合晶 (6182)-犇亞-鑫豐券商分點個股進出

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
39.50
漲跌
▲0.30
漲幅
+0.77%
成交量
1,730張
產業
上櫃半導體類股
1516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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/26	2	39.23	0	0.00	39.20	2	2,937	0.07%
2024/04/24	0	0.00	1	38.90	39.00	-1	2,969	-0.03%
2024/04/23	13	38.79	0	0.00	38.55	13	3,016	0.43%
2024/04/19	7	38.94	1	39.05	38.85	6	3,009	0.20%
2024/04/18	7	39.69	2	39.73	39.70	5	2,977	0.17%
2024/04/17	2	39.48	12	40.10	39.75	-10	2,966	-0.34%
2024/04/16	11	39.01	1	39.15	38.90	10	2,945	0.34%
2024/04/15	3	39.95	11	40.15	40.10	-8	2,945	-0.27%
2024/04/12	19	39.57	0	0.00	39.45	19	2,947	0.64%
2024/04/11	1	39.80	0	0.00	39.55	1	2,967	0.03%
2024/04/10	0	0.00	1	40.20	39.95	-1	3,008	-0.03%
2024/04/09	3	39.98	2	40.10	39.90	1	3,025	0.03%
2024/04/03	6	39.58	0	0.00	39.95	6	3,069	0.20%
2024/04/02	0	0.00	6	39.87	40.15	-6	3,112	-0.19%
2024/04/01	5	39.68	13	39.79	39.90	-8	3,203	-0.25%
2024/03/29	1	38.85	1	38.85	39.00	0	3,209	0.00%
2024/03/28	12	38.99	2.2	39.53	38.80	9.8	3,278	0.30%
2024/03/27	1	39.00	2	39.13	39.00	-1	3,324	-0.03%
2024/03/26	2	38.88	1	38.90	38.75	1	3,388	0.03%
2024/03/25	3	39.27	0	0.00	39.10	3	3,432	0.09%
2024/03/22	4	39.73	1	39.90	39.70	3	3,537	0.08%
2024/03/21	2	40.00	0.5	40.20	40.00	1.5	3,678	0.04%
2024/03/20	4	40.15	7	40.31	40.15	-3	3,999	-0.08%
2024/03/19	5	39.54	7	39.84	39.60	-2	4,036	-0.05%
2024/03/18	83	38.87	10	38.90	38.80	73	4,353	1.68%
2024/03/15	2	39.83	0	0.00	39.70	2	4,579	0.04%
2024/03/14	1	40.40	0	0.00	40.20	1	4,547	0.02%
2024/03/13	4	41.53	5	41.74	40.70	-1	4,537	-0.02%
2024/03/12	6	41.27	3.2	41.23	41.20	2.8	4,493	0.06%
2024/03/11	9	41.79	15.1	42.27	41.60	-6.1	4,453	-0.14%
2024/03/08	20.3	42.30	113	42.28	42.35	-92.7	4,322	-2.15%	大賣/
2024/03/07	7	40.25	1	40.00	39.95	6	3,985	0.15%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/03/01	5	40.20	5	39.90	39.90	0	4,022	0.00%
2024/02/29	1	40.00	0	0.00	39.80	1	4,017	0.02%
2024/02/27	21	39.92	0	0.00	39.90	21	4,006	0.52%
2024/02/26	23	40.67	0	0.00	40.40	23	3,992	0.58%
2024/02/22	2	41.50	0	0.00	41.20	2	3,963	0.05%
2024/02/21	0.1	41.40	0	0.00	41.20	0.1	3,965	0.00%
2024/02/20	1	41.55	0	0.00	41.30	1	3,960	0.03%
2024/02/19	2	41.68	0	0.00	41.70	2	3,969	0.05%
2024/02/15	0	40.95	3	40.75	41.20	-3	3,965	-0.08%
2024/02/05	0	0.00	3	40.60	40.70	-3	3,961	-0.08%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/02/01	10	40.70	0	0.00	41.00	10	4,014	0.25%
2024/01/31	0	0.00	10	41.20	41.25	-10	4,029	-0.25%
2024/01/30	0.2	40.80	2	40.70	40.55	-1.9	4,055	-0.05%
2024/01/29	1	41.20	1	41.30	41.30	0	4,119	0.00%
2024/01/26	20	41.35	0	0.00	41.35	20	4,131	0.48%
2024/01/25	2	41.80	0	0.00	41.50	2	4,137	0.05%
2024/01/24	1	42.35	0	0.00	42.35	1	4,158	0.02%
2024/01/23	1	42.25	0	0.00	42.30	1	4,234	0.02%
2024/01/22	4	42.60	0	0.00	42.55	4	4,248	0.09%
2024/01/19	1	42.15	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	41.35	0	0.00	41.60	1	4,334	0.02%
2024/01/17	2	43.03	2	43.30	42.20	0	4,333	0.00%
2024/01/16	2	43.00	2	43.35	43.35	0	4,309	0.00%
2024/01/15	1	43.15	2	43.10	43.15	-1	4,308	-0.02%
2024/01/12	3	42.63	0	0.00	42.75	3	4,315	0.07%
2024/01/11	2	42.73	6	42.74	42.80	-4	4,325	-0.09%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/08	3.1	43.42	1	43.60	43.55	2.1	4,326	0.05%
2024/01/05	1	43.25	2	43.20	43.05	-1	4,347	-0.02%
2024/01/04	0.2	43.25	2	43.23	43.25	-1.8	4,341	-0.04%
2024/01/03	29	42.88	10	43.02	43.20	19	4,318	0.44%
2024/01/02	0	0.00	4	43.23	43.05	-4	4,297	-0.09%
2023/12/28	3.4	43.76	3	43.65	43.55	0.4	4,277	0.01%
2023/12/27	10	44.09	3	44.67	43.95	7	4,250	0.16%
2023/12/26	2	43.93	2	44.10	44.15	0	4,172	0.00%
2023/12/25	2	43.83	0	0.00	43.75	2	4,130	0.05%
2023/12/22	2	44.23	3	44.52	44.10	-1	4,096	-0.02%
2023/12/21	2	44.05	2	44.35	44.05	0	4,051	0.00%
2023/12/20	7	44.76	0	0.00	44.65	7	3,989	0.18%
2023/12/19	5	45.22	0	0.00	45.00	5	3,943	0.13%
2023/12/18	12	46.58	4	47.41	46.05	8	3,839	0.21%
2023/12/15	36	48.65	28.5	48.52	48.05	7.5	3,768	0.20%
2023/12/14	15.5	47.17	19	46.74	47.40	-3.5	3,495	-0.10%
2023/12/13	38	47.48	34	48.24	46.45	4	3,474	0.12%
2023/12/12	9	47.31	18	46.71	47.60	-9	3,179	-0.28%
2023/12/11	1	44.30	0	0.00	44.20	1	2,933	0.03%
2023/12/05	0	0.00	0	44.80	44.45	0	3,194	0.00%
2023/12/04	0	0.00	3.3	45.40	45.00	-3.3	3,281	-0.10%
2023/12/01	1	44.95	1	45.30	45.10	0	3,339	0.00%
2023/11/30	0	0.00	4	45.48	45.00	-4	3,365	-0.12%
2023/11/29	0	0.00	3	45.05	45.20	-3	3,346	-0.09%
2023/11/28	10	44.31	4	44.70	44.85	6	3,332	0.18%
2023/11/24	0	0.00	5	43.92	43.85	-5	3,305	-0.15%
2023/11/22	0	0.00	17	43.68	43.70	-17	3,317	-0.51%
2023/11/21	10.3	43.94	7	44.70	43.60	3.3	3,334	0.10%
2023/11/20	2	44.10	12	44.05	44.05	-10	3,340	-0.30%
2023/11/17	1	43.85	0	0.00	43.80	1	3,358	0.03%
2023/11/16	3	43.23	6	43.40	43.80	-3	3,373	-0.09%
2023/11/15	4	43.04	2	43.10	43.00	2	3,371	0.06%
2023/11/14	13	42.70	0	0.00	42.65	13	3,404	0.38%
2023/11/13	10	43.10	0	0.00	42.95	10	3,426	0.29%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	11	42.78	6	42.47	42.40	5	3,456	0.14%
2023/11/08	10	43.36	6	43.60	43.15	4	3,457	0.12%
2023/11/07	11	43.11	1	43.05	43.00	10	3,444	0.29%
2023/11/06	10	43.68	3	43.57	43.50	7	3,448	0.20%
2023/11/03	2	44.95	0	0.00	44.85	2	3,442	0.06%
2023/11/02	0	0.00	4	45.20	45.15	-4	3,480	-0.11%
2023/11/01	4	43.74	1.6	44.12	44.60	2.4	3,501	0.07%
2023/10/31	5	44.02	2	43.90	43.60	3	3,473	0.09%
2023/10/30	1	45.75	3	45.10	45.10	-2	3,470	-0.06%
2023/10/27	2	46.40	13	46.87	45.80	-11	3,464	-0.32%
2023/10/26	3	45.30	9.1	45.40	45.45	-6.1	3,495	-0.18%
2023/10/25	11.6	46.65	0	0.00	46.15	11.6	3,467	0.33%
2023/10/24	1.2	46.31	2	46.38	46.70	-0.8	3,475	-0.02%
2023/10/23	2	46.13	0	0.00	46.00	2	3,507	0.06%
2023/10/20	7	46.06	0	0.00	46.00	7	3,539	0.20%
2023/10/19	4	45.58	0	45.70	45.90	4	3,586	0.11%
2023/10/18	1	45.80	5	46.24	45.90	-4	3,621	-0.11%
2023/10/17	1	46.70	1	46.05	46.05	0	3,611	0.00%
2023/10/16	1	46.60	0	0.00	46.35	1	3,738	0.03%
2023/10/13	11.2	46.49	11	46.64	46.50	0.2	3,861	0.01%
2023/10/12	1	45.10	2	45.25	45.85	-1	3,963	-0.03%
2023/10/11	1	45.30	1	45.20	45.05	0	4,050	0.00%
2023/10/06	10	45.95	0	0.00	45.95	10	4,134	0.24%
2023/10/04	1	44.65	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1	45.00	14	45.15	45.00	-13	4,457	-0.29%
2023/10/02	9	44.26	6	44.38	45.00	3	4,520	0.07%
2023/09/27	2	44.08	2	44.00	44.00	0	4,641	0.00%
2023/09/26	2	44.95	4	44.83	44.65	-2	4,648	-0.04%
2023/09/25	2	44.78	2	45.18	44.95	0	4,702	0.00%
2023/09/22	2	44.45	13	45.03	45.20	-11	4,714	-0.23%
2023/09/21	10	45.05	97	45.06	44.85	-87	4,742	-1.83%
2023/09/20	4	45.06	7	45.16	44.90	-3	4,817	-0.06%
2023/09/19	2	45.93	0	0.00	45.70	2	4,900	0.04%
2023/09/18	12	46.91	15	47.12	46.70	-3	4,853	-0.06%
2023/09/15	21	46.59	8	46.62	46.50	13	4,802	0.27%
2023/09/14	1	46.20	2	46.25	46.00	-1	4,750	-0.02%
2023/09/13	8	45.98	2	46.05	45.90	6	4,749	0.13%
2023/09/12	3	45.58	4	45.89	45.65	-1	4,776	-0.02%
2023/09/11	1	44.75	2	44.75	44.40	-1	4,792	-0.02%
2023/09/08	2	44.85	5	45.20	44.85	-3	5,009	-0.06%
2023/09/07	12	45.02	18.2	45.00	44.85	-6.2	4,970	-0.12%
2023/09/06	1	44.75	60.2	43.90	44.30	-59.2	4,892	-1.21%
2023/09/05	1.1	43.55	10	43.27	43.55	-8.9	4,848	-0.18%
2023/09/04	2	42.93	5	43.35	43.20	-3	4,859	-0.06%
2023/09/01	6.1	43.14	10	43.05	43.10	-3.9	4,864	-0.08%
2023/08/31	0	0.00	10	42.85	42.60	-10	4,871	-0.21%
2023/08/30	5	42.47	0	0.00	42.45	5	4,885	0.10%
2023/08/28	2	41.90	0	0.00	42.00	2	4,910	0.04%
2023/08/25	2	42.03	0	41.80	42.15	2	4,910	0.04%
2023/08/23	0	41.90	5	42.21	42.00	-5	4,928	-0.10%
2023/08/22	0	0.00	5.8	41.54	41.65	-5.8	4,921	-0.12%
2023/08/21	4	40.95	0	0.00	41.10	4	4,900	0.08%
2023/08/18	70.9	40.93	4	41.43	41.25	66.9	4,893	1.37%
2023/08/16	0.2	39.01	0	40.20	39.90	0.2	4,857	0.00%
2023/08/15	1.1	39.40	3.4	39.68	39.25	-2.3	4,833	-0.05%
2023/08/14	25	38.80	1	39.10	39.25	24	4,827	0.50%
2023/08/11	24	40.47	20	40.00	39.95	4	4,795	0.08%
2023/08/09	7	40.81	1	40.55	40.45	6	4,724	0.13%
2023/08/08	2	42.10	0	0.00	41.50	2	4,637	0.04%
2023/08/04	3	42.20	3.1	42.66	42.70	-0.1	4,583	0.00%
2023/08/02	4	42.65	0	0.00	42.45	4	4,603	0.09%
2023/08/01	53	42.65	0	0.00	43.05	53	4,540	1.17%
2023/07/31	8	42.76	0	0.00	42.50	8	4,534	0.18%
2023/07/28	1	43.85	0	0.00	43.50	1	4,463	0.02%
2023/07/27	5.1	43.36	1	43.55	43.60	4.1	4,464	0.09%
2023/07/26	4	42.84	0	0.00	42.75	4	4,454	0.09%
