合晶 (6182)-元大-板橋三民券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686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－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/03	1.2	38.93	0	0.00	38.85	1.2	2,924	0.04%
2024/05/02	1	39.00	1	39.05	39.20	0	2,949	0.00%
2024/04/30	1	39.55	0.1	39.55	39.50	0.9	2,935	0.03%
2024/04/26	0	0.00	5	39.00	39.20	-5	2,937	-0.17%
2024/04/24	0	0.00	14	39.00	39.00	-14	2,969	-0.47%
2024/04/22	1	38.90	4	38.75	38.95	-3	3,017	-0.10%
2024/04/19	1	39.00	0	0.00	38.85	1	3,009	0.03%
2024/04/18	0	39.80	3	39.75	39.70	-3	2,977	-0.10%
2024/04/17	1	39.25	6	39.89	39.75	-5	2,966	-0.17%
2024/04/16	3	38.92	0	0.00	38.90	3	2,945	0.10%
2024/04/15	0	0.00	2	40.13	40.10	-2	2,945	-0.07%
2024/04/12	1	39.55	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/10	2	40.33	0	0.00	39.95	2	3,008	0.07%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/01	5	39.94	0	0.00	39.90	5	3,203	0.16%
2024/03/29	3	39.00	0	0.00	39.00	3	3,209	0.09%
2024/03/28	1	38.90	2	39.15	38.80	-1	3,278	-0.03%
2024/03/26	2	39.05	1.5	38.87	38.75	0.5	3,388	0.01%
2024/03/25	4	39.51	0	0.00	39.10	4	3,432	0.12%
2024/03/22	0	0.00	1	39.80	39.70	-1	3,537	-0.03%
2024/03/21	2	40.15	0	0.00	40.00	2	3,678	0.05%
2024/03/20	3.1	40.78	0	0.00	40.15	3.1	3,999	0.08%
2024/03/19	3	39.47	3	39.92	39.60	0	4,036	0.00%
2024/03/18	2	39.00	0	0.00	38.80	2	4,353	0.05%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	1.5	40.33	0	0.00	40.20	1.5	4,547	0.03%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	1	42.15	1	42.70	41.60	0	4,453	0.00%
2024/03/08	2.7	42.25	9	42.41	42.35	-6.3	4,322	-0.15%
2024/03/07	1.1	40.00	8	40.39	39.95	-6.9	3,985	-0.17%
2024/03/06	3	40.05	20	39.95	39.85	-17	3,958	-0.43%
2024/03/05	1	40.15	2	40.40	40.10	-1	3,980	-0.03%
2024/03/04	1	40.25	5	40.10	40.10	-4	3,992	-0.10%
2024/03/01	7	39.97	0	0.00	39.90	7	4,022	0.17%
2024/02/29	23	39.95	0	0.00	39.80	23	4,017	0.57%
2024/02/27	2	39.93	2	40.00	39.90	0	4,006	0.00%
2024/02/26	2	40.55	0	0.00	40.40	2	3,992	0.05%
2024/02/23	6	41.22	0	0.00	41.00	6	3,963	0.15%
2024/02/20	1	41.65	4	41.60	41.30	-3	3,960	-0.08%
2024/02/19	0.6	41.78	8	41.71	41.70	-7.4	3,969	-0.19%
2024/02/16	3	41.03	10	41.00	41.40	-7	3,966	-0.18%
2024/02/05	1	40.55	0	0.00	40.70	1	3,961	0.03%
2024/02/02	0.1	41.00	0	0.00	41.00	0.1	3,969	0.00%
2024/02/01	3	40.72	0	0.00	41.00	3	4,014	0.07%
2024/01/30	6	41.03	3	40.73	40.55	3	4,055	0.07%
2024/01/29	6	41.22	2	41.35	41.30	4	4,119	0.10%
2024/01/26	3	41.47	7	41.39	41.35	-4	4,131	-0.10%
2024/01/25	4	41.81	0	0.00	41.50	4	4,137	0.10%
2024/01/23	3	42.40	6	42.28	42.30	-3	4,234	-0.07%
2024/01/22	1	42.45	1	42.60	42.55	0	4,248	0.00%
2024/01/19	3	41.98	1	42.00	42.15	2	4,291	0.05%
2024/01/18	6.1	41.63	1	42.50	41.60	5.1	4,334	0.12%
2024/01/17	3	42.50	0	0.00	42.20	3	4,333	0.07%
2024/01/16	1	43.20	0	0.00	43.35	1	4,309	0.02%
2024/01/15	1	43.45	2	43.15	43.15	-1	4,308	-0.02%
2024/01/12	2	42.68	0	0.00	42.75	2	4,315	0.05%
2024/01/11	1	42.75	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1	42.25	0	0.00	42.35	1	4,351	0.02%
2024/01/09	5.1	43.04	0	0.00	43.05	5.1	4,338	0.12%
2024/01/08	5	43.75	5	43.55	43.55	0	4,326	0.00%
2024/01/05	11	43.11	3	43.12	43.05	8	4,347	0.18%
2024/01/04	2	43.00	0	0.00	43.25	2	4,341	0.05%
