-25	8,311	-0.30%
2022/10/03	55	38.68	31	38.63	38.60	24	8,391	0.29%
2022/09/30	2	38.15	13	38.84	39.45	-11	8,407	-0.13%
2022/09/29	9	38.59	3	38.98	38.30	6	8,428	0.07%
2022/09/28	16	38.37	10	38.55	37.90	6	8,439	0.07%
2022/09/27	10	38.17	21	39.45	40.30	-11	8,331	-0.13%
2022/09/26	21.1	40.48	3	41.72	40.15	18.1	8,083	0.22%
2022/09/23	34.1	45.13	16	44.50	44.60	18.1	7,976	0.23%
2022/09/22	1	45.50	0	0.00	45.80	1	7,992	0.01%
2022/09/21	2	45.50	0	0.00	45.35	2	7,978	0.03%
2022/09/20	1	46.90	1	46.95	46.60	0	7,971	0.00%
2022/09/19	1	47.00	0	0.00	46.80	1	8,015	0.01%
2022/09/16	19	47.73	1	47.55	47.25	18	8,045	0.22%
2022/09/15	6.1	49.06	5	48.59	48.25	1.1	8,114	0.01%
2022/09/14	3	47.17	2	48.00	48.80	1	8,186	0.01%
2022/09/13	2	49.15	3	49.17	48.90	-1	8,228	-0.01%
2022/09/12	6	49.40	2	49.35	49.30	4	8,309	0.05%
2022/09/08	2	47.65	6	47.95	48.00	-4	8,404	-0.05%
2022/09/07	5	46.66	0	0.00	46.50	5	8,480	0.06%
2022/09/06	2	48.10	6	48.40	47.30	-4	8,494	-0.05%
2022/09/05	6	48.88	7	48.90	48.50	-1	8,483	-0.01%
2022/09/02	3	51.70	3	51.40	51.00	0	8,479	0.00%
2022/09/01	10	50.60	0	0.00	51.10	10	8,484	0.12%
2022/08/31	14	51.46	0	0.00	52.20	14	8,464	0.17%
2022/08/30	0	0.00	11	51.62	52.00	-11	8,477	-0.13%
2022/08/29	5	50.74	3	50.87	50.70	2	8,441	0.02%
2022/08/26	44	53.01	18	52.82	52.70	26	8,393	0.31%
2022/08/25	23	52.86	24.7	52.99	53.60	-1.7	8,176	-0.02%
2022/08/22	2	51.10	0	0.00	50.80	2	8,484	0.02%
2022/08/19	9	52.07	0	0.00	51.60	9	8,626	0.10%
2022/08/18	1	50.30	1	50.90	51.50	0	8,886	0.00%
2022/08/17	0	0.00	1	51.20	50.90	-1	8,984	-0.01%
2022/08/16	4	51.03	6	51.30	51.00	-2	9,064	-0.02%
2022/08/15	1	50.10	3	49.90	50.20	-2	8,954	-0.02%
2022/08/12	17.5	50.53	19	50.48	50.30	-1.5	8,964	-0.02%
2022/08/11	38	49.55	48.3	49.48	49.60	-10.3	8,792	-0.12%
2022/08/10	3	47.38	3.2	47.38	47.60	-0.2	8,698	0.00%
2022/08/09	3.1	47.25	6.2	46.86	47.10	-3.1	8,845	-0.04%
2022/08/08	9.3	45.78	1	45.95	45.95	8.3	9,344	0.09%
2022/08/05	7	46.10	5	46.13	46.50	2	9,800	0.02%
2022/08/04	5	44.48	7	44.64	45.30	-2	9,801	-0.02%
2022/08/03	1	44.85	1	45.65	45.10	0	9,954	0.00%
2022/08/02	1.2	45.64	0	0.00	45.45	1.2	10,187	0.01%
2022/08/01	2	47.60	0	0.00	47.15	2	10,426	0.02%
2022/07/29	2	47.78	604	47.70	47.75	-602	10,543	-5.71%	大賣/鉅額交易
2022/07/28	1	47.45	5	47.25	47.00	-4	10,780	-0.04%
2022/07/27	1	46.15	3	46.15	47.15	-2	10,957	-0.02%
2022/07/26	2.1	46.03	3	46.05	45.90	-0.9	10,981	-0.01%
2022/07/25	12	47.58	1	47.40	47.55	11	11,009	0.10%
2022/07/22	19	48.71	17	48.26	48.10	2	11,136	0.02%
2022/07/21	4	48.21	4	48.49	48.95	0	11,207	0.00%
2022/07/20	30	47.55	1	47.50	47.25	29	11,225	0.26%
2022/07/19	41.1	46.45	2	46.45	46.55	39.1	11,345	0.34%
2022/07/18	4	48.10	12	47.89	48.20	-8	11,402	-0.07%
2022/07/15	14	46.88	18	47.24	47.55	-4	11,364	-0.04%
2022/07/14	2	45.95	3	45.80	46.15	-1	11,335	-0.01%
2022/07/13	2	44.93	1	44.90	44.80	1	11,443	0.01%
2022/07/12	13.5	45.01	6	44.76	44.00	7.5	11,600	0.06%
2022/07/11	11	47.13	14	47.84	47.30	-3	11,749	-0.03%
2022/07/08	3	46.40	0	0.00	46.40	3	11,789	0.03%
2022/07/07	1	43.95	1	44.70	44.90	0	11,800	0.00%
2022/07/06	11	45.61	8	44.90	43.30	3	12,100	0.02%
2022/07/05	1	45.75	2	46.15	46.00	-1	12,371	-0.01%
2022/07/01	5	46.92	36	45.09	45.05	-31	12,365	-0.25%
2022/06/30	6.1	48.28	0	0.00	48.05	6.1	12,273	0.05%
2022/06/29	0	0.00	1	50.40	50.50	-1	12,324	-0.01%
2022/06/28	3	51.27	6	50.92	51.00	-3	12,440	-0.02%
2022/06/27	1	52.10	0	0.00	52.40	1	12,592	0.01%
2022/06/24	1	50.40	20	50.50	50.50	-19	12,776	-0.15%
2022/06/23	3	50.08	2	50.40	49.95	1	13,229	0.01%
2022/06/22	4	50.80	2	50.85	50.20	2	14,000	0.01%
2022/06/21	2	51.15	0	0.00	52.40	2	14,530	0.01%
2022/06/20	61	52.11	4	51.33	50.20	57	14,839	0.38%
2022/06/17	13	53.04	0	0.00	52.60	13	14,885	0.09%
2022/06/16	21.2	56.56	0.1	55.90	54.60	21.1	14,888	0.14%
2022/06/15	61	58.18	0	0.00	57.00	61	14,993	0.41%
2022/06/14	11	57.28	1	56.81	58.40	10	15,309	0.07%
2022/06/13	58.1	58.95	5.1	57.97	57.70	53	15,378	0.34%
2022/06/10	52	60.40	8	60.51	60.50	44	15,371	0.29%
2022/06/09	5	61.00	4	61.50	61.00	1	15,626	0.01%
2022/06/08	5	61.52	0.1	60.90	60.80	4.9	15,664	0.03%
2022/06/07	6	60.90	6.5	61.19	61.30	-0.5	15,905	0.00%
2022/06/06	52	60.82	0	0.00	61.00	52	16,035	0.32%
2022/06/02	2.1	61.80	3.9	61.72	61.60	-1.8	16,288	-0.01%
2022/06/01	54	61.51	24	61.79	61.60	30	16,483	0.18%
2022/05/31	9.3	62.45	8	62.64	62.30	1.3	16,488	0.01%
2022/05/30	363.2	62.02	28	62.27	62.00	335.2	16,441	2.04%	大買/鉅額交易
2022/05/27	7	61.00	5	61.20	60.70	2	16,268	0.01%
2022/05/26	22	60.59	43	60.73	60.00	-21	16,175	-0.13%
2022/05/25	19	59.39	29	59.61	59.80	-10	15,883	-0.06%
2022/05/24	56	57.83	8	59.30	57.50	48	15,892	0.30%
2022/05/23	30	59.52	4	59.80	59.40	26	15,785	0.16%
2022/05/20	99	58.89	17	59.50	59.60	82	15,830	0.52%
2022/05/19	75	57.61	8	58.80	59.60	67	15,801	0.42%
2022/05/18	136	59.58	12	59.23	59.30	124	15,781	0.79%	大買/鉅額交易
2022/05/17	4	59.48	5	59.42	60.10	-1	15,738	-0.01%
2022/05/16	80.5	59.28	13.2	60.16	58.60	67.3	15,715	0.43%
2022/05/13	17.2	59.48	65	59.22	59.70	-47.8	15,340	-0.31%
2022/05/12	7.1	56.01	1	56.47	55.50	6.1	15,166	0.04%
2022/05/11	13	57.78	3	57.17	56.90	10	15,825	0.06%
2022/05/10	25.1	55.85	12	56.45	58.00	13.1	16,239	0.08%
2022/05/09	14	57.04	340	57.04	56.60	-326	16,322	-2.00%	大賣/鉅額交易
2022/05/06	8	55.20	2	55.50	55.50	6	16,342	0.04%
2022/05/05	8	57.64	141	56.99	57.80	-133	16,717	-0.80%	大賣/鉅額交易
2022/05/04	15	56.17	12	56.14	55.60	3	16,714	0.02%
2022/05/03	0	0.00	1	55.10	55.50	-1	16,822	-0.01%
2022/04/29	8	55.36	5	55.36	54.30	3	17,101	0.02%
2022/04/28	5	54.74	3	54.30	54.70	2	17,318	0.01%
2022/04/27	12	51.99	46	53.36	53.80	-34	17,354	-0.20%
2022/04/26	5.1	55.16	5	55.38	54.70	0.1	17,287	0.00%
2022/04/25	11	54.99	10	55.25	54.20	1	17,357	0.01%
2022/04/22	11	58.26	2	58.75	57.90	9	17,523	0.05%
2022/04/21	2	60.10	4	59.95	59.90	-2	17,766	-0.01%
2022/04/20	41.1	59.09	3	59.27	58.90	38.1	18,011	0.21%
2022/04/19	9	60.24	26	60.34	59.30	-17	18,412	-0.09%
2022/04/18	44	59.78	2	60.10	59.00	42	18,403	0.23%
2022/04/15	10.2	58.74	16	59.58	58.40	-5.8	18,432	-0.03%
2022/04/14	72	61.43	3	61.73	60.80	69	18,655	0.37%
2022/04/13	14.1	62.21	5	61.92	62.40	9.1	18,634	0.05%
2022/04/12	28.2	61.99	5	62.06	60.90	23.2	18,821	0.12%
2022/04/11	24.2	64.88	15	63.00	62.60	9.2	18,728	0.05%
2022/04/08	115	67.99	0	0.00	68.00	115	18,893	0.61%	大買/鉅額交易
2022/04/07	8	69.03	6.1	68.43	68.00	1.9	18,970	0.01%
2022/04/06	0	0.00	5	68.46	69.40	-5	19,232	-0.03%
2022/04/01	72.1	67.95	1	68.70	69.00	71.1	19,662	0.36%
2022/03/31	5.5	69.20	9	69.00	68.90	-3.5	19,841	-0.02%
2022/03/30	3	70.57	3	70.83	69.80	0	19,946	0.00%
2022/03/29	26.8	70.40	18	70.62	70.00	8.8	20,416	0.04%
2022/03/28	101	68.40	21	68.93	70.50	80	20,327	0.39%	大買/
2022/03/25	287.3	72.36	20	72.96	71.10	267.3	20,092	1.33%	大買/鉅額交易
2022/03/24	48	76.35	4	75.95	76.30	44	19,374	0.23%
2022/03/23	11	78.41	15	78.89	79.00	-4	19,064	-0.02%
2022/03/22	1	77.20	7.1	76.97	77.20	-6.1	19,631	-0.03%
2022/03/21	18	76.22	19	76.63	75.80	-1	19,753	-0.01%
2022/03/18	4	75.15	14	75.45	75.30	-10	20,122	-0.05%
2022/03/17	13	73.75	33.1	74.24	74.90	-20.1	20,327	-0.10%
2022/03/16	7	70.74	6.3	70.93	70.40	0.7	20,662	0.00%
2022/03/15	6.4	70.58	5	70.98	70.20	1.4	21,408	0.01%
2022/03/14	13.1	72.94	19	73.54	72.50	-5.9	23,269	-0.03%
2022/03/11	6.6	70.81	7	70.93	71.40	-0.4	23,531	0.00%
2022/03/10	20	71.35	39.5	71.62	71.70	-19.5	24,096	-0.08%
2022/03/09	22.3	68.97	14	69.64	68.60	8.3	24,579	0.03%
