合晶 (6182)-富邦-敦南券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
981張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	3	40.05	40.05	-3	2,976	-0.10%
2024/05/10	1	39.95	0	0.00	39.95	1	2,954	0.03%
2024/05/08	1	38.45	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	3	38.80	39.20	-3	2,925	-0.10%
2024/05/03	5	38.90	0	0.00	38.85	5	2,924	0.17%
2024/05/02	0.1	39.20	0	0.00	39.20	0.1	2,949	0.00%
2024/04/30	1	39.70	0	0.00	39.50	1	2,935	0.03%
2024/04/26	0	0.00	2	39.05	39.20	-2	2,937	-0.07%
2024/04/25	0	0.00	2	39.15	39.20	-2	2,940	-0.07%
2024/04/24	2	38.83	1	38.85	39.00	1	2,969	0.03%
2024/04/23	1	39.04	0	0.00	38.55	1	3,016	0.03%
2024/04/19	0	0.00	1	39.30	38.85	-1	3,009	-0.03%
2024/04/18	3	39.88	0	0.00	39.70	3	2,977	0.10%
2024/04/17	0	39.90	0	0.00	39.75	0	2,966	0.00%
2024/04/16	3	40.15	0	0.00	38.90	3	2,945	0.10%
2024/04/12	1	39.50	8	39.66	39.45	-7	2,947	-0.24%
2024/04/11	0	0.00	5	39.75	39.55	-5	2,967	-0.17%
2024/04/10	1	40.25	0	0.00	39.95	1	3,008	0.03%
2024/04/08	0	0.00	2	39.85	40.00	-2	3,039	-0.07%
2024/04/03	0	0.00	0.2	39.85	39.95	-0.2	3,069	-0.01%
2024/04/02	3	39.68	20	39.65	40.15	-17	3,112	-0.55%
2024/04/01	0	39.80	18.2	39.95	39.90	-18.2	3,203	-0.57%
2024/03/29	0	0.00	4	39.10	39.00	-4	3,209	-0.12%
2024/03/28	0	0.00	1	39.25	38.80	-1	3,278	-0.03%
2024/03/27	0	0.00	2	39.15	39.00	-2	3,324	-0.06%
2024/03/26	20	39.15	0	0.00	38.75	20	3,388	0.59%
2024/03/25	11	39.71	5	39.45	39.10	6	3,432	0.17%
2024/03/22	1	39.80	5	39.86	39.70	-4	3,537	-0.11%
2024/03/20	0.3	40.65	2	40.45	40.15	-1.7	3,999	-0.04%
2024/03/19	4	39.64	2	40.20	39.60	2	4,036	0.05%
2024/03/18	7	38.81	0	0.00	38.80	7	4,353	0.16%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	5	40.22	0	0.00	40.20	5	4,547	0.11%
2024/03/13	1	41.35	8.2	40.86	40.70	-7.2	4,537	-0.16%
2024/03/12	1	41.20	2	41.28	41.20	-1	4,493	-0.02%
2024/03/11	7	41.93	62	42.11	41.60	-55	4,453	-1.23%
2024/03/08	93	42.38	39	42.13	42.35	54	4,322	1.25%
2024/03/07	6	40.17	5.2	40.05	39.95	0.9	3,985	0.02%
2024/03/06	3	39.90	0	0.00	39.85	3	3,958	0.08%
2024/03/05	2	40.23	0	0.00	40.10	2	3,980	0.05%
2024/03/04	3	40.20	2	40.15	40.10	1	3,992	0.03%
2024/03/01	0	40.10	0	0.00	39.90	0	4,022	0.00%
2024/02/27	1.3	39.92	0	0.00	39.90	1.3	4,006	0.03%
2024/02/26	2	40.58	0	0.00	40.40	2	3,992	0.05%
2024/02/22	0.5	41.50	6	41.40	41.20	-5.5	3,963	-0.14%
2024/02/20	0	0.00	1	41.30	41.30	-1	3,960	-0.03%
2024/02/16	2	41.05	1	40.95	41.40	1	3,966	0.03%
2024/02/15	0	0.00	1	41.15	41.20	-1	3,965	-0.03%
2024/02/05	1	40.55	2	40.65	40.70	-1	3,961	-0.03%
2024/02/02	0	0.00	1	41.10	41.00	-1	3,969	-0.03%
2024/02/01	11	40.67	1	41.00	41.00	10	4,014	0.25%
2024/01/31	4	41.31	2	41.20	41.25	2	4,029	0.05%
2024/01/30	2	40.93	0	0.00	40.55	2	4,055	0.05%
2024/01/25	3	41.73	0	0.00	41.50	3	4,137	0.07%
2024/01/23	1	42.30	1	42.50	42.30	0	4,234	0.00%
2024/01/22	7	42.46	2	42.50	42.55	5	4,248	0.12%
2024/01/19	2	42.15	0	0.00	42.15	2	4,291	0.05%
2024/01/18	5	41.30	0	0.00	41.60	5	4,334	0.12%
2024/01/17	3	42.30	0	0.00	42.20	3	4,333	0.07%
2024/01/16	2	43.05	0	0.00	43.35	2	4,309	0.05%
2024/01/15	0	0.00	5	43.30	43.15	-5	4,308	-0.12%
2024/01/10	16	42.35	0	0.00	42.35	16	4,351	0.37%
2024/01/09	2	42.85	1	43.10	43.05	1	4,338	0.02%
2024/01/08	2	43.50	6	43.73	43.55	-4	4,326	-0.09%
2024/01/04	5	43.00	8	43.33	43.25	-3	4,341	-0.07%
2024/01/03	0	0.00	1	42.55	43.20	-1	4,318	-0.02%
2024/01/02	29	43.11	1	43.55	43.05	28	4,297	0.65%
2023/12/29	5	43.31	0	0.00	43.30	5	4,298	0.12%
2023/12/28	1	43.65	0	0.00	43.55	1	4,277	0.02%
2023/12/27	16	43.88	0	0.00	43.95	16	4,250	0.38%
2023/12/26	3	43.85	14	43.96	44.15	-11	4,172	-0.26%
2023/12/25	16	43.60	4	43.55	43.75	12	4,130	0.29%
2023/12/22	1.2	44.05	4	44.39	44.10	-2.8	4,096	-0.07%
2023/12/21	110	44.13	0	0.00	44.05	110	4,051	2.72%	大買/鉅額交易
2023/12/20	12.2	44.82	0	0.00	44.65	12.2	3,989	0.31%
2023/12/19	7.2	45.13	10	45.20	45.00	-2.8	3,943	-0.07%
2023/12/18	18.2	47.80	21	47.68	46.05	-2.8	3,839	-0.07%
2023/12/15	13.3	48.61	37.2	48.77	48.05	-24	3,768	-0.64%
2023/12/14	6	46.35	32	46.63	47.40	-26	3,495	-0.74%
2023/12/13	38	47.19	21	47.35	46.45	17	3,474	0.49%
2023/12/12	19	46.51	18	46.78	47.60	1	3,179	0.03%
2023/12/11	6	44.33	0	0.00	44.20	6	2,933	0.20%
2023/12/08	0	0.00	1	44.75	44.50	-1	2,993	-0.03%
2023/12/07	3.5	44.02	0	0.00	43.80	3.5	3,090	0.11%
2023/12/06	0	0.00	0	44.55	44.35	0	3,137	0.00%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/04	4.5	45.23	0	0.00	45.00	4.5	3,281	0.14%
2023/12/01	0	0.00	7	44.89	45.10	-7	3,339	-0.21%
2023/11/30	0	0.00	3	45.67	45.00	-3	3,365	-0.09%
2023/11/29	2	45.00	5	45.12	45.20	-3	3,346	-0.09%
2023/11/28	14	44.58	10	44.78	44.85	4	3,332	0.12%
2023/11/27	0	0.00	5	44.15	43.85	-5	3,299	-0.15%
2023/11/24	6	44.04	0	0.00	43.85	6	3,305	0.18%
2023/11/22	1	43.65	17	43.70	43.70	-16	3,317	-0.48%
2023/11/21	3	44.08	44.1	44.05	43.60	-41.1	3,334	-1.23%
2023/11/17	1	43.85	5	43.85	43.80	-4	3,358	-0.12%
2023/11/16	0	0.00	1	43.65	43.80	-1	3,373	-0.03%
2023/11/14	3	42.68	0	0.00	42.65	3	3,404	0.09%
2023/11/13	2	43.00	0	0.00	42.95	2	3,426	0.06%
2023/11/10	0	0.00	1	42.80	42.90	-1	3,449	-0.03%
2023/11/09	2	42.55	1	42.40	42.40	1	3,456	0.03%
2023/11/08	7	43.16	1	43.60	43.15	6	3,457	0.17%
2023/11/07	11	43.08	0	0.00	43.00	11	3,444	0.32%
2023/11/06	3	43.48	0	0.00	43.50	3	3,448	0.09%
2023/11/03	5	44.95	0	0.00	44.85	5	3,442	0.15%
2023/11/02	2	45.10	1	45.15	45.15	1	3,480	0.03%
2023/11/01	2	43.70	0	0.00	44.60	2	3,501	0.06%
2023/10/31	18	44.21	0	0.00	43.60	18	3,473	0.52%
2023/10/30	6	45.52	1	45.60	45.10	5	3,470	0.14%
2023/10/27	2	46.88	21	46.50	45.80	-19	3,464	-0.55%
2023/10/26	0	0.00	2	46.00	45.45	-2	3,495	-0.06%
2023/10/25	2	46.58	0	0.00	46.15	2	3,467	0.06%
2023/10/24	10	46.40	3	46.62	46.70	7	3,475	0.20%
2023/10/23	0	0.00	1.3	46.06	46.00	-1.3	3,507	-0.04%
2023/10/17	1	46.40	1	46.80	46.05	0	3,611	0.00%
2023/10/16	1	46.40	2	46.65	46.35	-1	3,738	-0.03%
2023/10/13	2	46.45	11.1	46.56	46.50	-9.1	3,861	-0.24%
2023/10/12	0	0.00	1	45.85	45.85	-1	3,963	-0.03%
2023/10/11	1	45.35	3	45.10	45.05	-2	4,050	-0.05%
2023/10/06	0	0.00	6	46.03	45.95	-6	4,134	-0.15%
2023/10/05	5	45.30	23	45.83	46.00	-18	4,280	-0.42%
2023/10/04	2	44.95	0	0.00	44.95	2	4,411	0.05%
2023/10/02	0	0.00	3	44.83	45.00	-3	4,520	-0.07%
2023/09/28	5	43.90	1	44.40	44.00	4	4,614	0.09%
2023/09/27	24	44.05	0	0.00	44.00	24	4,641	0.52%
2023/09/26	1	44.80	5	44.85	44.65	-4	4,648	-0.09%
2023/09/25	6	44.90	0	0.00	44.95	6	4,702	0.13%
2023/09/21	3	45.00	0	0.00	44.85	3	4,742	0.06%
2023/09/20	6.4	45.09	0	45.75	44.90	6.4	4,817	0.13%
2023/09/19	6	46.02	2	46.00	45.70	4	4,900	0.08%
2023/09/18	1	46.50	27	46.81	46.70	-26	4,853	-0.54%
2023/09/15	1	46.35	44	46.65	46.50	-43	4,802	-0.90%
2023/09/14	19	46.03	1	46.20	46.00	18	4,750	0.38%
2023/09/13	4	45.84	2	46.08	45.90	2	4,749	0.04%
2023/09/12	11	45.17	9	45.51	45.65	2	4,776	0.04%
2023/09/11	0	0.00	1	44.60	44.40	-1	4,792	-0.02%
2023/09/08	3	45.03	5	44.98	44.85	-2	5,009	-0.04%
2023/09/07	8	44.86	11	44.92	44.85	-3	4,970	-0.06%
2023/09/06	6	44.23	7.6	44.50	44.30	-1.6	4,892	-0.03%
2023/09/05	0	0.00	6	43.57	43.55	-6	4,848	-0.12%
2023/09/04	0	0.00	5	43.20	43.20	-5	4,859	-0.10%
2023/09/01	1	42.80	4	43.06	43.10	-3	4,864	-0.06%
2023/08/31	3	42.87	11	42.88	42.60	-8	4,871	-0.16%
2023/08/30	1	42.60	0	0.00	42.45	1	4,885	0.02%
2023/08/29	5	42.45	1	42.40	42.50	4	4,909	0.08%
2023/08/28	1	42.00	4	42.05	42.00	-3	4,910	-0.06%
2023/08/24	1	42.10	1	41.75	41.75	0	4,913	0.00%
2023/08/23	2	42.00	4	42.05	42.00	-2	4,928	-0.04%
2023/08/21	2	41.25	0	0.00	41.10	2	4,900	0.04%
2023/08/18	0.2	41.20	0.3	41.05	41.25	-0.1	4,893	0.00%
2023/08/17	0	0.00	1	40.95	40.80	-1	4,877	-0.02%
2023/08/16	5	39.90	0	0.00	39.90	5	4,857	0.10%
2023/08/15	0	0.00	1	39.45	39.25	-1	4,833	-0.02%
2023/08/14	2	39.85	7	38.99	39.25	-5	4,827	-0.10%
2023/08/11	3	40.18	2	40.18	39.95	1	4,795	0.02%
2023/08/10	1	40.00	10	40.02	40.00	-9	4,773	-0.19%
2023/08/09	2.1	40.50	0	0.00	40.45	2.1	4,724	0.04%
2023/08/08	1	41.80	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	0.00	2	42.30	42.30	-2	4,601	-0.04%
2023/08/02	6.1	42.22	0	0.00	42.45	6.1	4,603	0.13%
2023/08/01	0	0.00	7	42.65	43.05	-7	4,540	-0.15%
2023/07/31	13.3	42.91	0	0.00	42.50	13.3	4,534	0.29%
2023/07/27	0	0.00	5	43.65	43.60	-5	4,464	-0.11%
2023/07/26	1.2	42.76	0	0.00	42.75	1.2	4,454	0.03%
2023/07/25	0	0.00	2	43.10	43.55	-2	4,430	-0.05%
2023/07/24	6.1	43.39	0	0.00	43.05	6.1	4,423	0.14%
2023/07/21	8.2	44.43	7	44.45	44.40	1.2	4,421	0.03%
2023/07/20	0	45.85	0	0.00	45.60	0	4,426	0.00%
2023/07/19	12	46.45	2	45.60	45.60	10	4,456	0.22%
2023/07/18	0	0.00	10	48.50	48.60	-10	4,399	-0.23%
2023/07/17	5	48.77	4	48.69	48.90	1	4,293	0.02%
2023/07/14	3	47.95	3.4	47.80	48.45	-0.4	4,239	-0.01%
2023/07/13	1	48.20	6	48.42	47.35	-5	4,166	-0.12%
2023/07/12	15	48.13	14	48.23	48.10	1	4,123	0.02%
2023/07/11	15	47.94	18	47.89	47.80	-3	4,014	-0.07%
2023/07/10	2	47.15	6	47.17	47.30	-4	3,981	-0.10%
2023/07/07	2.1	46.50	2	46.50	46.70	0.1	3,963	0.00%
2023/07/06	29	47.72	12	47.88	47.75	17	3,922	0.43%
2023/07/05	0	0.00	1	47.35	47.35	-1	3,870	-0.03%
2023/06/30	0	0.00	5	47.26	47.30	-5	3,822	-0.13%
2023/06/29	2	47.45	4	46.95	46.95	-2	3,842	-0.05%
2023/06/28	5	47.32	3	47.10	47.20	2	3,834	0.05%
2023/06/27	8	46.81	9	47.27	46.60	-1	3,836	-0.03%
2023/06/21	70	46.22	75	46.10	46.15	-5	3,831	-0.13%
2023/06/20	0	0.00	1	45.85	45.95	-1	3,980	-0.03%
2023/06/19	1	46.45	0	0.00	46.25	1	4,117	0.02%
2023/06/16	1	46.35	14	46.50	46.65	-13	4,269	-0.30%
2023/06/15	1	46.20	7	46.39	46.40	-6	4,270	-0.14%
2023/06/14	17	46.15	37	46.27	46.30	-20	4,244	-0.47%
2023/06/12	4	43.91	0	0.00	43.85	4	4,195	0.10%
2023/06/09	5.1	44.20	0	0.00	43.90	5.1	4,224	0.12%
2023/06/08	1	44.11	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0	44.95	0	0.00	45.20	0	4,335	0.00%