2024/01/03	3	42.92	0	0.00	43.20	3	4,318	0.07%
2024/01/02	4	43.25	1	43.40	43.05	3	4,297	0.07%
2023/12/29	3	43.42	0	0.00	43.30	3	4,298	0.07%
2023/12/28	4	43.70	0	0.00	43.55	4	4,277	0.09%
2023/12/27	2	43.98	2	44.25	43.95	0	4,250	0.00%
2023/12/26	0	0.00	0.1	44.05	44.15	-0.1	4,172	0.00%
2023/12/25	2.2	43.72	4	43.93	43.75	-1.8	4,130	-0.04%
2023/12/22	8	44.10	2	44.20	44.10	6	4,096	0.15%
2023/12/21	6	44.09	8	44.11	44.05	-2	4,051	-0.05%
2023/12/20	2	44.75	1	44.70	44.65	1	3,989	0.03%
2023/12/19	4	45.25	1	44.80	45.00	3	3,943	0.08%
2023/12/18	1.2	46.34	0	0.00	46.05	1.2	3,839	0.03%
2023/12/15	19.8	48.69	29	48.57	48.05	-9.3	3,768	-0.25%
2023/12/14	5	46.96	11	46.60	47.40	-6	3,495	-0.17%
2023/12/13	9.2	48.07	29	48.19	46.45	-19.8	3,474	-0.57%
2023/12/12	5	46.89	24.5	46.89	47.60	-19.5	3,179	-0.61%
2023/12/11	0	0.00	3	44.28	44.20	-3	2,933	-0.10%
2023/12/08	0	0.00	1	44.60	44.50	-1	2,993	-0.03%
2023/12/07	2	44.00	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	3	44.57	44.35	-3	3,137	-0.10%
2023/12/05	0.1	44.75	12	44.70	44.45	-11.9	3,194	-0.37%
2023/12/04	1.1	45.35	1	45.25	45.00	0.1	3,281	0.00%
2023/11/30	6	45.43	0	0.00	45.00	6	3,365	0.18%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/28	4	44.55	47	44.50	44.85	-43	3,332	-1.29%
2023/11/27	4	44.00	6.3	43.91	43.85	-2.3	3,299	-0.07%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/22	1	43.50	3	43.77	43.70	-2	3,317	-0.06%
2023/11/21	2	43.93	0	0.00	43.60	2	3,334	0.06%
2023/11/20	0.1	44.05	2	44.00	44.05	-1.9	3,340	-0.06%
2023/11/17	1	43.75	2	43.85	43.80	-1	3,358	-0.03%
2023/11/15	0	0.00	1	43.25	43.00	-1	3,371	-0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/13	5	43.02	1	43.05	42.95	4	3,426	0.12%
2023/11/10	8	42.46	1	42.70	42.90	7	3,449	0.20%
2023/11/09	7	42.56	2	42.35	42.40	5	3,456	0.14%
2023/11/08	1	43.55	1	43.35	43.15	0	3,457	0.00%
2023/11/07	4	43.08	2	43.10	43.00	2	3,444	0.06%
2023/11/06	12	43.54	17	43.74	43.50	-5	3,448	-0.14%
2023/11/03	1	45.00	5	45.20	44.85	-4	3,442	-0.12%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/11/01	2	43.20	2	43.60	44.60	0	3,501	0.00%
2023/10/31	3	43.83	2	43.95	43.60	1	3,473	0.03%
2023/10/30	1	45.75	0	0.00	45.10	1	3,470	0.03%
2023/10/26	0.1	45.40	2	45.48	45.45	-1.9	3,495	-0.05%
2023/10/25	0	0.00	4	46.70	46.15	-4	3,467	-0.12%
2023/10/24	0	0.00	1	46.60	46.70	-1	3,475	-0.03%
2023/10/20	0	0.00	1	46.15	46.00	-1	3,539	-0.03%
2023/10/18	0	0.00	4	46.04	45.90	-4	3,621	-0.11%
2023/10/17	2	46.43	3	46.62	46.05	-1	3,611	-0.03%
2023/10/16	1	46.10	0	0.00	46.35	1	3,738	0.03%
2023/10/13	22.3	46.61	2	46.38	46.50	20.3	3,861	0.52%
2023/10/12	0	0.00	1	45.15	45.85	-1	3,963	-0.03%
2023/10/11	1.1	45.14	0	0.00	45.05	1.1	4,050	0.03%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/05	1	45.95	5	45.86	46.00	-4	4,280	-0.09%
2023/10/04	2	44.45	3	44.72	44.95	-1	4,411	-0.02%
2023/10/03	8	45.01	1	45.10	45.00	7	4,457	0.16%
2023/10/02	5	44.42	6	44.92	45.00	-1	4,520	-0.02%
2023/09/28	6	44.22	4	43.91	44.00	2	4,614	0.04%
2023/09/27	1	44.00	1	44.05	44.00	0	4,641	0.00%
2023/09/22	1	44.05	2.5	45.01	45.20	-1.5	4,714	-0.03%
2023/09/21	2	45.13	0	0.00	44.85	2	4,742	0.04%
2023/09/20	2	45.13	3	44.72	44.90	-1	4,817	-0.02%
2023/09/19	1.2	46.14	6.5	46.18	45.70	-5.4	4,900	-0.11%