2023/07/25	0	0.00	5	43.28	43.55	-5	4,430	-0.11%
2023/07/24	6.1	43.70	1	43.55	43.05	5.1	4,423	0.11%
2023/07/21	2.1	44.44	2	44.73	44.40	0.1	4,421	0.00%
2023/07/20	8	45.66	0.2	45.80	45.60	7.8	4,426	0.18%
2023/07/19	8	46.48	54	46.94	45.60	-46	4,456	-1.03%
2023/07/18	60	48.37	5.8	48.46	48.60	54.3	4,399	1.23%
2023/07/17	3	48.80	4	48.81	48.90	-1	4,293	-0.02%
2023/07/14	1	47.10	71	47.59	48.45	-70	4,239	-1.65%
2023/07/13	3	48.02	14	48.11	47.35	-11	4,166	-0.26%
2023/07/12	6.3	47.96	9.6	48.23	48.10	-3.4	4,123	-0.08%
2023/07/11	14	47.65	13	47.92	47.80	1	4,014	0.02%
2023/07/10	1.5	47.47	1	47.50	47.30	0.5	3,981	0.01%
2023/07/07	8.1	46.59	6	46.51	46.70	2.1	3,963	0.05%
2023/07/06	137	47.82	128	47.52	47.75	9	3,922	0.23%	大買/大賣/
2023/07/05	0	0.00	5	47.24	47.35	-5	3,870	-0.13%
2023/07/04	0	0.00	2	47.10	46.75	-2	3,838	-0.05%
2023/07/03	7	47.43	18	47.77	47.30	-11	3,841	-0.29%
2023/06/30	14	47.30	1	47.05	47.30	13	3,822	0.34%
2023/06/29	12	46.85	2	46.80	46.95	10	3,842	0.26%
2023/06/28	11	47.11	0	47.30	47.20	11	3,834	0.29%
2023/06/27	7.6	46.88	18	47.15	46.60	-10.4	3,836	-0.27%
2023/06/26	0	0.00	1	46.25	46.15	-1	3,751	-0.03%
2023/06/21	1	46.15	5	46.20	46.15	-4	3,831	-0.10%
2023/06/19	6	46.36	2.5	46.39	46.25	3.5	4,117	0.08%
2023/06/16	5	46.39	2	46.53	46.65	3	4,269	0.07%
2023/06/15	10	46.06	25	46.30	46.40	-15	4,270	-0.35%
2023/06/14	30	46.18	8	45.69	46.30	22	4,244	0.52%
2023/06/13	0	0.00	3	44.60	44.50	-3	4,099	-0.07%
2023/06/12	1	43.75	12	44.11	43.85	-11	4,195	-0.26%
2023/06/09	6	43.69	1	43.70	43.90	5	4,224	0.12%
2023/06/08	2	44.60	1	44.40	44.05	1	4,254	0.02%
2023/06/07	2.1	44.90	2	44.95	45.20	0.1	4,335	0.00%
2023/06/06	4	45.09	5	45.23	45.20	-1	4,371	-0.02%
2023/06/05	1	45.50	5	45.51	45.40	-4	4,430	-0.09%
2023/06/02	3	45.05	2	44.80	44.75	1	4,433	0.02%
2023/06/01	0	0.00	2	44.65	44.65	-2	4,454	-0.04%
2023/05/31	3	44.88	0	0.00	44.95	3	4,466	0.07%
2023/05/30	1	44.60	7	44.94	44.95	-6	4,461	-0.13%
2023/05/29	5	44.78	6	44.87	44.80	-1	4,461	-0.02%
2023/05/26	1	44.30	13	44.38	44.05	-12	4,455	-0.27%
2023/05/25	1	43.90	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0	0.00	1	44.05	44.00	-1	4,492	-0.02%
2023/05/23	2	44.23	35	44.07	44.10	-33	4,510	-0.73%
2023/05/22	0	0.00	36	43.75	43.70	-36	4,504	-0.80%
2023/05/19	0	0.00	1	43.50	43.20	-1	4,523	-0.02%
2023/05/18	1	43.50	1	43.45	43.50	0	4,597	0.00%
2023/05/17	2.1	43.10	0	0.00	43.00	2.1	4,643	0.05%
2023/05/16	0	0.00	1	42.90	42.80	-1	4,638	-0.02%
2023/05/15	1	42.15	41	42.35	42.25	-40	4,660	-0.86%
2023/05/11	22	42.29	0	0.00	42.05	22	4,834	0.46%
2023/05/10	6	42.57	0	0.00	42.60	6	4,903	0.12%
2023/05/09	0.1	43.10	0	0.00	42.60	0.1	4,975	0.00%
2023/05/05	1	44.10	1	44.30	43.95	0	5,039	0.00%
2023/05/04	1	44.00	1	43.95	43.95	0	5,109	0.00%
2023/05/03	3.1	43.94	6	43.98	44.10	-2.9	5,198	-0.06%
2023/05/02	2	43.95	2	43.90	44.00	0	5,268	0.00%
2023/04/28	2	43.15	0	0.00	43.20	2	5,378	0.04%
2023/04/27	4.1	42.98	4	43.10	43.20	0.1	5,360	0.00%
2023/04/26	20	42.25	0	42.60	42.50	20	5,334	0.37%
2023/04/25	2	43.33	0	0.00	42.55	2	5,320	0.04%
2023/04/24	22	43.72	0	0.00	43.55	22	5,314	0.41%
2023/04/21	66	44.29	0	0.00	44.10	66	5,301	1.25%
2023/04/20	2	45.43	3	45.69	45.15	-1	5,273	-0.02%
2023/04/19	8	45.72	0	0.00	45.25	8	5,337	0.15%
2023/04/18	3	46.40	2	46.48	46.15	1	5,261	0.02%
2023/04/17	15	46.19	0	0.00	46.15	15	5,238	0.29%
2023/04/13	3	47.23	0	0.00	46.85	3	5,147	0.06%
2023/04/12	2	48.35	0	0.00	48.35	2	5,035	0.04%
2023/04/11	1	48.35	5	48.35	48.30	-4	4,993	-0.08%
2023/04/10	2	48.08	6	47.98	48.65	-4	4,980	-0.08%
2023/04/07	5	47.94	7	48.02	47.90	-2	4,918	-0.04%
2023/04/06	4	47.59	13	47.68	47.60	-9	4,906	-0.18%
2023/03/31	0	0.00	3	48.95	48.50	-3	4,867	-0.06%
2023/03/30	0	0.00	1	48.40	48.65	-1	4,837	-0.02%
2023/03/29	2	48.43	5	48.06	48.00	-3	4,819	-0.06%
2023/03/28	2	48.95	3	48.35	48.10	-1	4,807	-0.02%
2023/03/27	1.2	48.47	55	48.58	48.90	-53.8	4,706	-1.14%
2023/03/24	11	49.61	3	49.35	49.35	8	4,633	0.17%
2023/03/23	98	49.42	42	49.29	49.55	56	4,531	1.24%
2023/03/22	12.4	48.37	27	48.81	48.90	-14.6	4,355	-0.34%
2023/03/21	12	47.99	55.5	47.90	47.70	-43.5	4,191	-1.04%
2023/03/20	8	47.16	126	46.91	47.20	-118	4,007	-2.94%	大賣/鉅額交易
2023/03/17	2	46.30	4	46.98	46.20	-2	3,945	-0.05%
2023/03/16	3	46.30	37	46.57	46.45	-34	3,860	-0.88%
2023/03/15	13	46.23	49	46.30	45.95	-36	3,782	-0.95%
2023/03/14	7	44.66	7	44.64	44.90	0	3,738	0.00%
2023/03/13	1	44.55	0	44.75	44.75	1	3,733	0.03%
2023/03/10	10	45.96	89	46.46	45.40	-79	3,731	-2.12%
2023/03/09	4	46.45	5	46.94	46.20	-1	3,782	-0.03%
2023/03/08	3.4	46.88	32	46.48	46.90	-28.6	3,772	-0.76%
2023/03/07	26	46.27	28	46.28	46.10	-2	3,742	-0.05%
2023/03/06	1	46.00	111	45.95	46.05	-110	3,738	-2.94%	大賣/鉅額交易
2023/03/03	4	45.00	2	45.00	45.00	2	3,738	0.05%
2023/03/02	5	45.04	1	45.25	44.75	4	3,832	0.10%
2023/03/01	3	44.82	0	0.00	45.10	3	3,897	0.08%
2023/02/24	2	44.83	1	44.85	44.90	1	3,889	0.03%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	3	44.90	2	44.93	45.15	1	3,948	0.03%
2023/02/21	5	46.04	0	0.00	45.85	5	3,949	0.13%
2023/02/20	11.4	46.35	4	46.39	46.35	7.4	4,028	0.18%
2023/02/17	1	46.10	5	46.20	46.25	-4	4,126	-0.10%
2023/02/16	0	0.00	19	46.03	46.45	-19	4,165	-0.46%
2023/02/15	3	45.02	1	44.75	45.05	2	4,284	0.05%
2023/02/14	4	45.35	5	45.32	45.05	-1	4,354	-0.02%
2023/02/13	12.3	45.15	0	0.00	45.15	12.3	4,433	0.28%
2023/02/10	6	45.98	1	45.80	45.70	5	4,528	0.11%
2023/02/09	5.5	46.61	28	46.83	46.65	-22.5	4,594	-0.49%
2023/02/08	9	46.27	6	46.50	46.15	3	4,578	0.07%
2023/02/07	6	45.96	16	45.88	46.20	-10	4,562	-0.22%
2023/02/06	0	0.00	17	44.68	44.70	-17	4,616	-0.37%
2023/02/02	13.3	46.07	11	46.20	46.10	2.3	4,610	0.05%
2023/02/01	11	45.45	5	45.45	45.50	6	4,585	0.13%
2023/01/31	5	44.64	43	44.75	44.85	-38	4,618	-0.82%
2023/01/30	24	44.08	7	43.73	44.50	17	4,570	0.37%
2023/01/17	2	42.05	0	0.00	42.10	2	4,472	0.04%
2023/01/16	1	42.20	3	42.07	42.20	-2	4,562	-0.04%
2023/01/12	4	42.79	2	42.55	42.55	2	4,600	0.04%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	2.1	43.65	5	43.72	43.90	-2.9	4,666	-0.06%
2023/01/09	5.1	44.08	3	43.67	44.25	2.1	4,683	0.04%
2023/01/06	2	42.45	3	42.23	42.50	-1	4,652	-0.02%
2023/01/05	2	41.75	2	42.35	41.65	0	4,758	0.00%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2022/12/30	31	41.33	1	41.65	40.80	30	4,942	0.61%
2022/12/29	1	40.40	1	40.60	41.00	0	5,014	0.00%
2022/12/28	3	40.77	1	41.10	40.75	2	5,203	0.04%
2022/12/27	0	0.00	2	41.95	42.15	-2	5,257	-0.04%
2022/12/26	1	42.00	0	0.00	41.80	1	5,361	0.02%
2022/12/23	4	41.40	0	0.00	41.80	4	5,471	0.07%
2022/12/22	0	0.00	2	42.23	41.95	-2	5,563	-0.04%
2022/12/21	1	42.15	2	41.90	41.65	-1	5,752	-0.02%
2022/12/20	1	41.90	13	42.31	41.85	-12	6,069	-0.20%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/15	0	0.00	1	44.95	44.60	-1	6,395	-0.02%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/12	42	43.68	0	0.00	43.75	42	6,505	0.65%
2022/12/09	2	45.10	2	44.90	44.25	0	6,550	0.00%
2022/12/08	5	44.52	0	0.00	44.85	5	6,563	0.08%
2022/12/07	1.3	45.31	11	45.61	44.75	-9.7	6,595	-0.15%
2022/12/06	1	47.00	4	46.54	46.00	-3	6,609	-0.05%
2022/12/05	1	47.60	1	48.00	47.70	0	6,613	0.00%
2022/12/02	4	47.51	3	47.70	47.60	1	6,622	0.02%
2022/12/01	10	47.36	4	47.54	47.70	6	6,644	0.09%
2022/11/30	2	46.00	19	45.42	45.95	-17	6,594	-0.26%
2022/11/29	14	45.02	13	44.76	45.20	1	6,728	0.01%
2022/11/28	13	45.75	9	45.97	45.55	4	6,740	0.06%
2022/11/25	3	46.22	24	46.20	45.90	-21	6,802	-0.31%
2022/11/24	9.7	46.42	9	45.97	46.50	0.7	6,820	0.01%
2022/11/23	30	45.62	4	46.16	45.20	26	6,795	0.38%
2022/11/22	1	45.55	2	45.55	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	15	45.93	45.85	-15	7,128	-0.21%
2022/11/18	13	45.90	25	45.86	45.65	-12	7,432	-0.16%
2022/11/17	4	46.20	1	46.30	46.20	3	7,423	0.04%
2022/11/16	4	45.74	9	45.97	46.10	-5	7,464	-0.07%
2022/11/15	3	45.85	12	45.71	46.00	-9	7,430	-0.12%
2022/11/14	5	45.27	13.2	45.02	45.00	-8.2	7,468	-0.11%
2022/11/11	12	45.37	12	45.45	44.75	0	7,530	0.00%
2022/11/10	14	43.36	19.1	43.72	43.80	-5.1	7,430	-0.07%
2022/11/09	25	42.91	2	42.83	43.00	23	7,527	0.31%
2022/11/08	7	42.71	34.2	42.73	42.25	-27.2	7,570	-0.36%
2022/11/07	61	41.81	2	42.33	42.35	59	7,805	0.76%
2022/11/04	65	41.30	4	41.70	42.20	61	8,032	0.76%
2022/11/03	1	41.30	1	41.25	41.40	0	8,027	0.00%
2022/11/02	23	40.56	6	40.91	41.00	17	8,098	0.21%