2022/03/08	17.9	69.42	16	70.74	68.10	1.9	25,744	0.01%
2022/03/07	20	72.73	4	72.95	72.00	16	27,870	0.06%
2022/03/04	7	77.03	13	77.05	76.50	-6	30,560	-0.02%
2022/03/03	9	77.49	13	77.29	77.40	-4	32,162	-0.01%
2022/03/02	16	75.81	10	75.39	76.30	6	33,425	0.02%
2022/03/01	1	74.30	5	74.24	75.20	-4	35,505	-0.01%
2022/02/25	3	72.57	6	72.70	72.40	-3	37,159	-0.01%
2022/02/24	8	73.04	7	73.40	71.50	1	37,706	0.00%
2022/02/23	1	75.20	0	0.00	75.80	1	38,556	0.00%
2022/02/22	18	75.26	5	75.40	74.90	13	38,753	0.03%
2022/02/21	8	77.54	4	77.35	77.30	4	38,827	0.01%
2022/02/18	3	76.47	3	77.53	78.30	0	39,120	0.00%
2022/02/17	15	77.55	9	77.50	77.00	6	39,815	0.02%
2022/02/16	10	79.04	3	78.33	78.10	7	39,830	0.02%
2022/02/15	10	78.76	14	77.84	77.80	-4	40,095	-0.01%
2022/02/14	49	78.62	76	78.21	77.80	-27	40,215	-0.07%
2022/02/11	77	79.49	100	79.87	79.70	-23	40,771	-0.06%
2022/02/10	44	76.30	45	77.13	78.10	-1	40,750	0.00%
2022/02/09	15.1	74.87	13	74.78	74.70	2.1	40,664	0.01%
2022/02/08	17	72.98	21	73.18	73.00	-4	41,039	-0.01%
2022/02/07	71	74.25	61	72.49	73.40	10	40,868	0.02%
2022/01/26	22	75.33	21	76.37	76.80	1	40,695	0.00%
2022/01/25	45	75.78	42	76.62	75.40	3	41,051	0.01%
2022/01/24	26	74.65	32.2	74.98	75.30	-6.2	41,508	-0.01%
2022/01/21	10	75.04	25	74.80	73.10	-15	41,929	-0.04%
2022/01/20	7	76.34	11	76.79	77.60	-4	41,885	-0.01%
2022/01/19	12	77.24	9	77.19	77.10	3	41,826	0.01%
2022/01/18	7	79.40	15	79.85	78.60	-8	41,937	-0.02%
2022/01/17	27	79.08	6	79.37	79.30	21	41,950	0.05%
2022/01/14	21	77.19	12	77.40	78.10	9	42,033	0.02%
2022/01/13	32	79.68	30	80.12	79.60	2	42,427	0.00%
2022/01/12	44	80.15	45	80.14	78.20	-1	42,420	0.00%
2022/01/11	6	78.80	7	78.86	78.30	-1	42,167	0.00%
2022/01/10	5	78.44	8.5	79.47	80.00	-3.5	42,243	-0.01%
2022/01/07	20	79.29	26	78.94	78.50	-6	42,337	-0.01%
2022/01/06	11	82.03	1	82.70	82.90	10	41,989	0.02%
2022/01/05	47	83.61	4	83.23	82.50	43	42,144	0.10%
2022/01/04	24.1	84.89	55	85.14	85.50	-31	42,220	-0.07%
2022/01/03	62	86.29	59	86.88	84.80	3	42,114	0.01%
2021/12/30	4.5	85.22	11	85.34	85.50	-6.5	42,011	-0.02%
2021/12/29	31	85.36	69	85.41	85.00	-38	42,044	-0.09%
2021/12/28	54.2	85.15	59.2	85.09	84.20	-5	41,934	-0.01%
2021/12/27	13	84.32	21	84.28	84.70	-8	41,756	-0.02%
2021/12/24	28	83.58	9.9	83.76	82.50	18.1	41,692	0.04%
2021/12/23	39	84.11	34	84.28	83.20	5	41,679	0.01%
2021/12/22	8	81.59	8	81.90	81.00	0	41,410	0.00%
2021/12/21	28	81.26	8	81.34	81.20	20	41,428	0.05%
2021/12/20	20	82.63	2.1	82.87	82.20	17.9	41,361	0.04%
2021/12/17	11.2	82.62	13	82.68	82.40	-1.8	41,536	0.00%
2021/12/16	62.3	85.28	86	85.33	84.50	-23.7	41,773	-0.06%
2021/12/15	20	81.62	9	81.67	81.80	11	41,044	0.03%
2021/12/14	29	81.05	18	81.15	81.60	11	41,013	0.03%
2021/12/13	25.1	83.38	29	83.13	82.80	-4	40,747	-0.01%
2021/12/10	63	84.97	48	85.12	84.90	15	40,474	0.04%
2021/12/09	61	86.66	35	85.18	84.60	26	39,901	0.07%
2021/12/08	99	87.67	95.3	87.98	88.40	3.7	39,235	0.01%
2021/12/07	26	83.43	22.2	83.87	84.30	3.9	37,600	0.01%
2021/12/06	18.2	84.08	25.2	83.78	83.30	-7.1	37,365	-0.02%
2021/12/03	35	85.69	30.5	86.17	86.50	4.5	37,287	0.01%
2021/12/02	125	86.39	144.1	86.08	85.40	-19.1	37,252	-0.05%	大買/大賣/
2021/12/01	111.1	85.26	114.5	85.91	86.70	-3.4	36,316	-0.01%	大買/大賣/
2021/11/30	211.1	85.89	216.1	85.92	81.80	-5	34,565	-0.01%	大買/大賣/
2021/11/29	69	80.22	89.7	81.67	84.90	-20.7	32,731	-0.06%
2021/11/26	49.3	77.48	33.5	77.13	77.20	15.8	31,324	0.05%
2021/11/25	79	77.53	114.6	77.68	79.70	-35.6	30,253	-0.12%	大賣/
2021/11/24	7	76.20	206.5	76.31	76.40	-199.5	28,302	-0.70%	大賣/鉅額交易
2021/11/23	102.2	70.03	63	69.55	69.50	39.2	27,223	0.14%	大買/
2021/11/22	54.2	70.38	122.1	70.33	71.20	-67.9	27,501	-0.25%	大賣/
2021/11/19	14	68.35	7	68.33	67.30	7	27,702	0.03%
2021/11/18	24.2	68.46	6	69.10	67.70	18.2	27,758	0.07%
2021/11/17	31	68.59	20.2	69.01	68.90	10.8	27,904	0.04%
2021/11/16	45	69.38	128	69.51	68.20	-83	27,849	-0.30%	大賣/
2021/11/15	16	67.44	12	67.93	67.40	4	27,355	0.01%
2021/11/12	98	67.45	30.1	66.90	66.80	68	27,411	0.25%
2021/11/11	51	68.65	4	68.83	68.60	47	27,191	0.17%
2021/11/10	36	69.41	91.4	69.86	69.60	-55.4	27,049	-0.20%
2021/11/09	33	68.35	77.8	68.86	68.30	-44.8	26,377	-0.17%
2021/11/08	23.1	67.52	10	67.64	66.60	13.1	25,834	0.05%
2021/11/05	32.1	67.65	24	68.03	66.30	8.1	25,599	0.03%
2021/11/04	62	64.36	7	64.69	64.70	55	25,211	0.22%
2021/11/03	93	63.64	16	64.47	64.10	77	25,388	0.30%
2021/11/02	96.7	66.03	21	66.34	65.50	75.7	25,396	0.30%
2021/11/01	36.1	67.24	27.8	67.59	68.00	8.2	25,138	0.03%
2021/10/29	19.1	64.17	38	64.26	64.20	-18.9	24,825	-0.08%
2021/10/28	18	62.79	52	62.00	61.60	-34	24,286	-0.14%
2021/10/27	4.4	61.80	9	61.93	62.10	-4.6	24,335	-0.02%
2021/10/26	17	62.11	14	61.76	61.20	3	24,811	0.01%
2021/10/25	16.1	61.06	1	61.10	61.60	15.1	25,087	0.06%
2021/10/22	20	61.77	7	62.00	62.00	13	25,756	0.05%
2021/10/21	83	61.70	55.5	61.24	60.50	27.5	26,940	0.10%
2021/10/20	11.5	58.65	9	58.90	58.30	2.5	27,151	0.01%
2021/10/19	17	57.32	13.1	57.39	57.10	3.9	27,572	0.01%
2021/10/18	15.6	57.01	5	57.04	56.80	10.6	28,329	0.04%
2021/10/15	9.2	58.10	7	58.17	58.80	2.2	28,865	0.01%
2021/10/14	5.2	55.46	10	55.30	55.10	-4.8	29,007	-0.02%
2021/10/13	9	56.30	25	56.03	54.90	-16	29,386	-0.05%
2021/10/12	34	57.90	4	58.20	57.70	30	29,393	0.10%
2021/10/08	4	60.88	6	61.10	61.30	-2	29,452	-0.01%
2021/10/07	10	61.69	24	61.29	62.10	-14	29,875	-0.05%
2021/10/06	20	59.64	3	58.97	58.50	17	31,380	0.05%
2021/10/05	1.2	57.09	10	56.88	60.40	-8.8	32,249	-0.03%
2021/10/04	9.3	59.46	13	61.61	58.20	-3.7	32,428	-0.01%
2021/10/01	4.5	60.93	35	60.80	60.50	-30.5	33,205	-0.09%
2021/09/30	5.1	63.08	5	63.46	63.60	0.1	34,625	0.00%
2021/09/29	10	63.89	3	63.33	63.20	7	34,630	0.02%
2021/09/28	5	68.08	5	67.40	67.10	0	34,636	0.00%
2021/09/27	8	69.08	5	68.50	68.10	3	34,805	0.01%
2021/09/24	16	69.86	7	70.03	69.00	9	35,209	0.03%
2021/09/23	18	70.23	15	70.41	69.60	3	35,387	0.01%
2021/09/22	2	68.95	5	69.40	69.30	-3	35,842	-0.01%
2021/09/17	6	68.07	5	68.22	69.40	1	36,073	0.00%
2021/09/16	5	68.82	30.2	68.94	69.00	-25.2	36,748	-0.07%
2021/09/15	8.1	66.88	2	67.10	67.10	6.1	37,667	0.02%
2021/09/14	1	68.10	0	0.00	68.10	1	39,322	0.00%
2021/09/13	7.1	68.95	6	68.65	68.30	1.1	40,604	0.00%
2021/09/10	14	67.78	69.2	67.83	69.30	-55.2	41,229	-0.13%
2021/09/09	18.7	66.78	75	67.31	67.00	-56.3	43,160	-0.13%
2021/09/08	79	66.33	9	65.80	65.00	70	43,523	0.16%
2021/09/07	25	69.53	31	70.02	68.60	-6	43,238	-0.01%
2021/09/06	13	70.94	10.5	71.03	70.60	2.5	42,950	0.01%
2021/09/03	27.2	70.35	50	71.04	72.00	-22.8	42,853	-0.05%
2021/09/02	74	71.36	53	71.05	68.80	21	43,072	0.05%
2021/09/01	18.5	69.62	20	69.90	70.70	-1.5	42,978	0.00%
2021/08/31	12	70.02	18	70.24	70.40	-6	43,744	-0.01%
2021/08/30	4	69.38	22	69.84	69.60	-18	43,580	-0.04%
2021/08/27	72	69.96	22	69.14	68.70	50	43,718	0.11%
2021/08/26	80	69.67	110	69.79	70.20	-30	43,464	-0.07%	大賣/
2021/08/25	109	68.58	121	69.00	68.70	-12	42,798	-0.03%	大買/大賣/
2021/08/24	15	65.08	5	65.30	64.60	10	41,825	0.02%
2021/08/23	22	64.58	15	64.23	64.90	7	41,991	0.02%
2021/08/20	30	61.94	9	62.49	62.00	21	42,002	0.05%
2021/08/19	11	60.95	34	61.94	60.00	-23	42,029	-0.05%
2021/08/18	20	59.94	23	57.51	60.30	-3	42,809	-0.01%
2021/08/17	19	58.87	17	59.56	56.00	2	42,930	0.00%
2021/08/16	48	59.73	45	60.02	59.20	3	42,830	0.01%
2021/08/13	11	61.15	5	61.90	59.80	6	42,736	0.01%