2023/09/18	8.5	46.94	1	46.70	46.70	7.5	4,853	0.15%
2023/09/15	1	46.50	1	46.70	46.50	0	4,802	0.00%
2023/09/14	0.2	46.20	5	46.15	46.00	-4.8	4,750	-0.10%
2023/09/13	0	0.00	6	45.98	45.90	-6	4,749	-0.13%
2023/09/12	12	45.95	2	45.93	45.65	10	4,776	0.21%
2023/09/11	2	44.98	1	45.00	44.40	1	4,792	0.02%
2023/09/08	1	45.25	4.5	45.09	44.85	-3.5	5,009	-0.07%
2023/09/07	1	44.90	0	0.00	44.85	1	4,970	0.02%
2023/09/06	0	0.00	9	44.40	44.30	-9	4,892	-0.18%
2023/09/05	2.3	43.56	0	0.00	43.55	2.3	4,848	0.05%
2023/09/04	1.2	43.02	0	0.00	43.20	1.2	4,859	0.02%
2023/09/01	2	42.85	0	0.00	43.10	2	4,864	0.04%
2023/08/31	2.5	42.72	0	0.00	42.60	2.5	4,871	0.05%
2023/08/29	0	0.00	22	42.25	42.50	-22	4,909	-0.45%
2023/08/28	11	42.07	0	0.00	42.00	11	4,910	0.22%
2023/08/25	1	41.70	100	41.51	42.15	-99	4,910	-2.02%
2023/08/24	13	41.68	3	41.98	41.75	10	4,913	0.20%
2023/08/23	26	42.00	0	0.00	42.00	26	4,928	0.53%
2023/08/22	1	41.30	2	41.65	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	10	41.10	41.10	-10	4,900	-0.20%
2023/08/18	0	0.00	24	40.85	41.25	-24	4,893	-0.49%
2023/08/17	22	40.30	0	0.00	40.80	22	4,877	0.45%
2023/08/16	5	39.94	1	38.90	39.90	4	4,857	0.08%
2023/08/15	4	39.29	2	39.33	39.25	2	4,833	0.04%
2023/08/14	2	38.90	2	39.30	39.25	0	4,827	0.00%
2023/08/11	3	40.08	3	39.97	39.95	0	4,795	0.00%
2023/08/10	4	39.95	0.1	40.10	40.00	3.9	4,773	0.08%
2023/08/09	13.3	40.50	11.4	40.51	40.45	1.9	4,724	0.04%
2023/08/08	0	0.00	7	41.68	41.50	-7	4,637	-0.15%
2023/08/07	6	42.23	3	42.25	42.30	3	4,601	0.07%
2023/08/04	5.5	42.22	5	42.83	42.70	0.5	4,583	0.01%
2023/08/02	7.7	42.08	12	41.90	42.45	-4.3	4,603	-0.09%
2023/08/01	2.1	42.53	0	0.00	43.05	2.1	4,540	0.05%
2023/07/31	8	42.73	0	0.00	42.50	8	4,534	0.18%
2023/07/28	1	43.60	0	0.00	43.50	1	4,463	0.02%
2023/07/27	5	43.56	1	43.45	43.60	4	4,464	0.09%
2023/07/26	9	43.02	13	43.11	42.75	-4	4,454	-0.09%
2023/07/25	0	0.00	0	43.30	43.55	0	4,430	0.00%
2023/07/24	10	43.12	18	43.07	43.05	-8	4,423	-0.18%
2023/07/21	11	44.51	0	0.00	44.40	11	4,421	0.25%
2023/07/20	5	45.85	10	45.80	45.60	-5	4,426	-0.11%
2023/07/19	3.2	46.07	1	45.60	45.60	2.2	4,456	0.05%
2023/07/18	3	48.47	2	48.70	48.60	1	4,399	0.02%
2023/07/17	12	48.77	3	48.80	48.90	9	4,293	0.21%
2023/07/14	4	47.55	1.3	48.03	48.45	2.7	4,239	0.06%
2023/07/13	6	47.91	8	47.69	47.35	-2	4,166	-0.05%
2023/07/12	6	48.34	31	47.90	48.10	-25	4,123	-0.61%
2023/07/11	22	47.84	4	47.79	47.80	18	4,014	0.45%
2023/07/10	1	46.90	3	47.47	47.30	-2	3,981	-0.05%
2023/07/07	2	46.72	1	46.60	46.70	1	3,963	0.03%
2023/07/06	32.1	47.64	5	47.66	47.75	27.1	3,922	0.69%
2023/07/05	1	47.05	5	47.05	47.35	-4	3,870	-0.10%
2023/07/04	2	46.80	1	46.95	46.75	1	3,838	0.03%
2023/07/03	3	47.42	9	47.37	47.30	-6	3,841	-0.16%
2023/06/30	1	46.65	1	47.15	47.30	0	3,822	0.00%
2023/06/29	3.5	46.78	1	46.75	46.95	2.5	3,842	0.07%
2023/06/28	5	47.23	4	47.08	47.20	1	3,834	0.03%
2023/06/27	11	47.06	52	46.78	46.60	-41	3,836	-1.07%
2023/06/26	5	46.00	0	0.00	46.15	5	3,751	0.13%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/20	4.3	45.96	4.6	46.14	45.95	-0.3	3,980	-0.01%
2023/06/19	3	46.50	0	0.00	46.25	3	4,117	0.07%
2023/06/16	0	0.00	4	46.53	46.65	-4	4,269	-0.09%
2023/06/15	11.3	46.21	5	46.22	46.40	6.3	4,270	0.15%