2022/11/01	6	40.22	13.3	40.23	40.20	-7.3	8,034	-0.09%
2022/10/31	3	39.85	6	39.55	39.90	-3	8,129	-0.04%
2022/10/28	99.4	39.33	4	39.43	39.05	95.4	8,131	1.17%
2022/10/27	10	39.90	4	39.65	39.95	6	8,121	0.07%
2022/10/26	1	38.20	1	37.60	37.60	0	8,063	0.00%
2022/10/25	8	38.53	3	38.72	38.30	5	8,072	0.06%
2022/10/24	4	39.66	2	40.00	38.95	2	8,111	0.02%
2022/10/21	0	0.00	2	38.90	39.05	-2	8,078	-0.02%
2022/10/20	0	0.00	3	38.92	38.70	-3	8,089	-0.04%
2022/10/19	4	39.23	10	39.52	39.00	-6	8,105	-0.07%
2022/10/18	5	39.71	0	0.00	39.55	5	8,090	0.06%
2022/10/17	1	38.40	17	38.08	39.80	-16	8,162	-0.20%
2022/10/14	2	38.48	5.3	38.19	38.95	-3.3	8,231	-0.04%
2022/10/13	3	38.02	35.5	37.37	36.40	-32.5	8,282	-0.39%
2022/10/12	3	38.62	11	38.58	38.70	-8	8,242	-0.10%
2022/10/11	4.1	38.40	4	38.48	38.40	0.1	8,291	0.00%
2022/10/07	7.2	40.53	3	40.90	40.60	4.2	8,336	0.05%
2022/10/06	6	40.89	5.2	41.20	41.10	0.8	8,352	0.01%
2022/10/05	28	41.59	15.1	41.61	40.80	12.9	8,345	0.16%
2022/10/04	3	39.75	5.3	39.72	39.90	-2.3	8,311	-0.03%
2022/10/03	9.1	38.60	3.1	38.98	38.60	6	8,391	0.07%
2022/09/30	10.1	38.49	6	38.51	39.45	4.1	8,407	0.05%
2022/09/29	7	38.54	10	38.94	38.30	-3	8,428	-0.04%
2022/09/28	12.1	38.73	17.1	38.73	37.90	-5	8,439	-0.06%
2022/09/27	24	39.64	9	39.04	40.30	15	8,331	0.18%
2022/09/26	10.4	40.89	10	42.46	40.15	0.4	8,083	0.00%
2022/09/23	1	45.10	3.1	45.40	44.60	-2.1	7,976	-0.03%
2022/09/22	5.2	45.01	3	45.30	45.80	2.2	7,992	0.03%
2022/09/21	61	46.22	1	45.60	45.35	60	7,978	0.75%
2022/09/20	1	47.00	17	47.50	46.60	-16	7,971	-0.20%
2022/09/19	42	47.07	2	47.08	46.80	40	8,015	0.50%
2022/09/16	5.1	47.65	14	48.18	47.25	-8.9	8,045	-0.11%
2022/09/15	1.1	48.43	3	49.05	48.25	-1.9	8,114	-0.02%
2022/09/14	16	47.50	17	47.79	48.80	-1	8,186	-0.01%
2022/09/13	8	49.18	10	49.05	48.90	-2	8,228	-0.02%
2022/09/12	8	49.18	10	49.21	49.30	-2	8,309	-0.02%
2022/09/08	7	47.99	34	47.52	48.00	-27	8,404	-0.32%
2022/09/07	16	46.69	3	46.73	46.50	13	8,480	0.15%
2022/09/06	16.1	48.61	8	47.79	47.30	8.1	8,494	0.10%
2022/09/05	5.5	49.12	19	49.64	48.50	-13.5	8,483	-0.16%
2022/09/02	3	51.50	1	51.60	51.00	2	8,479	0.02%
2022/09/01	7.1	51.06	15	51.37	51.10	-7.9	8,484	-0.09%
2022/08/31	4.2	51.63	21	51.51	52.20	-16.8	8,464	-0.20%
2022/08/30	7	51.86	3	52.10	52.00	4	8,477	0.05%
2022/08/29	6.1	50.69	12	50.73	50.70	-6	8,441	-0.07%
2022/08/26	28	53.34	21	53.72	52.70	7	8,393	0.08%
2022/08/25	48.3	53.13	20.3	52.32	53.60	28	8,176	0.34%
2022/08/24	7	50.69	24	50.49	50.30	-17	7,970	-0.21%
2022/08/23	3.3	50.28	33	49.98	50.70	-29.7	8,204	-0.36%
2022/08/22	2	50.90	1	51.20	50.80	1	8,484	0.01%
2022/08/19	23	51.98	23	51.97	51.60	0	8,626	0.00%
2022/08/18	2.1	50.73	10	51.25	51.50	-7.9	8,886	-0.09%
2022/08/17	8.1	50.93	4.5	51.09	50.90	3.6	8,984	0.04%
2022/08/16	10.1	51.27	27	51.03	51.00	-16.9	9,064	-0.19%
2022/08/15	4	50.04	9	50.26	50.20	-5	8,954	-0.06%
2022/08/12	7.1	50.18	30	50.38	50.30	-22.9	8,964	-0.26%
2022/08/11	18.2	49.58	44	49.53	49.60	-25.8	8,792	-0.29%
2022/08/10	3	47.00	2	47.55	47.60	1	8,698	0.01%
2022/08/09	4.5	47.12	13	47.12	47.10	-8.6	8,845	-0.10%
2022/08/08	10	45.71	3	45.95	45.95	7	9,344	0.07%
2022/08/05	8	46.18	19	46.05	46.50	-11	9,800	-0.11%
2022/08/04	20	44.60	1	45.20	45.30	19	9,801	0.19%
2022/08/03	22	44.95	3	45.33	45.10	19	9,954	0.19%
2022/08/02	79	45.59	13	45.42	45.45	66	10,187	0.65%
2022/08/01	3	47.15	0	0.00	47.15	3	10,426	0.03%
2022/07/29	4.1	47.99	3	48.05	47.75	1.1	10,543	0.01%
2022/07/28	10.5	47.60	14	47.39	47.00	-3.5	10,780	-0.03%
2022/07/27	0	0.00	4	46.45	47.15	-4	10,957	-0.04%
2022/07/26	28	46.84	27	47.26	45.90	1	10,981	0.01%
2022/07/25	13.2	47.34	15	47.46	47.55	-1.8	11,009	-0.02%
2022/07/22	36	48.52	6.2	48.77	48.10	29.8	11,136	0.27%
2022/07/21	23	48.30	28	48.33	48.95	-5	11,207	-0.04%
2022/07/20	44	47.87	10.2	47.66	47.25	33.9	11,225	0.30%
2022/07/19	33	46.10	26	46.35	46.55	7	11,345	0.06%
2022/07/18	145.2	47.85	48	48.00	48.20	97.2	11,402	0.85%	大買/
2022/07/15	12.1	47.18	2	46.73	47.55	10.1	11,364	0.09%
2022/07/14	1	43.95	9	45.20	46.15	-8	11,335	-0.07%
2022/07/13	52	45.57	6	45.69	44.80	46	11,443	0.40%
2022/07/12	7	44.71	3	44.49	44.00	4	11,600	0.03%
2022/07/11	16	47.46	14	47.52	47.30	2	11,749	0.02%
2022/07/08	11	46.20	11	46.37	46.40	0	11,789	0.00%
2022/07/07	4	44.75	9	44.35	44.90	-5	11,800	-0.04%
2022/07/06	8	44.82	2	43.75	43.30	6	12,100	0.05%
2022/07/05	11	45.47	6	45.11	46.00	5	12,371	0.04%
2022/07/04	23	44.81	26	44.69	44.55	-3	12,364	-0.02%
2022/07/01	13	48.19	17	47.30	45.05	-4	12,365	-0.03%
2022/06/30	19	48.81	34	48.62	48.05	-15	12,273	-0.12%
2022/06/29	10	50.26	11	50.06	50.50	-1	12,324	-0.01%
2022/06/28	17	50.81	10	50.90	51.00	7	12,440	0.06%
2022/06/27	12	52.27	11	52.29	52.40	1	12,592	0.01%
2022/06/24	16.3	50.28	13.2	50.76	50.50	3.1	12,776	0.02%
2022/06/23	22	49.73	34	49.64	49.95	-12	13,229	-0.09%
2022/06/22	68	50.95	7	50.90	50.20	61	14,000	0.44%
2022/06/21	17	51.13	12	52.18	52.40	5	14,530	0.03%
2022/06/20	2.5	51.28	0	0.00	50.20	2.5	14,839	0.02%
2022/06/17	62	52.98	37	52.70	52.60	25	14,885	0.17%
2022/06/16	3.5	57.36	24	56.28	54.60	-20.5	14,888	-0.14%
2022/06/15	4	57.70	4	57.73	57.00	0	14,993	0.00%
2022/06/14	2	56.95	1	57.50	58.40	1	15,309	0.01%
2022/06/13	9	58.07	31	58.14	57.70	-22	15,378	-0.14%
2022/06/10	1	60.70	7	60.29	60.50	-6	15,371	-0.04%
2022/06/09	26	61.19	4	61.48	61.00	22	15,626	0.14%
2022/06/08	14	61.53	4	61.68	60.80	10	15,664	0.06%
2022/06/07	1	60.80	4	61.10	61.30	-3	15,905	-0.02%
2022/06/06	3	61.03	22.1	61.13	61.00	-19.1	16,035	-0.12%
2022/06/02	7	61.63	6	62.00	61.60	1	16,288	0.01%
2022/06/01	18	61.58	221	61.67	61.60	-203	16,483	-1.23%	大賣/鉅額交易
2022/05/31	67	62.76	21	62.87	62.30	46	16,488	0.28%
2022/05/30	179	62.46	82	61.97	62.00	97	16,441	0.59%	大買/
2022/05/27	19	60.95	38	61.16	60.70	-19	16,268	-0.12%
2022/05/26	19	60.60	54	60.71	60.00	-35	16,175	-0.22%
2022/05/25	5	59.44	10.5	59.38	59.80	-5.5	15,883	-0.03%
2022/05/24	11.3	58.83	18	59.06	57.50	-6.7	15,892	-0.04%
2022/05/23	13	59.76	7	60.14	59.40	6	15,785	0.04%
2022/05/20	6	59.00	7	59.39	59.60	-1	15,830	-0.01%
2022/05/19	14.6	58.42	6	58.27	59.60	8.6	15,801	0.05%
2022/05/18	5	59.24	1	59.20	59.30	4	15,781	0.03%
2022/05/17	7	59.10	94.4	59.00	60.10	-87.4	15,738	-0.56%
2022/05/16	112	59.52	83.2	59.55	58.60	28.8	15,715	0.18%	大買/
2022/05/13	58	58.83	62.5	58.54	59.70	-4.5	15,340	-0.03%
2022/05/12	32	55.89	3	56.10	55.50	29	15,166	0.19%
2022/05/11	9	57.09	12	57.22	56.90	-3	15,825	-0.02%
2022/05/10	10	56.99	4	56.85	58.00	6	16,239	0.04%
2022/05/09	6	56.75	29	56.77	56.60	-23	16,322	-0.14%
2022/05/06	13	55.41	8	55.45	55.50	5	16,342	0.03%
2022/05/05	25	57.33	29	57.49	57.80	-4	16,717	-0.02%
2022/05/04	30	56.06	15	55.36	55.60	15	16,714	0.09%
2022/04/29	0	0.00	4	55.13	54.30	-4	17,101	-0.02%
2022/04/28	9	54.27	4	54.88	54.70	5	17,318	0.03%
2022/04/27	59	52.34	27	51.66	53.80	32	17,354	0.18%
2022/04/26	13	55.39	11	55.35	54.70	2	17,287	0.01%
2022/04/25	39	54.78	26	54.68	54.20	13	17,357	0.07%
2022/04/22	7.5	58.27	41	58.17	57.90	-33.5	17,523	-0.19%
2022/04/21	14	59.96	10	59.78	59.90	4	17,766	0.02%
2022/04/20	27	58.99	2	60.05	58.90	25	18,011	0.14%
2022/04/19	26.1	60.16	16.1	60.41	59.30	10	18,412	0.05%
2022/04/18	34.1	59.17	7.1	59.42	59.00	27	18,403	0.15%
2022/04/15	12.7	58.98	20	58.92	58.40	-7.3	18,432	-0.04%
2022/04/14	38.5	61.62	8	61.88	60.80	30.5	18,655	0.16%
2022/04/13	20	62.11	28	62.09	62.40	-8	18,634	-0.04%
2022/04/12	111.5	61.06	33	61.96	60.90	78.5	18,821	0.42%	大買/
2022/04/11	16.1	64.40	20	64.60	62.60	-3.9	18,728	-0.02%
2022/04/08	4	67.93	2	68.15	68.00	2	18,893	0.01%
2022/04/07	6	69.30	7	69.49	68.00	-1	18,970	-0.01%
2022/04/06	5	68.56	3	68.33	69.40	2	19,232	0.01%
2022/04/01	14.1	67.69	13	68.09	69.00	1.1	19,662	0.01%
2022/03/31	8	69.10	5	69.10	68.90	3	19,841	0.02%
2022/03/30	33	69.67	11	69.95	69.80	22	19,946	0.11%
2022/03/29	20.7	70.24	3.3	70.42	70.00	17.4	20,416	0.09%
2022/03/28	27.8	68.71	17	69.15	70.50	10.8	20,327	0.05%
2022/03/25	37.5	72.30	35	71.59	71.10	2.5	20,092	0.01%
2022/03/24	34	76.34	6	75.98	76.30	28	19,374	0.14%
2022/03/23	28	78.71	34	78.73	79.00	-6	19,064	-0.03%
2022/03/22	2	76.85	8.3	76.95	77.20	-6.3	19,631	-0.03%
2022/03/21	10	76.05	9	76.69	75.80	1	19,753	0.01%
2022/03/18	10	75.01	14.3	75.33	75.30	-4.3	20,122	-0.02%
2022/03/17	12	74.43	31	73.90	74.90	-19	20,327	-0.09%
2022/03/16	6	70.47	6	71.15	70.40	0	20,662	0.00%