2021/08/12	29	63.27	8.1	62.65	63.00	20.9	42,761	0.05%
2021/08/11	5	62.64	10.1	62.05	63.00	-5.1	42,854	-0.01%
2021/08/10	27.1	63.18	6	64.03	62.70	21.1	42,903	0.05%
2021/08/09	10	66.86	46.1	67.21	65.50	-36.1	43,104	-0.08%
2021/08/06	17.1	69.86	5	69.50	69.30	12.1	43,250	0.03%
2021/08/05	5	71.02	17.1	71.77	71.60	-12.1	43,441	-0.03%
2021/08/04	38	71.38	63.2	70.92	69.70	-25.2	43,842	-0.06%
2021/08/03	5	69.78	13	69.68	69.00	-8	43,935	-0.02%
2021/08/02	35.2	69.00	3	69.43	68.70	32.2	44,212	0.07%
2021/07/30	37.3	71.83	23	71.69	69.80	14.3	44,358	0.03%
2021/07/29	10	69.11	58.3	71.05	71.80	-48.3	44,148	-0.11%
2021/07/28	95.6	67.52	36.9	66.70	67.60	58.6	44,340	0.13%
2021/07/27	73	73.04	90	73.84	71.70	-17	44,608	-0.04%
2021/07/26	43	71.25	91	71.86	71.20	-48	43,726	-0.11%
2021/07/23	38	69.64	21.3	69.16	67.90	16.7	43,313	0.04%
2021/07/22	35	69.05	56	69.64	69.30	-21	43,250	-0.05%
2021/07/21	24	67.28	469.2	67.45	66.40	-445.2	43,084	-1.03%	大賣/鉅額交易
2021/07/20	124.1	65.30	17.1	66.15	65.10	107	44,059	0.24%	大買/鉅額交易
2021/07/19	7.5	67.37	215.2	67.73	67.10	-207.7	45,994	-0.45%	大賣/鉅額交易
2021/07/16	126	65.10	31	65.15	65.10	95	47,289	0.20%	大買/
2021/07/15	107	65.30	11	66.07	65.50	96	50,274	0.19%	大買/
2021/07/14	114	66.15	20.9	67.60	66.50	93.1	51,027	0.18%	大買/
2021/07/13	76.8	69.37	194	69.61	67.10	-117.3	50,995	-0.23%	大賣/鉅額交易
2021/07/12	334	65.43	146	66.82	67.70	188	49,305	0.38%	大買/大賣/鉅額交易
2021/07/09	14	63.87	20	64.51	63.90	-6	48,631	-0.01%
2021/07/08	77	65.25	29.1	65.16	64.20	48	49,415	0.10%
2021/07/07	25.9	64.21	388.4	64.62	65.70	-362.5	49,823	-0.73%	大賣/鉅額交易
2021/07/06	32.2	61.45	14.1	60.86	60.70	18.1	49,067	0.04%
2021/07/05	18.8	61.90	56.2	62.06	62.00	-37.4	50,883	-0.07%
2021/07/02	18.1	59.86	27.4	60.94	61.30	-9.4	51,926	-0.02%
2021/07/01	39.6	59.97	20	59.24	58.80	19.6	52,148	0.04%
2021/06/30	52.2	61.98	22	61.93	61.10	30.2	51,772	0.06%
2021/06/29	25	62.52	68	62.86	62.00	-43	51,477	-0.08%
2021/06/28	351	61.05	21.4	61.05	61.00	329.6	50,641	0.65%	大買/鉅額交易
2021/06/25	67.6	61.97	31	61.32	60.90	36.6	50,287	0.07%
2021/06/24	51	63.26	52.1	62.92	62.80	-1	49,465	0.00%
2021/06/23	64.1	62.16	191.2	62.46	64.50	-127.1	48,366	-0.26%	大賣/鉅額交易
2021/06/22	101.4	60.92	145.1	60.41	59.60	-43.7	46,598	-0.09%	大買/大賣/
2021/06/21	24.3	58.42	61	58.73	59.20	-36.7	45,198	-0.08%
2021/06/18	153.2	59.17	554	59.02	58.00	-400.8	44,400	-0.90%	大買/大賣/鉅額交易
2021/06/17	9	54.92	64	55.34	56.50	-55	42,212	-0.13%
2021/06/16	17	54.25	3	53.37	53.20	14	41,615	0.03%
2021/06/15	21	54.46	75	54.57	54.50	-54	41,494	-0.13%
2021/06/11	327	54.57	28	54.21	53.70	299	41,405	0.72%	大買/鉅額交易
2021/06/10	40	55.21	596	55.93	55.10	-556	41,386	-1.34%	大賣/鉅額交易
2021/06/09	51.2	54.71	47.1	54.85	54.50	4.1	40,538	0.01%
2021/06/08	212	54.43	47	54.01	53.40	165	39,603	0.42%	大買/鉅額交易
2021/06/07	12.1	51.62	14	51.31	52.30	-1.9	38,610	0.00%
2021/06/04	27	52.44	13	52.26	51.50	14	38,533	0.04%
2021/06/03	20	51.94	42	52.19	52.70	-22	38,248	-0.06%
2021/06/02	28	51.65	21	52.22	50.70	7	37,984	0.02%
2021/06/01	23	51.89	7	51.95	51.60	16	37,889	0.04%
2021/05/28	312	50.91	32.5	51.53	50.80	279.5	37,541	0.74%	大買/鉅額交易
2021/05/27	8.5	50.22	32	49.61	50.00	-23.5	37,595	-0.06%
2021/05/26	80	50.82	50	50.91	49.65	30	38,069	0.08%
2021/05/25	13	47.78	19	48.65	49.35	-6	37,991	-0.02%
2021/05/24	6.1	44.45	15	44.33	44.90	-9	37,818	-0.02%
2021/05/21	11	43.95	7	43.79	44.10	4	37,958	0.01%
2021/05/20	9	43.80	5	43.95	42.90	4	38,330	0.01%
2021/05/19	14.1	44.96	9	45.17	45.55	5.1	38,318	0.01%
2021/05/18	17	44.02	26.1	44.23	45.15	-9.1	38,251	-0.02%
2021/05/17	24	42.39	61	41.09	41.35	-37	38,136	-0.10%
2021/05/14	44.1	46.10	2	44.85	44.45	42.1	37,652	0.11%
2021/05/13	29	45.49	16	46.28	46.10	13	37,223	0.03%
2021/05/12	32.1	47.21	31	46.18	45.20	1.1	36,716	0.00%
2021/05/11	20	48.65	34	49.17	48.10	-14	35,969	-0.04%
2021/05/10	331	51.72	17.1	52.06	51.50	313.9	35,516	0.88%	大買/鉅額交易
2021/05/07	26	53.51	40	53.43	54.70	-14	35,156	-0.04%
2021/05/06	18	51.73	98	52.42	51.20	-80	34,824	-0.23%
2021/05/05	41.1	53.09	22	54.83	51.80	19.1	34,990	0.05%
2021/05/04	54	53.55	52	54.58	55.20	2	34,372	0.01%
2021/05/03	23	57.00	12.1	57.50	54.90	11	33,362	0.03%
2021/04/29	53.1	57.66	60.3	57.59	58.00	-7.2	32,885	-0.02%
2021/04/28	111	58.18	29	57.90	56.90	82	32,626	0.25%	大買/
2021/04/27	45	56.64	26.1	56.53	56.10	18.9	32,409	0.06%
2021/04/26	124.1	59.83	144	60.70	58.80	-20	31,778	-0.06%	大買/大賣/
2021/04/23	81	57.35	97.4	57.68	58.30	-16.4	30,344	-0.05%
2021/04/22	97.3	56.52	87	56.09	53.00	10.3	29,151	0.04%
2021/04/21	115.2	56.48	150.1	56.88	56.40	-34.9	27,746	-0.13%	大買/大賣/
2021/04/20	46	50.52	103.3	52.30	52.90	-57.3	24,892	-0.23%	大賣/
2021/04/19	12	47.75	36	47.87	48.15	-24	23,884	-0.10%
2021/04/16	6.1	46.44	1.1	46.70	46.15	5	23,470	0.02%
2021/04/15	10.1	46.22	4	46.34	46.50	6.1	23,342	0.03%
2021/04/14	85	47.20	32	47.64	46.55	53	23,124	0.23%
2021/04/13	52	50.28	82.4	50.40	48.20	-30.4	22,165	-0.14%
2021/04/12	34.3	49.44	20.1	49.71	48.60	14.2	20,842	0.07%
2021/04/09	95.1	49.08	81.2	49.17	48.55	13.9	20,153	0.07%
2021/04/08	71	46.62	128	47.21	48.00	-57	18,280	-0.31%	大賣/
2021/04/07	10	43.38	52	43.42	43.65	-42	17,193	-0.24%
2021/04/06	10	41.83	13	42.08	42.45	-3	17,560	-0.02%
2021/04/01	14	41.89	11	41.69	41.75	3	17,712	0.02%
2021/03/31	35	41.95	29	42.05	42.20	6	17,669	0.03%
2021/03/30	5	41.32	15	41.35	41.25	-10	17,764	-0.06%
2021/03/29	12	41.38	2	41.70	41.60	10	18,033	0.06%
2021/03/26	9	40.99	1	41.00	41.15	8	18,784	0.04%
2021/03/25	3	41.05	2	41.27	41.05	1	18,873	0.01%
2021/03/24	3	41.07	14	40.99	41.00	-11	19,006	-0.06%
2021/03/23	19.1	41.57	5	41.20	41.15	14.1	19,321	0.07%
2021/03/22	31	41.55	13	41.50	41.60	18	19,501	0.09%
2021/03/19	16	41.54	2	41.70	41.55	14	19,841	0.07%
2021/03/18	15	42.69	18	42.24	42.20	-3	20,037	-0.01%
2021/03/17	15	43.42	17	42.94	43.00	-2	20,750	-0.01%
2021/03/16	15	42.48	39	42.68	43.30	-24	21,165	-0.11%
2021/03/15	4	41.39	7	41.48	41.55	-3	23,087	-0.01%
2021/03/12	0	0.00	7.1	41.00	41.25	-7.1	24,180	-0.03%
2021/03/11	13	40.93	4	40.99	41.15	9	25,079	0.04%
2021/03/10	7	40.46	1	40.70	40.30	6	27,227	0.02%
2021/03/09	25	40.63	10	40.76	40.80	15	28,202	0.05%
2021/03/08	13	42.30	7	42.31	41.60	6	28,620	0.02%
2021/03/05	9.2	40.76	8	41.14	40.85	1.2	29,173	0.00%
2021/03/04	23	42.09	1	42.20	42.00	22	29,757	0.07%
2021/03/03	20	42.06	7	42.26	42.45	13	29,771	0.04%
2021/03/02	10	44.72	14	44.57	43.20	-4	29,757	-0.01%
2021/02/26	40.1	45.41	27.1	45.45	44.80	12.9	29,441	0.04%
2021/02/25	31	45.01	75	45.40	46.50	-44	28,947	-0.15%
2021/02/24	11	43.87	15	43.80	42.90	-4	28,334	-0.01%
2021/02/23	10	43.89	7	43.76	43.40	3	28,170	0.01%
2021/02/22	31	43.51	22	43.87	43.50	9	27,996	0.03%
2021/02/19	7	43.14	4.2	42.93	43.25	2.8	27,507	0.01%
2021/02/18	9.3	42.34	24.5	41.88	42.45	-15.2	27,405	-0.06%
2021/02/17	16	40.80	29	40.77	40.90	-13	27,170	-0.05%
2021/02/05	4	38.68	4	38.84	38.65	0	26,937	0.00%
2021/02/04	12	39.00	7	39.04	38.95	5	26,891	0.02%
2021/02/03	6	39.65	2	39.88	39.40	4	26,883	0.01%
2021/02/02	2	40.10	3	39.78	39.70	-1	26,830	0.00%
2021/02/01	8	38.90	1	39.35	39.00	7	26,794	0.03%
2021/01/29	7	39.94	0	0.00	40.00	7	26,700	0.03%
2021/01/28	5	41.08	14	40.86	41.00	-9	26,567	-0.03%
2021/01/27	23	41.41	36.8	41.63	41.45	-13.8	26,466	-0.05%
2021/01/26	17	40.12	7	39.85	40.20	10	25,920	0.04%
2021/01/25	1	40.00	11	40.10	40.40	-10	25,874	-0.04%
2021/01/22	14.1	40.21	304	39.41	40.45	-289.9	25,767	-1.12%	大賣/鉅額交易