2023/06/06	0.1	44.90	0	0.00	45.20	0.1	4,371	0.00%
2023/06/05	0	0.00	2	45.40	45.40	-2	4,430	-0.05%
2023/06/02	2	45.00	0	0.00	44.75	2	4,433	0.05%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/31	0	44.95	0	0.00	44.95	0	4,466	0.00%
2023/05/30	2	44.90	3	44.95	44.95	-1	4,461	-0.02%
2023/05/29	4	44.73	5	44.86	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	2	44.10	44.05	-2	4,455	-0.04%
2023/05/25	2	44.08	1	44.00	44.05	1	4,447	0.02%
2023/05/23	0	0.00	1	44.20	44.10	-1	4,510	-0.02%
2023/05/19	1.5	43.50	0	0.00	43.20	1.5	4,523	0.03%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/12	1	42.30	2	42.20	42.40	-1	4,730	-0.02%
2023/05/11	12	42.20	2	42.10	42.05	10	4,834	0.21%
2023/05/10	1	42.50	0.5	42.52	42.60	0.5	4,903	0.01%
2023/05/08	0	0.00	2	43.95	43.80	-2	4,988	-0.04%
2023/05/04	0	0.00	2.5	43.99	43.95	-2.5	5,109	-0.05%
2023/05/03	1	44.20	1	44.10	44.10	0	5,198	0.00%
2023/05/02	0	44.10	3	43.87	44.00	-3	5,268	-0.06%
2023/04/28	7	43.19	0	0.00	43.20	7	5,378	0.13%
2023/04/27	0	42.30	1	43.20	43.20	-1	5,360	-0.02%
2023/04/26	4	42.60	0	0.00	42.50	4	5,334	0.07%
2023/04/25	2	42.63	40	43.66	42.55	-38	5,320	-0.71%
2023/04/24	1.1	43.61	0	0.00	43.55	1.1	5,314	0.02%
2023/04/21	2	44.80	0	0.00	44.10	2	5,301	0.04%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.50	0	0.00	45.25	3	5,337	0.06%
2023/04/18	10	46.40	5	46.30	46.15	5	5,261	0.10%
2023/04/17	13	46.18	0	0.00	46.15	13	5,238	0.25%
2023/04/14	1	46.66	4	46.73	46.70	-3	5,182	-0.06%
2023/04/13	10	47.65	4.4	47.30	46.85	5.6	5,147	0.11%
2023/04/12	2	48.25	3	47.98	48.35	-1	5,035	-0.02%
2023/04/11	2	48.58	1	48.55	48.30	1	4,993	0.02%
2023/04/10	3	48.37	6	48.68	48.65	-3	4,980	-0.06%
2023/04/06	0	0.00	1	47.95	47.60	-1	4,906	-0.02%
2023/03/31	1.1	48.80	5	48.95	48.50	-4	4,867	-0.08%
2023/03/30	0.1	48.65	1	48.65	48.65	-0.9	4,837	-0.02%
2023/03/29	2.1	48.17	4	47.95	48.00	-1.9	4,819	-0.04%
2023/03/28	3.1	48.44	3	48.47	48.10	0.1	4,807	0.00%
2023/03/27	2	49.10	3.6	49.06	48.90	-1.6	4,706	-0.03%
2023/03/24	61.4	49.38	2	49.43	49.35	59.4	4,633	1.28%
2023/03/23	1	48.75	6	49.18	49.55	-5	4,531	-0.11%
2023/03/22	15	48.51	3	48.58	48.90	12	4,355	0.28%
2023/03/21	5	48.04	6	47.97	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	1	47.20	47.20	-1	4,007	-0.02%
2023/03/17	2	46.75	0	0.00	46.20	2	3,945	0.05%
2023/03/16	2	46.33	2	46.25	46.45	0	3,860	0.00%
2023/03/15	7	45.96	7.9	46.12	45.95	-0.9	3,782	-0.02%
2023/03/14	0	0.00	1.1	44.23	44.90	-1.1	3,738	-0.03%
2023/03/10	1	45.30	8	45.45	45.40	-7	3,731	-0.19%
2023/03/09	4	46.66	3	46.73	46.20	1	3,782	0.03%
2023/03/08	2	46.63	0	0.00	46.90	2	3,772	0.05%
2023/03/07	2	46.28	1	46.40	46.10	1	3,742	0.03%
2023/03/06	6	45.95	22	46.02	46.05	-16	3,738	-0.43%
2023/03/03	8	44.85	0	0.00	45.00	8	3,738	0.21%
2023/03/01	1	44.30	2	45.03	45.10	-1	3,897	-0.03%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	7	45.31	0	0.00	45.35	7	3,899	0.18%
2023/02/22	7	44.80	0	0.00	45.15	7	3,948	0.18%
2023/02/20	2	46.50	2	46.35	46.35	0	4,028	0.00%
2023/02/17	0	0.00	2	46.30	46.25	-2	4,126	-0.05%
2023/02/16	9	46.24	14	45.98	46.45	-5	4,165	-0.12%
2023/02/15	1	44.50	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.25	3	45.22	45.05	-2	4,354	-0.05%
2023/02/13	0	0.00	1	45.10	45.15	-1	4,433	-0.02%
2023/02/10	10	46.15	0	0.00	45.70	10	4,528	0.22%
2023/02/09	0	0.00	3	46.85	46.65	-3	4,594	-0.07%
2023/02/08	5	46.37	5	46.25	46.15	0	4,578	0.00%
2023/02/07	0	0.00	7	46.16	46.20	-7	4,562	-0.15%
2023/02/06	6	44.77	0	0.00	44.70	6	4,616	0.13%
2023/02/03	5	45.83	5	45.72	45.55	0	4,610	0.00%
2023/02/02	1	46.05	31	46.06	46.10	-30	4,610	-0.65%
2023/02/01	8	45.48	2	45.48	45.50	6	4,585	0.13%
2023/01/31	9	44.62	1	44.80	44.85	8	4,618	0.17%
2023/01/30	16	43.78	22	44.14	44.50	-6	4,570	-0.13%
2023/01/17	0	0.00	1	42.10	42.10	-1	4,472	-0.02%
2023/01/12	5	43.30	0	0.00	42.55	5	4,600	0.11%
2023/01/11	5	43.50	4	43.41	43.40	1	4,613	0.02%
2023/01/09	18	44.03	23	43.97	44.25	-5	4,683	-0.11%
2023/01/06	4	42.55	4	42.43	42.50	0	4,652	0.00%
2023/01/05	0	0.00	1	42.45	41.65	-1	4,758	-0.02%
2023/01/03	0	0.00	3	41.38	41.45	-3	4,896	-0.06%
2022/12/30	1	40.80	3	41.25	40.80	-2	4,942	-0.04%
2022/12/29	2	40.50	0	0.00	41.00	2	5,014	0.04%
2022/12/28	1	41.00	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.00	0	0.00	42.15	1	5,257	0.02%
2022/12/26	3	41.90	0	0.00	41.80	3	5,361	0.06%
2022/12/21	0	0.00	2	42.30	41.65	-2	5,752	-0.03%
2022/12/20	1	42.15	0	0.00	41.85	1	6,069	0.02%
2022/12/19	0	0.00	2	43.40	43.40	-2	6,280	-0.03%
2022/12/14	2	44.40	2	44.60	44.80	0	6,467	0.00%
2022/12/13	5	43.85	0	0.00	43.85	5	6,483	0.08%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	0	0.00	2	45.15	44.25	-2	6,550	-0.03%
2022/12/08	5	44.64	4	45.00	44.85	1	6,563	0.02%
2022/12/07	6	45.38	5	45.15	44.75	1	6,595	0.02%
2022/12/06	6	46.50	6	45.98	46.00	0	6,609	0.00%
2022/12/05	0.1	47.70	9	47.64	47.70	-8.9	6,613	-0.13%
2022/12/02	3.1	47.46	0	0.00	47.60	3.1	6,622	0.05%
2022/12/01	25	47.75	33	47.61	47.70	-8	6,644	-0.12%
2022/11/30	1	45.60	1	45.50	45.95	0	6,594	0.00%
2022/11/29	4	44.60	4	45.20	45.20	0	6,728	0.00%
2022/11/28	2	45.00	3	45.72	45.55	-1	6,740	-0.01%
2022/11/25	11	46.34	9	45.97	45.90	2	6,802	0.03%
2022/11/24	8	46.14	10.1	46.20	46.50	-2.1	6,820	-0.03%
2022/11/23	2.1	45.62	2.1	46.55	45.20	0.1	6,795	0.00%
2022/11/22	0.4	45.70	1.1	45.54	45.65	-0.7	6,842	-0.01%
2022/11/21	0	0.00	0.1	46.00	45.85	-0.1	7,128	0.00%
2022/11/18	16	46.04	9.2	45.69	45.65	6.8	7,432	0.09%
2022/11/17	6.2	45.96	6	46.15	46.20	0.2	7,423	0.00%
2022/11/16	4	45.55	10.2	46.00	46.10	-6.2	7,464	-0.08%
2022/11/15	5.2	45.55	8	45.88	46.00	-2.8	7,430	-0.04%
2022/11/14	2.7	44.77	2.2	45.21	45.00	0.5	7,468	0.01%
2022/11/11	57.3	45.22	49	45.36	44.75	8.3	7,530	0.11%
2022/11/10	4.1	43.24	6.1	43.66	43.80	-2	7,430	-0.03%
2022/11/09	2.4	42.86	6.1	42.81	43.00	-3.7	7,527	-0.05%
2022/11/08	6.1	42.78	4	42.44	42.25	2.1	7,570	0.03%
2022/11/07	0	41.85	3.3	41.95	42.35	-3.3	7,805	-0.04%
2022/11/04	5	41.60	2.1	41.75	42.20	3	8,032	0.04%
2022/11/03	4	40.83	4	41.30	41.40	0	8,027	0.00%
2022/11/02	0	0.00	0.1	41.00	41.00	-0.1	8,098	0.00%
2022/11/01	0	0.00	1.1	40.27	40.20	-1.1	8,034	-0.01%
2022/10/31	0	0.00	5	39.72	39.90	-5	8,129	-0.06%
2022/10/28	0	0.00	3	39.58	39.05	-3	8,131	-0.04%
2022/10/27	7.1	39.71	5	38.85	39.95	2.1	8,121	0.03%
2022/10/26	3	38.12	5	38.21	37.60	-2	8,063	-0.02%
2022/10/25	3	38.43	4	38.58	38.30	-1	8,072	-0.01%
2022/10/24	3	39.27	4	40.05	38.95	-1	8,111	-0.01%
2022/10/21	4	38.60	4	38.80	39.05	0	8,078	0.00%
2022/10/20	7	38.85	6	39.04	38.70	1	8,089	0.01%
2022/10/19	4	39.79	4	39.00	39.00	0	8,105	0.00%
2022/10/18	8	39.24	9	39.43	39.55	-1	8,090	-0.01%
2022/10/17	9	37.54	9	38.91	39.80	0	8,162	0.00%
2022/10/14	1	38.90	9.1	38.23	38.95	-8.1	8,231	-0.10%
2022/10/13	9	37.64	2	38.68	36.40	7	8,282	0.08%
2022/10/12	15	38.74	6	38.71	38.70	9	8,242	0.11%
2022/10/11	1	38.40	1	38.50	38.40	0	8,291	0.00%
2022/10/07	2	41.05	2	40.90	40.60	0	8,336	0.00%
2022/10/06	5.3	41.35	10.1	41.12	41.10	-4.8	8,352	-0.06%
2022/10/05	1.1	40.90	5.2	41.56	40.80	-4.1	8,345	-0.05%
2022/10/04	4	39.68	1	39.75	39.90	3	8,311	0.04%
2022/10/03	35	38.33	0	0.00	38.60	35	8,391	0.42%
2022/09/30	0.1	37.60	1	37.80	39.45	-0.9	8,407	-0.01%
2022/09/29	1	38.30	2	38.95	38.30	-1	8,428	-0.01%
2022/09/28	2	38.53	36	37.88	37.90	-34	8,439	-0.40%
2022/09/27	36.2	38.60	11	38.69	40.30	25.2	8,331	0.30%
2022/09/26	11	41.56	0	0.00	40.15	11	8,083	0.14%
2022/09/23	2	44.60	3	44.58	44.60	-1	7,976	-0.01%
2022/09/22	2	44.65	1	45.60	45.80	1	7,992	0.01%
2022/09/21	1	45.55	6	46.00	45.35	-5	7,978	-0.06%
2022/09/20	4	47.15	2	46.60	46.60	2	7,971	0.03%
2022/09/16	1	48.30	0	0.00	47.25	1	8,045	0.01%
2022/09/15	3	48.98	2	48.25	48.25	1	8,114	0.01%
2022/09/14	3	47.90	5	48.24	48.80	-2	8,186	-0.02%
2022/09/13	7.1	49.19	1	49.90	48.90	6.1	8,228	0.07%
2022/09/12	3.2	49.38	4	49.35	49.30	-0.9	8,309	-0.01%
2022/09/08	0.4	48.01	28	47.71	48.00	-27.7	8,404	-0.33%
2022/09/07	10	46.50	10	47.00	46.50	0	8,480	0.00%
2022/09/06	11	48.09	4	47.88	47.30	7	8,494	0.08%
2022/09/05	10	49.49	8	49.59	48.50	2	8,483	0.02%
2022/09/02	5	51.64	4	51.28	51.00	1	8,479	0.01%
2022/09/01	4	51.03	3	50.97	51.10	1	8,484	0.01%
2022/08/31	21	51.88	5	51.84	52.20	16	8,464	0.19%
2022/08/30	6	51.50	10	51.80	52.00	-4	8,477	-0.05%
2022/08/29	13	50.80	3	50.63	50.70	10	8,441	0.12%
2022/08/26	42.3	53.34	39	52.78	52.70	3.3	8,393	0.04%
2022/08/25	13.3	52.58	20.5	52.55	53.60	-7.2	8,176	-0.09%
2022/08/24	2	51.10	2	50.30	50.30	0	7,970	0.00%
2022/08/23	5	49.95	5	50.36	50.70	0	8,204	0.00%
2022/08/22	2	50.90	0	0.00	50.80	2	8,484	0.02%
2022/08/19	5	51.76	1.7	51.92	51.60	3.3	8,626	0.04%
2022/08/18	0.3	50.70	0	0.00	51.50	0.3	8,886	0.00%
2022/08/17	2	50.90	0.3	51.00	50.90	1.7	8,984	0.02%
2022/08/16	23.2	51.07	21	51.13	51.00	2.2	9,064	0.02%
2022/08/15	7	50.10	6	50.11	50.20	1	8,954	0.01%
2022/08/12	24	50.50	41	50.47	50.30	-17	8,964	-0.19%
2022/08/11	60	49.42	45	49.38	49.60	15	8,792	0.17%
2022/08/10	7	47.41	5.1	47.41	47.60	1.9	8,698	0.02%
2022/08/09	5	46.94	7.1	47.15	47.10	-2.1	8,845	-0.02%
2022/08/08	1	45.85	11	45.84	45.95	-10	9,344	-0.11%
2022/08/05	2	46.30	0.3	45.89	46.50	1.7	9,800	0.02%
2022/08/03	11	45.18	4	45.31	45.10	7	9,954	0.07%
2022/08/01	2	47.25	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.70	4.2	48.00	47.75	-3.2	10,543	-0.03%
2022/07/28	0	0.00	1.3	47.64	47.00	-1.3	10,780	-0.01%
2022/07/27	1.2	46.82	2.2	46.72	47.15	-1	10,957	-0.01%
2022/07/26	1.3	46.28	1	46.30	45.90	0.3	10,981	0.00%
2022/07/25	3.2	47.65	1.8	47.34	47.55	1.4	11,009	0.01%
2022/07/22	6	48.50	11.3	48.14	48.10	-5.3	11,136	-0.05%
2022/07/21	5	48.34	3.6	48.75	48.95	1.5	11,207	0.01%
2022/07/20	0	0.00	6.3	47.65	47.25	-6.3	11,225	-0.06%
2022/07/19	7.4	46.28	5	46.54	46.55	2.4	11,345	0.02%
2022/07/18	11	47.99	12.2	48.08	48.20	-1.2	11,402	-0.01%