2023/06/14	7	46.16	5	46.12	46.30	2	4,244	0.05%
2023/06/13	0	0.00	4	44.55	44.50	-4	4,099	-0.10%
2023/06/12	12	43.85	8	44.10	43.85	4	4,195	0.10%
2023/06/09	6	43.83	1	44.20	43.90	5	4,224	0.12%
2023/06/08	4	44.18	0	0.00	44.05	4	4,254	0.09%
2023/06/07	53	44.96	1	45.00	45.20	52	4,335	1.20%
2023/06/06	1	44.85	1	44.80	45.20	0	4,371	0.00%
2023/06/05	1	45.50	3	45.45	45.40	-2	4,430	-0.05%
2023/06/02	0	0.00	5	45.01	44.75	-5	4,433	-0.11%
2023/06/01	7	44.64	0	0.00	44.65	7	4,454	0.16%
2023/05/31	2	44.85	4	44.96	44.95	-2	4,466	-0.04%
2023/05/30	3	44.77	1	44.90	44.95	2	4,461	0.04%
2023/05/26	1	44.45	2	44.20	44.05	-1	4,455	-0.02%
2023/05/25	0	44.05	0	0.00	44.05	0	4,447	0.00%
2023/05/24	0	0.00	1.5	43.97	44.00	-1.5	4,492	-0.03%
2023/05/23	2	44.30	4	44.15	44.10	-2	4,510	-0.04%
2023/05/22	5	43.79	0	0.00	43.70	5	4,504	0.11%
2023/05/19	0	0.00	2	43.50	43.20	-2	4,523	-0.04%
2023/05/18	9	43.38	27	43.50	43.50	-18	4,597	-0.39%
2023/05/17	16	43.05	0	0.00	43.00	16	4,643	0.34%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/12	5	42.29	0	0.00	42.40	5	4,730	0.11%
2023/05/11	5	42.35	0	0.00	42.05	5	4,834	0.10%
2023/05/10	4	42.58	0	0.00	42.60	4	4,903	0.08%
2023/05/09	1	42.85	3	43.03	42.60	-2	4,975	-0.04%
2023/05/08	104	43.90	0	0.00	43.80	104	4,988	2.08%	大買/鉅額交易
2023/05/05	0	0.00	2	44.00	43.95	-2	5,039	-0.04%
2023/05/02	4	44.05	1	44.00	44.00	3	5,268	0.06%
2023/04/27	0	0.00	2	42.65	43.20	-2	5,360	-0.04%
2023/04/26	3	42.27	7	42.34	42.50	-4	5,334	-0.07%
2023/04/25	12	43.39	3.1	42.76	42.55	8.9	5,320	0.17%
2023/04/24	11	43.65	0	0.00	43.55	11	5,314	0.21%
2023/04/21	2	44.28	0	0.00	44.10	2	5,301	0.04%
2023/04/19	6	45.71	1	45.65	45.25	5	5,337	0.09%
2023/04/18	3.1	46.17	0	46.40	46.15	3.1	5,261	0.06%
2023/04/17	4	46.19	0	0.00	46.15	4	5,238	0.08%
2023/04/14	4	46.66	1	46.65	46.70	3	5,182	0.06%
2023/04/13	8	47.43	2	47.28	46.85	6	5,147	0.12%
2023/04/12	5	47.94	0	0.00	48.35	5	5,035	0.10%
2023/04/11	1	48.55	1	48.55	48.30	0	4,993	0.00%
2023/04/10	4	48.49	3	48.42	48.65	1	4,980	0.02%
2023/04/06	3	47.75	0	0.00	47.60	3	4,906	0.06%
2023/03/31	0	0.00	3	49.03	48.50	-3	4,867	-0.06%
2023/03/30	6	48.55	10	48.59	48.65	-4	4,837	-0.08%
2023/03/29	3	48.13	17	48.34	48.00	-14	4,819	-0.29%
2023/03/28	6	48.25	6	48.90	48.10	0	4,807	0.00%
2023/03/27	10	48.78	4	48.86	48.90	6	4,706	0.13%
2023/03/24	5.2	49.38	8	49.42	49.35	-2.8	4,633	-0.06%
2023/03/23	7	49.01	18.1	49.21	49.55	-11.1	4,531	-0.24%
2023/03/22	3	48.50	7.7	48.66	48.90	-4.7	4,355	-0.11%
2023/03/21	11	48.12	11	48.15	47.70	0	4,191	0.00%
2023/03/20	0.8	47.10	4	46.61	47.20	-3.2	4,007	-0.08%
2023/03/17	3.2	46.83	4.2	46.49	46.20	-1	3,945	-0.03%
2023/03/16	2	46.43	12.3	46.33	46.45	-10.3	3,860	-0.27%
2023/03/15	1	46.25	6	45.89	45.95	-5	3,782	-0.13%
2023/03/14	0	0.00	1	45.15	44.90	-1	3,738	-0.03%
2023/03/13	5	44.52	2	44.73	44.75	3	3,733	0.08%
2023/03/10	6	46.12	3	46.73	45.40	3	3,731	0.08%
2023/03/09	19	46.56	3	46.53	46.20	16	3,782	0.42%
2023/03/07	5	46.23	2	46.30	46.10	3	3,742	0.08%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/03	1	45.00	9	45.01	45.00	-8	3,738	-0.21%
2023/02/23	1	45.35	1	45.35	45.35	0	3,899	0.00%
2023/02/22	4	44.81	1	45.15	45.15	3	3,948	0.08%
2023/02/21	0	0.00	1	45.90	45.85	-1	3,949	-0.03%