2022/03/15	7	70.97	14	70.71	70.20	-7	21,408	-0.03%
2022/03/14	9.1	72.58	17	72.95	72.50	-7.9	23,269	-0.03%
2022/03/11	13	70.84	3	71.04	71.40	10	23,531	0.04%
2022/03/10	4.5	71.93	9	72.07	71.70	-4.5	24,096	-0.02%
2022/03/09	4.4	69.02	3	69.87	68.60	1.4	24,579	0.01%
2022/03/08	10	70.51	3	70.37	68.10	7	25,744	0.03%
2022/03/07	4	72.63	1	72.50	72.00	3	27,870	0.01%
2022/03/04	7	76.70	0.2	76.80	76.50	6.8	30,560	0.02%
2022/03/03	6	77.67	3.4	77.48	77.40	2.6	32,162	0.01%
2022/03/02	10	75.50	29	75.88	76.30	-19	33,425	-0.06%
2022/03/01	4	73.98	12.3	73.67	75.20	-8.3	35,505	-0.02%
2022/02/25	6.3	72.23	11	72.45	72.40	-4.7	37,159	-0.01%
2022/02/24	3.5	73.43	15	73.93	71.50	-11.5	37,706	-0.03%
2022/02/23	0	75.40	12	75.35	75.80	-12	38,556	-0.03%
2022/02/22	7	75.96	0	0.00	74.90	7	38,753	0.02%
2022/02/21	4	77.63	4.4	77.45	77.30	-0.4	38,827	0.00%
2022/02/18	11.7	77.43	14	77.30	78.30	-2.3	39,120	-0.01%
2022/02/17	13	77.29	21	77.18	77.00	-8	39,815	-0.02%
2022/02/16	7	78.31	2	78.95	78.10	5	39,830	0.01%
2022/02/15	13	78.24	11	78.95	77.80	2	40,095	0.00%
2022/02/14	26	78.27	23.1	78.11	77.80	2.9	40,215	0.01%
2022/02/11	58.2	79.72	40.5	79.53	79.70	17.7	40,771	0.04%
2022/02/10	22.8	77.30	39.5	77.27	78.10	-16.7	40,750	-0.04%
2022/02/09	24.1	74.64	31	74.88	74.70	-6.9	40,664	-0.02%
2022/02/08	10	72.84	5	72.82	73.00	5	41,039	0.01%
2022/02/07	69.6	72.79	28.1	73.26	73.40	41.5	40,868	0.10%
2022/01/26	5.3	75.38	27.4	75.98	76.80	-22.1	40,695	-0.05%
2022/01/25	23.1	76.06	9.5	76.06	75.40	13.6	41,051	0.03%
2022/01/24	12	74.23	15	74.07	75.30	-3	41,508	-0.01%
2022/01/21	7.5	75.30	3.5	75.06	73.10	4	41,929	0.01%
2022/01/20	2	76.15	5	77.04	77.60	-3	41,885	-0.01%
2022/01/19	18	77.38	7	77.30	77.10	11	41,826	0.03%
2022/01/18	21.1	79.34	15	79.67	78.60	6.1	41,937	0.01%
2022/01/17	25	79.05	39	78.92	79.30	-14	41,950	-0.03%
2022/01/14	26.1	77.20	94	76.90	78.10	-67.9	42,033	-0.16%
2022/01/13	14.1	79.85	11.1	79.67	79.60	3	42,427	0.01%
2022/01/12	27.1	79.77	18	80.24	78.20	9.1	42,420	0.02%
2022/01/11	5	79.04	22	79.36	78.30	-17	42,167	-0.04%
2022/01/10	4.5	78.98	10	79.35	80.00	-5.5	42,243	-0.01%
2022/01/07	28.5	79.47	20	79.54	78.50	8.5	42,337	0.02%
2022/01/06	5	82.12	8.4	82.35	82.90	-3.4	41,989	-0.01%
2022/01/05	35	83.94	12.7	83.18	82.50	22.3	42,144	0.05%
2022/01/04	32.2	85.15	32	85.62	85.50	0.2	42,220	0.00%
2022/01/03	13	85.78	10.5	86.80	84.80	2.5	42,114	0.01%
2021/12/30	9.1	85.25	6	85.50	85.50	3.1	42,011	0.01%
2021/12/29	12	84.90	18	85.54	85.00	-6	42,044	-0.01%
2021/12/28	24	84.73	11	85.39	84.20	13	41,934	0.03%
2021/12/27	8	84.18	18	83.93	84.70	-10	41,756	-0.02%
2021/12/24	14.1	83.37	38.2	83.97	82.50	-24.1	41,692	-0.06%
2021/12/23	68	83.86	41	83.92	83.20	27	41,679	0.06%
2021/12/22	16	81.87	6	82.12	81.00	10	41,410	0.02%
2021/12/21	23	81.06	15.6	81.38	81.20	7.4	41,428	0.02%
2021/12/20	6.2	82.62	13.5	83.05	82.20	-7.4	41,361	-0.02%
2021/12/17	19.7	83.06	1.6	82.54	82.40	18	41,536	0.04%
2021/12/16	46.6	84.64	82	84.90	84.50	-35.4	41,773	-0.08%
2021/12/15	20.3	81.62	8	81.95	81.80	12.3	41,044	0.03%
2021/12/14	14.5	81.48	12.3	81.19	81.60	2.2	41,013	0.01%
2021/12/13	38.1	83.15	19.1	83.03	82.80	19	40,747	0.05%
2021/12/10	8.2	84.97	31	85.49	84.90	-22.8	40,474	-0.06%
2021/12/09	56	86.01	32.3	86.75	84.60	23.7	39,901	0.06%
2021/12/08	124.9	87.99	86.1	87.80	88.40	38.9	39,235	0.10%	大買/
2021/12/07	9	83.32	9	83.71	84.30	0	37,600	0.00%
2021/12/06	23.4	84.05	46.5	84.07	83.30	-23.1	37,365	-0.06%
2021/12/03	53.4	85.98	49.2	86.40	86.50	4.2	37,287	0.01%
2021/12/02	91.4	86.00	123.5	85.61	85.40	-32.2	37,252	-0.09%	大賣/
2021/12/01	149.2	85.08	152	85.22	86.70	-2.8	36,316	-0.01%	大買/大賣/
2021/11/30	100.2	85.47	74.5	85.33	81.80	25.7	34,565	0.07%
2021/11/29	167.1	79.34	156.3	80.09	84.90	10.8	32,731	0.03%	大買/大賣/
2021/11/26	215.6	77.39	246	77.65	77.20	-30.4	31,324	-0.10%	大買/大賣/
2021/11/25	119.4	77.46	58.1	77.69	79.70	61.3	30,253	0.20%	大買/
2021/11/24	37.1	75.69	111.5	75.94	76.40	-74.4	28,302	-0.26%	大賣/
2021/11/23	55	70.03	46	69.72	69.50	9	27,223	0.03%
2021/11/22	95	70.73	76	69.91	71.20	19	27,501	0.07%
2021/11/19	15	67.92	14	68.66	67.30	1	27,702	0.00%
2021/11/18	31	68.03	3.2	68.32	67.70	27.8	27,758	0.10%
2021/11/17	30.1	68.72	51.1	68.93	68.90	-21	27,904	-0.08%
2021/11/16	49.6	68.94	52	69.22	68.20	-2.4	27,849	-0.01%
2021/11/15	8	67.61	13.2	67.61	67.40	-5.2	27,355	-0.02%
2021/11/12	40.7	67.26	17.3	67.69	66.80	23.5	27,411	0.09%
2021/11/11	23.6	68.63	12	69.10	68.60	11.6	27,191	0.04%
2021/11/10	55.2	69.94	38.4	69.79	69.60	16.7	27,049	0.06%
2021/11/09	15.3	68.70	38.2	68.85	68.30	-22.9	26,377	-0.09%
2021/11/08	20	67.07	18.6	67.97	66.60	1.4	25,834	0.01%
2021/11/05	35	66.82	60	68.01	66.30	-25	25,599	-0.10%
2021/11/04	23	64.50	16	65.06	64.70	7	25,211	0.03%
2021/11/03	35	64.51	29	64.44	64.10	6	25,388	0.02%
2021/11/02	35	66.22	114.2	65.80	65.50	-79.2	25,396	-0.31%	大賣/
2021/11/01	113	67.87	70.2	67.51	68.00	42.8	25,138	0.17%	大買/
2021/10/29	32	64.42	63	64.08	64.20	-31	24,825	-0.12%
2021/10/28	33.6	62.58	31.6	62.70	61.60	2	24,286	0.01%
2021/10/27	9.4	62.03	6	61.90	62.10	3.4	24,335	0.01%
2021/10/26	17.2	61.95	30	61.90	61.20	-12.9	24,811	-0.05%
2021/10/25	10	61.22	8.1	61.14	61.60	2	25,087	0.01%
2021/10/22	62	61.61	24	61.62	62.00	38	25,756	0.15%
2021/10/21	42	61.41	80.1	61.12	60.50	-38.1	26,940	-0.14%
2021/10/20	53	58.42	37	58.79	58.30	16	27,151	0.06%
2021/10/19	17.1	57.38	8	57.66	57.10	9.1	27,572	0.03%
2021/10/18	12.5	56.95	23.5	57.19	56.80	-10.9	28,329	-0.04%
2021/10/15	45	58.06	32.1	58.09	58.80	12.9	28,865	0.04%
2021/10/14	11	55.52	110	55.09	55.10	-99	29,007	-0.34%	大賣/
2021/10/13	8	56.66	118	56.54	54.90	-110	29,386	-0.37%	大賣/鉅額交易
2021/10/12	19	59.24	3	57.93	57.70	16	29,393	0.05%
2021/10/08	55	60.92	4	60.70	61.30	51	29,452	0.17%
2021/10/07	68	61.04	76	61.85	62.10	-8	29,875	-0.03%
2021/10/06	25	59.31	7	59.23	58.50	18	31,380	0.06%
2021/10/05	18	57.87	23	58.67	60.40	-5	32,249	-0.02%
2021/10/04	34	59.88	15.1	59.88	58.20	18.9	32,428	0.06%
2021/10/01	13	61.66	6	61.70	60.50	7	33,205	0.02%
2021/09/30	13.4	63.16	12	63.47	63.60	1.4	34,625	0.00%
2021/09/29	45	64.04	32	63.79	63.20	13	34,630	0.04%
2021/09/28	10	67.82	7.1	67.39	67.10	2.9	34,636	0.01%
2021/09/27	14	68.54	13	69.15	68.10	1	34,805	0.00%
2021/09/24	166	70.06	30.5	70.23	69.00	135.5	35,209	0.38%	大買/鉅額交易
2021/09/23	30	69.92	10	70.30	69.60	20	35,387	0.06%
2021/09/22	8	68.91	14	68.49	69.30	-6	35,842	-0.02%
2021/09/17	19.7	68.06	11	68.27	69.40	8.7	36,073	0.02%
2021/09/16	14	68.96	23	69.04	69.00	-9	36,748	-0.02%
2021/09/15	3	67.50	4	67.40	67.10	-1	37,667	0.00%
2021/09/14	5.1	68.23	6.2	68.77	68.10	-1.1	39,322	0.00%
2021/09/13	19.1	68.73	28.2	69.20	68.30	-9.2	40,604	-0.02%
2021/09/10	31.2	67.72	130	68.76	69.30	-98.8	41,229	-0.24%	大賣/
2021/09/09	108.2	67.47	18.1	66.32	67.00	90	43,160	0.21%	大買/
2021/09/08	27.1	66.35	31	65.72	65.00	-3.9	43,523	-0.01%
2021/09/07	110	69.22	86	68.80	68.60	24	43,238	0.06%	大買/
2021/09/06	14.3	70.80	17.2	71.05	70.60	-2.9	42,950	-0.01%
2021/09/03	38.2	71.40	49	71.09	72.00	-10.8	42,853	-0.03%
2021/09/02	45	72.26	81	72.27	68.80	-36	43,072	-0.08%
2021/09/01	43	69.95	14	70.05	70.70	29	42,978	0.07%
2021/08/31	11	69.81	26	70.15	70.40	-15	43,744	-0.03%
2021/08/30	18	69.69	21	69.89	69.60	-3	43,580	-0.01%
2021/08/27	41.1	69.41	18.1	69.28	68.70	23	43,718	0.05%
2021/08/26	26.1	69.83	41.2	69.53	70.20	-15.1	43,464	-0.03%
2021/08/25	37	68.47	54	68.56	68.70	-17	42,798	-0.04%
2021/08/24	25	65.11	49.6	65.42	64.60	-24.6	41,825	-0.06%
2021/08/23	25.2	64.28	24.6	64.43	64.90	0.6	41,991	0.00%
2021/08/20	27.3	62.22	16.2	61.99	62.00	11.1	42,002	0.03%
2021/08/19	16.2	61.01	20	61.49	60.00	-3.8	42,029	-0.01%
2021/08/18	35	57.87	32	58.60	60.30	3	42,809	0.01%
2021/08/17	7.6	58.60	7	59.59	56.00	0.6	42,930	0.00%
2021/08/16	7	59.51	29	59.78	59.20	-22	42,830	-0.05%
2021/08/13	44	62.55	42	61.45	59.80	2	42,736	0.00%
2021/08/12	8	62.61	3	62.73	63.00	5	42,761	0.01%
2021/08/11	8.3	61.80	6	62.87	63.00	2.3	42,854	0.01%
2021/08/10	18.3	63.67	12	64.23	62.70	6.3	42,903	0.01%
2021/08/09	31.7	66.71	32.1	67.36	65.50	-0.4	43,104	0.00%
2021/08/06	29.1	69.78	15	70.00	69.30	14.1	43,250	0.03%
2021/08/05	16.3	71.16	25.1	71.35	71.60	-8.9	43,441	-0.02%
2021/08/04	19.1	70.48	34.3	70.93	69.70	-15.2	43,842	-0.03%
2021/08/03	19.5	69.39	24	69.74	69.00	-4.5	43,935	-0.01%