2022/07/15	3	47.10	5.2	47.26	47.55	-2.2	11,364	-0.02%
2022/07/14	0	0.00	0.1	45.90	46.15	-0.1	11,335	0.00%
2022/07/13	1	45.00	1.4	45.34	44.80	-0.4	11,443	0.00%
2022/07/12	8	45.26	12.8	45.40	44.00	-4.8	11,600	-0.04%
2022/07/11	16.3	47.51	2.6	47.69	47.30	13.7	11,749	0.12%
2022/07/08	1.5	46.52	11.3	46.27	46.40	-9.8	11,789	-0.08%
2022/07/07	3.1	44.85	5.7	44.76	44.90	-2.6	11,800	-0.02%
2022/07/06	5	44.32	2.1	44.74	43.30	2.9	12,100	0.02%
2022/07/05	1	44.55	2	45.78	46.00	-1	12,371	-0.01%
2022/07/04	2	45.80	2.2	44.65	44.55	-0.2	12,364	0.00%
2022/07/01	25	47.43	29.3	46.97	45.05	-4.3	12,365	-0.03%
2022/06/30	4.5	48.97	1	48.10	48.05	3.5	12,273	0.03%
2022/06/28	5	51.16	91	50.62	51.00	-86	12,440	-0.69%
2022/06/27	5	51.96	9	52.31	52.40	-4	12,592	-0.03%
2022/06/24	6.2	50.82	6	50.48	50.50	0.2	12,776	0.00%
2022/06/23	2.3	50.31	5.4	50.09	49.95	-3.1	13,229	-0.02%
2022/06/22	4.3	51.12	15.2	51.08	50.20	-10.9	14,000	-0.08%
2022/06/21	20.1	51.58	7.3	51.23	52.40	12.8	14,530	0.09%
2022/06/20	3.2	51.77	3	50.20	50.20	0.2	14,839	0.00%
2022/06/17	5.1	53.25	3.3	52.70	52.60	1.9	14,885	0.01%
2022/06/16	46.2	55.51	10.6	56.01	54.60	35.6	14,888	0.24%
2022/06/15	50.2	57.30	0	0.00	57.00	50.2	14,993	0.33%
2022/06/14	192.1	57.10	199	57.78	58.40	-6.9	15,309	-0.05%	大買/大賣/
2022/06/13	10.3	58.19	0.4	58.30	57.70	9.9	15,378	0.06%
2022/06/10	3.3	60.48	2	60.50	60.50	1.3	15,371	0.01%
2022/06/09	4	61.23	3	61.10	61.00	1	15,626	0.01%
2022/06/08	6	61.80	4	61.10	60.80	2	15,664	0.01%
2022/06/07	4	61.05	7	61.11	61.30	-3	15,905	-0.02%
2022/06/06	2	61.40	3	61.07	61.00	-1	16,035	-0.01%
2022/06/02	3	61.93	5	61.78	61.60	-2	16,288	-0.01%
2022/06/01	3	61.70	9	61.73	61.60	-6	16,483	-0.04%
2022/05/31	23	62.44	70	62.61	62.30	-47	16,488	-0.29%
2022/05/30	58.1	61.97	217.1	62.10	62.00	-159	16,441	-0.97%	大賣/鉅額交易
2022/05/27	0.1	60.84	17	60.94	60.70	-16.9	16,268	-0.10%
2022/05/26	23	60.72	29	60.54	60.00	-6	16,175	-0.04%
2022/05/25	7	58.84	6	58.93	59.80	1	15,883	0.01%
2022/05/24	6	59.68	7	58.70	57.50	-1	15,892	-0.01%
2022/05/23	19	59.87	7	59.56	59.40	12	15,785	0.08%
2022/05/20	5	59.20	4	59.58	59.60	1	15,830	0.01%
2022/05/19	16	57.99	19	58.89	59.60	-3	15,801	-0.02%
2022/05/18	14	59.44	11	59.72	59.30	3	15,781	0.02%
2022/05/17	5.2	58.78	8	59.50	60.10	-2.9	15,738	-0.02%
2022/05/16	222	59.37	28	60.38	58.60	194	15,715	1.23%	大買/鉅額交易
2022/05/13	41.1	58.65	33	59.09	59.70	8.1	15,340	0.05%
2022/05/12	1	55.80	6.1	56.12	55.50	-5.1	15,166	-0.03%
2022/05/11	21	57.08	9	57.43	56.90	12	15,825	0.08%
2022/05/10	6.1	56.25	3	56.43	58.00	3.1	16,239	0.02%
2022/05/09	3.2	57.03	10	57.08	56.60	-6.8	16,322	-0.04%
2022/05/06	6	55.53	0	0.00	55.50	6	16,342	0.04%
2022/05/05	10	57.80	20.3	57.23	57.80	-10.3	16,717	-0.06%
2022/05/04	9.3	56.13	4	56.58	55.60	5.3	16,714	0.03%
2022/05/03	0	0.00	14	55.36	55.50	-14	16,822	-0.08%
2022/04/29	0	0.00	36	55.78	54.30	-36	17,101	-0.21%
2022/04/28	7	54.73	6	54.57	54.70	1	17,318	0.01%
2022/04/27	6	52.60	9.5	52.85	53.80	-3.5	17,354	-0.02%
2022/04/26	3.1	55.05	1.5	55.33	54.70	1.6	17,287	0.01%
2022/04/25	54.1	55.39	7	54.87	54.20	47.1	17,357	0.27%
2022/04/22	3.1	58.44	3	58.50	57.90	0.1	17,523	0.00%
2022/04/21	1	60.20	60	60.00	59.90	-59	17,766	-0.33%
2022/04/20	73.1	59.21	4	60.10	58.90	69.1	18,011	0.38%
2022/04/19	2.1	60.02	1	61.00	59.30	1.1	18,412	0.01%
2022/04/18	12	59.39	0	0.00	59.00	12	18,403	0.07%
2022/04/15	2.1	58.94	8	58.90	58.40	-5.9	18,432	-0.03%
2022/04/14	17.1	61.22	2	60.95	60.80	15.1	18,655	0.08%
2022/04/13	3	62.13	0	0.00	62.40	3	18,634	0.02%
2022/04/12	6.1	62.66	6	61.65	60.90	0.1	18,821	0.00%
2022/04/11	12	64.12	15	63.17	62.60	-3	18,728	-0.02%
2022/04/08	1.1	68.01	1	68.10	68.00	0.1	18,893	0.00%
2022/04/07	0.1	69.60	2	69.75	68.00	-2	18,970	-0.01%
2022/04/06	3	68.47	0	0.00	69.40	3	19,232	0.02%
2022/04/01	17.1	67.89	3.5	68.17	69.00	13.6	19,662	0.07%
2022/03/31	0.1	69.50	1	69.40	68.90	-1	19,841	0.00%
2022/03/30	5.6	70.04	1	71.00	69.80	4.6	19,946	0.02%
2022/03/29	22.4	70.00	4	69.98	70.00	18.4	20,416	0.09%
2022/03/28	15.1	68.76	7	69.37	70.50	8.1	20,327	0.04%
2022/03/25	25	71.92	3	73.57	71.10	22	20,092	0.11%
2022/03/24	37	76.12	18	76.17	76.30	19	19,374	0.10%
2022/03/23	47	78.29	21	78.68	79.00	26	19,064	0.14%
2022/03/22	5	76.98	12	76.81	77.20	-7	19,631	-0.04%
2022/03/21	12	76.48	10	75.91	75.80	2	19,753	0.01%
2022/03/18	8	75.08	3	75.10	75.30	5	20,122	0.02%
2022/03/17	11	73.73	15.2	73.85	74.90	-4.2	20,327	-0.02%
2022/03/16	5	71.08	7	71.07	70.40	-2	20,662	-0.01%
2022/03/15	2	71.40	1	71.60	70.20	1	21,408	0.00%
2022/03/14	14	73.67	23	73.46	72.50	-9	23,269	-0.04%
2022/03/11	1.1	70.60	5	70.60	71.40	-4	23,531	-0.02%
2022/03/10	20.1	72.05	11	72.14	71.70	9.1	24,096	0.04%
2022/03/09	6.3	68.88	2	68.60	68.60	4.3	24,579	0.02%
2022/03/08	3.1	71.00	22	69.01	68.10	-18.9	25,744	-0.07%
2022/03/07	23.1	72.57	21	72.00	72.00	2.1	27,870	0.01%
2022/03/04	0.3	77.00	3	77.13	76.50	-2.7	30,560	-0.01%
2022/03/03	9.1	77.49	9	77.41	77.40	0.1	32,162	0.00%
2022/03/02	16.1	75.57	11	75.55	76.30	5.1	33,425	0.02%
2022/03/01	1	74.20	2.1	74.54	75.20	-1.1	35,505	0.00%
2022/02/25	0.1	72.41	10	71.96	72.40	-9.9	37,159	-0.03%
2022/02/24	14.1	74.37	10	73.10	71.50	4.1	37,706	0.01%
2022/02/23	4.1	75.35	2	75.80	75.80	2.1	38,556	0.01%
2022/02/22	6.1	75.34	16	74.99	74.90	-10	38,753	-0.03%
2022/02/21	22.1	77.66	27.1	77.43	77.30	-5.1	38,827	-0.01%
2022/02/18	20	76.66	16	77.09	78.30	4	39,120	0.01%
2022/02/17	16.3	77.75	12	77.53	77.00	4.3	39,815	0.01%
2022/02/16	11.1	78.83	16	78.64	78.10	-5	39,830	-0.01%
2022/02/15	6.1	78.61	4	78.30	77.80	2.1	40,095	0.01%
2022/02/14	13.1	78.27	6	78.15	77.80	7.1	40,215	0.02%
2022/02/11	43	79.97	26	79.46	79.70	17	40,771	0.04%
2022/02/10	66.1	77.09	75	77.10	78.10	-9	40,750	-0.02%
2022/02/09	15.1	74.75	10	74.94	74.70	5.1	40,664	0.01%
2022/02/08	13.1	72.82	13	72.99	73.00	0.1	41,039	0.00%
2022/02/07	30.1	73.21	16	73.06	73.40	14.1	40,868	0.03%
2022/01/26	10	74.93	12	76.18	76.80	-2	40,695	0.00%
2022/01/25	7	75.74	8	76.08	75.40	-1	41,051	0.00%
2022/01/24	3	74.63	3	75.07	75.30	0	41,508	0.00%
2022/01/21	19.1	75.30	13.1	73.56	73.10	6.1	41,929	0.01%
2022/01/20	17	76.35	19.1	77.22	77.60	-2.1	41,885	0.00%
2022/01/19	7.2	77.41	0	0.00	77.10	7.2	41,826	0.02%
2022/01/18	12	79.40	26	79.37	78.60	-14	41,937	-0.03%
2022/01/17	55	79.50	40	79.48	79.30	15	41,950	0.04%
2022/01/14	10	76.86	8	77.14	78.10	2	42,033	0.00%
2022/01/13	35	79.63	33	79.86	79.60	2	42,427	0.00%
2022/01/12	64	79.85	69	79.52	78.20	-5	42,420	-0.01%
2022/01/11	4	79.75	4	78.60	78.30	0	42,167	0.00%
2022/01/10	23	79.14	30	79.47	80.00	-7	42,243	-0.02%
2022/01/07	38.1	79.33	32	79.08	78.50	6.1	42,337	0.01%
2022/01/06	13	82.14	12	82.60	82.90	1	41,989	0.00%
2022/01/05	20	83.39	21	83.35	82.50	-1	42,144	0.00%
2022/01/04	38	85.50	46.1	85.59	85.50	-8.1	42,220	-0.02%
2022/01/03	67	86.12	54	85.94	84.80	13	42,114	0.03%
2021/12/30	3	85.37	14	85.35	85.50	-11	42,011	-0.03%
2021/12/29	144	85.74	200	85.48	85.00	-56	42,044	-0.13%	大買/大賣/
2021/12/28	98	84.66	39	85.42	84.20	59	41,934	0.14%
2021/12/27	19	84.52	46	84.45	84.70	-27	41,756	-0.06%
2021/12/24	25.4	83.65	31	83.78	82.50	-5.6	41,692	-0.01%
2021/12/23	55	83.97	70	84.19	83.20	-15	41,679	-0.04%
2021/12/22	8	81.35	6	81.93	81.00	2	41,410	0.00%
2021/12/21	36	81.56	37.5	81.03	81.20	-1.5	41,428	0.00%
2021/12/20	6	82.73	2	81.90	82.20	4	41,361	0.01%
2021/12/17	29	82.55	5	82.84	82.40	24	41,536	0.06%
2021/12/16	89	85.11	114	85.03	84.50	-25	41,773	-0.06%	大賣/
2021/12/15	41	81.94	7	81.63	81.80	34	41,044	0.08%
2021/12/14	20.1	81.05	15	81.25	81.60	5.1	41,013	0.01%
2021/12/13	40.1	83.37	83.1	83.26	82.80	-43	40,747	-0.11%
2021/12/10	123.1	85.09	110	85.28	84.90	13.1	40,474	0.03%	大買/大賣/
2021/12/09	81.1	87.38	55	85.88	84.60	26.1	39,901	0.07%
2021/12/08	197	87.92	199.5	87.68	88.40	-2.5	39,235	-0.01%	大買/大賣/
2021/12/07	27.1	83.40	25	84.07	84.30	2.1	37,600	0.01%
2021/12/06	89.1	84.41	136.2	84.64	83.30	-47.2	37,365	-0.13%	大賣/
2021/12/03	100.2	86.01	104	86.01	86.50	-3.8	37,287	-0.01%	大賣/
2021/12/02	170.1	86.52	130	86.47	85.40	40.1	37,252	0.11%	大買/大賣/
2021/12/01	174	85.07	163.2	85.41	86.70	10.8	36,316	0.03%	大買/大賣/
2021/11/30	162.2	85.58	239.3	85.09	81.80	-77.1	34,565	-0.22%	大買/大賣/
2021/11/29	211	81.89	133	81.60	84.90	78	32,731	0.24%	大買/大賣/
2021/11/26	105	77.86	101	78.51	77.20	4	31,324	0.01%	大買/大賣/
2021/11/25	291	77.09	245.2	77.31	79.70	45.8	30,253	0.15%	大買/大賣/
2021/11/24	86.1	75.53	123	76.07	76.40	-36.9	28,302	-0.13%	大賣/
2021/11/23	32	70.01	14.1	69.69	69.50	17.9	27,223	0.07%
2021/11/22	112	69.43	115	69.80	71.20	-3	27,501	-0.01%	大買/大賣/
2021/11/19	8	68.68	62	68.74	67.30	-54	27,702	-0.19%
2021/11/18	77.3	68.21	35.1	68.65	67.70	42.2	27,758	0.15%
2021/11/17	27.2	68.54	19	68.98	68.90	8.2	27,904	0.03%
2021/11/16	11	69.89	31.1	69.58	68.20	-20.1	27,849	-0.07%
2021/11/15	19	67.29	26	67.61	67.40	-7	27,355	-0.03%
2021/11/12	19	67.48	45.3	66.55	66.80	-26.3	27,411	-0.10%
2021/11/11	28	68.65	31	68.41	68.60	-3	27,191	-0.01%
2021/11/10	97.3	69.48	88	69.50	69.60	9.3	27,049	0.03%
2021/11/09	57	68.63	27	68.98	68.30	30	26,377	0.11%
2021/11/08	35	68.06	180	67.72	66.60	-145	25,834	-0.56%	大賣/鉅額交易
2021/11/05	243	67.28	103	67.60	66.30	140	25,599	0.55%	大買/大賣/鉅額交易
2021/11/04	5	65.22	13	64.80	64.70	-8	25,211	-0.03%
2021/11/03	21	64.11	8	64.51	64.10	13	25,388	0.05%
2021/11/02	16	66.35	9	66.39	65.50	7	25,396	0.03%
2021/11/01	18	67.68	35.1	67.10	68.00	-17.1	25,138	-0.07%
2021/10/29	65	63.73	122	63.92	64.20	-57	24,825	-0.23%	大賣/
2021/10/28	25	62.48	13	62.90	61.60	12	24,286	0.05%
2021/10/27	1	61.80	12	62.18	62.10	-11	24,335	-0.05%
2021/10/26	29	62.11	29	61.74	61.20	0	24,811	0.00%
2021/10/25	43	61.20	3	60.97	61.60	40	25,087	0.16%
2021/10/22	25	61.91	20	62.01	62.00	5	25,756	0.02%
2021/10/21	30	61.16	28.1	61.16	60.50	1.9	26,940	0.01%