2021/01/21	5	38.65	16	39.52	38.35	-11	25,526	-0.04%
2021/01/20	128	40.18	4	41.18	39.20	124	25,271	0.49%	大買/鉅額交易
2021/01/19	15	43.38	1	43.35	42.95	14	24,844	0.06%
2021/01/18	9	43.22	15	42.70	43.45	-6	24,675	-0.02%
2021/01/15	244.1	45.06	52.1	44.35	43.85	192	24,390	0.79%	大買/鉅額交易
2021/01/14	32	43.98	24	43.25	43.35	8	23,214	0.03%
2021/01/13	53	43.18	35	43.20	43.20	18	22,781	0.08%
2021/01/12	0	0.00	4	41.78	41.90	-4	22,334	-0.02%
2021/01/11	5	42.93	21	42.70	42.95	-16	22,159	-0.07%
2021/01/08	12	42.27	10	41.70	42.00	2	22,102	0.01%
2021/01/07	16	42.48	8	42.21	42.00	8	22,321	0.04%
2021/01/06	3	41.62	18	41.98	41.55	-15	22,178	-0.07%
2021/01/05	9.1	42.01	2	42.23	42.25	7.1	21,936	0.03%
2021/01/04	14	42.13	110	41.87	41.80	-96	21,825	-0.44%	大賣/
2020/12/31	5	43.32	8	43.86	42.80	-3	21,588	-0.01%
2020/12/30	10	43.89	25	43.83	43.65	-15	21,398	-0.07%
2020/12/29	77	44.10	81.1	44.08	43.90	-4.1	21,047	-0.02%
2020/12/28	5	42.09	11	41.74	42.65	-6	20,134	-0.03%
2020/12/25	20.4	42.42	10	42.03	41.70	10.4	19,751	0.05%
2020/12/24	6.1	42.42	14	42.28	42.20	-7.9	19,574	-0.04%
2020/12/23	29	42.67	34	42.58	42.60	-5	19,383	-0.03%
2020/12/22	97.1	43.19	90	42.23	41.80	7.1	19,094	0.04%
2020/12/21	36	41.21	51	40.77	41.50	-15	18,269	-0.08%
2020/12/18	10	41.10	9	41.11	41.10	1	18,105	0.01%
2020/12/17	21	41.44	39	41.49	41.10	-18	17,956	-0.10%
2020/12/16	13	42.50	8	42.90	42.50	5	17,643	0.03%
2020/12/15	36	42.68	39	43.70	41.60	-3	17,424	-0.02%
2020/12/14	21	44.01	33	43.57	43.40	-12	17,103	-0.07%
2020/12/11	157.4	44.91	70	44.85	44.25	87.4	16,861	0.52%	大買/
2020/12/10	149	44.64	152	44.57	44.05	-3	15,993	-0.02%	大買/大賣/
2020/12/09	230.7	46.80	298	46.84	45.70	-67.3	15,207	-0.44%	大買/大賣/
2020/12/08	124	44.66	57.1	45.36	45.70	66.9	13,020	0.51%	大買/
2020/12/07	133	43.62	60	43.77	43.05	73	11,934	0.61%	大買/
2020/12/04	313	43.39	329	44.01	44.30	-16	11,044	-0.14%	大買/大賣/
2020/12/03	24	41.04	48	41.60	42.55	-24	8,896	-0.27%
2020/12/02	62	39.11	11.1	38.99	38.70	50.9	8,094	0.63%
2020/12/01	68	38.66	83	38.73	38.70	-15	7,662	-0.20%
2020/11/30	29	38.72	34	38.36	37.75	-5	7,067	-0.07%
2020/11/27	4	36.09	3	36.05	36.20	1	6,504	0.02%
2020/11/26	40	36.19	14	36.10	36.25	26	6,560	0.40%
2020/11/25	6	35.15	4	35.64	35.25	2	6,471	0.03%
2020/11/24	9	35.73	5.1	35.82	35.40	3.9	6,440	0.06%
2020/11/23	33	35.32	77	35.52	35.95	-44	6,216	-0.71%
2020/11/20	4	34.28	5	34.23	34.35	-1	5,793	-0.02%
2020/11/19	7	33.83	6	34.13	33.85	1	5,733	0.02%
2020/11/17	11	33.54	8	33.67	33.50	3	5,675	0.05%
2020/11/16	2	33.10	1	33.10	33.15	1	5,760	0.02%
2020/11/13	1	32.65	1	32.60	32.80	0	5,827	0.00%
2020/11/12	3	32.75	1	32.65	32.55	2	6,027	0.03%
2020/11/11	2	32.95	3	32.95	32.85	-1	6,233	-0.02%
2020/11/10	1	32.40	7	32.52	32.55	-6	6,234	-0.10%
2020/11/09	1	32.75	0	0.00	32.55	1	6,280	0.02%
2020/11/05	1	33.00	2	32.90	32.70	-1	6,374	-0.02%
2020/11/04	5	32.60	0	0.00	32.60	5	6,454	0.08%
2020/11/03	1	32.70	1	32.80	32.90	0	6,647	0.00%
2020/11/02	2	31.65	5	32.55	32.50	-3	6,846	-0.04%
2020/10/30	21	31.95	6	31.80	31.65	15	6,946	0.22%
2020/10/29	4	32.15	0	0.00	32.35	4	7,069	0.06%
2020/10/28	2	33.15	2	32.90	32.85	0	7,182	0.00%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	4.1	33.64	0	0.00	33.55	4.1	8,108	0.05%
2020/10/23	2	33.98	1	33.95	33.90	1	8,170	0.01%
2020/10/22	2	34.60	2	34.73	34.20	0	8,650	0.00%
2020/10/21	1	34.05	6	34.22	34.00	-5	8,799	-0.06%
2020/10/20	3	34.18	1	34.60	34.10	2	8,904	0.02%
2020/10/19	3	34.65	1	34.70	34.50	2	8,956	0.02%
2020/10/16	11	35.01	0	0.00	34.50	11	8,991	0.12%
2020/10/15	17	35.39	26	35.71	35.60	-9	8,927	-0.10%
2020/10/14	0	0.00	2	34.18	34.25	-2	8,613	-0.02%
2020/10/12	2	33.58	0	0.00	33.50	2	8,986	0.02%
2020/10/08	2	34.40	14	34.44	34.20	-12	9,028	-0.13%
2020/10/07	0	0.00	2	34.20	34.40	-2	9,079	-0.02%
2020/10/06	0	0.00	3	34.40	34.25	-3	9,169	-0.03%
2020/10/05	3	34.22	0	0.00	34.10	3	9,303	0.03%
2020/09/30	0	0.00	1	34.15	34.15	-1	9,459	-0.01%
2020/09/29	4	33.80	0	0.00	33.75	4	9,617	0.04%
2020/09/28	12	33.92	15	34.06	33.90	-3	9,959	-0.03%
2020/09/25	5	33.34	3	33.68	33.25	2	10,610	0.02%
2020/09/24	6	33.82	11	34.08	33.35	-5	11,107	-0.05%
2020/09/23	7	34.61	0	0.00	34.55	7	11,120	0.06%
2020/09/22	1	34.50	4	34.43	34.55	-3	11,169	-0.03%
2020/09/21	2	35.23	0	0.00	34.90	2	11,158	0.02%
2020/09/18	4	36.05	1	36.05	35.75	3	11,133	0.03%
2020/09/17	10	36.05	14	35.89	36.10	-4	11,111	-0.04%
2020/09/16	10	35.80	1	35.80	35.45	9	10,976	0.08%
2020/09/15	0	0.00	11	35.50	35.30	-11	10,937	-0.10%
2020/09/14	0	0.00	5	35.20	35.10	-5	11,011	-0.05%
2020/09/11	4	35.34	3	35.40	35.05	1	11,033	0.01%
2020/09/10	1	35.55	5	35.90	35.45	-4	11,042	-0.04%
2020/09/09	4	35.78	2	35.85	35.90	2	11,088	0.02%
2020/09/07	19	36.54	8	36.95	35.50	11	11,222	0.10%
2020/09/04	2	35.20	2	35.45	36.00	0	10,950	0.00%
2020/09/03	0	0.00	1	35.80	35.35	-1	10,853	-0.01%
2020/09/02	2	35.40	4	35.34	35.60	-2	10,878	-0.02%
2020/09/01	6	34.87	10	34.95	34.85	-4	11,131	-0.04%
2020/08/31	9	34.72	2	34.60	34.80	7	10,967	0.06%
2020/08/28	1	35.00	2	34.25	34.40	-1	10,840	-0.01%
2020/08/27	13	34.95	1	34.25	35.15	12	10,857	0.11%
2020/08/25	1	33.60	5	33.75	33.60	-4	11,005	-0.04%
2020/08/24	0	0.00	30	33.35	33.45	-30	11,001	-0.27%
2020/08/21	0	0.00	26	33.64	33.65	-26	11,014	-0.24%
2020/08/20	21	32.94	8	33.86	33.00	13	11,012	0.12%
2020/08/19	29	36.15	38	35.97	35.65	-9	10,851	-0.08%
2020/08/18	40	36.89	12	37.07	36.45	28	10,844	0.26%
2020/08/17	59	36.43	51	36.27	36.85	8	10,705	0.07%
2020/08/14	1	35.25	0	0.00	35.40	1	10,541	0.01%
2020/08/13	3	35.55	1	35.60	35.20	2	10,583	0.02%
2020/08/11	1	35.25	1	35.85	35.40	0	10,619	0.00%
2020/08/10	4	35.55	3	35.90	35.20	1	10,633	0.01%
2020/08/07	18	36.64	10	36.28	35.75	8	10,730	0.07%
2020/08/06	11	37.32	8	37.16	37.45	3	10,749	0.03%
2020/08/05	2	37.20	13	37.13	36.90	-11	10,688	-0.10%
2020/08/04	35	37.23	41	37.05	37.10	-6	10,597	-0.06%
2020/08/03	12	36.76	0	0.00	36.85	12	10,564	0.11%
2020/07/31	65	37.16	47	37.28	37.15	18	10,441	0.17%
2020/07/30	62	35.77	82.5	36.26	36.35	-20.5	9,654	-0.21%
2020/07/29	0	0.00	1	35.70	35.50	-1	9,631	-0.01%
2020/07/28	7	36.02	45	35.99	35.65	-38	9,736	-0.39%
2020/07/27	23	34.63	10	34.77	35.25	13	9,497	0.14%
2020/07/24	4	34.45	2	35.20	34.25	2	9,370	0.02%
2020/07/23	1	34.90	4	35.10	34.85	-3	9,367	-0.03%
2020/07/22	3	34.82	3	35.13	35.05	0	9,487	0.00%
2020/07/21	0	0.00	5	35.01	34.85	-5	9,454	-0.05%
2020/07/20	3	34.48	2	34.98	34.50	1	9,423	0.01%
2020/07/17	1	35.45	0	0.00	34.85	1	9,443	0.01%
2020/07/16	15	35.03	11	35.30	35.60	4	9,483	0.04%
2020/07/15	0	0.00	5	33.83	34.20	-5	9,227	-0.05%
2020/07/14	2	34.05	0.1	33.60	33.50	1.9	9,231	0.02%
2020/07/13	3	34.35	1	34.05	34.30	2	9,247	0.02%
2020/07/10	11	35.84	2	35.55	35.55	9	9,270	0.10%
2020/07/09	11	36.94	3	36.90	36.70	8	9,162	0.09%
2020/07/08	8	37.21	8	37.37	37.20	0	9,011	0.00%
2020/07/07	15	37.27	11	36.74	37.00	4	8,909	0.04%
2020/07/06	39	38.52	28	38.74	38.55	11	8,697	0.13%
2020/07/03	30.1	35.22	17	35.70	36.45	13.1	8,188	0.16%
2020/07/02	2	34.15	2	34.25	34.20	0	7,697	0.00%
2020/07/01	3	33.90	7	33.89	33.80	-4	7,699	-0.05%
2020/06/30	2	33.50	4	33.51	33.40	-2	7,723	-0.03%
2020/06/29	2	33.20	2	33.25	33.00	0	7,759	0.00%
2020/06/24	1	33.30	1	33.45	33.30	0	7,783	0.00%
2020/06/22	2	33.70	4	33.73	33.50	-2	7,964	-0.03%
2020/06/19	3	33.80	4	33.88	33.60	-1	8,082	-0.01%
2020/06/18	2	33.60	0	0.00	33.50	2	8,038	0.02%
2020/06/17	2	33.63	2	33.70	33.75	0	8,047	0.00%