2021/08/02	30.5	68.85	4.1	70.04	68.70	26.4	44,212	0.06%
2021/07/30	34	71.00	27.2	72.11	69.80	6.8	44,358	0.02%
2021/07/29	28.3	69.67	31	70.14	71.80	-2.7	44,148	-0.01%
2021/07/28	30.1	67.19	24.2	67.66	67.60	5.9	44,340	0.01%
2021/07/27	171.2	72.44	126.4	72.08	71.70	44.8	44,608	0.10%	大買/大賣/
2021/07/26	31.4	70.19	54.2	70.77	71.20	-22.8	43,726	-0.05%
2021/07/23	44.1	68.25	50.2	68.94	67.90	-6.1	43,313	-0.01%
2021/07/22	117.2	69.54	101.5	69.23	69.30	15.7	43,250	0.04%	大買/大賣/
2021/07/21	141.1	67.61	142.1	67.27	66.40	-1	43,084	0.00%	大買/大賣/
2021/07/20	23	65.94	19.1	65.74	65.10	3.9	44,059	0.01%
2021/07/19	19.3	66.93	29	67.01	67.10	-9.7	45,994	-0.02%
2021/07/16	12	64.96	31	65.79	65.10	-19	47,289	-0.04%
2021/07/15	38.3	65.58	8.1	65.49	65.50	30.1	50,274	0.06%
2021/07/14	30	66.60	33.1	67.10	66.50	-3.1	51,027	-0.01%
2021/07/13	217.5	69.70	209.3	69.28	67.10	8.2	50,995	0.02%	大買/大賣/
2021/07/12	94.2	66.90	59.1	66.71	67.70	35.1	49,305	0.07%
2021/07/09	39	64.37	49	64.27	63.90	-10	48,631	-0.02%
2021/07/08	122	65.63	100	66.23	64.20	22	49,415	0.04%	大買/
2021/07/07	51.3	64.64	133	64.03	65.70	-81.8	49,823	-0.16%	大賣/
2021/07/06	27	60.91	19	61.40	60.70	8	49,067	0.02%
2021/07/05	32	62.01	28	62.20	62.00	4	50,883	0.01%
2021/07/02	33	60.23	32	60.49	61.30	1	51,926	0.00%
2021/07/01	22	59.45	156.1	59.64	58.80	-134.1	52,148	-0.26%	大賣/鉅額交易
2021/06/30	69.1	61.83	39.1	62.39	61.10	30	51,772	0.06%
2021/06/29	65.1	62.71	86.8	62.80	62.00	-21.7	51,477	-0.04%
2021/06/28	19	61.21	24	61.20	61.00	-5	50,641	-0.01%
2021/06/25	89.1	61.59	145.3	61.81	60.90	-56.2	50,287	-0.11%	大賣/
2021/06/24	135.1	62.90	74.5	63.07	62.80	60.6	49,465	0.12%	大買/
2021/06/23	241	63.05	172.3	62.17	64.50	68.7	48,366	0.14%	大買/大賣/
2021/06/22	74.3	60.55	61.3	60.83	59.60	13	46,598	0.03%
2021/06/21	50	58.33	75	58.56	59.20	-25	45,198	-0.06%
2021/06/18	197.1	58.85	235.4	59.26	58.00	-38.4	44,400	-0.09%	大買/大賣/
2021/06/17	103	56.32	76	55.17	56.50	27	42,212	0.06%	大買/
2021/06/16	22	54.01	38	53.68	53.20	-16	41,615	-0.04%
2021/06/15	41	54.12	38	54.24	54.50	3	41,494	0.01%
2021/06/11	31.9	54.23	15	54.44	53.70	16.9	41,405	0.04%
2021/06/10	55	55.55	31.1	56.18	55.10	23.9	41,386	0.06%
2021/06/09	61.2	54.31	173.1	55.23	54.50	-111.9	40,538	-0.28%	大賣/鉅額交易
2021/06/08	86	53.87	54	54.13	53.40	32	39,603	0.08%
2021/06/07	7	51.86	10	51.58	52.30	-3	38,610	-0.01%
2021/06/04	71	52.45	59	52.69	51.50	12	38,533	0.03%
2021/06/03	46	52.02	36	51.91	52.70	10	38,248	0.03%
2021/06/02	30	50.68	33	51.96	50.70	-3	37,984	-0.01%
2021/06/01	31	51.91	142	52.07	51.60	-111	37,889	-0.29%	大賣/鉅額交易
2021/05/28	79	51.21	16	51.22	50.80	63	37,541	0.17%
2021/05/27	26	50.19	22	50.42	50.00	4	37,595	0.01%
2021/05/26	123.7	50.58	66.1	50.82	49.65	57.6	38,069	0.15%	大買/
2021/05/25	6.1	46.68	53	47.53	49.35	-46.9	37,991	-0.12%
2021/05/24	13	44.51	23	44.63	44.90	-10	37,818	-0.03%
2021/05/21	15	43.70	11.1	43.96	44.10	4	37,958	0.01%
2021/05/20	14	44.03	3	44.39	42.90	11	38,330	0.03%
2021/05/19	43	44.86	29	44.99	45.55	14	38,318	0.04%
2021/05/18	38	43.81	72.3	44.08	45.15	-34.3	38,251	-0.09%
2021/05/17	28	42.80	41	42.31	41.35	-13	38,136	-0.03%
2021/05/14	42	46.01	18	46.46	44.45	24	37,652	0.06%
2021/05/13	42	45.78	39	46.34	46.10	3	37,223	0.01%
2021/05/12	96.3	44.85	75	45.59	45.20	21.3	36,716	0.06%
2021/05/11	53.1	48.10	63	48.82	48.10	-10	35,969	-0.03%
2021/05/10	59	52.06	9	52.78	51.50	50	35,516	0.14%
2021/05/07	20	52.89	33.3	53.81	54.70	-13.3	35,156	-0.04%
2021/05/06	32.1	52.38	37	51.96	51.20	-5	34,824	-0.01%
2021/05/05	52	53.14	48.1	53.91	51.80	3.9	34,990	0.01%
2021/05/04	79.1	54.37	29	54.20	55.20	50.1	34,372	0.15%
2021/05/03	90	56.19	179.1	56.01	54.90	-89.1	33,362	-0.27%	大賣/
2021/04/29	35.2	57.73	41.2	57.59	58.00	-6	32,885	-0.02%
2021/04/28	45	57.52	83	57.90	56.90	-38	32,626	-0.12%
2021/04/27	54	56.53	38.2	57.05	56.10	15.9	32,409	0.05%
2021/04/26	105.2	60.05	123.3	60.25	58.80	-18.2	31,778	-0.06%	大買/大賣/
2021/04/23	167.3	57.48	106.6	57.89	58.30	60.7	30,344	0.20%	大買/大賣/
2021/04/22	86.1	56.32	119.1	56.39	53.00	-33	29,151	-0.11%	大賣/
2021/04/21	209	56.35	156.4	56.63	56.40	52.6	27,746	0.19%	大買/大賣/
2021/04/20	38	50.73	55.9	52.14	52.90	-17.9	24,892	-0.07%
2021/04/19	39	48.32	28	47.83	48.15	11	23,884	0.05%
2021/04/16	9	46.23	6	46.62	46.15	3	23,470	0.01%
2021/04/15	18	46.27	12.4	46.76	46.50	5.6	23,342	0.02%
2021/04/14	29	46.33	59.1	46.18	46.55	-30.1	23,124	-0.13%
2021/04/13	82	50.67	91.1	50.76	48.20	-9.1	22,165	-0.04%
2021/04/12	73.1	49.67	59.4	49.79	48.60	13.7	20,842	0.07%
2021/04/09	209	49.18	75.5	48.96	48.55	133.5	20,153	0.66%	大買/鉅額交易
2021/04/08	57.3	47.03	58	46.72	48.00	-0.7	18,280	0.00%
2021/04/07	18	43.35	29	43.61	43.65	-11	17,193	-0.06%
2021/04/06	15.2	41.90	27.2	42.02	42.45	-12	17,560	-0.07%
2021/04/01	14	41.69	3	41.58	41.75	11	17,712	0.06%
2021/03/31	3	41.68	31	41.96	42.20	-28	17,669	-0.16%
2021/03/30	8	41.34	2	41.30	41.25	6	17,764	0.03%
2021/03/29	5	41.33	10	41.52	41.60	-5	18,033	-0.03%
2021/03/26	13	41.00	23	41.13	41.15	-10	18,784	-0.05%
2021/03/25	17	41.06	5	41.20	41.05	12	18,873	0.06%
2021/03/24	5.7	40.98	2	41.00	41.00	3.7	19,006	0.02%
2021/03/23	12	41.59	4	41.58	41.15	8	19,321	0.04%
2021/03/22	15	41.55	7	41.95	41.60	8	19,501	0.04%
2021/03/19	9.3	41.56	6	41.60	41.55	3.3	19,841	0.02%
2021/03/18	25	42.48	7	42.47	42.20	18	20,037	0.09%
2021/03/17	9	43.11	9.3	43.79	43.00	-0.3	20,750	0.00%
2021/03/16	20.3	42.79	26	43.00	43.30	-5.8	21,165	-0.03%
2021/03/15	3	41.23	8	41.44	41.55	-5	23,087	-0.02%
2021/03/12	7	41.11	1	41.20	41.25	6	24,180	0.02%
2021/03/11	2	40.65	47	40.81	41.15	-45	25,079	-0.18%
2021/03/10	4	40.95	1	40.50	40.30	3	27,227	0.01%
2021/03/09	54.2	41.07	14	40.90	40.80	40.2	28,202	0.14%
2021/03/08	11	41.77	11	42.30	41.60	0	28,620	0.00%
2021/03/05	10	41.38	7	41.01	40.85	3	29,173	0.01%
2021/03/04	6	42.33	12	42.59	42.00	-6	29,757	-0.02%
2021/03/03	34	42.69	19	42.46	42.45	15	29,771	0.05%
2021/03/02	19	45.03	57.3	45.24	43.20	-38.3	29,757	-0.13%
2021/02/26	79	45.98	23	46.08	44.80	56	29,441	0.19%
2021/02/25	34	45.59	33	45.13	46.50	1	28,947	0.00%
2021/02/24	14	43.70	19	43.81	42.90	-5	28,334	-0.02%
2021/02/23	10	43.75	33.3	43.61	43.40	-23.3	28,170	-0.08%
2021/02/22	21.3	43.13	36.5	43.74	43.50	-15.2	27,996	-0.05%
2021/02/19	10.3	42.89	26	42.83	43.25	-15.8	27,507	-0.06%
2021/02/18	44	42.13	54.3	41.84	42.45	-10.3	27,405	-0.04%
2021/02/17	8	40.94	13.5	40.74	40.90	-5.5	27,170	-0.02%
2021/02/05	22.3	38.71	1	38.70	38.65	21.3	26,937	0.08%
2021/02/04	1	39.40	0	0.00	38.95	1	26,891	0.00%
2021/02/03	1.5	39.77	0	0.00	39.40	1.5	26,883	0.01%
2021/02/02	0	0.00	0.1	39.70	39.70	-0.1	26,830	0.00%
2021/02/01	1	39.20	3	39.15	39.00	-2	26,794	-0.01%
2021/01/29	6	40.43	0.2	40.70	40.00	5.8	26,700	0.02%
2021/01/28	0	0.00	2	40.98	41.00	-2	26,567	-0.01%
2021/01/27	15	41.70	21	41.80	41.45	-6	26,466	-0.02%
2021/01/26	4	40.01	4	39.98	40.20	0	25,920	0.00%
2021/01/25	4	40.44	3	40.60	40.40	1	25,874	0.00%
2021/01/22	14	40.37	36	40.18	40.45	-22	25,767	-0.09%
2021/01/21	13.8	39.10	120	38.41	38.35	-106.2	25,526	-0.42%	大賣/鉅額交易
2021/01/20	21.3	40.90	116	40.15	39.20	-94.7	25,271	-0.37%	大賣/
2021/01/19	132	43.34	19	43.59	42.95	113	24,844	0.45%	大買/鉅額交易
2021/01/18	14	43.21	14	43.41	43.45	0	24,675	0.00%
2021/01/15	181.1	44.73	429	44.08	43.85	-247.9	24,390	-1.02%	大買/大賣/鉅額交易
2021/01/14	108	43.61	18	43.77	43.35	90	23,214	0.39%	大買/
2021/01/13	98	43.14	67	42.97	43.20	31	22,781	0.14%
2021/01/12	9	42.09	50	42.27	41.90	-41	22,334	-0.18%
2021/01/11	9	42.62	8.1	42.79	42.95	0.9	22,159	0.00%
2021/01/08	9	41.68	13	42.08	42.00	-4	22,102	-0.02%
2021/01/07	14.1	42.22	18	42.48	42.00	-3.9	22,321	-0.02%
2021/01/06	5	41.33	14	41.75	41.55	-9	22,178	-0.04%
2021/01/05	4	42.09	6	42.03	42.25	-2	21,936	-0.01%
2021/01/04	11	42.12	32	42.34	41.80	-21	21,825	-0.10%
2020/12/31	27	43.37	12	43.06	42.80	15	21,588	0.07%
2020/12/30	22	43.92	20	44.09	43.65	2	21,398	0.01%
2020/12/29	140	43.94	52	44.20	43.90	88	21,047	0.42%	大買/
2020/12/28	23	41.80	15	41.99	42.65	8	20,134	0.04%
2020/12/25	16	42.08	14.1	42.02	41.70	1.9	19,751	0.01%
2020/12/24	26.1	42.22	33.4	42.43	42.20	-7.3	19,574	-0.04%
2020/12/23	25.1	42.63	17	42.68	42.60	8.1	19,383	0.04%
2020/12/22	68	43.00	133	42.39	41.80	-65	19,094	-0.34%	大賣/
2020/12/21	6	40.76	24	40.91	41.50	-18	18,269	-0.10%
2020/12/18	27	41.21	30	41.39	41.10	-3	18,105	-0.02%