2023/02/20	3	46.35	12	46.35	46.35	-9	4,028	-0.22%
2023/02/17	1	46.15	18	46.01	46.25	-17	4,126	-0.41%
2023/02/16	17	46.43	2	45.30	46.45	15	4,165	0.36%
2023/02/15	2.1	44.83	2	45.13	45.05	0.1	4,284	0.00%
2023/02/14	1	45.05	1	45.20	45.05	0	4,354	0.00%
2023/02/13	1	45.15	1	45.70	45.15	0	4,433	0.00%
2023/02/10	1	45.75	0	0.00	45.70	1	4,528	0.02%
2023/02/09	1	46.65	5.1	46.96	46.65	-4.1	4,594	-0.09%
2023/02/08	3.2	46.40	0	0.00	46.15	3.2	4,578	0.07%
2023/02/07	1	45.70	1	46.10	46.20	0	4,562	0.00%
2023/02/06	2	45.12	12	44.75	44.70	-10	4,616	-0.22%
2023/02/03	14	45.58	10	45.59	45.55	4	4,610	0.09%
2023/02/02	1.2	46.04	6	46.23	46.10	-4.8	4,610	-0.10%
2023/02/01	2	45.50	0	0.00	45.50	2	4,585	0.04%
2023/01/31	4	44.31	5	44.60	44.85	-1	4,618	-0.02%
2023/01/30	14	43.77	4	44.06	44.50	10	4,570	0.22%
2023/01/17	0	0.00	15	42.25	42.10	-15	4,472	-0.34%
2023/01/16	1	42.15	1	42.05	42.20	0	4,562	0.00%
2023/01/13	3	42.20	4	42.29	41.80	-1	4,593	-0.02%
2023/01/12	2	43.05	3	42.93	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	1	43.45	43.40	-1	4,613	-0.02%
2023/01/10	2	43.65	0	0.00	43.90	2	4,666	0.04%
2023/01/09	4	43.60	2	44.15	44.25	2	4,683	0.04%
2023/01/06	0	0.00	1	42.35	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	2	42.30	41.65	-2	4,758	-0.04%
2023/01/04	1	41.45	0	0.00	41.75	1	4,822	0.02%
2023/01/03	2	41.43	0	0.00	41.45	2	4,896	0.04%
2022/12/30	5	41.79	0	0.00	40.80	5	4,942	0.10%
2022/12/28	3	41.73	1	40.85	40.75	2	5,203	0.04%
2022/12/26	0	0.00	1	41.95	41.80	-1	5,361	-0.02%
2022/12/23	15	41.25	15	41.56	41.80	0	5,471	0.00%
2022/12/22	19	42.00	5.2	42.00	41.95	13.8	5,563	0.25%
2022/12/21	1	41.90	0	0.00	41.65	1	5,752	0.02%
2022/12/20	8	42.67	3	42.00	41.85	5	6,069	0.08%
2022/12/16	1	43.85	4	44.06	43.65	-3	6,368	-0.05%
2022/12/15	3	44.80	0	0.00	44.60	3	6,395	0.05%
2022/12/14	2	44.40	3.5	44.32	44.80	-1.5	6,467	-0.02%
2022/12/13	2	43.83	1	43.95	43.85	1	6,483	0.02%
2022/12/12	4	43.78	1	43.75	43.75	3	6,505	0.05%
2022/12/09	0	0.00	1	45.35	44.25	-1	6,550	-0.02%
2022/12/08	4	44.60	0	0.00	44.85	4	6,563	0.06%
2022/12/07	1	45.15	2.1	45.47	44.75	-1.1	6,595	-0.02%
2022/12/06	2	46.63	9.1	46.24	46.00	-7.1	6,609	-0.11%
2022/12/05	0.3	47.70	2	47.68	47.70	-1.7	6,613	-0.03%
2022/12/02	0	0.00	15	47.57	47.60	-15	6,622	-0.23%
2022/12/01	34	47.50	49	47.52	47.70	-15	6,644	-0.23%
2022/11/30	14	45.95	3	45.68	45.95	11	6,594	0.17%
2022/11/29	4	44.69	0	0.00	45.20	4	6,728	0.06%
2022/11/28	2	45.15	2	45.95	45.55	0	6,740	0.00%
2022/11/25	4	45.98	6	46.54	45.90	-2	6,802	-0.03%
2022/11/24	0	0.00	21	46.24	46.50	-21	6,820	-0.31%
2022/11/23	17	46.00	17	45.38	45.20	0	6,795	0.00%
2022/11/22	3	45.67	1	45.70	45.65	2	6,842	0.03%
2022/11/21	2	46.20	0	0.00	45.85	2	7,128	0.03%
2022/11/18	18	45.79	0	0.00	45.65	18	7,432	0.24%
2022/11/17	11	46.10	1	45.85	46.20	10	7,423	0.13%
2022/11/16	33	45.50	34	45.97	46.10	-1	7,464	-0.01%
2022/11/15	4	45.49	4.6	45.66	46.00	-0.6	7,430	-0.01%
2022/11/14	0	0.00	20	44.96	45.00	-20	7,468	-0.27%
2022/11/11	44	45.11	51.5	45.20	44.75	-7.5	7,530	-0.10%
2022/11/10	2	43.70	9.1	43.73	43.80	-7.1	7,430	-0.10%
2022/11/09	5	42.84	11.1	42.91	43.00	-6.1	7,527	-0.08%
2022/11/08	1	42.80	7	42.71	42.25	-6	7,570	-0.08%
2022/11/07	15	42.31	3	42.27	42.35	12	7,805	0.15%