2021/10/20	20.2	58.85	28	58.76	58.30	-7.8	27,151	-0.03%
2021/10/19	19	57.41	13	57.78	57.10	6	27,572	0.02%
2021/10/18	10	56.89	4	57.20	56.80	6	28,329	0.02%
2021/10/15	15	57.57	27	57.79	58.80	-12	28,865	-0.04%
2021/10/14	17	55.42	20	55.34	55.10	-3	29,007	-0.01%
2021/10/13	13	55.57	37	55.60	54.90	-24	29,386	-0.08%
2021/10/12	52.1	60.00	1	60.50	57.70	51.1	29,393	0.17%
2021/10/08	6	61.15	4	61.00	61.30	2	29,452	0.01%
2021/10/07	27.1	61.40	39	61.57	62.10	-11.9	29,875	-0.04%
2021/10/06	8.1	58.55	9	59.40	58.50	-0.9	31,380	0.00%
2021/10/05	13.1	59.76	24	58.82	60.40	-10.9	32,249	-0.03%
2021/10/04	8.1	59.32	2	61.45	58.20	6.1	32,428	0.02%
2021/10/01	15.1	60.99	6	61.22	60.50	9.1	33,205	0.03%
2021/09/30	23.1	63.47	11	63.54	63.60	12.1	34,625	0.03%
2021/09/29	40.4	63.97	23	64.28	63.20	17.4	34,630	0.05%
2021/09/28	4	67.90	3	67.57	67.10	1	34,636	0.00%
2021/09/27	9	69.27	8	68.50	68.10	1	34,805	0.00%
2021/09/24	12	69.63	6	70.78	69.00	6	35,209	0.02%
2021/09/23	30	70.22	31	70.80	69.60	-1	35,387	0.00%
2021/09/22	9	69.08	19	69.22	69.30	-10	35,842	-0.03%
2021/09/17	12	67.92	25	68.99	69.40	-13	36,073	-0.04%
2021/09/16	22	68.98	34	68.76	69.00	-12	36,748	-0.03%
2021/09/15	7	67.10	5	67.26	67.10	2	37,667	0.01%
2021/09/14	12	68.83	10	68.57	68.10	2	39,322	0.01%
2021/09/13	16.2	68.85	14	69.39	68.30	2.2	40,604	0.01%
2021/09/10	23	68.05	35	68.63	69.30	-12	41,229	-0.03%
2021/09/09	21	67.03	15	66.99	67.00	6	43,160	0.01%
2021/09/08	19	65.65	13	66.02	65.00	6	43,523	0.01%
2021/09/07	56.5	69.60	34	69.41	68.60	22.5	43,238	0.05%
2021/09/06	38.2	70.46	36	71.13	70.60	2.2	42,950	0.01%
2021/09/03	15	71.06	41	71.36	72.00	-26	42,853	-0.06%
2021/09/02	140	71.68	117.2	72.29	68.80	22.8	43,072	0.05%	大買/大賣/
2021/09/01	43	69.63	11	70.08	70.70	32	42,978	0.07%
2021/08/31	10	70.04	24	70.28	70.40	-14	43,744	-0.03%
2021/08/30	7	69.39	2	69.75	69.60	5	43,580	0.01%
2021/08/27	26.1	69.35	20	70.35	68.70	6.1	43,718	0.01%
2021/08/26	27	69.77	62	69.92	70.20	-35	43,464	-0.08%
2021/08/25	59	68.43	70.1	68.93	68.70	-11.1	42,798	-0.03%
2021/08/24	27	66.01	19	66.08	64.60	8	41,825	0.02%
2021/08/23	13	64.32	13	64.77	64.90	0	41,991	0.00%
2021/08/20	13.1	62.18	22	61.79	62.00	-8.9	42,002	-0.02%
2021/08/19	14.1	61.09	21.3	61.80	60.00	-7.2	42,029	-0.02%
2021/08/18	16.1	58.65	27.3	58.82	60.30	-11.2	42,809	-0.03%
2021/08/17	11.1	57.12	8.2	59.37	56.00	2.9	42,930	0.01%
2021/08/16	14.1	59.56	17	59.82	59.20	-2.9	42,830	-0.01%
2021/08/13	3.7	61.23	7.4	60.83	59.80	-3.7	42,736	-0.01%
2021/08/12	19.1	63.08	20	62.62	63.00	-0.9	42,761	0.00%
2021/08/11	0.3	62.78	3	62.63	63.00	-2.8	42,854	-0.01%
2021/08/10	25.2	63.67	18	63.72	62.70	7.2	42,903	0.02%
2021/08/09	6.4	67.32	8	67.75	65.50	-1.7	43,104	0.00%
2021/08/06	24	69.84	20	70.11	69.30	4	43,250	0.01%
2021/08/05	3	71.23	19	71.49	71.60	-16	43,441	-0.04%
2021/08/04	75	70.74	65.5	71.29	69.70	9.5	43,842	0.02%
2021/08/03	16	69.19	11	69.78	69.00	5	43,935	0.01%
2021/08/02	27	68.95	65	70.48	68.70	-38	44,212	-0.09%
2021/07/30	89	70.36	32.2	71.59	69.80	56.8	44,358	0.13%
2021/07/29	32	70.67	53	69.42	71.80	-21	44,148	-0.05%
2021/07/28	48.5	67.15	40	68.07	67.60	8.5	44,340	0.02%
2021/07/27	113.2	73.20	109	73.50	71.70	4.2	44,608	0.01%	大買/大賣/
2021/07/26	68.2	70.09	96	70.07	71.20	-27.8	43,726	-0.06%
2021/07/23	33	69.13	15	69.61	67.90	18	43,313	0.04%
2021/07/22	48	69.31	52	69.52	69.30	-4	43,250	-0.01%
2021/07/21	13	66.84	27.1	67.47	66.40	-14.1	43,084	-0.03%
2021/07/20	19	66.04	5	65.96	65.10	14	44,059	0.03%
2021/07/19	17	66.19	40	67.02	67.10	-23	45,994	-0.05%
2021/07/16	14	64.73	17	64.96	65.10	-3	47,289	-0.01%
2021/07/15	18	65.63	12	65.47	65.50	6	50,274	0.01%
2021/07/14	37	67.12	32	67.32	66.50	5	51,027	0.01%
2021/07/13	135	69.90	143.2	69.68	67.10	-8.2	50,995	-0.02%	大買/大賣/
2021/07/12	46	66.32	56	67.08	67.70	-10	49,305	-0.02%
2021/07/09	13	64.12	163	64.59	63.90	-150	48,631	-0.31%	大賣/鉅額交易
2021/07/08	231	65.10	65	64.63	64.20	166	49,415	0.34%	大買/鉅額交易
2021/07/07	47	64.30	82	64.29	65.70	-35	49,823	-0.07%
2021/07/06	21	61.51	18	60.99	60.70	3	49,067	0.01%
2021/07/05	77	62.07	91	61.94	62.00	-14	50,883	-0.03%
2021/07/02	16	60.56	23	60.32	61.30	-7	51,926	-0.01%
2021/07/01	44	59.57	41	59.53	58.80	3	52,148	0.01%
2021/06/30	21	62.00	54	63.03	61.10	-33	51,772	-0.06%
2021/06/29	151	63.06	119	63.03	62.00	32	51,477	0.06%	大買/大賣/
2021/06/28	33	61.11	151	61.09	61.00	-118	50,641	-0.23%	大賣/鉅額交易
2021/06/25	127	62.48	61	61.41	60.90	66	50,287	0.13%	大買/
2021/06/24	180	63.07	154	63.14	62.80	26	49,465	0.05%	大買/大賣/
2021/06/23	131	62.43	143	62.78	64.50	-12	48,366	-0.02%	大買/大賣/
2021/06/22	84	60.88	94	60.49	59.60	-10	46,598	-0.02%
2021/06/21	94	59.09	161	58.85	59.20	-67	45,198	-0.15%	大賣/
2021/06/18	186	58.72	169.4	59.31	58.00	16.6	44,400	0.04%	大買/大賣/
2021/06/17	17	55.51	34.2	55.09	56.50	-17.2	42,212	-0.04%
2021/06/16	10.1	54.11	13	54.33	53.20	-2.9	41,615	-0.01%
2021/06/15	53	54.13	42	54.19	54.50	11	41,494	0.03%
2021/06/11	21	53.95	13	53.82	53.70	8	41,405	0.02%
2021/06/10	40	55.76	43	56.08	55.10	-3	41,386	-0.01%
2021/06/09	153	55.27	150	55.24	54.50	3	40,538	0.01%	大買/大賣/
2021/06/08	82	54.41	75	54.04	53.40	7	39,603	0.02%
2021/06/07	18	51.66	17	51.29	52.30	1	38,610	0.00%
2021/06/04	21.3	52.37	23	52.14	51.50	-1.7	38,533	0.00%
2021/06/03	23.1	52.21	20	52.01	52.70	3.1	38,248	0.01%
2021/06/02	2	52.20	8	50.89	50.70	-6	37,984	-0.02%
2021/06/01	10.1	51.71	5	51.76	51.60	5.1	37,889	0.01%
2021/05/28	12	51.30	34	51.24	50.80	-22	37,541	-0.06%
2021/05/27	46	50.11	28	49.58	50.00	18	37,595	0.05%
2021/05/26	163	51.22	116	51.30	49.65	47	38,069	0.12%	大買/大賣/
2021/05/25	4	46.86	84	49.33	49.35	-80	37,991	-0.21%
2021/05/24	5.1	44.88	4	44.89	44.90	1.1	37,818	0.00%
2021/05/21	0	0.00	2	43.64	44.10	-2	37,958	-0.01%
2021/05/20	3	43.98	7	43.70	42.90	-4	38,330	-0.01%
2021/05/19	10	44.36	1	45.40	45.55	9	38,318	0.02%
2021/05/18	9	43.71	9	44.28	45.15	0	38,251	0.00%
2021/05/17	13	41.53	26	42.51	41.35	-13	38,136	-0.03%
2021/05/14	9.2	46.05	6	46.83	44.45	3.2	37,652	0.01%
2021/05/13	25	45.36	30	45.59	46.10	-5	37,223	-0.01%
2021/05/12	42	48.41	29	46.57	45.20	13	36,716	0.04%
2021/05/11	54.1	48.58	22	48.48	48.10	32.1	35,969	0.09%
2021/05/10	27	52.10	12	51.65	51.50	15	35,516	0.04%
2021/05/07	17	52.93	21	53.76	54.70	-4	35,156	-0.01%
2021/05/06	19	52.54	16	51.58	51.20	3	34,824	0.01%
2021/05/05	15	54.08	15	54.09	51.80	0	34,990	0.00%
2021/05/04	61	55.11	54	52.30	55.20	7	34,372	0.02%
2021/05/03	35	56.91	35	56.08	54.90	0	33,362	0.00%
2021/04/29	38	57.93	48	58.20	58.00	-10	32,885	-0.03%
2021/04/28	132	57.40	37	57.28	56.90	95	32,626	0.29%	大買/
2021/04/27	43.1	56.76	30	56.67	56.10	13.1	32,409	0.04%
2021/04/26	157.1	60.27	77.1	59.51	58.80	80	31,778	0.25%	大買/
2021/04/23	93.1	57.24	166.2	56.88	58.30	-73.1	30,344	-0.24%	大賣/
2021/04/22	218	54.45	211	55.39	53.00	7	29,151	0.02%	大買/大賣/
2021/04/21	187.4	56.99	187	57.44	56.40	0.4	27,746	0.00%	大買/大賣/
2021/04/20	110	50.58	192	51.57	52.90	-82	24,892	-0.33%	大買/大賣/
2021/04/19	171	47.95	87	47.78	48.15	84	23,884	0.35%	大買/
2021/04/16	58	46.59	55	46.15	46.15	3	23,470	0.01%
2021/04/15	102	46.35	82	46.70	46.50	20	23,342	0.09%	大買/
2021/04/14	194	47.00	388.3	48.61	46.55	-194.3	23,124	-0.84%	大買/大賣/鉅額交易
2021/04/13	258.3	49.47	145.6	49.80	48.20	112.7	22,165	0.51%	大買/大賣/鉅額交易
2021/04/12	168	49.33	159	49.65	48.60	9	20,842	0.04%	大買/大賣/
2021/04/09	405	48.46	366	48.94	48.55	39	20,153	0.19%	大買/大賣/
2021/04/08	128	46.28	566.4	45.59	48.00	-438.4	18,280	-2.40%	大買/大賣/鉅額交易
2021/04/07	385.3	43.39	101.1	43.49	43.65	284.2	17,193	1.65%	大買/大賣/鉅額交易
2021/04/06	56	41.70	62	41.67	42.45	-6	17,560	-0.03%
2021/04/01	24.1	41.68	27	41.57	41.75	-2.9	17,712	-0.02%
2021/03/31	157	41.59	165	41.91	42.20	-8	17,669	-0.05%	大買/大賣/
2021/03/30	3	41.28	5	41.43	41.25	-2	17,764	-0.01%
2021/03/29	8	41.47	10	41.50	41.60	-2	18,033	-0.01%
2021/03/26	14	41.07	9	41.03	41.15	5	18,784	0.03%
2021/03/25	2	40.95	1	41.05	41.05	1	18,873	0.01%
2021/03/24	3	41.08	6	41.15	41.00	-3	19,006	-0.02%
2021/03/23	14	41.54	10	41.33	41.15	4	19,321	0.02%
2021/03/22	30	41.21	26	41.49	41.60	4	19,501	0.02%
2021/03/19	16	41.49	2	41.55	41.55	14	19,841	0.07%
2021/03/18	8	42.55	18	42.95	42.20	-10	20,037	-0.05%
2021/03/17	49	43.18	42	43.04	43.00	7	20,750	0.03%
2021/03/16	9	42.87	30	42.68	43.30	-21	21,165	-0.10%
2021/03/15	5	41.47	2	41.55	41.55	3	23,087	0.01%
2021/03/12	2	41.10	5	41.17	41.25	-3	24,180	-0.01%
2021/03/11	9	40.85	10	40.94	41.15	-1	25,079	0.00%
2021/03/10	48	40.67	19	40.38	40.30	29	27,227	0.11%
2021/03/09	52	40.50	31	40.82	40.80	21	28,202	0.07%
2021/03/08	12	41.88	16	41.91	41.60	-4	28,620	-0.01%
2021/03/05	27	41.01	10	41.36	40.85	17	29,173	0.06%
2021/03/04	19	42.23	23	42.33	42.00	-4	29,757	-0.01%
2021/03/03	10	42.36	1	43.90	42.45	9	29,771	0.03%
2021/03/02	40.1	43.87	24	44.70	43.20	16.1	29,757	0.05%
2021/02/26	136	45.21	98	45.58	44.80	38	29,441	0.13%	大買/
2021/02/25	87	45.87	203	45.75	46.50	-116	28,947	-0.40%	大賣/鉅額交易
2021/02/24	18	43.64	42	43.38	42.90	-24	28,334	-0.08%
2021/02/23	19	43.59	16	44.05	43.40	3	28,170	0.01%
2021/02/22	128	43.61	61	43.65	43.50	67	27,996	0.24%	大買/
2021/02/19	14	42.63	32	43.03	43.25	-18	27,507	-0.07%
2021/02/18	9	41.96	37	42.29	42.45	-28	27,405	-0.10%
2021/02/17	32	40.64	42	40.89	40.90	-10	27,170	-0.04%
2021/02/05	7	38.67	2	38.95	38.65	5	26,937	0.02%
2021/02/04	20	39.05	7	39.33	38.95	13	26,891	0.05%
2021/02/03	19	39.59	7	39.44	39.40	12	26,883	0.04%
2021/02/02	1	39.80	2	39.83	39.70	-1	26,830	0.00%
2021/02/01	15	38.83	8	39.36	39.00	7	26,794	0.03%
2021/01/29	19	40.20	9	40.86	40.00	10	26,700	0.04%
2021/01/28	13	40.93	34	41.00	41.00	-21	26,567	-0.08%
2021/01/27	57	41.50	42	41.87	41.45	15	26,466	0.06%
2021/01/26	7	39.96	6	40.29	40.20	1	25,920	0.00%
2021/01/25	7	40.11	10	40.46	40.40	-3	25,874	-0.01%