2020/12/17	67	41.41	37	41.50	41.10	30	17,956	0.17%
2020/12/16	30	42.62	26	42.87	42.50	4	17,643	0.02%
2020/12/15	45	42.29	32	42.63	41.60	13	17,424	0.07%
2020/12/14	15	43.83	26.3	43.80	43.40	-11.3	17,103	-0.07%
2020/12/11	58	43.95	183	44.27	44.25	-125	16,861	-0.74%	大賣/鉅額交易
2020/12/10	36	44.63	43	45.03	44.05	-7	15,993	-0.04%
2020/12/09	246	46.73	33.1	46.60	45.70	212.9	15,207	1.40%	大買/鉅額交易
2020/12/08	52.1	45.20	617	45.38	45.70	-564.9	13,020	-4.34%	大賣/鉅額交易
2020/12/07	80	43.69	227	45.08	43.05	-147	11,934	-1.23%	大賣/鉅額交易
2020/12/04	193	42.88	65.3	43.66	44.30	127.8	11,044	1.16%	大買/鉅額交易
2020/12/03	13	41.04	87	41.94	42.55	-74	8,896	-0.83%
2020/12/02	18	39.10	15	39.30	38.70	3	8,094	0.04%
2020/12/01	20	38.72	69	38.79	38.70	-49	7,662	-0.64%
2020/11/30	29	38.65	30	38.32	37.75	-1	7,067	-0.01%
2020/11/27	21	36.11	3	36.20	36.20	18	6,504	0.28%
2020/11/26	14	35.99	97	36.24	36.25	-83	6,560	-1.27%
2020/11/25	6	35.18	7	35.93	35.25	-1	6,471	-0.02%
2020/11/24	17	35.70	43	36.00	35.40	-26	6,440	-0.40%
2020/11/23	209	34.94	21	35.70	35.95	188	6,216	3.02%	大買/鉅額交易
2020/11/20	5	34.23	6	34.13	34.35	-1	5,793	-0.02%
2020/11/19	12	34.03	212	34.04	33.85	-200	5,733	-3.49%	大賣/鉅額交易
2020/11/18	0	0.00	5	33.55	33.40	-5	5,645	-0.09%
2020/11/17	7	33.41	38	33.77	33.50	-31	5,675	-0.55%
2020/11/16	11	32.96	11	33.05	33.15	0	5,760	0.00%
2020/11/12	0.3	32.65	3	32.75	32.55	-2.7	6,027	-0.04%
2020/11/11	2	33.03	1	33.10	32.85	1	6,233	0.02%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	1	32.60	2	32.78	32.55	-1	6,280	-0.02%
2020/11/06	1	32.65	4	33.15	32.40	-3	6,308	-0.05%
2020/11/05	2	32.78	0	0.00	32.70	2	6,374	0.03%
2020/11/04	10	32.55	2	32.68	32.60	8	6,454	0.12%
2020/11/03	2	32.63	14	32.68	32.90	-12	6,647	-0.18%
2020/11/02	13	32.49	19	32.14	32.50	-6	6,846	-0.09%
2020/10/30	2	31.93	1	31.65	31.65	1	6,946	0.01%
2020/10/29	6	31.91	26	32.12	32.35	-20	7,069	-0.28%
2020/10/28	6	33.05	27	33.04	32.85	-21	7,182	-0.29%
2020/10/27	24	33.26	6	33.25	33.40	18	7,980	0.23%
2020/10/26	6	33.73	14	33.60	33.55	-8	8,108	-0.10%
2020/10/23	12	33.90	1	34.40	33.90	11	8,170	0.13%
2020/10/22	19	34.38	11	34.68	34.20	8	8,650	0.09%
2020/10/21	6	34.03	10	34.30	34.00	-4	8,799	-0.05%
2020/10/20	7	34.11	5	34.55	34.10	2	8,904	0.02%
2020/10/19	1	34.50	3	34.57	34.50	-2	8,956	-0.02%
2020/10/16	20	34.86	173	35.11	34.50	-153	8,991	-1.70%	大賣/鉅額交易
2020/10/15	204	35.78	29	35.39	35.60	175	8,927	1.96%	大買/鉅額交易
2020/10/14	4	33.96	1	34.10	34.25	3	8,613	0.03%
2020/10/13	1	33.30	1	33.45	33.45	0	8,718	0.00%
2020/10/12	6	33.58	8	33.71	33.50	-2	8,986	-0.02%
2020/10/08	10	34.23	2	34.70	34.20	8	9,028	0.09%
2020/10/07	1	34.35	7.1	34.39	34.40	-6.1	9,079	-0.07%
2020/10/06	10	34.32	15	34.42	34.25	-5	9,169	-0.05%
2020/10/05	6	34.22	4	34.28	34.10	2	9,303	0.02%
2020/09/30	1	33.80	21	34.01	34.15	-20	9,459	-0.21%
2020/09/29	24	33.79	11	33.85	33.75	13	9,617	0.14%
2020/09/28	33	34.04	5	34.08	33.90	28	9,959	0.28%
2020/09/25	27	33.29	31	33.04	33.25	-4	10,610	-0.04%
2020/09/24	18	33.59	0	0.00	33.35	18	11,107	0.16%
2020/09/23	2	34.48	18	34.50	34.55	-16	11,120	-0.14%
2020/09/22	9	34.45	10	34.30	34.55	-1	11,169	-0.01%
2020/09/21	1	35.05	0	0.00	34.90	1	11,158	0.01%
2020/09/18	1	35.85	1	36.05	35.75	0	11,133	0.00%
2020/09/17	4	35.76	24	36.05	36.10	-20	11,111	-0.18%
2020/09/16	1	35.55	8	35.81	35.45	-7	10,976	-0.06%
2020/09/15	14	35.44	14	35.46	35.30	0	10,937	0.00%
2020/09/14	12	35.14	2	35.40	35.10	10	11,011	0.09%
2020/09/11	1	35.10	5	35.12	35.05	-4	11,033	-0.04%
2020/09/10	24	35.77	138	35.80	35.45	-114	11,042	-1.03%	大賣/鉅額交易
2020/09/09	173	35.12	21	35.71	35.90	152	11,088	1.37%	大買/鉅額交易
2020/09/08	13	35.27	5	35.34	35.25	8	11,062	0.07%
2020/09/07	194	36.85	206	36.46	35.50	-12	11,222	-0.11%	大買/大賣/
2020/09/04	62	35.88	10	35.21	36.00	52	10,950	0.47%
2020/09/03	9	35.62	8	35.98	35.35	1	10,853	0.01%
2020/09/02	24	35.06	23	35.50	35.60	1	10,878	0.01%
2020/09/01	11	34.96	2	34.88	34.85	9	11,131	0.08%
2020/08/31	1	34.15	8	34.74	34.80	-7	10,967	-0.06%
2020/08/28	10	34.27	8	34.64	34.40	2	10,840	0.02%
2020/08/27	7.3	34.99	25	34.63	35.15	-17.7	10,857	-0.16%
2020/08/26	4	33.93	59	33.97	33.90	-55	10,986	-0.50%
2020/08/25	52	33.81	7	33.61	33.60	45	11,005	0.41%
2020/08/24	137.9	33.49	43	33.68	33.45	94.9	11,001	0.86%	大買/
2020/08/21	8	33.40	38	33.41	33.65	-30	11,014	-0.27%
2020/08/20	162	33.58	49	33.08	33.00	113	11,012	1.03%	大買/鉅額交易
2020/08/19	14	36.09	12	35.80	35.65	2	10,851	0.02%
2020/08/18	48	37.00	18	37.12	36.45	30	10,844	0.28%
2020/08/17	45	36.90	41.4	36.23	36.85	3.6	10,705	0.03%
2020/08/14	13.3	35.33	7.2	35.30	35.40	6.1	10,541	0.06%
2020/08/13	19	35.51	56	35.50	35.20	-37	10,583	-0.35%
2020/08/12	28	35.38	1	35.55	35.55	27	10,578	0.26%
2020/08/11	14.2	35.65	12	35.78	35.40	2.2	10,619	0.02%
2020/08/10	19	35.74	4	35.85	35.20	15	10,633	0.14%
2020/08/07	23	36.77	18	36.37	35.75	5	10,730	0.05%
2020/08/06	36	37.12	19	37.25	37.45	17	10,749	0.16%
2020/08/05	27	37.10	18	37.38	36.90	9	10,688	0.08%
2020/08/04	555	37.26	21	37.12	37.10	534	10,597	5.04%	大買/鉅額交易
2020/08/03	16	36.71	28	36.98	36.85	-12	10,564	-0.11%
2020/07/31	65.1	37.29	746	37.38	37.15	-680.9	10,441	-6.52%	大賣/鉅額交易
2020/07/30	20	35.92	16	35.97	36.35	4	9,654	0.04%
2020/07/29	17	35.55	3	35.73	35.50	14	9,631	0.15%
2020/07/28	88	36.05	153	36.56	35.65	-65	9,736	-0.67%	大賣/
2020/07/27	10	35.10	15	34.96	35.25	-5	9,497	-0.05%
2020/07/24	4	34.65	5	34.87	34.25	-1	9,370	-0.01%
2020/07/23	8.6	35.00	6	35.18	34.85	2.6	9,367	0.03%
2020/07/22	8	35.04	206	35.11	35.05	-198	9,487	-2.09%	大賣/鉅額交易
2020/07/21	1	34.85	25	35.19	34.85	-24	9,454	-0.25%
2020/07/20	7.3	34.22	1	34.20	34.50	6.3	9,423	0.07%
2020/07/17	29	34.91	15.2	35.44	34.85	13.9	9,443	0.15%
2020/07/16	28	35.04	45	35.21	35.60	-17	9,483	-0.18%
2020/07/15	5	33.73	10	33.91	34.20	-5	9,227	-0.05%
2020/07/14	5.3	33.57	9	33.72	33.50	-3.7	9,231	-0.04%
2020/07/13	15.3	34.44	19	34.29	34.30	-3.7	9,247	-0.04%
2020/07/10	20.1	35.93	47	35.76	35.55	-26.9	9,270	-0.29%
2020/07/09	11.1	36.94	53	36.94	36.70	-41.9	9,162	-0.46%
2020/07/08	21.3	37.27	19	37.35	37.20	2.3	9,011	0.02%
2020/07/07	27	37.09	34	37.43	37.00	-7	8,909	-0.08%
2020/07/06	191.3	38.68	43	38.40	38.55	148.3	8,697	1.70%	大買/鉅額交易
2020/07/03	60	35.22	52	35.59	36.45	8	8,188	0.10%
2020/07/02	7	34.11	14	34.10	34.20	-7	7,697	-0.09%
2020/07/01	663	34.00	0	0.00	33.80	663	7,699	8.61%	大買/鉅額交易
2020/06/30	4	33.53	0	0.00	33.40	4	7,723	0.05%
2020/06/24	3	33.38	2	33.33	33.30	1	7,783	0.01%
2020/06/23	3	33.55	11	33.58	33.55	-8	7,879	-0.10%
2020/06/22	2	33.75	10	33.59	33.50	-8	7,964	-0.10%
2020/06/19	10	33.86	4	34.09	33.60	6	8,082	0.07%
2020/06/18	5	33.52	0	0.00	33.50	5	8,038	0.06%
2020/06/17	5	33.65	3	33.70	33.75	2	8,047	0.02%
2020/06/16	12	34.04	9	34.16	33.95	3	8,149	0.04%
2020/06/15	7	33.67	12	33.61	33.30	-5	8,200	-0.06%
2020/06/12	35	33.71	30	33.73	34.15	5	8,265	0.06%
2020/06/11	10	32.90	3	32.95	32.75	7	8,149	0.09%
2020/06/10	0	33.70	29	33.82	33.70	-29	8,183	-0.35%
2020/06/09	12	34.20	9.9	34.16	33.90	2.1	8,370	0.03%
2020/06/08	46	34.81	39	35.11	34.85	7	8,405	0.08%
2020/06/05	3	33.88	3	33.82	33.90	0	8,023	0.00%
2020/06/04	3	34.08	4	34.16	33.60	-1	8,147	-0.01%
2020/06/03	17	34.16	4	34.18	34.15	13	8,189	0.16%
2020/06/02	8	34.54	48	34.11	34.55	-40	8,115	-0.49%
2020/06/01	3	33.05	8	33.31	33.60	-5	7,927	-0.06%
2020/05/29	5	32.97	11	33.11	32.75	-6	7,968	-0.08%
2020/05/28	2	33.30	10	33.27	33.10	-8	8,140	-0.10%
2020/05/27	408	33.81	1,029	33.01	33.20	-621	8,364	-7.42%	大買/大賣/鉅額交易
2020/05/26	179	34.07	4	33.57	33.50	175	8,744	2.00%	大買/鉅額交易
2020/05/25	13	32.50	22	33.34	33.70	-9	8,973	-0.10%
2020/05/22	472	33.46	650	32.83	32.60	-178	8,967	-1.98%	大買/大賣/鉅額交易
2020/05/21	55	33.64	46	33.69	33.65	9	8,967	0.10%
2020/05/20	11.1	33.41	18	33.56	33.55	-6.9	9,054	-0.08%
2020/05/19	21	32.96	20	33.08	33.20	1	9,104	0.01%
2020/05/18	655	32.71	4	32.84	32.40	651	9,309	6.99%	大買/鉅額交易
2020/05/15	12	33.54	8	34.21	33.45	4	9,366	0.04%
2020/05/14	7	33.95	632	34.24	33.70	-625	9,582	-6.52%	大賣/鉅額交易
2020/05/13	81	33.94	38	34.13	34.40	43	9,598	0.45%
2020/05/12	30	33.81	29	33.53	33.40	1	9,448	0.01%
2020/05/11	5	33.03	16	32.93	33.05	-11	9,464	-0.12%
2020/05/08	10	33.03	4	33.30	32.70	6	9,395	0.06%
2020/05/07	3	32.50	59	32.70	32.70	-56	9,277	-0.60%
2020/05/06	9	32.51	11	32.71	32.35	-2	9,233	-0.02%
2020/05/05	17	33.03	129	32.93	32.55	-112	9,207	-1.22%	大賣/鉅額交易