2020/06/16	10	34.06	4	34.05	33.95	6	8,149	0.07%
2020/06/15	2	33.43	5	33.60	33.30	-3	8,200	-0.04%
2020/06/12	14	34.15	16	33.83	34.15	-2	8,265	-0.02%
2020/06/11	14	33.25	53	32.90	32.75	-39	8,149	-0.48%
2020/06/10	0	0.00	2	33.70	33.70	-2	8,183	-0.02%
2020/06/09	5	34.13	9	34.27	33.90	-4	8,370	-0.05%
2020/06/08	24	35.32	34	34.97	34.85	-10	8,405	-0.12%
2020/06/04	1	33.65	11	33.90	33.60	-10	8,147	-0.12%
2020/06/03	7	34.14	11	34.18	34.15	-4	8,189	-0.05%
2020/06/02	6	34.53	7	34.57	34.55	-1	8,115	-0.01%
2020/06/01	0	0.00	2	32.95	33.60	-2	7,927	-0.03%
2020/05/29	4	33.03	1	33.00	32.75	3	7,968	0.04%
2020/05/28	0	0.00	1	33.60	33.10	-1	8,140	-0.01%
2020/05/27	2	33.23	2	33.30	33.20	0	8,364	0.00%
2020/05/26	7	34.24	10	33.83	33.50	-3	8,744	-0.03%
2020/05/25	6	33.27	2	33.23	33.70	4	8,973	0.04%
2020/05/22	3	32.78	0	0.00	32.60	3	8,967	0.03%
2020/05/21	11	33.66	5	33.63	33.65	6	8,967	0.07%
2020/05/20	2	33.45	3	33.45	33.55	-1	9,054	-0.01%
2020/05/19	2	32.88	1	32.75	33.20	1	9,104	0.01%
2020/05/18	11.5	32.80	1	33.70	32.40	10.5	9,309	0.11%
2020/05/15	9	34.37	2	34.28	33.45	7	9,366	0.07%
2020/05/14	27	34.43	26	33.68	33.70	1	9,582	0.01%
2020/05/13	9	34.00	18	34.18	34.40	-9	9,598	-0.09%
2020/05/12	5	33.38	7	33.84	33.40	-2	9,448	-0.02%
2020/05/11	3	32.92	1	33.00	33.05	2	9,464	0.02%
2020/05/08	15	33.46	13	32.80	32.70	2	9,395	0.02%
2020/05/07	23.5	32.74	5	32.75	32.70	18.5	9,277	0.20%
2020/05/06	2	32.53	1	32.60	32.35	1	9,233	0.01%
2020/05/05	0	0.00	6	33.11	32.55	-6	9,207	-0.07%
2020/05/04	6	32.41	8	32.79	32.85	-2	9,141	-0.02%
2020/04/30	20	31.88	27	32.22	32.70	-7	8,989	-0.08%
2020/04/29	7	30.84	1	31.20	30.90	6	8,825	0.07%
2020/04/28	6	31.03	9	31.13	30.95	-3	8,819	-0.03%
2020/04/27	3	30.48	13	30.48	30.70	-10	8,850	-0.11%
2020/04/24	0	0.00	2	29.35	29.40	-2	8,714	-0.02%
2020/04/23	7	29.29	2	29.68	29.30	5	8,710	0.06%
2020/04/22	1	28.75	8	28.45	29.05	-7	8,702	-0.08%
2020/04/21	7	29.43	3	29.60	28.75	4	8,808	0.05%
2020/04/20	1	29.10	0	0.00	29.00	1	8,715	0.01%
2020/04/17	3	29.23	4	29.35	28.80	-1	8,765	-0.01%
2020/04/16	50	29.10	2	28.93	29.10	48	8,703	0.55%
2020/04/15	6	29.07	2	29.08	29.05	4	8,664	0.05%
2020/04/14	1	28.60	3	28.65	28.65	-2	8,655	-0.02%
2020/04/13	10	28.05	1	28.50	28.00	9	8,677	0.10%
2020/04/10	3	28.23	13	28.32	28.30	-10	8,761	-0.11%
2020/04/09	1.2	28.56	18	29.04	28.45	-16.8	9,015	-0.19%
2020/04/08	13	28.07	53	28.15	28.90	-40	9,001	-0.44%
2020/04/07	6.1	27.18	3	27.18	27.30	3.1	8,905	0.03%
2020/04/06	0	0.00	2	26.35	26.60	-2	9,145	-0.02%
2020/04/01	6	25.95	5	26.28	26.15	1	9,526	0.01%
2020/03/31	9	25.87	5	26.00	25.95	4	9,491	0.04%
2020/03/30	5	25.10	5	25.16	25.70	0	9,638	0.00%
2020/03/27	6	25.93	0	0.00	25.60	6	9,646	0.06%
2020/03/26	2	26.05	1	25.60	26.05	1	9,570	0.01%
2020/03/25	4	25.85	18.5	26.02	26.00	-14.5	9,519	-0.15%
2020/03/24	5	24.20	2	23.88	23.90	3	9,452	0.03%
2020/03/23	0	0.00	1	23.15	22.60	-1	9,873	-0.01%
2020/03/20	2	23.90	12	24.33	24.30	-10	10,014	-0.10%
2020/03/19	17.7	22.59	2	23.30	22.55	15.7	10,038	0.16%
2020/03/18	15	25.68	4	25.25	25.05	11	10,011	0.11%
2020/03/17	4	25.46	3	25.77	25.05	1	10,270	0.01%
2020/03/16	6	27.18	22	28.47	26.45	-16	10,196	-0.16%
2020/03/13	88	27.35	19	27.30	27.90	69	10,206	0.68%
2020/03/12	8	30.14	13	30.20	30.20	-5	10,016	-0.05%
2020/03/11	3	33.07	2	32.65	32.40	1	10,010	0.01%
2020/03/10	9	32.31	1	32.25	33.05	8	10,412	0.08%
2020/03/09	16	33.41	5	34.15	33.00	11	10,701	0.10%
2020/03/06	11	34.75	15	34.77	34.75	-4	10,583	-0.04%
2020/03/05	11	35.45	6	35.41	35.20	5	10,574	0.05%
2020/03/04	1	34.85	0	0.00	34.85	1	10,516	0.01%
2020/03/03	11	35.97	2	35.48	35.15	9	10,472	0.09%
2020/03/02	11	35.44	20	35.69	35.50	-9	10,424	-0.09%
2020/02/27	19	35.50	17	35.50	34.15	2	10,167	0.02%
2020/02/26	26	35.31	22	35.48	36.00	4	9,735	0.04%
2020/02/25	1	34.30	9	34.48	35.15	-8	9,448	-0.08%
2020/02/24	5	35.11	7	34.90	35.00	-2	9,393	-0.02%
2020/02/21	1	35.00	2	35.20	35.40	-1	9,348	-0.01%
2020/02/20	6	35.23	14	35.15	35.00	-8	9,230	-0.09%
2020/02/19	23	35.54	7	35.35	35.30	16	9,113	0.18%
2020/02/18	1	34.65	2	34.70	34.65	-1	8,882	-0.01%
2020/02/17	11	35.30	8	35.13	34.65	3	8,773	0.03%
2020/02/14	5	33.98	5	34.12	34.00	0	8,475	0.00%
2020/02/13	2	33.45	1	33.40	33.50	1	8,308	0.01%
2020/02/12	6	33.88	6	33.44	33.60	0	8,348	0.00%
2020/02/11	0	0.00	1	32.15	32.20	-1	8,274	-0.01%
2020/02/10	1	31.40	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	31.93	1	32.15	31.85	1	8,493	0.01%
2020/02/06	2	32.30	2	32.28	32.40	0	8,669	0.00%
2020/02/05	1	32.35	2	32.35	31.80	-1	8,800	-0.01%
2020/02/04	6	31.92	1	31.90	32.10	5	8,800	0.06%
2020/02/03	8	30.93	2	29.80	31.20	6	8,871	0.07%
2020/01/31	1	32.50	1	32.60	32.50	0	8,827	0.00%
2020/01/30	5	32.40	1	32.70	32.25	4	9,107	0.04%
2020/01/20	0	0.00	1	35.75	35.80	-1	9,084	-0.01%
2020/01/17	1	35.75	0	0.00	35.45	1	9,265	0.01%
2020/01/16	0	0.00	1	35.90	35.45	-1	9,526	-0.01%
2020/01/15	8	35.83	4	35.88	35.55	4	9,835	0.04%
2020/01/14	3	35.60	0	0.00	35.40	3	9,947	0.03%
2020/01/13	0	0.00	5	35.02	35.15	-5	10,704	-0.05%
2020/01/09	3	34.38	0	0.00	34.30	3	11,048	0.03%
2020/01/08	4	34.13	0	0.00	34.00	4	11,063	0.04%
2020/01/07	3	34.95	12	35.15	34.80	-9	11,090	-0.08%
2020/01/06	3	35.45	5	35.52	35.20	-2	11,228	-0.02%
2020/01/03	5	36.65	4	37.03	36.25	1	11,149	0.01%
2020/01/02	5	37.00	9	37.08	36.90	-4	10,906	-0.04%
2019/12/31	6	36.55	2	36.60	36.35	4	10,825	0.04%
2019/12/30	14	37.34	6	37.28	37.10	8	10,750	0.07%
2019/12/27	8	37.06	104	36.90	37.30	-96	10,473	-0.92%	大賣/
2019/12/26	5	36.06	1	35.95	35.80	4	10,121	0.04%
2019/12/25	2	36.23	5	36.38	36.10	-3	10,177	-0.03%
2019/12/24	1	35.80	2	35.83	35.80	-1	10,039	-0.01%
2019/12/23	6	36.10	0	0.00	36.10	6	10,132	0.06%
2019/12/20	6	36.15	7	36.11	35.90	-1	10,247	-0.01%
2019/12/19	0	0.00	1	35.95	35.90	-1	10,473	-0.01%
2019/12/18	26	36.65	2	36.88	36.30	24	10,454	0.23%
2019/12/17	0	0.00	5.5	36.42	36.60	-5.5	10,055	-0.05%
2019/12/16	0	0.00	9	36.08	36.05	-9	10,068	-0.09%
2019/12/13	0	0.00	10	35.35	35.60	-10	9,918	-0.10%
2019/12/12	9	36.25	21	36.50	35.50	-12	9,803	-0.12%
2019/12/11	2	35.33	2	35.45	35.50	0	9,404	0.00%
2019/12/10	0	0.00	15	35.41	35.75	-15	9,363	-0.16%
2019/12/09	0	0.00	5	35.35	35.30	-5	9,240	-0.05%
2019/12/06	1	35.30	2	35.65	35.55	-1	9,233	-0.01%
2019/12/05	8	35.48	20	35.68	35.25	-12	9,090	-0.13%
2019/12/04	40	34.75	30	34.67	34.85	10	8,701	0.11%
2019/12/02	1	32.70	0	0.00	33.05	1	8,328	0.01%
2019/11/29	0	0.00	0	33.40	33.45	0	8,386	0.00%
2019/11/28	0	0.00	11	33.80	33.80	-11	8,410	-0.13%
2019/11/27	19	34.18	4	34.09	34.10	15	8,529	0.18%
2019/11/22	1	33.20	0	0.00	33.05	1	8,719	0.01%
2019/11/21	2	33.20	2	33.05	33.25	0	8,766	0.00%
2019/11/20	2	33.23	0	0.00	33.15	2	8,779	0.02%
2019/11/19	5	33.60	1	33.55	33.60	4	8,826	0.05%
2019/11/18	6	33.27	1	33.30	33.35	5	8,874	0.06%
2019/11/15	1	33.05	6	33.10	33.00	-5	8,970	-0.06%
2019/11/14	2	32.93	0	0.00	33.00	2	9,074	0.02%
2019/11/13	2	33.53	11.1	33.32	33.25	-9.1	9,090	-0.10%
2019/11/12	2	33.25	0	0.00	33.60	2	9,106	0.02%
2019/11/11	4	33.20	4	33.25	33.00	0	9,114	0.00%
2019/11/08	4	34.38	4	34.63	34.30	0	9,043	0.00%
2019/11/07	4	35.35	18.5	35.07	35.05	-14.5	9,033	-0.16%
2019/11/06	81	36.39	37	36.13	35.75	44	9,078	0.48%
2019/11/05	2	36.18	17	36.21	36.00	-15	8,993	-0.17%
2019/11/04	21	36.15	5	35.99	35.80	16	8,863	0.18%
2019/11/01	2	34.85	1	35.50	35.70	1	8,740	0.01%
2019/10/31	5	35.63	0	0.00	35.05	5	8,780	0.06%
2019/10/30	24	35.80	2	35.80	35.80	22	8,690	0.25%