2022/11/04	5	41.85	0.1	41.50	42.20	4.9	8,032	0.06%
2022/11/03	3	41.13	5.1	41.06	41.40	-2.1	8,027	-0.03%
2022/11/02	4	41.03	1	40.55	41.00	3	8,098	0.04%
2022/11/01	0	0.00	1.2	40.44	40.20	-1.2	8,034	-0.01%
2022/10/31	2	39.70	1	39.50	39.90	1	8,129	0.01%
2022/10/27	2	39.55	108	39.69	39.95	-106	8,121	-1.31%	大賣/鉅額交易
2022/10/26	5	38.06	2	37.60	37.60	3	8,063	0.04%
2022/10/25	1	38.60	1	38.50	38.30	0	8,072	0.00%
2022/10/24	8	39.64	5	39.65	38.95	3	8,111	0.04%
2022/10/21	0.1	38.85	0	0.00	39.05	0.1	8,078	0.00%
2022/10/20	0	0.00	4	39.19	38.70	-4	8,089	-0.05%
2022/10/19	2	39.18	0	0.00	39.00	2	8,105	0.02%
2022/10/18	2	39.23	1	39.35	39.55	1	8,090	0.01%
2022/10/17	1	38.65	90	39.00	39.80	-89	8,162	-1.09%
2022/10/14	1	37.90	1	38.80	38.95	0	8,231	0.00%
2022/10/13	3	37.00	4	36.83	36.40	-1	8,282	-0.01%
2022/10/12	6	38.90	0	0.00	38.70	6	8,242	0.07%
2022/10/07	4	40.36	1	40.65	40.60	3	8,336	0.04%
2022/10/06	6	40.81	6	41.06	41.10	0	8,352	0.00%
2022/10/05	8	41.19	12.4	41.52	40.80	-4.4	8,345	-0.05%
2022/10/04	3.3	39.78	3	39.78	39.90	0.3	8,311	0.00%
2022/10/03	5	38.76	0	0.00	38.60	5	8,391	0.06%
2022/09/30	0.2	38.45	6	38.27	39.45	-5.9	8,407	-0.07%
2022/09/29	1	38.90	1	38.30	38.30	0	8,428	0.00%
2022/09/28	7	38.56	0	0.00	37.90	7	8,439	0.08%
2022/09/27	1.1	38.75	6	38.58	40.30	-4.9	8,331	-0.06%
2022/09/26	13.1	41.23	3	41.78	40.15	10.1	8,083	0.12%
2022/09/23	3	44.75	0	0.00	44.60	3	7,976	0.04%
2022/09/22	8	45.38	2	45.45	45.80	6	7,992	0.08%
2022/09/21	11	45.66	0.2	46.10	45.35	10.8	7,978	0.14%
2022/09/20	2	47.05	0	0.00	46.60	2	7,971	0.03%
2022/09/19	4	47.15	1.1	47.30	46.80	2.9	8,015	0.04%
2022/09/16	1	47.80	0	0.00	47.25	1	8,045	0.01%
2022/09/15	5	49.03	4	49.40	48.25	1	8,114	0.01%
2022/09/14	3	47.50	1	47.90	48.80	2	8,186	0.02%
2022/09/13	10	49.15	2	49.38	48.90	8	8,228	0.10%
2022/09/12	4	49.13	2	49.33	49.30	2	8,309	0.02%
2022/09/08	0	0.00	7	47.79	48.00	-7	8,404	-0.08%
2022/09/07	3.1	46.80	2	46.70	46.50	1.1	8,480	0.01%
2022/09/06	99.1	47.50	18	47.43	47.30	81.1	8,494	0.96%
2022/09/05	11.2	49.15	6	50.15	48.50	5.2	8,483	0.06%
2022/09/02	10	51.42	16	51.43	51.00	-6	8,479	-0.07%
2022/09/01	7	50.90	24	50.67	51.10	-17	8,484	-0.20%
2022/08/31	1.2	51.83	1	51.80	52.20	0.2	8,464	0.00%
2022/08/30	0	0.00	3	51.77	52.00	-3	8,477	-0.04%
2022/08/29	12	50.78	21	50.61	50.70	-9	8,441	-0.11%
2022/08/26	30	53.85	26	52.78	52.70	4	8,393	0.05%
2022/08/25	17	53.29	23	52.88	53.60	-6	8,176	-0.07%
2022/08/24	6	50.70	1	50.80	50.30	5	7,970	0.06%
2022/08/23	8	50.00	9.2	50.20	50.70	-1.2	8,204	-0.01%
2022/08/22	4	51.10	0	0.00	50.80	4	8,484	0.05%
2022/08/19	5	51.86	3	52.00	51.60	2	8,626	0.02%
2022/08/18	4	50.68	7.1	50.65	51.50	-3.1	8,886	-0.03%
2022/08/17	6	50.95	5	50.98	50.90	1	8,984	0.01%
2022/08/16	7	51.19	24	51.11	51.00	-17	9,064	-0.19%
2022/08/15	3	50.03	3	50.12	50.20	0	8,954	0.00%
2022/08/12	23.1	50.35	105	50.59	50.30	-81.9	8,964	-0.91%	大賣/
2022/08/11	13	49.49	18	49.45	49.60	-5	8,792	-0.06%
2022/08/10	3	47.57	0	0.00	47.60	3	8,698	0.03%
2022/08/09	2	47.18	11	46.90	47.10	-9	8,845	-0.10%
2022/08/08	2	45.75	0	0.00	45.95	2	9,344	0.02%
2022/08/05	1	45.80	2	46.03	46.50	-1	9,800	-0.01%
2022/08/04	5.1	44.75	7	44.58	45.30	-1.9	9,801	-0.02%
2022/08/03	1	45.30	1	45.30	45.10	0	9,954	0.00%