2020/05/04	16	32.68	19	32.36	32.85	-3	9,141	-0.03%
2020/04/30	29	32.24	24	32.21	32.70	5	8,989	0.06%
2020/04/29	9	30.91	88	30.81	30.90	-79	8,825	-0.90%
2020/04/28	11	30.93	11	31.08	30.95	0	8,819	0.00%
2020/04/27	205	30.33	14	30.40	30.70	191	8,850	2.16%	大買/鉅額交易
2020/04/24	16	29.41	16	29.35	29.40	0	8,714	0.00%
2020/04/23	12	29.37	57	29.48	29.30	-45	8,710	-0.52%
2020/04/22	94	28.87	42	28.89	29.05	52	8,702	0.60%
2020/04/21	88	29.49	98	29.44	28.75	-10	8,808	-0.11%
2020/04/20	17	28.98	10	28.97	29.00	7	8,715	0.08%
2020/04/17	30	29.33	8	29.16	28.80	22	8,765	0.25%
2020/04/16	12	28.95	25	29.08	29.10	-13	8,703	-0.15%
2020/04/15	7	28.89	6	29.12	29.05	1	8,664	0.01%
2020/04/14	32	28.51	44	28.65	28.65	-12	8,655	-0.14%
2020/04/13	51	28.40	85	28.26	28.00	-34	8,677	-0.39%
2020/04/10	32	28.22	29	28.14	28.30	3	8,761	0.03%
2020/04/09	74	28.93	86	29.07	28.45	-12	9,015	-0.13%
2020/04/08	57	28.60	128	28.00	28.90	-71	9,001	-0.79%	大賣/
2020/04/07	15	27.16	32	27.26	27.30	-17	8,905	-0.19%
2020/04/06	58	26.57	45	26.51	26.60	13	9,145	0.14%
2020/04/01	83	26.13	15	26.09	26.15	68	9,526	0.71%
2020/03/31	8	25.93	12	26.01	25.95	-4	9,491	-0.04%
2020/03/30	8	25.11	10	25.40	25.70	-2	9,638	-0.02%
2020/03/27	40	26.44	9	26.08	25.60	31	9,646	0.32%
2020/03/26	19	25.80	30	26.07	26.05	-11	9,570	-0.11%
2020/03/25	9	25.73	6	25.86	26.00	3	9,519	0.03%
2020/03/24	10	23.89	1	23.90	23.90	9	9,452	0.10%
2020/03/23	10	23.21	73	23.12	22.60	-63	9,873	-0.64%
2020/03/20	47	23.70	33	23.69	24.30	14	10,014	0.14%
2020/03/19	13	23.07	39	23.48	22.55	-26	10,038	-0.26%
2020/03/18	51	25.41	21	25.70	25.05	30	10,011	0.30%
2020/03/17	4	25.49	5	25.50	25.05	-1	10,270	-0.01%
2020/03/16	4	27.67	10	27.71	26.45	-6	10,196	-0.06%
2020/03/13	42	27.41	15	27.92	27.90	27	10,206	0.26%
2020/03/12	7	30.77	18	31.13	30.20	-11	10,016	-0.11%
2020/03/11	16	32.88	7	32.99	32.40	9	10,010	0.09%
2020/03/10	16	32.63	44	32.32	33.05	-28	10,412	-0.27%
2020/03/09	18	33.48	545	33.34	33.00	-527	10,701	-4.92%	大賣/鉅額交易
2020/03/06	5	34.79	1	34.75	34.75	4	10,583	0.04%
2020/03/05	45	35.42	4	35.31	35.20	41	10,574	0.39%
2020/03/04	6	34.93	6	35.01	34.85	0	10,516	0.00%
2020/03/03	10.2	35.49	19.1	36.07	35.15	-8.9	10,472	-0.09%
2020/03/02	16.1	34.82	13	35.37	35.50	3.1	10,424	0.03%
2020/02/27	91	35.79	31.1	35.56	34.15	59.9	10,167	0.59%
2020/02/26	21.1	35.71	34	35.91	36.00	-12.9	9,735	-0.13%
2020/02/25	62	34.60	8	34.58	35.15	54	9,448	0.57%
2020/02/24	7	34.96	26	34.92	35.00	-19	9,393	-0.20%
2020/02/21	5	35.26	7	35.21	35.40	-2	9,348	-0.02%
2020/02/20	36	35.42	4	35.29	35.00	32	9,230	0.35%
2020/02/19	150	35.28	24	35.31	35.30	126	9,113	1.38%	大買/鉅額交易
2020/02/18	5.2	34.68	3	34.63	34.65	2.2	8,882	0.02%
2020/02/17	9	34.44	25	35.00	34.65	-16	8,773	-0.18%
2020/02/14	9	33.99	7	34.05	34.00	2	8,475	0.02%
2020/02/13	12	33.62	9	33.58	33.50	3	8,308	0.04%
2020/02/12	16	33.58	35.1	32.99	33.60	-19.1	8,348	-0.23%
2020/02/11	2	32.08	3	32.10	32.20	-1	8,274	-0.01%
2020/02/10	6	31.40	3	31.58	31.60	3	8,344	0.04%
2020/02/07	8	31.93	9	32.02	31.85	-1	8,493	-0.01%
2020/02/06	5	32.24	5	32.35	32.40	0	8,669	0.00%
2020/02/05	11	32.22	5	32.19	31.80	6	8,800	0.07%
2020/02/04	2	31.58	9	31.82	32.10	-7	8,800	-0.08%
2020/02/03	24.1	30.73	3	30.02	31.20	21.1	8,871	0.24%
2020/01/31	2.1	32.31	12	32.31	32.50	-9.9	8,827	-0.11%
2020/01/30	9	32.56	37	32.47	32.25	-28	9,107	-0.31%
2020/01/20	6	35.77	3	35.85	35.80	3	9,084	0.03%
2020/01/17	11	35.68	34	35.54	35.45	-23	9,265	-0.25%
2020/01/16	7	35.49	0	0.00	35.45	7	9,526	0.07%
2020/01/15	33	35.62	3	36.12	35.55	30	9,835	0.31%
2020/01/14	28	35.50	11	35.37	35.40	17	9,947	0.17%
2020/01/13	1	35.15	5	34.76	35.15	-4	10,704	-0.04%
2020/01/10	18	34.11	1	34.05	34.15	17	11,060	0.15%
2020/01/09	8	34.34	3	34.48	34.30	5	11,048	0.05%
2020/01/08	30	34.17	4	34.31	34.00	26	11,063	0.23%
2020/01/07	37	35.27	8	34.86	34.80	29	11,090	0.26%
2020/01/06	109	35.39	7	35.49	35.20	102	11,228	0.91%	大買/鉅額交易
2020/01/03	20	36.71	8	37.28	36.25	12	11,149	0.11%
2020/01/02	10	36.82	14	36.88	36.90	-4	10,906	-0.04%
2019/12/31	17	36.39	82	36.50	36.35	-65	10,825	-0.60%
2019/12/30	6	37.38	9	37.54	37.10	-3	10,750	-0.03%
2019/12/27	22	36.80	27	36.80	37.30	-5	10,473	-0.05%
2019/12/26	7	35.94	5	36.04	35.80	2	10,121	0.02%
2019/12/25	6	36.28	39	36.52	36.10	-33	10,177	-0.32%
2019/12/24	2	35.70	1	35.85	35.80	1	10,039	0.01%
2019/12/23	5	36.06	102	36.09	36.10	-97	10,132	-0.96%	大賣/
2019/12/20	13	36.06	15.1	35.98	35.90	-2.1	10,247	-0.02%
2019/12/19	9	35.93	13	35.99	35.90	-4	10,473	-0.04%
2019/12/18	18	36.97	52	36.60	36.30	-34	10,454	-0.33%
2019/12/17	14	36.15	7	36.22	36.60	7	10,055	0.07%
2019/12/16	70	36.11	19	36.22	36.05	51	10,068	0.51%
2019/12/13	9	35.57	3.2	35.48	35.60	5.8	9,918	0.06%
2019/12/12	25	36.07	26	36.37	35.50	-1	9,803	-0.01%
2019/12/11	104	35.53	2	35.45	35.50	102	9,404	1.08%	大買/鉅額交易
2019/12/10	54	35.07	22	35.78	35.75	32	9,363	0.34%
2019/12/09	1	35.40	6	35.38	35.30	-5	9,240	-0.05%
2019/12/06	122	35.43	9	35.39	35.55	113	9,233	1.22%	大買/鉅額交易
2019/12/05	271	35.51	97	35.57	35.25	174	9,090	1.91%	大買/鉅額交易
2019/12/04	49.3	34.71	58.2	34.53	34.85	-8.9	8,701	-0.10%
2019/12/03	18	33.08	1	33.25	33.10	17	8,310	0.20%
2019/12/02	3	33.23	2	33.18	33.05	1	8,328	0.01%
2019/11/29	3	33.65	4	33.68	33.45	-1	8,386	-0.01%
2019/11/28	6	33.73	2	33.80	33.80	4	8,410	0.05%
2019/11/27	3	33.73	7	33.86	34.10	-4	8,529	-0.05%
2019/11/26	2	33.30	1	33.25	33.35	1	8,500	0.01%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	2	33.10	2	33.38	33.05	0	8,719	0.00%
2019/11/21	1	32.90	1	33.25	33.25	0	8,766	0.00%
2019/11/20	6	33.36	1	33.30	33.15	5	8,779	0.06%
2019/11/19	1	33.55	1	33.30	33.60	0	8,826	0.00%
2019/11/18	15.2	33.33	2	33.28	33.35	13.2	8,874	0.15%
2019/11/15	2	33.03	1	33.15	33.00	1	8,970	0.01%
2019/11/14	22	33.20	23	32.91	33.00	-1	9,074	-0.01%
2019/11/13	40	33.46	20	33.42	33.25	20	9,090	0.22%
2019/11/12	7	33.24	9	33.33	33.60	-2	9,106	-0.02%
2019/11/11	30	33.24	14	33.23	33.00	16	9,114	0.18%
2019/11/08	7	34.32	2	34.40	34.30	5	9,043	0.06%
2019/11/07	4	35.16	8	35.26	35.05	-4	9,033	-0.04%
2019/11/06	12	36.12	5	36.22	35.75	7	9,078	0.08%
2019/11/05	8	36.14	4	36.33	36.00	4	8,993	0.04%
2019/11/04	4	35.85	9	36.04	35.80	-5	8,863	-0.06%
2019/11/01	45	35.49	45	35.33	35.70	0	8,740	0.00%
2019/10/31	41	35.66	27	35.21	35.05	14	8,780	0.16%
2019/10/30	7	35.86	0	35.80	35.80	7	8,690	0.08%
2019/10/29	122	36.31	31	36.27	36.05	91	8,683	1.05%	大買/
2019/10/28	49	35.57	30	35.67	35.60	19	8,555	0.22%
2019/10/25	239	35.77	8	36.14	35.50	231	8,580	2.69%	大買/鉅額交易
2019/10/24	4	36.49	14	36.60	36.70	-10	8,427	-0.12%
2019/10/23	26	36.49	11	36.55	36.35	15	8,296	0.18%
2019/10/22	14	36.29	33	36.23	36.15	-19	8,261	-0.23%
2019/10/21	33	36.42	83	36.11	36.30	-50	8,106	-0.62%
2019/10/18	32	34.61	12	34.34	34.80	20	7,458	0.27%
2019/10/17	0	0.00	1	33.40	33.45	-1	7,237	-0.01%
2019/10/16	2	33.37	1	33.45	33.20	1	7,345	0.01%
2019/10/15	6	33.74	1	34.10	33.40	5	7,326	0.07%
2019/10/14	8	34.04	10	33.70	33.75	-2	7,233	-0.03%
2019/10/09	34	32.81	7	32.69	32.70	27	7,081	0.38%
2019/10/08	5	32.63	3	32.82	32.90	2	7,118	0.03%
2019/10/07	2	33.48	3	33.45	33.45	-1	7,175	-0.01%
2019/10/04	1	34.10	2	34.15	33.85	-1	7,280	-0.01%
2019/10/03	4	33.40	2	33.83	34.10	2	7,323	0.03%
2019/10/02	4	33.93	1	33.95	33.90	3	7,419	0.04%
2019/10/01	6	34.24	5	34.30	34.60	1	7,428	0.01%
2019/09/27	4	34.05	3	33.90	33.65	1	7,471	0.01%
2019/09/26	0	0.00	2.2	34.54	34.10	-2.2	7,535	-0.03%
2019/09/25	2	34.50	2.1	34.29	34.50	-0.1	7,686	0.00%
2019/09/24	13	34.29	16	34.42	34.15	-3	7,755	-0.04%
2019/09/23	3.2	33.77	0	0.00	33.75	3.2	7,525	0.04%
2019/09/20	7	33.64	21	33.68	33.45	-14	7,554	-0.19%
2019/09/19	24	33.36	20	33.44	33.50	4	7,653	0.05%
2019/09/18	2	32.55	5	32.64	32.55	-3	7,571	-0.04%
2019/09/17	3	32.70	17	32.52	32.50	-14	7,640	-0.18%
2019/09/16	5	32.35	1	32.40	32.20	4	7,696	0.05%
2019/09/12	14	32.28	33	32.40	32.20	-19	7,842	-0.24%
2019/09/11	8	31.99	0	0.00	31.90	8	7,914	0.10%
2019/09/10	13	31.81	2	32.45	31.90	11	8,037	0.14%
2019/09/09	4	32.51	3	32.53	32.35	1	8,377	0.01%
2019/09/06	7	33.21	0	0.00	32.90	7	8,430	0.08%
2019/09/05	0.1	32.90	11.1	32.81	32.90	-10.9	8,426	-0.13%
2019/09/04	0	0.00	1	32.65	32.85	-1	8,683	-0.01%
2019/09/03	9	32.73	1	33.05	32.50	8	8,754	0.09%
2019/09/02	16	32.67	4	32.51	32.70	12	8,710	0.14%
2019/08/30	39	32.84	23	32.81	32.10	16	8,713	0.18%