2019/10/29	9	36.48	3	36.57	36.05	6	8,683	0.07%
2019/10/25	10	35.79	7	36.23	35.50	3	8,580	0.03%
2019/10/24	1	36.45	9	36.48	36.70	-8	8,427	-0.09%
2019/10/23	1	36.60	10	36.43	36.35	-9	8,296	-0.11%
2019/10/22	2	36.15	4	36.09	36.15	-2	8,261	-0.02%
2019/10/21	10.1	36.42	23	36.27	36.30	-12.9	8,106	-0.16%
2019/10/18	4	34.23	15	34.43	34.80	-11	7,458	-0.15%
2019/10/16	1	33.40	0	0.00	33.20	1	7,345	0.01%
2019/10/15	10	33.69	12	34.17	33.40	-2	7,326	-0.03%
2019/10/14	23	33.87	5.1	34.10	33.75	17.9	7,233	0.25%
2019/10/09	0	0.00	2	32.85	32.70	-2	7,081	-0.03%
2019/10/08	1	32.85	1	32.80	32.90	0	7,118	0.00%
2019/10/07	3	33.48	8	33.65	33.45	-5	7,175	-0.07%
2019/10/04	0	0.00	1	33.85	33.85	-1	7,280	-0.01%
2019/10/03	1	33.55	11	33.64	34.10	-10	7,323	-0.14%
2019/10/02	1	33.90	3	33.98	33.90	-2	7,419	-0.03%
2019/10/01	11	34.26	7	34.28	34.60	4	7,428	0.05%
2019/09/27	9	33.56	6	33.81	33.65	3	7,471	0.04%
2019/09/26	5	34.90	4	34.56	34.10	1	7,535	0.01%
2019/09/25	9	34.44	1	34.50	34.50	8	7,686	0.10%
2019/09/24	7	34.47	8	34.55	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	2	33.55	33.75	-2	7,525	-0.03%
2019/09/20	3	33.43	0	0.00	33.45	3	7,554	0.04%
2019/09/19	2	33.35	17	33.41	33.50	-15	7,653	-0.20%
2019/09/18	5	32.60	0	0.00	32.55	5	7,571	0.07%
2019/09/12	1	32.40	1	32.50	32.20	0	7,842	0.00%
2019/09/11	1	32.00	0	0.00	31.90	1	7,914	0.01%
2019/09/10	14	31.88	1	31.90	31.90	13	8,037	0.16%
2019/09/09	0	0.00	22	32.70	32.35	-22	8,377	-0.26%
2019/09/06	2	33.20	6	33.19	32.90	-4	8,430	-0.05%
2019/09/05	0	0.00	2	33.00	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	0	32.85	32.85	0	8,683	0.00%
2019/09/03	1	33.10	101	32.53	32.50	-100	8,754	-1.14%	大賣/
2019/08/30	101	32.70	2	33.00	32.10	99	8,713	1.14%	大買/
2019/08/29	10	32.25	2	32.28	32.30	8	8,640	0.09%
2019/08/28	7	32.39	4	32.54	32.55	3	8,568	0.04%
2019/08/26	5	31.61	0	0.00	31.50	5	8,466	0.06%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	1	32.45	14	32.81	32.40	-13	8,490	-0.15%
2019/08/20	3	33.12	0	0.00	32.90	3	8,487	0.04%
2019/08/19	1	33.60	0	0.00	33.40	1	8,459	0.01%
2019/08/16	1	32.25	3	32.25	32.50	-2	8,412	-0.02%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/14	1	33.00	1	32.90	32.50	0	8,552	0.00%
2019/08/13	2	32.50	1	32.25	32.50	1	8,640	0.01%
2019/08/12	2	32.33	1	32.50	32.45	1	8,721	0.01%
2019/08/08	0	0.00	2	32.85	32.85	-2	8,736	-0.02%
2019/08/07	2	33.60	1	33.45	33.20	1	8,803	0.01%
2019/08/06	0	0.00	12	33.90	34.15	-12	8,983	-0.13%
2019/08/05	7	34.11	2	33.88	33.85	5	9,305	0.05%
2019/08/02	5	34.57	2	34.35	34.55	3	9,570	0.03%
2019/08/01	1	35.75	1	35.85	35.75	0	9,723	0.00%
2019/07/31	0	0.00	1	36.15	36.20	-1	9,932	-0.01%
2019/07/30	11	36.31	3	36.47	35.60	8	9,958	0.08%
2019/07/29	11	37.26	6	37.50	37.05	5	9,899	0.05%
2019/07/26	16	36.99	8	36.99	37.00	8	9,916	0.08%
2019/07/25	1	36.75	14	36.80	36.90	-13	9,947	-0.13%
2019/07/24	0	0.00	4	37.11	36.80	-4	10,024	-0.04%
2019/07/23	21	36.53	7	36.45	36.10	14	10,242	0.14%
2019/07/22	7	36.62	4	36.64	36.50	3	10,750	0.03%
2019/07/19	101	34.99	103	35.96	36.05	-2	11,077	-0.02%	大買/大賣/
2019/07/18	11	34.98	15	35.22	34.50	-4	11,053	-0.04%
2019/07/17	4	35.75	7	35.69	35.65	-3	11,077	-0.03%
2019/07/15	0	0.00	3	35.62	35.70	-3	11,875	-0.03%
2019/07/12	2	35.48	1	35.90	35.40	1	12,082	0.01%
2019/07/11	6	35.87	10	35.83	35.60	-4	12,129	-0.03%
2019/07/10	4	37.53	1	37.60	37.60	3	12,100	0.02%
2019/07/09	10	37.74	2	37.88	37.40	8	12,054	0.07%
2019/07/08	15	38.05	2	38.00	38.05	13	12,117	0.11%
2019/07/05	3	37.62	1	37.70	37.80	2	12,158	0.02%
2019/07/04	0	0.00	8	37.34	37.55	-8	12,166	-0.07%
2019/07/03	1.3	36.83	1	37.15	36.90	0.3	12,483	0.00%
2019/07/02	3	37.23	4	37.13	37.10	-1	12,517	-0.01%
2019/07/01	5	36.14	4	36.26	36.45	1	12,550	0.01%
2019/06/28	0	0.00	1	35.20	35.35	-1	12,808	-0.01%
2019/06/27	1	35.00	0	0.00	35.15	1	13,119	0.01%
2019/06/26	3	34.48	1	34.75	34.70	2	13,074	0.02%
2019/06/25	1	35.15	0	0.00	35.30	1	13,030	0.01%
2019/06/24	0	0.00	1	35.05	36.00	-1	12,960	-0.01%
2019/06/21	5	35.50	37	35.22	35.05	-32	12,923	-0.25%
2019/06/20	2	35.80	4	36.08	35.70	-2	12,880	-0.02%
2019/06/19	0	0.00	4	35.36	35.55	-4	12,826	-0.03%
2019/06/18	2	35.53	0	0.00	35.05	2	12,825	0.02%
2019/06/17	8	35.48	3	36.08	35.50	5	12,844	0.04%
2019/06/14	0	0.00	1	34.60	34.40	-1	12,517	-0.01%
2019/06/13	0	0.00	1	34.40	34.25	-1	12,543	-0.01%
2019/06/12	5	34.82	4	35.30	34.60	1	12,564	0.01%
2019/06/11	2	33.90	0	0.00	34.05	2	12,406	0.02%
2019/06/06	1	32.80	0	0.00	32.80	1	12,525	0.01%
2019/06/05	1	33.65	1	34.20	33.10	0	12,542	0.00%
2019/06/04	5	33.25	0	0.00	33.50	5	12,606	0.04%
2019/06/03	2	32.90	3	33.03	33.25	-1	12,833	-0.01%
2019/05/31	1	33.60	1	33.55	33.50	0	13,007	0.00%
2019/05/30	0	0.00	23	32.81	33.15	-23	13,059	-0.18%
2019/05/28	5	32.71	0	0.00	32.95	5	13,695	0.04%
2019/05/27	24	33.00	0	0.00	32.90	24	14,182	0.17%
2019/05/24	1	33.80	2	33.60	33.05	-1	14,485	-0.01%
2019/05/23	3	33.13	3	33.17	33.30	0	14,617	0.00%
2019/05/22	7	34.69	4	34.54	33.90	3	14,824	0.02%
2019/05/21	1	33.00	2	33.73	33.90	-1	15,197	-0.01%
2019/05/20	2	32.95	0	0.00	33.05	2	15,278	0.01%
2019/05/17	3	34.25	1	34.70	33.80	2	15,570	0.01%
2019/05/16	2	33.85	1	34.90	33.80	1	15,910	0.01%
2019/05/15	1	35.00	2	35.20	34.90	-1	16,886	-0.01%
2019/05/14	4	33.90	8	34.18	35.25	-4	17,494	-0.02%
2019/05/13	12	34.99	0	0.00	33.80	12	17,719	0.07%
2019/05/10	9	37.22	2	37.45	36.60	7	17,580	0.04%
2019/05/09	4	37.95	7	38.02	37.25	-3	17,423	-0.02%
2019/05/08	6	38.91	0	0.00	38.90	6	17,313	0.03%
2019/05/07	1	38.50	5	38.50	38.40	-4	17,407	-0.02%
2019/05/06	1	38.30	2	38.43	38.15	-1	17,976	-0.01%
2019/05/03	2	39.33	3	39.40	39.35	-1	17,943	-0.01%
2019/05/02	1	39.40	5	39.03	38.90	-4	17,968	-0.02%
2019/04/30	26	38.53	3	38.55	39.05	23	18,100	0.13%
2019/04/29	14	39.19	2	40.00	38.55	12	17,988	0.07%
2019/04/26	8	40.66	12	40.93	41.15	-4	17,730	-0.02%
2019/04/25	10	40.65	110	40.63	40.55	-100	17,250	-0.58%	大賣/
2019/04/23	6	38.81	5	39.20	39.00	1	16,911	0.01%
2019/04/22	17	40.29	13	40.37	39.25	4	17,008	0.02%
2019/04/19	1	38.25	0	0.00	39.00	1	16,563	0.01%
2019/04/18	12	39.21	11	39.17	37.85	1	16,598	0.01%
2019/04/17	7	38.38	0	0.00	38.25	7	16,622	0.04%
2019/04/15	1	37.60	10	37.30	37.30	-9	16,926	-0.05%
2019/04/12	12	37.42	11	37.22	37.25	1	17,317	0.01%
2019/04/11	3	38.80	2	38.38	38.10	1	17,415	0.01%
2019/04/10	2	39.20	2	39.20	39.35	0	17,356	0.00%
2019/04/09	110	40.29	7	40.04	39.60	103	17,404	0.59%	大買/鉅額交易
2019/04/08	1	39.75	95	39.67	39.30	-94	17,317	-0.54%
2019/04/03	0	0.00	5	39.20	39.20	-5	17,378	-0.03%
2019/04/02	4	38.41	22	39.18	39.45	-18	17,400	-0.10%
2019/04/01	5	37.75	1	38.10	37.90	4	17,263	0.02%
2019/03/29	3	36.62	14	36.70	36.90	-11	17,149	-0.06%
2019/03/28	3	37.20	11	37.05	36.55	-8	17,823	-0.04%
2019/03/27	21	36.80	0	0.00	36.80	21	18,695	0.11%
2019/03/26	3	37.17	0	0.00	36.90	3	19,704	0.02%
2019/03/25	7	36.45	9	36.60	36.70	-2	20,382	-0.01%
2019/03/22	5	37.12	9	37.33	37.10	-4	20,597	-0.02%
2019/03/21	5	36.86	0	0.00	36.75	5	20,876	0.02%
2019/03/20	2	36.95	5	37.00	37.10	-3	21,208	-0.01%
2019/03/19	1	36.50	2	36.55	36.45	-1	21,697	0.00%
2019/03/18	1	36.20	1	36.25	36.25	0	22,043	0.00%
2019/03/15	3	36.82	2	37.05	36.70	1	22,301	0.00%
2019/03/14	2	37.03	0	0.00	36.45	2	22,583	0.01%
2019/03/13	5	37.12	3	37.20	37.10	2	23,091	0.01%
2019/03/12	9	37.88	8	37.75	37.35	1	23,411	0.00%
2019/03/08	26	36.88	0	0.00	37.25	26	24,548	0.11%