2021/01/22	28	39.89	32	40.03	40.45	-4	25,767	-0.02%
2021/01/21	38	38.81	3	39.83	38.35	35	25,526	0.14%
2021/01/20	51	40.47	22	40.07	39.20	29	25,271	0.11%
2021/01/19	33	43.21	13	43.37	42.95	20	24,844	0.08%
2021/01/18	22	43.19	21	43.33	43.45	1	24,675	0.00%
2021/01/15	128	44.22	171	44.32	43.85	-43	24,390	-0.18%	大買/大賣/
2021/01/14	26	43.53	90	43.49	43.35	-64	23,214	-0.28%
2021/01/13	54	42.95	131	43.22	43.20	-77	22,781	-0.34%	大賣/
2021/01/12	76	42.05	10	42.69	41.90	66	22,334	0.30%
2021/01/11	33	42.47	22	42.88	42.95	11	22,159	0.05%
2021/01/08	18	41.95	4	42.04	42.00	14	22,102	0.06%
2021/01/07	4	42.24	5	42.43	42.00	-1	22,321	0.00%
2021/01/06	13	41.27	6.1	41.83	41.55	7	22,178	0.03%
2021/01/05	8	41.86	24	41.76	42.25	-16	21,936	-0.07%
2021/01/04	20	42.08	9	42.31	41.80	11	21,825	0.05%
2020/12/31	23	43.15	8	43.00	42.80	15	21,588	0.07%
2020/12/30	82	43.91	22	44.13	43.65	60	21,398	0.28%
2020/12/29	36	44.16	58	44.11	43.90	-22	21,047	-0.10%
2020/12/28	92	41.35	48	42.18	42.65	44	20,134	0.22%
2020/12/25	34	42.27	58	42.22	41.70	-24	19,751	-0.12%
2020/12/24	37	42.37	41.6	42.42	42.20	-4.6	19,574	-0.02%
2020/12/23	45	42.56	39	42.80	42.60	6	19,383	0.03%
2020/12/22	61	42.86	76	43.13	41.80	-15	19,094	-0.08%
2020/12/21	16	40.90	28	40.90	41.50	-12	18,269	-0.07%
2020/12/18	14	41.07	41	41.21	41.10	-27	18,105	-0.15%
2020/12/17	68	41.29	22	41.53	41.10	46	17,956	0.26%
2020/12/16	49	42.69	29.2	42.75	42.50	19.8	17,643	0.11%
2020/12/15	37	42.26	30	43.04	41.60	7	17,424	0.04%
2020/12/14	21	43.65	9	43.75	43.40	12	17,103	0.07%
2020/12/11	69	44.12	36	44.83	44.25	33	16,861	0.20%
2020/12/10	31	45.08	28.2	45.28	44.05	2.8	15,993	0.02%
2020/12/09	321	47.42	380.2	47.66	45.70	-59.2	15,207	-0.39%	大買/大賣/
2020/12/08	240.1	45.38	171	44.72	45.70	69.1	13,020	0.53%	大買/大賣/
2020/12/07	141	43.70	219	44.10	43.05	-78	11,934	-0.65%	大買/大賣/
2020/12/04	227.1	43.28	177	43.85	44.30	50.1	11,044	0.45%	大買/大賣/
2020/12/03	102.3	41.39	206	41.16	42.55	-103.8	8,896	-1.17%	大買/大賣/鉅額交易
2020/12/02	95	39.03	37	39.20	38.70	58	8,094	0.72%
2020/12/01	66	38.79	51	39.24	38.70	15	7,662	0.20%
2020/11/30	32	38.75	225	38.86	37.75	-193	7,067	-2.73%	大賣/鉅額交易
2020/11/27	13	35.99	11	36.27	36.20	2	6,504	0.03%
2020/11/26	6	35.90	22	36.22	36.25	-16	6,560	-0.24%
2020/11/25	25	35.83	18	35.75	35.25	7	6,471	0.11%
2020/11/24	24	35.81	9	36.08	35.40	15	6,440	0.23%
2020/11/23	72	35.66	55.1	35.91	35.95	16.9	6,216	0.27%
2020/11/20	4	34.35	5	34.23	34.35	-1	5,793	-0.02%
2020/11/19	12	34.16	17	33.94	33.85	-5	5,733	-0.09%
2020/11/18	1	33.35	0	0.00	33.40	1	5,645	0.02%
2020/11/17	8	33.63	2	33.98	33.50	6	5,675	0.11%
2020/11/16	8	33.05	7	33.09	33.15	1	5,760	0.02%
2020/11/13	0	0.00	20	32.55	32.80	-20	5,827	-0.34%
2020/11/12	23	32.79	1	32.75	32.55	22	6,027	0.36%
2020/11/11	1	33.00	1	33.05	32.85	0	6,233	0.00%
2020/11/09	0	0.00	1	32.70	32.55	-1	6,280	-0.02%
2020/11/06	2	32.75	4	32.99	32.40	-2	6,308	-0.03%
2020/11/05	6	32.86	1	33.00	32.70	5	6,374	0.08%
2020/11/04	1	32.85	1	32.60	32.60	0	6,454	0.00%
2020/11/03	2	32.63	4	32.74	32.90	-2	6,647	-0.03%
2020/11/02	7	32.14	8	32.39	32.50	-1	6,846	-0.01%
2020/10/30	17	31.93	4	32.08	31.65	13	6,946	0.19%
2020/10/29	16	32.04	40	32.13	32.35	-24	7,069	-0.34%
2020/10/28	21	33.06	6	33.40	32.85	15	7,182	0.21%
2020/10/27	6	33.30	9	33.33	33.40	-3	7,980	-0.04%
2020/10/26	7	33.63	9	33.56	33.55	-2	8,108	-0.02%
2020/10/23	14	33.94	1	33.90	33.90	13	8,170	0.16%
2020/10/22	4	34.53	1	34.85	34.20	3	8,650	0.03%
2020/10/21	0	0.00	1	34.35	34.00	-1	8,799	-0.01%
2020/10/20	1	34.35	2	34.50	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	12	34.50	34.50	-12	8,956	-0.13%
2020/10/16	4	35.08	4	35.13	34.50	0	8,991	0.00%
2020/10/15	28	35.52	21	35.60	35.60	7	8,927	0.08%
2020/10/14	23	34.13	12	33.95	34.25	11	8,613	0.13%
2020/10/13	4	33.34	1	33.35	33.45	3	8,718	0.03%
2020/10/12	9	33.61	14	33.62	33.50	-5	8,986	-0.06%
2020/10/08	1	34.45	0	0.00	34.20	1	9,028	0.01%
2020/10/06	0	0.00	1	34.40	34.25	-1	9,169	-0.01%
2020/10/05	1	34.10	1	34.45	34.10	0	9,303	0.00%
2020/09/30	5	33.80	6	34.15	34.15	-1	9,459	-0.01%
2020/09/29	12	33.88	0	0.00	33.75	12	9,617	0.12%
2020/09/25	5	33.25	2	33.50	33.25	3	10,610	0.03%
2020/09/24	7	33.94	6	34.08	33.35	1	11,107	0.01%
2020/09/23	3	34.55	16	34.48	34.55	-13	11,120	-0.12%
2020/09/22	2	34.60	25	34.42	34.55	-23	11,169	-0.21%
2020/09/21	5	35.25	16	34.96	34.90	-11	11,158	-0.10%
2020/09/18	4	35.89	6	36.01	35.75	-2	11,133	-0.02%
2020/09/17	49	36.00	6	36.03	36.10	43	11,111	0.39%
2020/09/16	5	35.73	4	35.70	35.45	1	10,976	0.01%
2020/09/14	5	35.00	0	0.00	35.10	5	11,011	0.05%
2020/09/11	3	35.28	2	35.60	35.05	1	11,033	0.01%
2020/09/10	10	35.85	17	35.65	35.45	-7	11,042	-0.06%
2020/09/09	3	34.85	10	35.90	35.90	-7	11,088	-0.06%
2020/09/08	4	35.25	1	35.30	35.25	3	11,062	0.03%
2020/09/07	57	36.65	14	37.23	35.50	43	11,222	0.38%
2020/09/04	8	35.36	11	35.44	36.00	-3	10,950	-0.03%
2020/09/03	0	0.00	3	35.40	35.35	-3	10,853	-0.03%
2020/09/02	3	35.63	29	35.34	35.60	-26	10,878	-0.24%
2020/09/01	15	34.80	6	34.90	34.85	9	11,131	0.08%
2020/08/31	29	34.31	39	34.96	34.80	-10	10,967	-0.09%
2020/08/28	16	34.27	13	34.40	34.40	3	10,840	0.03%
2020/08/27	59	34.41	80	34.61	35.15	-21	10,857	-0.19%
2020/08/26	6	33.88	0.1	33.95	33.90	5.9	10,986	0.05%
2020/08/25	9	33.61	0.5	33.60	33.60	8.5	11,005	0.08%
2020/08/24	0	0.00	1	33.45	33.45	-1	11,001	-0.01%
2020/08/21	0	0.00	8	33.64	33.65	-8	11,014	-0.07%
2020/08/20	24	33.30	12	33.15	33.00	12	11,012	0.11%
2020/08/19	30	35.86	2	36.45	35.65	28	10,851	0.26%
2020/08/18	13	36.89	20	37.00	36.45	-7	10,844	-0.06%
2020/08/17	9	36.53	33	36.88	36.85	-24	10,705	-0.22%
2020/08/13	10	35.33	0	0.00	35.20	10	10,583	0.09%
2020/08/12	2	35.40	9	35.45	35.55	-7	10,578	-0.07%
2020/08/11	9	35.68	7	35.93	35.40	2	10,619	0.02%
2020/08/10	2	35.45	9	35.90	35.20	-7	10,633	-0.07%
2020/08/07	36	36.31	104	36.32	35.75	-68	10,730	-0.63%	大賣/
2020/08/06	17	37.09	15	37.40	37.45	2	10,749	0.02%
2020/08/05	4	37.38	21	37.09	36.90	-17	10,688	-0.16%
2020/08/04	12	37.13	11	37.37	37.10	1	10,597	0.01%
2020/08/03	20	37.03	9	36.87	36.85	11	10,564	0.10%
2020/07/31	72	37.44	82	37.55	37.15	-10	10,441	-0.10%
2020/07/30	3	35.87	15	35.88	36.35	-12	9,654	-0.12%
2020/07/29	4	35.64	0	0.00	35.50	4	9,631	0.04%
2020/07/28	48	36.77	49	36.46	35.65	-1	9,736	-0.01%
2020/07/27	2	35.05	17	34.88	35.25	-15	9,497	-0.16%
2020/07/24	3	34.58	4	34.58	34.25	-1	9,370	-0.01%
2020/07/23	8	35.34	8	35.24	34.85	0	9,367	0.00%
2020/07/22	10	35.01	3	35.05	35.05	7	9,487	0.07%
2020/07/21	4	35.04	7	35.04	34.85	-3	9,454	-0.03%
2020/07/20	9	34.39	9	34.54	34.50	0	9,423	0.00%
2020/07/17	3	35.40	4	34.73	34.85	-1	9,443	-0.01%
2020/07/16	11	35.22	18	35.31	35.60	-7	9,483	-0.07%
2020/07/15	2	33.75	4	34.04	34.20	-2	9,227	-0.02%
2020/07/14	14	33.69	3.2	33.73	33.50	10.8	9,231	0.12%
2020/07/13	7	34.16	4	34.35	34.30	3	9,247	0.03%
2020/07/10	40	35.99	34	35.93	35.55	6	9,270	0.06%
2020/07/09	3	37.15	8	36.88	36.70	-5	9,162	-0.05%
2020/07/08	19	37.25	3	37.33	37.20	16	9,011	0.18%
2020/07/07	50	37.06	78	37.00	37.00	-28	8,909	-0.31%
2020/07/06	27	38.69	41	39.00	38.55	-14	8,697	-0.16%
2020/07/03	16	35.19	23	35.39	36.45	-7	8,188	-0.09%
2020/07/02	0	0.00	2	34.20	34.20	-2	7,697	-0.03%
2020/07/01	4	33.78	6	33.83	33.80	-2	7,699	-0.03%
2020/06/30	2	33.40	0	0.00	33.40	2	7,723	0.03%
2020/06/29	12	33.23	0	0.00	33.00	12	7,759	0.15%
2020/06/24	1	33.40	1	33.35	33.30	0	7,783	0.00%
2020/06/23	4	33.53	2	33.63	33.55	2	7,879	0.03%
2020/06/22	0	0.00	1	33.95	33.50	-1	7,964	-0.01%
2020/06/19	14	34.10	25	34.02	33.60	-11	8,082	-0.14%
2020/06/18	6	33.55	3	33.50	33.50	3	8,038	0.04%
2020/06/17	21	33.77	1	33.60	33.75	20	8,047	0.25%
2020/06/16	68	33.85	88	34.09	33.95	-20	8,149	-0.25%
2020/06/15	6	33.52	4	33.66	33.30	2	8,200	0.02%
2020/06/12	118	33.75	26	32.87	34.15	92	8,265	1.11%	大買/
2020/06/11	3	32.93	12	33.02	32.75	-9	8,149	-0.11%
2020/06/10	1	33.60	6	33.68	33.70	-5	8,183	-0.06%
2020/06/09	16	34.21	6	34.21	33.90	10	8,370	0.12%
2020/06/08	48	35.18	32.2	35.36	34.85	15.8	8,405	0.19%
2020/06/05	0	0.00	2	33.95	33.90	-2	8,023	-0.02%
2020/06/04	17	33.95	24	33.94	33.60	-7	8,147	-0.09%
2020/06/03	1	34.15	13	34.22	34.15	-12	8,189	-0.15%
2020/06/02	0	0.00	1	34.55	34.55	-1	8,115	-0.01%
2020/06/01	3	33.30	8	33.11	33.60	-5	7,927	-0.06%
2020/05/29	1	33.15	3	32.95	32.75	-2	7,968	-0.03%
2020/05/28	0	0.00	17.1	33.42	33.10	-17.1	8,140	-0.21%
2020/05/27	10	33.75	0	0.00	33.20	10	8,364	0.12%
2020/05/26	52	34.15	3	33.98	33.50	49	8,744	0.56%
2020/05/25	6	33.18	7	33.64	33.70	-1	8,973	-0.01%
2020/05/22	3	33.43	3	32.95	32.60	0	8,967	0.00%
2020/05/21	5	33.74	5	33.73	33.65	0	8,967	0.00%
2020/05/20	16	33.60	10	33.57	33.55	6	9,054	0.07%
2020/05/19	2	32.90	1	32.80	33.20	1	9,104	0.01%
2020/05/18	18	32.94	10	32.73	32.40	8	9,309	0.09%
2020/05/15	17	34.16	4	34.33	33.45	13	9,366	0.14%
2020/05/14	15	34.29	22	34.20	33.70	-7	9,582	-0.07%
2020/05/13	17	34.19	28	34.05	34.40	-11	9,598	-0.11%
2020/05/12	30	33.85	20	34.09	33.40	10	9,448	0.11%
2020/05/11	4	33.15	18	33.03	33.05	-14	9,464	-0.15%
2020/05/08	8	33.19	9	33.34	32.70	-1	9,395	-0.01%
2020/05/07	4	32.75	5	32.63	32.70	-1	9,277	-0.01%
2020/05/06	1	32.65	4	32.85	32.35	-3	9,233	-0.03%
2020/05/05	8	32.83	24	32.73	32.55	-16	9,207	-0.17%
2020/05/04	11	32.68	21	32.73	32.85	-10	9,141	-0.11%
2020/04/30	13	32.10	30	32.10	32.70	-17	8,989	-0.19%
2020/04/29	17	30.91	12	31.08	30.90	5	8,825	0.06%
2020/04/28	0	0.00	1	31.00	30.95	-1	8,819	-0.01%
2020/04/27	7	30.46	4	30.51	30.70	3	8,850	0.03%
2020/04/24	0	0.00	3	29.28	29.40	-3	8,714	-0.03%
2020/04/23	5	29.47	0	0.00	29.30	5	8,710	0.06%
2020/04/22	2	28.55	1	29.15	29.05	1	8,702	0.01%
2020/04/21	10	29.37	11	29.10	28.75	-1	8,808	-0.01%
2020/04/20	0	0.00	11	28.94	29.00	-11	8,715	-0.13%
2020/04/17	12	29.67	5	29.17	28.80	7	8,765	0.08%