2019/08/29	25	32.24	27	32.54	32.30	-2	8,640	-0.02%
2019/08/28	26	32.54	12	32.25	32.55	14	8,568	0.16%
2019/08/27	3	31.87	0	0.00	31.40	3	8,406	0.04%
2019/08/26	4	31.65	13	31.63	31.50	-9	8,466	-0.11%
2019/08/23	3	32.47	1	32.55	32.40	2	8,468	0.02%
2019/08/22	4	32.64	4	32.64	32.40	0	8,490	0.00%
2019/08/21	6	32.93	1	33.10	32.70	5	8,500	0.06%
2019/08/20	3	33.12	2	33.03	32.90	1	8,487	0.01%
2019/08/19	5	33.48	7	33.34	33.40	-2	8,459	-0.02%
2019/08/16	48	32.07	4	32.49	32.50	44	8,412	0.52%
2019/08/15	48	31.74	10	31.90	31.85	38	8,490	0.45%
2019/08/14	2	32.80	10	33.07	32.50	-8	8,552	-0.09%
2019/08/13	7	32.56	24	32.47	32.50	-17	8,640	-0.20%
2019/08/12	25	32.44	33	32.32	32.45	-8	8,721	-0.09%
2019/08/08	53	32.94	42	32.81	32.85	11	8,736	0.13%
2019/08/07	4	33.54	44	33.97	33.20	-40	8,803	-0.45%
2019/08/06	52	33.85	3	34.08	34.15	49	8,983	0.55%
2019/08/05	2	34.25	23	34.21	33.85	-21	9,305	-0.23%
2019/08/02	8	34.59	38.1	34.67	34.55	-30.1	9,570	-0.31%
2019/08/01	2	35.95	1	35.85	35.75	1	9,723	0.01%
2019/07/31	29	35.85	1	36.10	36.20	28	9,932	0.28%
2019/07/30	9	36.16	56	36.24	35.60	-47	9,958	-0.47%
2019/07/29	8.1	37.24	6	37.37	37.05	2.1	9,899	0.02%
2019/07/26	0	0.00	3	37.00	37.00	-3	9,916	-0.03%
2019/07/25	19	36.76	3	37.10	36.90	16	9,947	0.16%
2019/07/24	20	37.02	41	36.97	36.80	-21	10,024	-0.21%
2019/07/23	8	36.33	2	36.48	36.10	6	10,242	0.06%
2019/07/22	27	36.53	30	36.65	36.50	-3	10,750	-0.03%
2019/07/19	13	35.93	77.1	35.10	36.05	-64.1	11,077	-0.58%
2019/07/18	52	35.01	5	34.63	34.50	47	11,053	0.43%
2019/07/17	7	35.71	155	35.88	35.65	-148	11,077	-1.34%	大賣/鉅額交易
2019/07/16	4	35.90	1.1	36.08	35.90	2.9	11,708	0.02%
2019/07/15	1	35.85	5	35.85	35.70	-4	11,875	-0.03%
2019/07/12	4	35.50	7	35.59	35.40	-3	12,082	-0.02%
2019/07/11	83	35.79	37	35.82	35.60	46	12,129	0.38%
2019/07/10	41	37.56	12	37.53	37.60	29	12,100	0.24%
2019/07/09	5	37.70	6	37.53	37.40	-1	12,054	-0.01%
2019/07/08	53.1	38.19	6	38.43	38.05	47.1	12,117	0.39%
2019/07/05	10	37.62	46	37.60	37.80	-36	12,158	-0.30%
2019/07/04	8	37.47	16	37.58	37.55	-8	12,166	-0.07%
2019/07/03	6	36.80	2	37.23	36.90	4	12,483	0.03%
2019/07/02	69	37.12	33	36.89	37.10	36	12,517	0.29%
2019/07/01	9	36.22	37	36.19	36.45	-28	12,550	-0.22%
2019/06/28	3	35.15	1	35.30	35.35	2	12,808	0.02%
2019/06/27	23	35.19	12	35.05	35.15	11	13,119	0.08%
2019/06/26	31	34.49	4	34.56	34.70	27	13,074	0.21%
2019/06/25	7	35.33	29	35.49	35.30	-22	13,030	-0.17%
2019/06/24	3	35.05	12	35.50	36.00	-9	12,960	-0.07%
2019/06/21	27	35.70	0	0.00	35.05	27	12,923	0.21%
2019/06/20	1	35.70	21	36.15	35.70	-20	12,880	-0.16%
2019/06/19	14	35.43	6	35.67	35.55	8	12,826	0.06%
2019/06/18	9	35.09	14	35.30	35.05	-5	12,825	-0.04%
2019/06/17	34	35.71	32.1	35.64	35.50	1.9	12,844	0.01%
2019/06/14	3	34.80	19	34.83	34.40	-16	12,517	-0.13%
2019/06/13	17	34.17	19	34.21	34.25	-2	12,543	-0.02%
2019/06/12	22	34.80	43	35.10	34.60	-21	12,564	-0.17%
2019/06/11	30	33.73	1	34.10	34.05	29	12,406	0.23%
2019/06/06	6	32.86	0.1	33.00	32.80	5.9	12,525	0.05%
2019/06/05	10	33.90	13	34.00	33.10	-3	12,542	-0.02%
2019/06/04	3.1	33.31	1	33.60	33.50	2.1	12,606	0.02%
2019/06/03	3.1	32.72	4	33.10	33.25	-0.9	12,833	-0.01%
2019/05/31	15.4	33.66	4	33.46	33.50	11.4	13,007	0.09%
2019/05/30	2	32.75	3	32.88	33.15	-1	13,059	-0.01%
2019/05/29	15	32.37	8	32.41	32.30	7	13,289	0.05%
2019/05/28	15	32.69	13	32.81	32.95	2	13,695	0.01%
2019/05/27	3	33.27	28.1	33.32	32.90	-25.1	14,182	-0.18%
2019/05/24	3	33.30	6	33.23	33.05	-3	14,485	-0.02%
2019/05/23	21	33.18	1	33.30	33.30	20	14,617	0.14%
2019/05/22	1	34.05	0	34.00	33.90	1	14,824	0.01%
2019/05/21	1	32.90	36	33.58	33.90	-35	15,197	-0.23%
2019/05/20	8	32.82	23	33.07	33.05	-15	15,278	-0.10%
2019/05/17	10	34.17	34	34.39	33.80	-24	15,570	-0.15%
2019/05/16	5	34.01	27	34.75	33.80	-22	15,910	-0.14%
2019/05/15	37	35.12	14	35.23	34.90	23	16,886	0.14%
2019/05/14	101	33.70	61	33.93	35.25	40	17,494	0.23%	大買/
2019/05/13	25	34.65	15.1	34.84	33.80	9.9	17,719	0.06%
2019/05/10	14	37.35	21	37.97	36.60	-7	17,580	-0.04%
2019/05/09	26	38.15	12	37.72	37.25	14	17,423	0.08%
2019/05/08	35	38.66	41	38.80	38.90	-6	17,313	-0.03%
2019/05/07	311	38.55	3	38.55	38.40	308	17,407	1.77%	大買/鉅額交易
2019/05/06	26	38.31	17	38.48	38.15	9	17,976	0.05%
2019/05/03	20	39.36	20	39.44	39.35	0	17,943	0.00%
2019/05/02	22	38.98	8	39.08	38.90	14	17,968	0.08%
2019/04/30	15	38.44	27	38.41	39.05	-12	18,100	-0.07%
2019/04/29	50	39.47	151	38.84	38.55	-101	17,988	-0.56%	大賣/鉅額交易
2019/04/26	126.2	40.87	46	40.73	41.15	80.2	17,730	0.45%	大買/
2019/04/25	61	40.53	68	40.24	40.55	-7	17,250	-0.04%
2019/04/24	15	39.69	13.1	39.73	39.40	1.9	16,889	0.01%
2019/04/23	47	39.19	20	39.21	39.00	27	16,911	0.16%
2019/04/22	91	40.32	65.3	40.46	39.25	25.8	17,008	0.15%
2019/04/19	16	38.46	36	38.51	39.00	-20	16,563	-0.12%
2019/04/18	32	38.65	45	38.58	37.85	-13	16,598	-0.08%
2019/04/17	10.5	38.36	15	38.43	38.25	-4.5	16,622	-0.03%
2019/04/16	33.3	37.75	6	38.00	38.05	27.3	16,677	0.16%
2019/04/15	12.1	37.57	21	37.69	37.30	-8.9	16,926	-0.05%
2019/04/12	15	37.65	26	37.52	37.25	-11	17,317	-0.06%
2019/04/11	42	38.87	15	38.17	38.10	27	17,415	0.16%
2019/04/10	31	39.24	14	39.20	39.35	17	17,356	0.10%
2019/04/09	53	40.07	45	40.17	39.60	8	17,404	0.05%
2019/04/08	14	39.60	7	39.86	39.30	7	17,317	0.04%
2019/04/03	14	39.35	36	39.57	39.20	-22	17,378	-0.13%
2019/04/02	48	39.02	51	38.82	39.45	-3	17,400	-0.02%
2019/04/01	61.1	38.01	40	37.98	37.90	21.1	17,263	0.12%
2019/03/29	5.3	36.60	1	36.65	36.90	4.3	17,149	0.03%
2019/03/28	24	37.04	26	37.09	36.55	-2	17,823	-0.01%
2019/03/27	17.3	36.90	14	37.12	36.80	3.3	18,695	0.02%
2019/03/26	6	36.97	4	37.19	36.90	2	19,704	0.01%
2019/03/25	3	36.52	6	36.48	36.70	-3	20,382	-0.01%
2019/03/22	15	37.24	6	37.40	37.10	9	20,597	0.04%
2019/03/21	21	36.82	1.1	37.50	36.75	19.9	20,876	0.10%
2019/03/20	5	37.04	10	37.08	37.10	-5	21,208	-0.02%
2019/03/19	2	36.45	3.2	36.57	36.45	-1.2	21,697	-0.01%
2019/03/18	5	36.37	2	36.40	36.25	3	22,043	0.01%
2019/03/15	13	37.02	15	36.92	36.70	-2	22,301	-0.01%
2019/03/14	29	36.53	40	36.39	36.45	-11	22,583	-0.05%
2019/03/13	0	37.10	30	37.37	37.10	-30	23,091	-0.13%
2019/03/12	34	37.84	1	37.70	37.35	33	23,411	0.14%
2019/03/11	9.3	37.38	0.1	37.35	37.30	9.2	23,766	0.04%
2019/03/08	8	36.84	5	36.82	37.25	3	24,548	0.01%
2019/03/07	10	37.28	14	37.58	37.05	-4	25,184	-0.02%
2019/03/06	8	39.22	6	39.15	38.65	2	26,262	0.01%
2019/03/05	12	38.68	31	38.89	38.60	-19	27,112	-0.07%
2019/03/04	31	39.32	13	39.62	38.95	18	28,054	0.06%
2019/02/27	103	39.21	117	39.18	39.50	-14	28,110	-0.05%	大買/大賣/
2019/02/26	73	39.02	69	39.10	38.60	4	28,202	0.01%
2019/02/25	15	37.84	24	37.90	37.80	-9	28,383	-0.03%
2019/02/22	38.1	39.29	31	39.57	38.75	7.1	29,437	0.02%
2019/02/21	18	38.88	70	38.84	39.40	-52	29,463	-0.18%
2019/02/20	60	40.46	45	40.40	39.50	15	29,489	0.05%
2019/02/19	27	39.35	20	39.06	39.50	7	29,660	0.02%
2019/02/18	18	39.59	52	39.70	39.20	-34	30,192	-0.11%
2019/02/15	76	38.92	50.3	39.24	38.80	25.7	30,612	0.08%
2019/02/14	31	39.95	54	39.93	39.80	-23	30,775	-0.07%
2019/02/13	27	37.41	77	37.44	38.75	-50	30,306	-0.17%
2019/02/12	120	35.37	93	35.46	35.25	27	30,182	0.09%	大買/
2019/02/11	49	34.31	76	34.39	34.35	-27	31,029	-0.09%
2019/01/30	34	33.78	34	33.88	33.40	0	31,892	0.00%
2019/01/29	18	33.57	12	33.61	33.40	6	32,202	0.02%
2019/01/28	115	34.57	100	34.65	34.25	15	32,566	0.05%	大買/
2019/01/25	162.1	34.02	168	34.01	34.30	-5.9	33,389	-0.02%	大買/大賣/
2019/01/24	42	32.59	43	32.66	32.65	-1	34,287	0.00%
2019/01/23	51	32.29	35	32.37	32.25	16	34,578	0.05%
2019/01/22	53	32.53	66	32.60	32.60	-13	34,995	-0.04%
2019/01/21	40	32.28	50	32.41	32.20	-10	35,430	-0.03%
2019/01/18	53	31.62	44	31.81	32.20	9	35,828	0.03%
2019/01/17	64	32.58	46	32.80	32.00	18	36,054	0.05%
2019/01/16	25	32.35	49	32.44	32.60	-24	36,365	-0.07%
2019/01/15	54	31.92	52	32.06	32.05	2	36,476	0.01%
2019/01/14	15	32.08	16	32.12	31.85	-1	36,612	0.00%
2019/01/11	37	33.71	36	33.86	32.95	1	36,713	0.00%
2019/01/10	108	34.01	99	33.98	33.40	9	36,865	0.02%	大買/
2019/01/09	62	33.49	30	33.50	33.40	32	37,074	0.09%
2019/01/08	44	33.22	50	33.31	33.35	-6	37,626	-0.02%
2019/01/07	106	33.01	68	33.10	33.55	38	37,762	0.10%	大買/
2019/01/04	93.1	30.55	132	30.62	31.50	-38.9	38,001	-0.10%	大賣/
2019/01/03	25	32.95	19	33.11	32.00	6	37,814	0.02%
2019/01/02	27	33.64	25	33.84	33.50	2	38,184	0.01%