2019/03/07	33	38.07	30	37.51	37.05	3	25,184	0.01%
2019/03/05	6	38.52	5	39.20	38.60	1	27,112	0.00%
2019/03/04	11	39.22	42	39.12	38.95	-31	28,054	-0.11%
2019/02/27	7	39.13	22	39.06	39.50	-15	28,110	-0.05%
2019/02/26	31	39.41	33	39.05	38.60	-2	28,202	-0.01%
2019/02/25	21	37.96	12	37.78	37.80	9	28,383	0.03%
2019/02/22	100	39.31	3	39.30	38.75	97	29,437	0.33%
2019/02/21	9	38.91	6	38.97	39.40	3	29,463	0.01%
2019/02/20	20	40.50	16	40.57	39.50	4	29,489	0.01%
2019/02/19	5	39.33	4	39.28	39.50	1	29,660	0.00%
2019/02/18	23	39.56	1	39.50	39.20	22	30,192	0.07%
2019/02/15	17	39.10	8	38.85	38.80	9	30,612	0.03%
2019/02/14	15	40.07	27	39.93	39.80	-12	30,775	-0.04%
2019/02/13	4	36.20	14	38.21	38.75	-10	30,306	-0.03%
2019/02/12	17	35.06	19	35.08	35.25	-2	30,182	-0.01%
2019/02/11	8	34.56	8	34.50	34.35	0	31,029	0.00%
2019/01/30	6	33.78	4	33.95	33.40	2	31,892	0.01%
2019/01/29	5	33.58	2	33.60	33.40	3	32,202	0.01%
2019/01/28	17	34.76	17	34.56	34.25	0	32,566	0.00%
2019/01/25	18	34.22	16	34.18	34.30	2	33,389	0.01%
2019/01/22	2	32.60	2	32.60	32.60	0	34,995	0.00%
2019/01/21	0	0.00	11	32.49	32.20	-11	35,430	-0.03%
2019/01/18	30	31.58	12	31.45	32.20	18	35,828	0.05%
2019/01/17	5	32.26	12	32.24	32.00	-7	36,054	-0.02%
2019/01/16	9	32.62	12	32.53	32.60	-3	36,365	-0.01%
2019/01/15	2	31.83	6	31.98	32.05	-4	36,476	-0.01%
2019/01/14	16	31.71	7	31.96	31.85	9	36,612	0.02%
2019/01/11	4	33.70	15	33.15	32.95	-11	36,713	-0.03%
2019/01/10	2	34.05	2	33.60	33.40	0	36,865	0.00%
2019/01/09	7	33.47	5	33.77	33.40	2	37,074	0.01%
2019/01/08	8	33.36	7	33.46	33.35	1	37,626	0.00%
2019/01/07	7	32.94	6	33.21	33.55	1	37,762	0.00%
2019/01/04	11	30.41	8	31.35	31.50	3	38,001	0.01%
2019/01/03	11	32.91	7	32.31	32.00	4	37,814	0.01%
2019/01/02	23	33.92	43	33.78	33.50	-20	38,184	-0.05%
2018/12/28	29	33.51	5	33.49	33.50	24	38,634	0.06%
2018/12/27	11	33.80	32	33.79	33.50	-21	39,107	-0.05%
2018/12/26	11	33.93	11	33.55	32.50	0	39,032	0.00%
2018/12/25	7	33.06	16	32.91	33.40	-9	39,341	-0.02%
2018/12/24	5	34.25	7	34.26	34.40	-2	39,312	-0.01%
2018/12/22	11	34.40	10	34.33	34.65	1	39,298	0.00%
2018/12/21	28	34.54	12	34.95	35.45	16	39,507	0.04%
2018/12/20	42	33.30	29	33.60	33.60	13	39,119	0.03%
2018/12/19	59	36.53	92	36.18	35.20	-33	38,481	-0.09%
2018/12/18	23	38.95	46	39.49	37.60	-23	38,498	-0.06%
2018/12/17	2	40.80	0	0.00	40.50	2	38,648	0.01%
2018/12/14	12	41.35	6	40.92	40.70	6	38,836	0.02%
2018/12/13	6	42.06	11	42.26	42.30	-5	38,818	-0.01%
2018/12/12	34	41.95	20	42.07	41.85	14	38,745	0.04%
2018/12/11	13	41.51	7	41.56	40.55	6	38,901	0.02%
2018/12/10	5	40.30	12	40.34	41.45	-7	39,090	-0.02%
2018/12/07	14	41.17	11	41.05	40.90	3	39,058	0.01%
2018/12/06	17	41.15	9	39.71	40.15	8	39,164	0.02%
2018/12/05	15	42.08	12	41.78	41.90	3	39,076	0.01%
2018/12/04	11	43.93	5	43.62	43.20	6	39,419	0.02%
2018/12/03	31	44.87	21	44.70	44.20	10	39,430	0.03%
2018/11/30	17	42.67	41	42.78	43.20	-24	38,819	-0.06%
2018/11/29	42	42.01	43	41.91	42.50	-1	38,225	0.00%
2018/11/28	38	39.88	28	40.38	39.85	10	37,146	0.03%
2018/11/27	41	39.30	30	39.40	39.40	11	36,504	0.03%
2018/11/26	20	37.93	16	38.15	38.20	4	35,653	0.01%
2018/11/23	19	38.01	34	38.36	37.35	-15	35,760	-0.04%
2018/11/22	54	38.93	38	38.60	38.15	16	35,578	0.04%
2018/11/21	38	39.22	59	39.51	39.50	-21	35,256	-0.06%
2018/11/20	23	37.59	37	37.63	37.45	-14	34,251	-0.04%
2018/11/19	7	37.51	6	37.38	37.70	1	34,401	0.00%
2018/11/16	51	38.15	36	37.42	36.75	15	34,265	0.04%
2018/11/15	11	36.74	48	37.02	37.70	-37	33,749	-0.11%
2018/11/14	71	37.69	67	37.51	37.00	4	33,259	0.01%
2018/11/13	74	37.20	32	37.48	38.35	42	32,871	0.13%
2018/11/12	27	36.93	21	37.13	37.80	6	32,467	0.02%
2018/11/09	27	36.79	58	36.59	37.00	-31	32,209	-0.10%
2018/11/08	63	37.07	56	37.26	36.25	7	31,899	0.02%
2018/11/07	27	34.28	39	34.55	35.80	-12	31,002	-0.04%
2018/11/06	16	32.99	14	32.44	32.55	2	30,328	0.01%
2018/11/05	22	33.37	17	33.44	34.05	5	30,079	0.02%
2018/11/02	32	33.58	45	33.20	33.30	-13	29,779	-0.04%
2018/11/01	97	32.95	77	33.24	32.75	20	29,018	0.07%
2018/10/31	5	30.64	16	31.04	31.40	-11	27,766	-0.04%
2018/10/30	28	28.40	12	28.33	28.55	16	27,535	0.06%
2018/10/29	23	27.49	30.1	27.41	28.65	-7.1	27,409	-0.03%
2018/10/26	28	27.16	30	26.96	26.05	-2	27,322	-0.01%
2018/10/25	9	26.78	14	27.11	26.55	-5	27,120	-0.02%
2018/10/24	23	30.47	46	30.23	29.50	-23	26,849	-0.09%
2018/10/23	44	31.87	32	31.99	31.35	12	26,639	0.05%
2018/10/22	16	32.58	9	32.56	33.10	7	26,588	0.03%
2018/10/19	13	32.10	13	32.02	32.35	0	26,568	0.00%
2018/10/18	9	33.80	8	33.33	33.25	1	26,457	0.00%
2018/10/17	6	34.09	6	34.08	33.10	0	26,349	0.00%
2018/10/16	33	33.38	34	33.27	33.25	-1	26,327	0.00%
2018/10/15	2	31.83	1	32.25	32.00	1	26,269	0.00%
2018/10/12	30	32.00	19	31.99	31.85	11	26,475	0.04%
2018/10/11	8	31.89	1	31.90	31.80	7	26,210	0.03%
2018/10/09	38	35.77	33	35.55	35.30	5	26,240	0.02%
2018/10/08	69	35.44	59	35.87	35.15	10	26,051	0.04%
2018/10/05	31	37.31	17	38.29	36.80	14	25,907	0.05%
2018/10/04	14	40.36	11	40.18	40.00	3	25,635	0.01%
2018/10/03	29	40.99	28	41.85	40.40	1	25,839	0.00%
2018/10/02	8	43.02	18	42.83	42.60	-10	26,084	-0.04%
2018/10/01	5	42.81	17	42.91	43.20	-12	26,286	-0.05%
2018/09/28	17	43.34	7	43.41	43.50	10	26,732	0.04%
2018/09/27	20	43.30	66	42.79	42.20	-46	26,709	-0.17%
2018/09/26	7	43.90	5	44.07	43.80	2	27,040	0.01%
2018/09/25	78	44.91	21	44.71	44.15	57	26,956	0.21%
2018/09/21	21	42.28	32	43.20	43.85	-11	26,206	-0.04%
2018/09/20	15	41.08	18	41.46	40.75	-3	25,600	-0.01%
2018/09/19	20	41.65	9	41.49	40.20	11	25,686	0.04%
2018/09/18	8	41.34	10	41.18	40.95	-2	25,896	-0.01%
2018/09/17	21	42.04	38	42.17	42.40	-17	26,186	-0.06%
2018/09/14	5	39.66	13	39.77	41.45	-8	25,773	-0.03%
2018/09/13	22	39.00	4	39.24	37.70	18	25,506	0.07%
2018/09/12	15	38.55	5	38.65	38.65	10	25,568	0.04%
2018/09/11	19	39.23	11	39.17	39.60	8	25,723	0.03%
2018/09/10	32	37.58	6	38.80	37.45	26	25,491	0.10%
2018/09/07	35	43.70	25	43.68	41.50	10	25,119	0.04%
2018/09/06	8	44.58	8	44.23	44.00	0	25,060	0.00%
2018/09/05	0	0.00	1	44.50	44.55	-1	25,627	0.00%
2018/09/04	4	44.10	7	44.06	43.85	-3	27,102	-0.01%
2018/09/03	13	44.51	47.2	45.22	43.55	-34.2	27,874	-0.12%
2018/08/31	8	46.28	16	46.51	47.25	-8	28,015	-0.03%
2018/08/30	8	48.24	2	48.80	47.50	6	28,162	0.02%
2018/08/29	9	47.06	4	47.30	47.60	5	28,205	0.02%
2018/08/28	21	48.04	11	47.50	47.10	10	28,746	0.03%
2018/08/27	3	45.27	14	45.19	47.20	-11	28,901	-0.04%
2018/08/24	14	43.57	8	43.81	42.95	6	29,383	0.02%
2018/08/23	3	47.33	2	46.75	46.40	1	30,829	0.00%
2018/08/22	32	47.34	30	47.35	47.10	2	31,632	0.01%
2018/08/21	7	47.47	2	47.88	47.00	5	33,184	0.02%
2018/08/20	24.3	47.18	3	48.60	47.00	21.3	34,269	0.06%
2018/08/17	8	51.90	1	52.40	51.80	7	34,573	0.02%
2018/08/16	9	50.58	5	50.82	51.20	4	34,777	0.01%
2018/08/15	6	52.27	13	51.17	50.20	-7	35,119	-0.02%
2018/08/14	26	52.57	26	53.60	53.50	0	35,718	0.00%
2018/08/13	96	54.06	41	56.59	53.60	55	35,970	0.15%
2018/08/10	11	59.66	25	59.38	58.80	-14	36,641	-0.04%
2018/08/09	19	58.82	20	58.59	59.60	-1	38,103	0.00%
2018/08/08	17	59.48	4	58.53	58.60	13	39,838	0.03%
2018/08/07	4	59.05	11	59.83	59.50	-7	40,602	-0.02%
2018/08/06	102	57.78	3	58.10	58.30	99	41,808	0.24%	大買/
2018/08/03	44	56.73	18	56.33	57.80	26	42,958	0.06%
2018/08/02	62	58.51	15	58.91	56.50	47	43,259	0.11%
2018/08/01	13	62.58	4	62.40	61.80	9	43,841	0.02%
2018/07/31	13	62.27	9	62.27	63.00	4	45,167	0.01%