2020/04/16	5	28.96	7	28.84	29.10	-2	8,703	-0.02%
2020/04/15	6	29.03	2	29.25	29.05	4	8,664	0.05%
2020/04/14	2	28.60	4	28.60	28.65	-2	8,655	-0.02%
2020/04/13	1	27.95	32	28.07	28.00	-31	8,677	-0.36%
2020/04/10	17	28.39	0	0.00	28.30	17	8,761	0.19%
2020/04/09	6	29.24	2	28.55	28.45	4	9,015	0.04%
2020/04/08	10	27.75	13	27.97	28.90	-3	9,001	-0.03%
2020/04/07	10	27.12	5	27.26	27.30	5	8,905	0.06%
2020/04/01	3	26.15	0	0.00	26.15	3	9,526	0.03%
2020/03/31	1	25.50	0	0.00	25.95	1	9,491	0.01%
2020/03/30	10	25.11	17	25.24	25.70	-7	9,638	-0.07%
2020/03/27	33	25.97	36	25.88	25.60	-3	9,646	-0.03%
2020/03/26	13	25.81	7	25.77	26.05	6	9,570	0.06%
2020/03/25	19	25.77	29	25.69	26.00	-10	9,519	-0.11%
2020/03/24	18	24.00	76	23.99	23.90	-58	9,452	-0.61%
2020/03/23	36	22.81	16	22.81	22.60	20	9,873	0.20%
2020/03/20	9	23.77	18	24.03	24.30	-9	10,014	-0.09%
2020/03/19	34	23.33	0	0.00	22.55	34	10,038	0.34%
2020/03/18	34	25.53	108	25.75	25.05	-74	10,011	-0.74%	大賣/
2020/03/17	26	25.40	18	25.47	25.05	8	10,270	0.08%
2020/03/16	8	27.43	3	27.90	26.45	5	10,196	0.05%
2020/03/13	6	27.23	18	27.27	27.90	-12	10,206	-0.12%
2020/03/12	29	31.01	27	30.38	30.20	2	10,016	0.02%
2020/03/11	1	32.20	1	32.50	32.40	0	10,010	0.00%
2020/03/10	15	32.40	15	32.47	33.05	0	10,412	0.00%
2020/03/09	8	33.35	5	33.30	33.00	3	10,701	0.03%
2020/03/06	19	34.75	7	34.86	34.75	12	10,583	0.11%
2020/03/05	7	35.23	16	35.37	35.20	-9	10,574	-0.09%
2020/03/04	11	34.86	6	35.13	34.85	5	10,516	0.05%
2020/03/03	18	35.50	6	36.08	35.15	12	10,472	0.11%
2020/03/02	28	34.52	15	34.98	35.50	13	10,424	0.12%
2020/02/27	79	35.55	48	34.86	34.15	31	10,167	0.30%
2020/02/26	11	35.50	25.2	35.64	36.00	-14.2	9,735	-0.15%
2020/02/25	3	34.63	6	35.07	35.15	-3	9,448	-0.03%
2020/02/24	5	34.88	12	35.20	35.00	-7	9,393	-0.07%
2020/02/21	0	0.00	1	35.50	35.40	-1	9,348	-0.01%
2020/02/20	9	35.16	3	35.15	35.00	6	9,230	0.07%
2020/02/19	10	35.12	8	35.32	35.30	2	9,113	0.02%
2020/02/18	9	34.82	26	34.71	34.65	-17	8,882	-0.19%
2020/02/17	18	35.08	28	34.79	34.65	-10	8,773	-0.11%
2020/02/14	103	33.86	103	34.14	34.00	0	8,475	0.00%	大買/大賣/
2020/02/13	6	33.73	1	33.90	33.50	5	8,308	0.06%
2020/02/12	35	33.49	44	33.70	33.60	-9	8,348	-0.11%
2020/02/11	4.1	32.11	5	32.14	32.20	-0.9	8,274	-0.01%
2020/02/10	0	0.00	2	31.80	31.60	-2	8,344	-0.02%
2020/02/07	3	32.00	6	31.96	31.85	-3	8,493	-0.04%
2020/02/06	8	32.14	3	32.37	32.40	5	8,669	0.06%
2020/02/05	6	31.95	2	32.53	31.80	4	8,800	0.05%
2020/02/04	3	31.75	0	0.00	32.10	3	8,800	0.03%
2020/02/03	11	30.01	12	30.16	31.20	-1	8,871	-0.01%
2020/01/31	13	32.15	48	31.82	32.50	-35	8,827	-0.40%
2020/01/30	12	32.70	2.4	32.76	32.25	9.7	9,107	0.11%
2020/01/20	0	0.00	5	35.79	35.80	-5	9,084	-0.06%
2020/01/17	0	0.00	10	35.70	35.45	-10	9,265	-0.11%
2020/01/16	11	35.78	11	35.77	35.45	0	9,526	0.00%
2020/01/15	14	35.50	31	35.82	35.55	-17	9,835	-0.17%
2020/01/14	35	35.34	36	35.34	35.40	-1	9,947	-0.01%
2020/01/13	31	35.05	1	35.00	35.15	30	10,704	0.28%
2020/01/10	10.2	34.37	13	34.10	34.15	-2.8	11,060	-0.03%
2020/01/09	1	34.40	0	0.00	34.30	1	11,048	0.01%
2020/01/08	5	34.04	5	34.38	34.00	0	11,063	0.00%
2020/01/07	1	34.75	7	35.32	34.80	-6	11,090	-0.05%
2020/01/06	4	35.46	1	35.85	35.20	3	11,228	0.03%
2020/01/03	20	37.53	23	36.80	36.25	-3	11,149	-0.03%
2020/01/02	9.2	37.05	2	36.90	36.90	7.2	10,906	0.07%
2019/12/31	4	36.49	6	36.65	36.35	-2	10,825	-0.02%
2019/12/30	58	37.23	15	37.48	37.10	43	10,750	0.40%
2019/12/27	34	36.93	62	36.96	37.30	-28	10,473	-0.27%
2019/12/26	1	36.00	1	35.95	35.80	0	10,121	0.00%
2019/12/25	27	36.30	38	36.38	36.10	-11	10,177	-0.11%
2019/12/24	5	35.71	0	0.00	35.80	5	10,039	0.05%
2019/12/23	1	36.10	12	36.06	36.10	-11	10,132	-0.11%
2019/12/20	21	35.90	23	36.07	35.90	-2	10,247	-0.02%
2019/12/19	5	35.97	4	35.80	35.90	1	10,473	0.01%
2019/12/18	164	36.67	64	37.05	36.30	100	10,454	0.96%	大買/
2019/12/17	2	35.90	10	36.37	36.60	-8	10,055	-0.08%
2019/12/16	10	36.27	11	36.11	36.05	-1	10,068	-0.01%
2019/12/13	15	35.81	14	35.60	35.60	1	9,918	0.01%
2019/12/12	80	36.47	18	36.49	35.50	62	9,803	0.63%
2019/12/11	14	35.60	1	35.40	35.50	13	9,404	0.14%
2019/12/10	1	35.70	84	35.35	35.75	-83	9,363	-0.89%
2019/12/09	1	35.25	2	35.50	35.30	-1	9,240	-0.01%
2019/12/06	47	35.54	39	35.24	35.55	8	9,233	0.09%
2019/12/05	73	35.63	77	35.75	35.25	-4	9,090	-0.04%
2019/12/04	38	34.59	48	34.68	34.85	-10	8,701	-0.11%
2019/12/03	0	0.00	3	33.12	33.10	-3	8,310	-0.04%
2019/12/02	0	0.00	12	33.10	33.05	-12	8,328	-0.14%
2019/11/29	2	33.75	2	33.53	33.45	0	8,386	0.00%
2019/11/27	5	34.10	2	34.00	34.10	3	8,529	0.04%
2019/11/26	1	33.30	1	33.35	33.35	0	8,500	0.00%
2019/11/25	1	33.15	1	33.25	33.05	0	8,682	0.00%
2019/11/22	2	33.15	1	33.25	33.05	1	8,719	0.01%
2019/11/21	8	33.11	59	33.08	33.25	-51	8,766	-0.58%
2019/11/20	2	33.53	3	33.18	33.15	-1	8,779	-0.01%
2019/11/19	8	33.40	1	33.35	33.60	7	8,826	0.08%
2019/11/18	1	33.40	1	33.40	33.35	0	8,874	0.00%
2019/11/15	10	33.14	2	33.10	33.00	8	8,970	0.09%
2019/11/14	4	32.91	3	33.03	33.00	1	9,074	0.01%
2019/11/13	0	0.00	14	33.40	33.25	-14	9,090	-0.15%
2019/11/12	0	0.00	4	33.35	33.60	-4	9,106	-0.04%
2019/11/11	1	33.00	2	33.15	33.00	-1	9,114	-0.01%
2019/11/08	37	34.39	17	34.41	34.30	20	9,043	0.22%
2019/11/07	6	35.16	3	35.22	35.05	3	9,033	0.03%
2019/11/06	8	35.96	9	36.14	35.75	-1	9,078	-0.01%
2019/11/05	4	36.21	7	36.29	36.00	-3	8,993	-0.03%
2019/11/04	40	36.10	39	36.13	35.80	1	8,863	0.01%
2019/11/01	1	35.40	23	35.36	35.70	-22	8,740	-0.25%
2019/10/31	18	35.32	26	35.24	35.05	-8	8,780	-0.09%
2019/10/30	3	35.83	0	0.00	35.80	3	8,690	0.03%
2019/10/29	50	36.41	64	36.54	36.05	-14	8,683	-0.16%
2019/10/28	34	35.61	2	35.75	35.60	32	8,555	0.37%
2019/10/25	58	36.02	215	35.93	35.50	-157	8,580	-1.83%	大賣/鉅額交易
2019/10/24	103	36.50	148	36.62	36.70	-45	8,427	-0.53%	大買/大賣/
2019/10/23	59	36.54	37	36.66	36.35	22	8,296	0.27%
2019/10/22	96	36.11	226	36.28	36.15	-130	8,261	-1.57%	大賣/鉅額交易
2019/10/21	230	36.12	225	36.03	36.30	5	8,106	0.06%	大買/大賣/
2019/10/18	122	34.31	192	34.52	34.80	-70	7,458	-0.94%	大買/大賣/
2019/10/17	3	33.40	2	33.53	33.45	1	7,237	0.01%
2019/10/16	7	33.40	1	33.65	33.20	6	7,345	0.08%
2019/10/15	3	33.65	35	33.76	33.40	-32	7,326	-0.44%
2019/10/14	20	33.88	8	33.79	33.75	12	7,233	0.17%
2019/10/09	11	32.97	0	0.00	32.70	11	7,081	0.16%
2019/10/08	5	32.87	0	0.00	32.90	5	7,118	0.07%
2019/10/07	3	33.68	6	33.58	33.45	-3	7,175	-0.04%
2019/10/04	3	33.97	1	34.50	33.85	2	7,280	0.03%
2019/10/03	1	34.05	3	34.05	34.10	-2	7,323	-0.03%
2019/10/02	8	33.88	6	33.87	33.90	2	7,419	0.03%
2019/10/01	5	33.93	2	34.60	34.60	3	7,428	0.04%
2019/09/27	16	33.69	17	33.86	33.65	-1	7,471	-0.01%
2019/09/26	138	34.91	5	34.67	34.10	133	7,535	1.76%	大買/鉅額交易
2019/09/25	132	34.41	14	34.44	34.50	118	7,686	1.54%	大買/鉅額交易
2019/09/24	284	34.37	87	34.40	34.15	197	7,755	2.54%	大買/鉅額交易
2019/09/23	3	33.58	3	33.58	33.75	0	7,525	0.00%
2019/09/20	2	33.50	0	0.00	33.45	2	7,554	0.03%
2019/09/19	11	33.11	19	33.42	33.50	-8	7,653	-0.10%
2019/09/17	0	0.00	8	32.50	32.50	-8	7,640	-0.10%
2019/09/16	0	0.00	1	32.35	32.20	-1	7,696	-0.01%
2019/09/12	4.6	32.37	0	0.00	32.20	4.6	7,842	0.06%
2019/09/11	0	0.00	2	31.90	31.90	-2	7,914	-0.03%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	6	33.09	4	33.18	32.90	2	8,430	0.02%
2019/09/05	1	32.95	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	5	32.66	32.85	-5	8,683	-0.06%
2019/09/03	1	32.55	5	33.20	32.50	-4	8,754	-0.05%
2019/09/02	3	32.52	0	0.00	32.70	3	8,710	0.03%
2019/08/30	18	32.67	6	32.47	32.10	12	8,713	0.14%
2019/08/29	6	32.66	27	32.25	32.30	-21	8,640	-0.24%
2019/08/28	22	32.19	16	32.31	32.55	6	8,568	0.07%
2019/08/26	20	31.60	0	0.00	31.50	20	8,466	0.24%
2019/08/23	5	32.35	6	32.40	32.40	-1	8,468	-0.01%
2019/08/22	7	32.86	8	32.83	32.40	-1	8,490	-0.01%
2019/08/21	18	32.88	5	32.70	32.70	13	8,500	0.15%
2019/08/20	6	33.55	26	33.12	32.90	-20	8,487	-0.24%
2019/08/19	8	33.39	11	33.50	33.40	-3	8,459	-0.04%
2019/08/16	4	32.64	3	32.65	32.50	1	8,412	0.01%
2019/08/15	11	31.85	13	31.76	31.85	-2	8,490	-0.02%
2019/08/14	21	33.04	2	32.80	32.50	19	8,552	0.22%
2019/08/13	21	32.47	25	32.43	32.50	-4	8,640	-0.05%
2019/08/12	14	32.31	7	32.64	32.45	7	8,721	0.08%
2019/08/08	12	33.03	4	32.90	32.85	8	8,736	0.09%
2019/08/07	1	34.15	5	33.65	33.20	-4	8,803	-0.05%
2019/08/06	0	0.00	1	34.00	34.15	-1	8,983	-0.01%
2019/08/05	10	34.68	8	34.27	33.85	2	9,305	0.02%
2019/08/02	6	35.08	1	34.20	34.55	5	9,570	0.05%
2019/08/01	2	35.70	5	36.01	35.75	-3	9,723	-0.03%
2019/07/31	5	35.86	2	35.83	36.20	3	9,932	0.03%
2019/07/30	34	35.92	28	36.11	35.60	6	9,958	0.06%
2019/07/29	24	37.24	27	37.26	37.05	-3	9,899	-0.03%
2019/07/26	9	37.01	10	36.80	37.00	-1	9,916	-0.01%
2019/07/25	26	36.90	12	36.80	36.90	14	9,947	0.14%
2019/07/24	78	37.08	83	37.01	36.80	-5	10,024	-0.05%
2019/07/23	4	36.53	2	36.48	36.10	2	10,242	0.02%
2019/07/22	17	36.60	26	36.47	36.50	-9	10,750	-0.08%
2019/07/19	20	34.93	12	35.64	36.05	8	11,077	0.07%
2019/07/18	13	34.99	1	34.85	34.50	12	11,053	0.11%
2019/07/17	1	35.80	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0	0.00	8	35.97	35.90	-8	11,708	-0.07%
2019/07/15	8	35.72	24	35.71	35.70	-16	11,875	-0.13%
2019/07/12	12	35.68	9	35.65	35.40	3	12,082	0.02%
2019/07/11	10	35.78	11	35.94	35.60	-1	12,129	-0.01%
2019/07/10	1	37.55	14	37.47	37.60	-13	12,100	-0.11%
2019/07/09	5	37.77	2	37.60	37.40	3	12,054	0.02%
2019/07/08	8	38.22	30	38.21	38.05	-22	12,117	-0.18%
2019/07/05	5	37.68	9	37.70	37.80	-4	12,158	-0.03%
2019/07/04	6	37.47	8	37.55	37.55	-2	12,166	-0.02%
2019/07/03	4	36.80	2	37.08	36.90	2	12,483	0.02%
2019/07/02	34	37.07	29	37.17	37.10	5	12,517	0.04%
2019/07/01	67	36.30	25	36.17	36.45	42	12,550	0.33%
2019/06/28	4	35.16	6	35.32	35.35	-2	12,808	-0.02%
2019/06/27	2	34.93	8	35.11	35.15	-6	13,119	-0.05%
2019/06/26	18	34.51	8	34.78	34.70	10	13,074	0.08%