2022/08/02	9.1	46.06	0	0.00	45.45	9.1	10,187	0.09%
2022/08/01	5.2	47.14	0	0.00	47.15	5.2	10,426	0.05%
2022/07/29	6	47.92	5	48.08	47.75	1	10,543	0.01%
2022/07/28	6	47.35	18	47.37	47.00	-12	10,780	-0.11%
2022/07/27	1	46.70	3	46.51	47.15	-2	10,957	-0.02%
2022/07/26	9	46.47	4	46.90	45.90	5	10,981	0.05%
2022/07/22	6	48.92	1	48.20	48.10	5	11,136	0.04%
2022/07/21	2	47.83	7	48.54	48.95	-5	11,207	-0.04%
2022/07/20	2	47.72	27	47.61	47.25	-25	11,225	-0.22%
2022/07/19	15	46.47	0	0.00	46.55	15	11,345	0.13%
2022/07/18	9	48.01	2	48.20	48.20	7	11,402	0.06%
2022/07/15	20	47.39	2	47.00	47.55	18	11,364	0.16%
2022/07/14	11	45.34	13	45.97	46.15	-2	11,335	-0.02%
2022/07/13	20	44.90	11	45.21	44.80	9	11,443	0.08%
2022/07/12	9.5	45.30	0	0.00	44.00	9.5	11,600	0.08%
2022/07/11	4	47.58	3	47.62	47.30	1	11,749	0.01%
2022/07/08	10	46.01	14	46.32	46.40	-4	11,789	-0.03%
2022/07/07	10.1	44.31	9	44.82	44.90	1.1	11,800	0.01%
2022/07/06	14	44.07	8	43.96	43.30	6	12,100	0.05%
2022/07/05	2	45.10	3	45.62	46.00	-1	12,371	-0.01%
2022/07/04	9.2	44.81	4	44.49	44.55	5.2	12,364	0.04%
2022/07/01	6	47.07	3	46.55	45.05	3	12,365	0.02%
2022/06/30	4.1	48.44	1	48.15	48.05	3.1	12,273	0.03%
2022/06/29	3.1	50.31	0	0.00	50.50	3.1	12,324	0.03%
2022/06/28	6.1	50.68	0	0.00	51.00	6.1	12,440	0.05%
2022/06/27	1	52.30	5	52.30	52.40	-4	12,592	-0.03%
2022/06/24	0.2	50.20	6	50.10	50.50	-5.8	12,776	-0.05%
2022/06/23	4.2	49.39	5	49.78	49.95	-0.8	13,229	-0.01%
2022/06/22	7.2	50.91	4	50.35	50.20	3.2	14,000	0.02%
2022/06/21	6	52.12	1	51.80	52.40	5	14,530	0.03%
2022/06/20	8	51.46	6	51.22	50.20	2	14,839	0.01%
2022/06/17	6	52.63	0	0.00	52.60	6	14,885	0.04%
2022/06/16	4	55.75	12	54.89	54.60	-8	14,888	-0.05%
2022/06/15	24.1	57.94	1	57.30	57.00	23.1	14,993	0.15%
2022/06/14	174	56.74	4	57.10	58.40	170	15,309	1.11%	大買/鉅額交易
2022/06/13	15	58.20	6	59.08	57.70	9	15,378	0.06%
2022/06/10	6.1	60.40	4	60.55	60.50	2.1	15,371	0.01%
2022/06/09	3.2	61.20	6	61.08	61.00	-2.8	15,626	-0.02%
2022/06/08	6	61.37	2	61.90	60.80	4	15,664	0.03%
2022/06/07	0	0.00	1	60.80	61.30	-1	15,905	-0.01%
2022/06/06	2	60.90	3	61.07	61.00	-1	16,035	-0.01%
2022/06/02	4	61.90	0	0.00	61.60	4	16,288	0.02%
2022/06/01	8	61.85	9	61.69	61.60	-1	16,483	-0.01%
2022/05/31	15.2	62.64	17	62.58	62.30	-1.8	16,488	-0.01%
2022/05/30	19	62.19	19	62.30	62.00	0	16,441	0.00%
2022/05/27	14	60.90	17	60.84	60.70	-3	16,268	-0.02%
2022/05/26	12	60.58	12	60.62	60.00	0	16,175	0.00%
2022/05/25	3	59.50	111	59.46	59.80	-108	15,883	-0.68%	大賣/鉅額交易
2022/05/24	5	58.66	4	58.85	57.50	1	15,892	0.01%
2022/05/23	6	59.38	3	59.87	59.40	3	15,785	0.02%
2022/05/20	3	58.97	93	59.40	59.60	-90	15,830	-0.57%
2022/05/19	5	58.68	5	58.84	59.60	0	15,801	0.00%
2022/05/18	7	59.69	10	59.97	59.30	-3	15,781	-0.02%
2022/05/17	5	59.36	3	59.13	60.10	2	15,738	0.01%
2022/05/16	27	60.04	15	59.27	58.60	12	15,715	0.08%
2022/05/13	8	58.61	23	58.97	59.70	-15	15,340	-0.10%
2022/05/12	3	56.57	12	55.72	55.50	-9	15,166	-0.06%
2022/05/11	16	57.44	5	57.60	56.90	11	15,825	0.07%
2022/05/10	6	56.22	2	56.45	58.00	4	16,239	0.02%
2022/05/09	6	56.85	11.5	56.95	56.60	-5.5	16,322	-0.03%
2022/05/06	6.4	55.43	2.1	55.25	55.50	4.3	16,342	0.03%
2022/05/05	17	57.12	10	57.53	57.80	7	16,717	0.04%