2018/07/30	4	62.58	8.7	62.88	61.80	-4.7	45,338	-0.01%
2018/07/27	3	63.33	5	63.61	64.60	-2	45,469	0.00%
2018/07/26	12	64.09	18	63.83	63.30	-6	45,878	-0.01%
2018/07/25	31.4	63.92	35	63.55	63.00	-3.6	46,171	-0.01%
2018/07/24	12	62.85	12	62.84	62.90	0	46,194	0.00%
2018/07/23	11	60.52	10	60.91	62.80	1	46,073	0.00%
2018/07/20	123	62.33	118	64.63	62.40	5	46,066	0.01%	大買/大賣/
2018/07/19	7	63.73	9	63.93	64.00	-2	45,727	0.00%
2018/07/18	109	61.39	6	62.43	61.50	103	46,120	0.22%	大買/鉅額交易
2018/07/17	16	63.74	12	63.95	62.60	4	46,538	0.01%
2018/07/16	10	63.75	30	64.27	64.30	-20	47,402	-0.04%
2018/07/13	3	63.93	42	63.65	62.30	-39	48,285	-0.08%
2018/07/12	9	62.30	22	62.69	62.10	-13	47,998	-0.03%
2018/07/11	10	61.86	312	60.94	62.00	-302	47,915	-0.63%	大賣/鉅額交易
2018/07/10	25	61.25	80	61.59	62.40	-55	47,730	-0.12%
2018/07/09	329	59.68	29	58.22	57.80	300	47,682	0.63%	大買/鉅額交易
2018/07/06	37	55.76	54	56.18	58.70	-17	47,345	-0.04%
2018/07/05	14	54.39	22	54.27	53.90	-8	46,923	-0.02%
2018/07/04	82.5	55.36	61	54.08	53.00	21.5	46,768	0.05%
2018/07/03	32	59.10	8	58.21	58.10	24	46,387	0.05%
2018/07/02	29	59.71	0	0.00	59.10	29	46,387	0.06%
2018/06/29	30	61.40	21	61.46	62.30	9	46,271	0.02%
2018/06/28	22	61.51	30	62.13	60.80	-8	46,268	-0.02%
2018/06/27	60	60.66	52.1	61.02	61.60	7.9	45,965	0.02%
2018/06/26	18	60.07	28.2	60.02	60.70	-10.2	45,735	-0.02%
2018/06/25	10	58.12	15	58.39	57.60	-5	45,247	-0.01%
2018/06/22	68	60.30	30	60.44	59.70	38	45,234	0.08%
2018/06/21	12	62.28	22.1	62.30	62.50	-10.1	45,060	-0.02%
2018/06/20	74	62.14	59	62.11	60.60	15	44,997	0.03%
2018/06/19	24.5	64.93	12	65.19	64.50	12.5	44,847	0.03%
2018/06/15	59	68.05	36	67.26	66.60	23	44,751	0.05%
2018/06/14	50	67.15	56	67.06	68.10	-6	44,648	-0.01%
2018/06/13	162	67.54	69	68.40	67.00	93	44,859	0.21%	大買/
2018/06/12	77	72.15	55	72.85	70.00	22	44,681	0.05%
2018/06/11	24	67.26	65	67.74	69.70	-41	43,257	-0.09%
2018/06/08	65	63.34	45	62.90	63.40	20	42,538	0.05%
2018/06/07	54	65.71	45	65.70	65.00	9	42,363	0.02%
2018/06/06	74	65.51	76	65.52	66.00	-2	42,989	0.00%
2018/06/05	52	64.78	39	64.90	63.70	13	43,474	0.03%
2018/06/04	62	66.91	67	67.30	67.30	-5	42,688	-0.01%
2018/06/01	111	69.12	61	68.44	67.10	50	42,378	0.12%	大買/
2018/05/31	89	70.49	105.1	71.07	69.90	-16.1	41,822	-0.04%	大賣/
2018/05/30	58	67.16	155	67.07	67.80	-97	40,393	-0.24%	大賣/
2018/05/29	159	66.30	274	68.58	66.40	-115	39,562	-0.29%	大買/大賣/鉅額交易
2018/05/28	45	63.45	53	63.74	64.80	-8	37,968	-0.02%
2018/05/25	156	60.46	177	59.81	60.50	-21	36,847	-0.06%	大買/大賣/
2018/05/24	39	59.32	36	59.30	59.30	3	36,381	0.01%
2018/05/23	18	59.27	6	59.22	58.90	12	36,141	0.03%
2018/05/22	100	59.79	51	61.03	58.50	49	35,613	0.14%
2018/05/21	37	62.87	28	62.76	62.60	9	34,997	0.03%
2018/05/18	43	62.14	45	61.80	63.20	-2	34,507	-0.01%
2018/05/17	140	63.11	111	62.93	61.20	29	33,760	0.09%	大買/大賣/
2018/05/16	57	60.66	76	61.68	62.00	-19	32,460	-0.06%
2018/05/15	65.8	57.83	39	57.72	57.30	26.8	31,009	0.09%
2018/05/14	43	56.71	56	57.45	58.10	-13	30,392	-0.04%
2018/05/11	92	55.16	103	53.77	52.90	-11	29,133	-0.04%	大賣/
2018/05/10	7	52.74	10	52.36	53.50	-3	27,993	-0.01%
2018/05/09	81	52.82	78	53.20	52.50	3	27,547	0.01%
2018/05/08	229	53.14	35	53.20	53.80	194	26,881	0.72%	大買/鉅額交易
2018/05/07	8	48.14	62	48.94	50.00	-54	25,652	-0.21%
2018/05/04	32	48.22	16	47.39	47.25	16	25,600	0.06%
2018/05/03	24	48.98	8	49.65	48.75	16	25,913	0.06%
2018/05/02	7	48.79	9	48.91	48.90	-2	25,992	-0.01%
2018/04/30	0	0.00	3	46.69	46.80	-3	26,032	-0.01%
2018/04/27	8	46.74	10	46.80	46.50	-2	27,327	-0.01%
2018/04/26	12	46.86	8	47.55	45.90	4	28,276	0.01%
2018/04/25	14	46.03	14	47.47	47.60	0	28,445	0.00%
2018/04/24	28	47.49	27	49.55	46.25	1	29,126	0.00%
2018/04/23	20	49.96	15	50.37	48.80	5	28,557	0.02%
2018/04/20	60	49.10	49	49.39	48.70	11	28,578	0.04%
2018/04/19	30	47.77	100	48.01	49.10	-70	27,712	-0.25%
2018/04/18	2	44.43	2	44.73	44.65	0	26,756	0.00%
2018/04/17	5	45.14	6	45.38	44.05	-1	26,930	0.00%
2018/04/16	23	45.60	34	46.04	45.50	-11	27,170	-0.04%
2018/04/13	38	45.94	64	46.32	45.65	-26	27,575	-0.09%
2018/04/12	9	44.68	4	44.73	44.90	5	27,359	0.02%
2018/04/11	30	45.67	91	45.57	45.05	-61	28,225	-0.22%
2018/04/10	8	44.64	10	44.86	44.60	-2	28,851	-0.01%
2018/04/09	75	43.99	9	44.26	43.80	66	29,531	0.22%
2018/04/03	29	43.95	17	43.95	44.25	12	29,498	0.04%
2018/04/02	8	43.19	3	43.87	43.05	5	29,804	0.02%
2018/03/31	19	43.82	11	44.20	44.00	8	29,953	0.03%
2018/03/30	11	45.35	1	45.50	44.70	10	30,304	0.03%
2018/03/29	16	46.47	12	46.06	45.50	4	30,876	0.01%
2018/03/28	15	46.30	3	45.93	45.80	12	30,715	0.04%
2018/03/27	7	46.91	22	46.84	47.15	-15	30,879	-0.05%
2018/03/26	0	0.00	11	45.01	45.75	-11	31,408	-0.04%
2018/03/23	68	45.36	8	45.37	45.00	60	31,596	0.19%
2018/03/22	18	47.40	26	47.85	47.05	-8	31,550	-0.03%
2018/03/21	13	47.22	12	47.82	47.00	1	31,458	0.00%
2018/03/20	25	46.95	11	46.97	47.25	14	31,677	0.04%
2018/03/19	18	48.40	12	48.47	47.65	6	31,851	0.02%
2018/03/16	52	48.19	62	48.16	47.20	-10	31,592	-0.03%
2018/03/15	6	46.77	4	46.78	47.00	2	31,638	0.01%
2018/03/14	22	47.33	10	47.49	46.90	12	31,960	0.04%
2018/03/13	22	48.15	23	48.17	48.55	-1	32,804	0.00%
2018/03/12	14	47.99	33	47.74	47.75	-19	33,151	-0.06%
2018/03/09	15	46.13	27	45.95	47.50	-12	33,111	-0.04%
2018/03/08	11	43.15	13	43.20	43.20	-2	33,139	-0.01%
2018/03/07	38	42.57	40	42.55	42.70	-2	33,542	-0.01%
2018/03/06	64	42.43	68	42.40	42.40	-4	33,993	-0.01%
2018/03/05	14	41.68	19	43.75	41.40	-5	34,392	-0.01%
2018/03/02	24	44.34	24	44.01	44.10	0	34,552	0.00%
2018/03/01	3	44.87	6	44.65	45.00	-3	35,135	-0.01%
2018/02/27	14	45.45	18	46.09	45.30	-4	35,753	-0.01%
2018/02/26	32	45.81	33	45.65	45.50	-1	36,140	0.00%
2018/02/23	6	44.93	1	44.60	44.50	5	36,662	0.01%
2018/02/22	2	44.45	2	44.30	44.15	0	38,036	0.00%
2018/02/21	15	44.71	3	44.68	45.00	12	39,623	0.03%
2018/02/12	13	43.13	21	43.64	43.00	-8	39,949	-0.02%
2018/02/09	14	40.31	23	42.16	42.90	-9	40,294	-0.02%
2018/02/08	19	43.86	19	44.01	43.50	0	40,591	0.00%
2018/02/07	30	45.49	37	45.65	45.10	-7	40,855	-0.02%
2018/02/06	51	44.05	21	42.89	42.50	30	41,706	0.07%
2018/02/05	15	45.76	11	45.59	47.20	4	43,336	0.01%
2018/02/02	3	47.23	14	47.03	47.20	-11	44,680	-0.02%
2018/02/01	25	48.14	26	48.89	48.00	-1	46,364	0.00%
2018/01/31	32	47.68	32.1	47.13	48.00	-0.1	47,867	0.00%
2018/01/30	33	50.10	25	48.84	48.60	8	48,603	0.02%
2018/01/29	39	49.79	27	49.49	49.85	12	48,644	0.02%
2018/01/26	37	49.26	26	50.44	49.00	11	48,988	0.02%
2018/01/25	75	49.86	57	50.62	49.50	18	48,892	0.04%
2018/01/24	21	52.54	21	52.28	52.30	0	48,813	0.00%
2018/01/23	66	53.75	47.4	54.30	52.40	18.6	49,067	0.04%
2018/01/22	46	51.91	70	52.53	53.60	-24	48,434	-0.05%
2018/01/19	16	48.34	7	48.48	48.75	9	49,111	0.02%
2018/01/18	15	48.53	11	48.25	47.90	4	49,222	0.01%
2018/01/17	3	46.93	0	0.00	46.90	3	49,485	0.01%
2018/01/16	2	47.30	14	47.93	47.05	-12	50,360	-0.02%
2018/01/15	6	46.55	2	46.15	47.00	4	51,050	0.01%
2018/01/12	2	46.70	2	46.58	45.90	0	51,888	0.00%
2018/01/11	11	46.07	12	46.00	46.20	-1	52,157	0.00%
2018/01/10	22	46.69	13	46.75	45.85	9	52,303	0.02%
2018/01/09	32	46.50	22.1	46.60	47.25	9.9	52,530	0.02%
2018/01/08	5	46.45	30	46.36	45.05	-25	52,941	-0.05%
2018/01/05	65	47.75	96	47.88	47.15	-31	53,817	-0.06%
2018/01/04	24	45.45	17	45.66	46.50	7	54,411	0.01%
2018/01/03	17	44.56	13	44.26	43.95	4	53,809	0.01%
2018/01/02	1	43.00	0	0.00	42.35	1	53,322	0.00%