2019/06/25	32	35.55	27	35.17	35.30	5	13,030	0.04%
2019/06/24	2	35.55	17	35.30	36.00	-15	12,960	-0.12%
2019/06/21	2	35.45	10.9	35.59	35.05	-8.9	12,923	-0.07%
2019/06/20	40	36.20	39	36.09	35.70	1	12,880	0.01%
2019/06/19	18	35.46	21	35.49	35.55	-3	12,826	-0.02%
2019/06/18	13	35.33	2	35.03	35.05	11	12,825	0.09%
2019/06/17	114	35.63	102	35.84	35.50	12	12,844	0.09%	大買/大賣/
2019/06/14	9	34.72	10	34.71	34.40	-1	12,517	-0.01%
2019/06/13	20	34.23	22	34.18	34.25	-2	12,543	-0.02%
2019/06/12	37	35.00	47	34.91	34.60	-10	12,564	-0.08%
2019/06/11	59	33.94	47	33.79	34.05	12	12,406	0.10%
2019/06/10	64	33.34	18	33.21	33.25	46	12,391	0.37%
2019/06/06	13	32.88	57	32.81	32.80	-44	12,525	-0.35%
2019/06/05	56	33.68	33	33.90	33.10	23	12,542	0.18%
2019/06/04	33	33.28	14	33.59	33.50	19	12,606	0.15%
2019/05/31	7	33.54	7	33.61	33.50	0	13,007	0.00%
2019/05/30	2	32.75	11	32.88	33.15	-9	13,059	-0.07%
2019/05/29	21	32.34	16	32.35	32.30	5	13,289	0.04%
2019/05/28	24	32.93	27	32.67	32.95	-3	13,695	-0.02%
2019/05/27	34	33.15	33	33.31	32.90	1	14,182	0.01%
2019/05/24	35	33.29	26	33.56	33.05	9	14,485	0.06%
2019/05/23	28	33.29	21	32.86	33.30	7	14,617	0.05%
2019/05/22	46	34.70	50	34.65	33.90	-4	14,824	-0.03%
2019/05/21	19	32.99	33	32.94	33.90	-14	15,197	-0.09%
2019/05/20	25	33.60	44	33.67	33.05	-19	15,278	-0.12%
2019/05/17	30	34.04	27	34.35	33.80	3	15,570	0.02%
2019/05/16	12	34.65	18	34.67	33.80	-6	15,910	-0.04%
2019/05/15	27	35.00	12	35.01	34.90	15	16,886	0.09%
2019/05/14	38	33.98	19	33.69	35.25	19	17,494	0.11%
2019/05/13	34	34.40	29	34.48	33.80	5	17,719	0.03%
2019/05/10	55	37.30	43	37.40	36.60	12	17,580	0.07%
2019/05/09	19	37.98	24	37.56	37.25	-5	17,423	-0.03%
2019/05/08	29	38.91	42	38.86	38.90	-13	17,313	-0.08%
2019/05/07	25	38.33	3	38.50	38.40	22	17,407	0.13%
2019/05/06	4	38.25	1	38.50	38.15	3	17,976	0.02%
2019/05/03	4	39.31	7	39.44	39.35	-3	17,943	-0.02%
2019/05/02	10	38.97	10	38.86	38.90	0	17,968	0.00%
2019/04/30	19	38.28	88	38.63	39.05	-69	18,100	-0.38%
2019/04/29	23	39.18	33	39.58	38.55	-10	17,988	-0.06%
2019/04/26	44	40.68	39	40.67	41.15	5	17,730	0.03%
2019/04/25	48	40.33	45	40.38	40.55	3	17,250	0.02%
2019/04/24	21	39.71	15	39.71	39.40	6	16,889	0.04%
2019/04/23	15	39.16	22	39.63	39.00	-7	16,911	-0.04%
2019/04/22	56	40.62	61	40.82	39.25	-5	17,008	-0.03%
2019/04/19	52	38.65	59	38.51	39.00	-7	16,563	-0.04%
2019/04/18	74	39.05	16	38.76	37.85	58	16,598	0.35%
2019/04/17	12	38.36	11	38.39	38.25	1	16,622	0.01%
2019/04/16	11	37.75	9	37.67	38.05	2	16,677	0.01%
2019/04/15	96	37.76	27	37.59	37.30	69	16,926	0.41%
2019/04/12	15	37.49	20	37.61	37.25	-5	17,317	-0.03%
2019/04/11	26	38.63	44	38.39	38.10	-18	17,415	-0.10%
2019/04/10	11	39.22	4	39.31	39.35	7	17,356	0.04%
2019/04/09	66	40.18	26	40.29	39.60	40	17,404	0.23%
2019/04/08	20	39.67	7	39.67	39.30	13	17,317	0.08%
2019/04/03	32	39.55	61	39.72	39.20	-29	17,378	-0.17%
2019/04/02	164	38.71	142	38.76	39.45	22	17,400	0.13%	大買/大賣/
2019/04/01	34	38.29	16	37.89	37.90	18	17,263	0.10%
2019/03/29	7	36.54	5	36.64	36.90	2	17,149	0.01%
2019/03/28	31	36.90	13	37.22	36.55	18	17,823	0.10%
2019/03/27	9	36.86	8	37.00	36.80	1	18,695	0.01%
2019/03/26	6	36.90	7	37.06	36.90	-1	19,704	-0.01%
2019/03/25	3	36.50	5	36.47	36.70	-2	20,382	-0.01%
2019/03/22	21	37.25	16	37.30	37.10	5	20,597	0.02%
2019/03/21	13	36.90	14	37.20	36.75	-1	20,876	0.00%
2019/03/20	7	37.06	22	37.07	37.10	-15	21,208	-0.07%
2019/03/19	8	36.54	16	36.53	36.45	-8	21,697	-0.04%
2019/03/18	30	36.27	7	36.61	36.25	23	22,043	0.10%
2019/03/15	20	37.08	28	36.89	36.70	-8	22,301	-0.04%
2019/03/14	25	36.74	17	36.74	36.45	8	22,583	0.04%
2019/03/13	22	37.33	31	37.15	37.10	-9	23,091	-0.04%
2019/03/12	51	37.99	34	37.64	37.35	17	23,411	0.07%
2019/03/11	7	37.34	2	37.58	37.30	5	23,766	0.02%
2019/03/08	38	36.61	7	36.58	37.25	31	24,548	0.13%
2019/03/07	45	37.90	201	37.48	37.05	-156	25,184	-0.62%	大賣/鉅額交易
2019/03/06	73	38.87	43	39.07	38.65	30	26,262	0.11%
2019/03/05	44	38.87	23	38.85	38.60	21	27,112	0.08%
2019/03/04	84	39.35	57	39.50	38.95	27	28,054	0.10%
2019/02/27	128	39.37	56	39.29	39.50	72	28,110	0.26%	大買/
2019/02/26	80	39.14	84	39.20	38.60	-4	28,202	-0.01%
2019/02/25	83	37.95	51	37.92	37.80	32	28,383	0.11%
2019/02/22	31	39.05	27	39.14	38.75	4	29,437	0.01%
2019/02/21	12	39.09	51	38.90	39.40	-39	29,463	-0.13%
2019/02/20	108	40.46	103	40.24	39.50	5	29,489	0.02%	大買/大賣/
2019/02/19	33	39.24	31	39.25	39.50	2	29,660	0.01%
2019/02/18	29	39.45	33	39.83	39.20	-4	30,192	-0.01%
2019/02/15	94	39.28	124	39.26	38.80	-30	30,612	-0.10%	大賣/
2019/02/14	155.4	40.01	201	40.08	39.80	-45.6	30,775	-0.15%	大買/大賣/
2019/02/13	362	37.94	269	38.03	38.75	93	30,306	0.31%	大買/大賣/
2019/02/12	170	35.20	155	35.28	35.25	15	30,182	0.05%	大買/大賣/
2019/02/11	34	34.36	43	34.50	34.35	-9	31,029	-0.03%
2019/01/30	7	33.82	13	33.73	33.40	-6	31,892	-0.02%
2019/01/29	8	33.45	7	33.44	33.40	1	32,202	0.00%
2019/01/28	17	34.65	19	34.66	34.25	-2	32,566	-0.01%
2019/01/25	43	34.10	36	34.13	34.30	7	33,389	0.02%
2019/01/24	11	32.59	12	32.59	32.65	-1	34,287	0.00%
2019/01/23	13	32.27	13	32.31	32.25	0	34,578	0.00%
2019/01/22	19	32.55	40.2	32.55	32.60	-21.2	34,995	-0.06%
2019/01/21	24	32.36	26	32.40	32.20	-2	35,430	-0.01%
2019/01/18	42	31.63	38	31.87	32.20	4	35,828	0.01%
2019/01/17	31	32.33	15	32.40	32.00	16	36,054	0.04%
2019/01/16	7.2	32.57	17	32.46	32.60	-9.8	36,365	-0.03%
2019/01/15	75.1	32.14	63	32.05	32.05	12.1	36,476	0.03%
2019/01/14	34	31.87	30	32.16	31.85	4	36,612	0.01%
2019/01/11	58	33.37	67	33.41	32.95	-9	36,713	-0.02%
2019/01/10	43	33.84	32	34.05	33.40	11	36,865	0.03%
2019/01/09	49	33.86	33	33.58	33.40	16	37,074	0.04%
2019/01/08	34	33.38	24	33.25	33.35	10	37,626	0.03%
2019/01/07	54	32.99	73	32.97	33.55	-19	37,762	-0.05%
2019/01/04	55	30.31	57	30.72	31.50	-2	38,001	-0.01%
2019/01/03	17	32.59	37	32.66	32.00	-20	37,814	-0.05%
2019/01/02	30	33.81	46	33.63	33.50	-16	38,184	-0.04%
2018/12/28	26	33.42	48	33.51	33.50	-22	38,634	-0.06%
2018/12/27	137	34.16	202	33.95	33.50	-65	39,107	-0.17%	大買/大賣/
2018/12/26	56	33.53	57	33.67	32.50	-1	39,032	0.00%
2018/12/25	69	33.15	45	33.25	33.40	24	39,341	0.06%
2018/12/24	89	34.03	65	34.10	34.40	24	39,312	0.06%
2018/12/22	32	34.29	26	34.51	34.65	6	39,298	0.02%
2018/12/21	76	34.37	82	34.47	35.45	-6	39,507	-0.02%
2018/12/20	145	33.59	121	33.72	33.60	24	39,119	0.06%	大買/大賣/
2018/12/19	135	35.92	118	35.82	35.20	17	38,481	0.04%	大買/大賣/
2018/12/18	160	38.80	67	38.88	37.60	93	38,498	0.24%	大買/
2018/12/17	19	40.63	49	40.65	40.50	-30	38,648	-0.08%
2018/12/14	26	41.39	22	41.57	40.70	4	38,836	0.01%
2018/12/13	37	42.34	33	42.30	42.30	4	38,818	0.01%
2018/12/12	32	41.84	31	41.65	41.85	1	38,745	0.00%
2018/12/11	99	41.47	87	41.61	40.55	12	38,901	0.03%
2018/12/10	74	40.97	88	39.91	41.45	-14	39,090	-0.04%
2018/12/07	51	41.04	78	41.20	40.90	-27	39,058	-0.07%
2018/12/06	145	41.18	126	40.79	40.15	19	39,164	0.05%	大買/大賣/
2018/12/05	99.1	42.12	86	41.93	41.90	13.1	39,076	0.03%
2018/12/04	121	43.93	139	43.43	43.20	-18	39,419	-0.05%	大買/大賣/
2018/12/03	142	45.04	91	44.66	44.20	51	39,430	0.13%	大買/
2018/11/30	46	42.62	47	42.49	43.20	-1	38,819	0.00%
2018/11/29	79	42.06	115	41.95	42.50	-36	38,225	-0.09%	大賣/
2018/11/28	186	40.15	211	40.01	39.85	-25	37,146	-0.07%	大買/大賣/
2018/11/27	218	39.29	208	39.55	39.40	10	36,504	0.03%	大買/大賣/
2018/11/26	46	38.14	49	38.10	38.20	-3	35,653	-0.01%
2018/11/23	71	38.31	80	38.24	37.35	-9	35,760	-0.03%
2018/11/22	75	38.77	46	38.93	38.15	29	35,578	0.08%
2018/11/21	669	39.22	550	39.23	39.50	119	35,256	0.34%	大買/大賣/鉅額交易
2018/11/20	18	37.53	39	37.70	37.45	-21	34,251	-0.06%
2018/11/19	63	37.21	135	37.28	37.70	-72	34,401	-0.21%	大賣/
2018/11/16	89	37.93	75	38.16	36.75	14	34,265	0.04%
2018/11/15	38	36.64	103	36.89	37.70	-65	33,749	-0.19%	大賣/
2018/11/14	177	37.58	118	37.67	37.00	59	33,259	0.18%	大買/大賣/
2018/11/13	79	37.20	111	37.14	38.35	-32	32,871	-0.10%	大賣/
2018/11/12	94	37.08	107	37.31	37.80	-13	32,467	-0.04%	大賣/
2018/11/09	131.1	36.58	134	36.83	37.00	-2.9	32,209	-0.01%	大買/大賣/
2018/11/08	223	37.16	287	37.10	36.25	-64	31,899	-0.20%	大買/大賣/
2018/11/07	249	35.28	129	34.72	35.80	120	31,002	0.39%	大買/大賣/鉅額交易
2018/11/06	32	33.10	43	33.03	32.55	-11	30,328	-0.04%
2018/11/05	45	33.44	44	33.59	34.05	1	30,079	0.00%
2018/11/02	45	33.11	98	33.28	33.30	-53	29,779	-0.18%
2018/11/01	430	32.99	436	32.82	32.75	-6	29,018	-0.02%	大買/大賣/
2018/10/31	129	31.16	211	31.15	31.40	-82	27,766	-0.30%	大買/大賣/
2018/10/30	60	28.27	51	28.15	28.55	9	27,535	0.03%
2018/10/29	170.1	27.43	200	27.58	28.65	-29.9	27,409	-0.11%	大買/大賣/
2018/10/26	57	26.83	57	26.79	26.05	0	27,322	0.00%
2018/10/25	64	26.77	25	26.95	26.55	39	27,120	0.14%
2018/10/24	51	30.51	38	30.61	29.50	13	26,849	0.05%
2018/10/23	43	32.15	63	31.75	31.35	-20	26,639	-0.08%
2018/10/22	113	32.51	62	32.64	33.10	51	26,588	0.19%	大買/
2018/10/19	88	31.83	46	31.91	32.35	42	26,568	0.16%
2018/10/18	46	33.62	51	33.62	33.25	-5	26,457	-0.02%
2018/10/17	57	33.67	62	33.73	33.10	-5	26,349	-0.02%
2018/10/16	198	34.07	245	34.00	33.25	-47	26,327	-0.18%	大買/大賣/
2018/10/15	17	31.86	21	31.96	32.00	-4	26,269	-0.02%
2018/10/12	79	32.19	72	32.31	31.85	7	26,475	0.03%
2018/10/11	22	31.92	18	32.07	31.80	4	26,210	0.02%
2018/10/09	127	35.47	119	35.66	35.30	8	26,240	0.03%	大買/大賣/
2018/10/08	55	35.72	55	35.99	35.15	0	26,051	0.00%
2018/10/05	86	37.60	87	37.03	36.80	-1	25,907	0.00%
2018/10/04	74	40.33	65	40.37	40.00	9	25,635	0.04%
2018/10/03	218	40.43	169	41.15	40.40	49	25,839	0.19%	大買/大賣/
2018/10/02	42	43.07	37	42.89	42.60	5	26,084	0.02%
2018/10/01	91	43.09	67	43.31	43.20	24	26,286	0.09%
2018/09/28	208	43.36	75	43.14	43.50	133	26,732	0.50%	大買/鉅額交易
2018/09/27	63	43.12	50	43.00	42.20	13	26,709	0.05%
2018/09/26	64	44.21	102	44.13	43.80	-38	27,040	-0.14%	大賣/
2018/09/25	144	45.19	156	45.56	44.15	-12	26,956	-0.04%	大買/大賣/
2018/09/21	127	42.83	152	42.96	43.85	-25	26,206	-0.10%	大買/大賣/
2018/09/20	128	40.97	151	41.09	40.75	-23	25,600	-0.09%	大買/大賣/
2018/09/19	47	41.58	39	41.97	40.20	8	25,686	0.03%
2018/09/18	40	41.39	47	41.18	40.95	-7	25,896	-0.03%
2018/09/17	87	41.90	104	41.95	42.40	-17	26,186	-0.06%	大賣/
2018/09/14	67	39.68	78	39.99	41.45	-11	25,773	-0.04%
2018/09/13	115	39.43	117	39.68	37.70	-2	25,506	-0.01%	大買/大賣/
2018/09/12	74	38.67	57	38.86	38.65	17	25,568	0.07%
2018/09/11	55	39.60	118	39.25	39.60	-63	25,723	-0.24%	大賣/
2018/09/10	21	38.40	39	38.70	37.45	-18	25,491	-0.07%
2018/09/07	7	44.47	66	41.54	41.50	-59	25,119	-0.23%
2018/09/06	15	44.75	14	44.94	44.00	1	25,060	0.00%
2018/09/05	17	44.17	25	44.41	44.55	-8	25,627	-0.03%
2018/09/04	16	43.68	21	43.96	43.85	-5	27,102	-0.02%
2018/09/03	26	44.88	3	43.30	43.55	23	27,874	0.08%
2018/08/31	55	46.15	9	46.53	47.25	46	28,015	0.16%
2018/08/30	7	48.44	63	48.40	47.50	-56	28,162	-0.20%
2018/08/29	9	46.94	10	47.51	47.60	-1	28,205	0.00%
2018/08/28	36	47.42	40	47.71	47.10	-4	28,746	-0.01%
2018/08/27	5	45.51	51	45.77	47.20	-46	28,901	-0.16%
2018/08/24	40	45.03	63	43.15	42.95	-23	29,383	-0.08%
2018/08/23	9	46.64	16	47.09	46.40	-7	30,829	-0.02%
2018/08/22	36	47.30	3	47.42	47.10	33	31,632	0.10%
2018/08/21	13	47.65	4	47.60	47.00	9	33,184	0.03%
2018/08/20	26	48.68	3	48.02	47.00	23	34,269	0.07%
2018/08/17	3	51.30	10	51.30	51.80	-7	34,573	-0.02%
2018/08/16	4	49.90	4	51.00	51.20	0	34,777	0.00%
2018/08/15	13	51.05	11	51.07	50.20	2	35,119	0.01%
2018/08/14	6	53.40	9	52.91	53.50	-3	35,718	-0.01%
2018/08/13	97	55.23	69	55.38	53.60	28	35,970	0.08%
2018/08/10	25	59.98	19	59.82	58.80	6	36,641	0.02%
2018/08/09	7	59.11	7	58.90	59.60	0	38,103	0.00%
2018/08/08	16	59.18	18.1	59.04	58.60	-2.1	39,838	-0.01%
2018/08/07	18	59.37	17	59.70	59.50	1	40,602	0.00%
2018/08/06	21	57.59	37	57.61	58.30	-16	41,808	-0.04%
2018/08/03	30	56.11	67	56.70	57.80	-37	42,958	-0.09%
2018/08/02	36	58.13	85	59.84	56.50	-49	43,259	-0.11%
2018/08/01	17	61.92	16	61.66	61.80	1	43,841	0.00%
2018/07/31	13	62.77	14	62.46	63.00	-1	45,167	0.00%
2018/07/30	7	62.57	2	63.55	61.80	5	45,338	0.01%
2018/07/27	8	63.76	11	63.39	64.60	-3	45,469	-0.01%
2018/07/26	19	63.73	12	64.13	63.30	7	45,878	0.02%
2018/07/25	63	63.91	63	63.86	63.00	0	46,171	0.00%
2018/07/24	17	62.91	17	63.07	62.90	0	46,194	0.00%
2018/07/23	26	60.14	42	60.63	62.80	-16	46,073	-0.03%
2018/07/20	90	64.18	115	64.04	62.40	-25	46,066	-0.05%	大賣/
2018/07/19	153	63.92	136	63.84	64.00	17	45,727	0.04%	大買/大賣/
2018/07/18	22	61.26	31	61.46	61.50	-9	46,120	-0.02%
2018/07/17	18	63.17	19	64.01	62.60	-1	46,538	0.00%
2018/07/16	49	64.09	47	63.72	64.30	2	47,402	0.00%
2018/07/13	14	63.56	13	63.50	62.30	1	48,285	0.00%
2018/07/12	13	62.45	18	62.42	62.10	-5	47,998	-0.01%
2018/07/11	51	61.64	48	61.94	62.00	3	47,915	0.01%
2018/07/10	99	61.17	128.5	60.96	62.40	-29.5	47,730	-0.06%	大賣/
2018/07/09	98	58.46	68	58.81	57.80	30	47,682	0.06%
2018/07/06	198	55.86	199.6	56.15	58.70	-1.6	47,345	0.00%	大買/大賣/
2018/07/05	35	54.79	67	54.46	53.90	-32	46,923	-0.07%
2018/07/04	147	54.86	101	55.54	53.00	46	46,768	0.10%	大買/大賣/
2018/07/03	10	59.14	15	58.80	58.10	-5	46,387	-0.01%
2018/07/02	47	60.22	27	61.03	59.10	20	46,387	0.04%
2018/06/29	71	61.41	72	61.02	62.30	-1	46,271	0.00%
2018/06/28	68	61.75	73	61.99	60.80	-5	46,268	-0.01%
2018/06/27	95	60.93	100	61.27	61.60	-5	45,965	-0.01%
2018/06/26	131	59.98	123	60.32	60.70	8	45,735	0.02%	大買/大賣/
2018/06/25	69	58.52	72	57.82	57.60	-3	45,247	-0.01%
2018/06/22	28	60.13	21.2	59.76	59.70	6.8	45,234	0.01%
2018/06/21	37	62.19	35	62.95	62.50	2	45,060	0.00%
2018/06/20	30	61.66	96	63.09	60.60	-66	44,997	-0.15%
2018/06/19	4	65.08	11	65.05	64.50	-7	44,847	-0.02%
2018/06/15	31	67.22	43	67.47	66.60	-12	44,751	-0.03%
2018/06/14	78	67.32	99	67.55	68.10	-21	44,648	-0.05%
2018/06/13	57.5	68.50	42	68.00	67.00	15.5	44,859	0.03%
2018/06/12	282	73.11	269	73.47	70.00	13	44,681	0.03%	大買/大賣/
2018/06/11	40	68.36	64	68.27	69.70	-24	43,257	-0.06%
2018/06/08	29	62.60	40	63.29	63.40	-11	42,538	-0.03%
2018/06/07	38	66.13	6	65.62	65.00	32	42,363	0.08%
2018/06/06	41	65.30	39	65.91	66.00	2	42,989	0.00%
2018/06/05	31	63.18	45	64.66	63.70	-14	43,474	-0.03%
2018/06/04	40	67.09	35	67.45	67.30	5	42,688	0.01%
2018/06/01	83	68.76	57	68.40	67.10	26	42,378	0.06%
2018/05/31	555	71.18	533	71.26	69.90	22	41,822	0.05%	大買/大賣/
2018/05/30	72	66.98	76	67.29	67.80	-4	40,393	-0.01%
2018/05/29	304	67.61	301	68.10	66.40	3	39,562	0.01%	大買/大賣/
2018/05/28	206	63.68	221	63.83	64.80	-15	37,968	-0.04%	大買/大賣/
2018/05/25	112	60.22	92	60.39	60.50	20	36,847	0.05%	大買/
2018/05/24	57	59.24	78	59.33	59.30	-21	36,381	-0.06%
2018/05/23	27	60.16	28	60.19	58.90	-1	36,141	0.00%
2018/05/22	49	61.03	7	60.67	58.50	42	35,613	0.12%
2018/05/21	29	63.00	20	63.01	62.60	9	34,997	0.03%
2018/05/18	178	61.84	206	61.81	63.20	-28	34,507	-0.08%	大買/大賣/
2018/05/17	228	62.18	259	62.29	61.20	-31	33,760	-0.09%	大買/大賣/
2018/05/16	234	61.62	202	61.68	62.00	32	32,460	0.10%	大買/大賣/
2018/05/15	58	57.03	65	57.12	57.30	-7	31,009	-0.02%
2018/05/14	154	56.52	238	55.87	58.10	-84	30,392	-0.28%	大買/大賣/
2018/05/11	228	54.42	116	55.40	52.90	112	29,133	0.38%	大買/大賣/鉅額交易
2018/05/10	75	52.39	70	52.96	53.50	5	27,993	0.02%
2018/05/09	79	53.78	70	53.91	52.50	9	27,547	0.03%
2018/05/08	428	53.12	531	52.92	53.80	-103	26,881	-0.38%	大買/大賣/鉅額交易
2018/05/07	189	49.25	150	48.42	50.00	39	25,652	0.15%	大買/大賣/
2018/05/04	70	47.61	42	47.82	47.25	28	25,600	0.11%
2018/05/03	35	49.49	54	49.40	48.75	-19	25,913	-0.07%
2018/05/02	227	48.40	356	48.63	48.90	-129	25,992	-0.50%	大買/大賣/鉅額交易
2018/04/30	96	47.35	91	47.54	46.80	5	26,032	0.02%
2018/04/27	12	46.48	32	46.75	46.50	-20	27,327	-0.07%
2018/04/26	103	47.49	73	48.18	45.90	30	28,276	0.11%	大買/
2018/04/25	46	46.76	67	47.30	47.60	-21	28,445	-0.07%
2018/04/24	312	48.64	259	49.21	46.25	53	29,126	0.18%	大買/大賣/
2018/04/23	221	50.37	142	50.56	48.80	79	28,557	0.28%	大買/大賣/
2018/04/20	361	48.97	295	48.97	48.70	66	28,578	0.23%	大買/大賣/
2018/04/19	391	47.71	342	47.91	49.10	49	27,712	0.18%	大買/大賣/
2018/04/18	11	44.51	8	44.91	44.65	3	26,756	0.01%
2018/04/17	17	45.42	19	44.72	44.05	-2	26,930	-0.01%
2018/04/16	49	45.69	46	46.12	45.50	3	27,170	0.01%
2018/04/13	96	45.79	80	46.37	45.65	16	27,575	0.06%
2018/04/12	22	44.90	27	44.76	44.90	-5	27,359	-0.02%
2018/04/11	47	45.46	44	45.93	45.05	3	28,225	0.01%
2018/04/10	107	44.50	106	44.93	44.60	1	28,851	0.00%	大買/大賣/
2018/04/09	24	43.93	59	44.70	43.80	-35	29,531	-0.12%
2018/04/03	14	43.68	19	43.80	44.25	-5	29,498	-0.02%
2018/04/02	41	43.18	71	43.16	43.05	-30	29,804	-0.10%
2018/03/31	65	43.78	10	43.80	44.00	55	29,953	0.18%
2018/03/30	38	45.21	8	45.76	44.70	30	30,304	0.10%
2018/03/29	66	46.85	37	46.88	45.50	29	30,876	0.09%
2018/03/28	16	45.94	2	46.25	45.80	14	30,715	0.05%
2018/03/27	126	47.04	131	47.20	47.15	-5	30,879	-0.02%	大買/大賣/
2018/03/26	38	45.71	42	45.45	45.75	-4	31,408	-0.01%
2018/03/23	44	45.08	40	45.49	45.00	4	31,596	0.01%
2018/03/22	56	47.72	43	47.88	47.05	13	31,550	0.04%
2018/03/21	17	47.63	22	47.55	47.00	-5	31,458	-0.02%
2018/03/20	27	47.25	29	47.04	47.25	-2	31,677	-0.01%
2018/03/19	265	48.51	267	48.71	47.65	-2	31,851	-0.01%	大買/大賣/
2018/03/16	66	47.88	64	48.33	47.20	2	31,592	0.01%
2018/03/15	35	46.76	34	46.82	47.00	1	31,638	0.00%
2018/03/14	31	47.42	20	47.05	46.90	11	31,960	0.03%
2018/03/13	52	48.01	47	48.39	48.55	5	32,804	0.02%
2018/03/12	77	47.96	103	48.31	47.75	-26	33,151	-0.08%	大賣/
2018/03/09	39	45.63	70	46.41	47.50	-31	33,111	-0.09%
2018/03/08	21	43.14	20	43.14	43.20	1	33,139	0.00%
2018/03/07	77	42.45	77	42.61	42.70	0	33,542	0.00%
2018/03/06	70	42.42	72	42.59	42.40	-2	33,993	-0.01%
2018/03/05	14	42.22	21	42.70	41.40	-7	34,392	-0.02%
2018/03/02	4	44.10	7	44.18	44.10	-3	34,552	-0.01%
2018/03/01	18	44.90	16	44.78	45.00	2	35,135	0.01%
2018/02/27	15	45.88	7	45.46	45.30	8	35,753	0.02%
2018/02/26	7	45.79	9	45.69	45.50	-2	36,140	-0.01%
2018/02/23	19	44.69	17	44.82	44.50	2	36,662	0.01%
2018/02/22	14	44.41	13	44.47	44.15	1	38,036	0.00%
2018/02/21	51	44.80	38	45.06	45.00	13	39,623	0.03%
2018/02/12	10	43.55	4	43.51	43.00	6	39,949	0.02%
2018/02/09	27	42.45	30	41.82	42.90	-3	40,294	-0.01%
2018/02/08	70	43.65	72	43.88	43.50	-2	40,591	0.00%
2018/02/07	31	45.34	33	45.65	45.10	-2	40,855	0.00%
2018/02/06	61	43.76	69	44.46	42.50	-8	41,706	-0.02%
2018/02/05	30	46.53	24	45.68	47.20	6	43,336	0.01%
2018/02/02	29	47.18	31	47.27	47.20	-2	44,680	0.00%
2018/02/01	49	48.66	17	49.00	48.00	32	46,364	0.07%
2018/01/31	80	47.29	81	47.34	48.00	-1	47,867	0.00%
2018/01/30	39	49.24	43	49.91	48.60	-4	48,603	-0.01%
2018/01/29	29	49.77	24	49.99	49.85	5	48,644	0.01%
2018/01/26	87	49.86	64	50.30	49.00	23	48,988	0.05%
2018/01/25	100	50.80	99	51.00	49.50	1	48,892	0.00%
2018/01/24	63	52.70	81	52.13	52.30	-18	48,813	-0.04%
2018/01/23	273	53.40	316	53.93	52.40	-43	49,067	-0.09%	大買/大賣/
2018/01/22	139	52.19	77	52.17	53.60	62	48,434	0.13%	大買/
2018/01/19	70	48.47	72	48.45	48.75	-2	49,111	0.00%
2018/01/18	127	48.17	133	48.47	47.90	-6	49,222	-0.01%	大買/大賣/
2018/01/17	59	46.92	59	47.41	46.90	0	49,485	0.00%
2018/01/16	113	47.41	114	47.76	47.05	-1	50,360	0.00%	大買/大賣/
2018/01/15	5	46.70	12	46.68	47.00	-7	51,050	-0.01%
2018/01/12	12	46.43	25	46.83	45.90	-13	51,888	-0.03%
2018/01/11	16	46.09	21	46.07	46.20	-5	52,157	-0.01%
2018/01/10	24	46.36	16	46.36	45.85	8	52,303	0.02%
2018/01/09	185	46.64	205	46.90	47.25	-20	52,530	-0.04%	大買/大賣/
2018/01/08	54	45.94	61	46.00	45.05	-7	52,941	-0.01%
2018/01/05	112	47.63	99	47.89	47.15	13	53,817	0.02%	大買/
2018/01/04	163	45.88	164	45.53	46.50	-1	54,411	0.00%	大買/大賣/
2018/01/03	237	44.35	198	44.39	43.95	39	53,809	0.07%	大買/大賣/
2018/01/02	10	42.46	6	42.87	42.35	4	53,322	0.01%