2022/05/04	1.1	55.70	1	55.80	55.60	0.1	16,714	0.00%
2022/05/03	0	0.00	1	55.50	55.50	-1	16,822	-0.01%
2022/04/29	4	55.35	1	55.60	54.30	3	17,101	0.02%
2022/04/28	4.1	55.19	4	55.38	54.70	0.1	17,318	0.00%
2022/04/27	4	51.58	3	53.40	53.80	1	17,354	0.01%
2022/04/26	11	55.12	6	55.33	54.70	5	17,287	0.03%
2022/04/25	9.1	55.01	0	0.00	54.20	9.1	17,357	0.05%
2022/04/22	8.2	58.21	4	59.00	57.90	4.2	17,523	0.02%
2022/04/21	0	0.00	3	59.90	59.90	-3	17,766	-0.02%
2022/04/20	9.2	59.55	4.1	59.69	58.90	5.1	18,011	0.03%
2022/04/19	10	60.20	6	60.15	59.30	4	18,412	0.02%
2022/04/18	6	59.30	2	60.05	59.00	4	18,403	0.02%
2022/04/15	1.2	58.91	1	58.60	58.40	0.2	18,432	0.00%
2022/04/14	23.1	61.23	1.1	60.93	60.80	22	18,655	0.12%
2022/04/13	1	62.00	21	62.35	62.40	-20	18,634	-0.11%
2022/04/12	13.1	61.43	3	62.07	60.90	10.1	18,821	0.05%
2022/04/11	30.1	64.79	14	64.86	62.60	16.1	18,728	0.09%
2022/04/08	2	67.80	6	67.88	68.00	-4	18,893	-0.02%
2022/04/07	4.1	68.97	6.5	68.74	68.00	-2.4	18,970	-0.01%
2022/04/06	2.5	68.50	3	68.67	69.40	-0.5	19,232	0.00%
2022/04/01	12	67.72	6	68.20	69.00	6	19,662	0.03%
2022/03/31	9.1	69.10	6	69.05	68.90	3.1	19,841	0.02%
2022/03/30	11	70.29	5	69.86	69.80	6	19,946	0.03%
2022/03/29	31.2	70.43	8	69.74	70.00	23.2	20,416	0.11%
2022/03/28	129.4	68.84	11	68.53	70.50	118.4	20,327	0.58%	大買/鉅額交易
2022/03/25	194.1	71.63	24	72.65	71.10	170.1	20,092	0.85%	大買/鉅額交易
2022/03/24	45	76.29	31	76.65	76.30	14	19,374	0.07%
2022/03/23	20	78.30	113	79.17	79.00	-93	19,064	-0.49%	大賣/
2022/03/22	3	76.93	85	77.00	77.20	-82	19,631	-0.42%
2022/03/21	2	75.90	18	76.67	75.80	-16	19,753	-0.08%
2022/03/18	9	74.46	20	75.13	75.30	-11	20,122	-0.05%
2022/03/17	11	73.42	45	74.13	74.90	-34	20,327	-0.17%
2022/03/16	15	71.20	3	70.63	70.40	12	20,662	0.06%
2022/03/15	15.1	70.84	1	70.30	70.20	14.1	21,408	0.07%
2022/03/14	5	73.14	27	72.98	72.50	-22	23,269	-0.09%
2022/03/11	7	70.64	0	0.00	71.40	7	23,531	0.03%
2022/03/10	15	72.05	19	72.43	71.70	-4	24,096	-0.02%
2022/03/09	9	68.96	5	68.92	68.60	4	24,579	0.02%
2022/03/08	20	69.72	6	71.27	68.10	14	25,744	0.05%
2022/03/07	96.4	72.53	3	72.00	72.00	93.4	27,870	0.34%
2022/03/04	5	76.76	4	77.15	76.50	1	30,560	0.00%
2022/03/03	5.5	77.29	14	77.59	77.40	-8.5	32,162	-0.03%
2022/03/02	4	75.80	89	75.99	76.30	-85	33,425	-0.25%
2022/03/01	3	74.17	11	74.33	75.20	-8	35,505	-0.02%
2022/02/25	3.3	72.25	3	72.83	72.40	0.3	37,159	0.00%
2022/02/24	41.2	72.55	12	74.26	71.50	29.2	37,706	0.08%
2022/02/23	5	75.40	2	75.15	75.80	3	38,556	0.01%
2022/02/22	8.5	75.08	9.1	75.22	74.90	-0.6	38,753	0.00%
2022/02/21	2.1	77.45	3	77.40	77.30	-0.9	38,827	0.00%
2022/02/18	14	77.09	21.1	77.80	78.30	-7.1	39,120	-0.02%
2022/02/17	7	77.31	9	77.56	77.00	-2	39,815	-0.01%
2022/02/16	7	78.60	5	79.20	78.10	2	39,830	0.01%
2022/02/15	6	78.38	6	78.13	77.80	0	40,095	0.00%
2022/02/14	31.2	78.48	24	78.13	77.80	7.2	40,215	0.02%
2022/02/11	18.4	78.96	24	79.75	79.70	-5.6	40,771	-0.01%
2022/02/10	12	76.77	25.2	77.06	78.10	-13.2	40,750	-0.03%
2022/02/09	35.5	74.76	13	74.81	74.70	22.5	40,664	0.06%
2022/02/08	8	72.66	4	72.90	73.00	4	41,039	0.01%
2022/02/07	23.1	73.62	3	71.73	73.40	20.1	40,868	0.05%
2022/01/26	9	75.81	11	75.32	76.80	-2	40,695	0.00%
2022/01/25	23	75.89	30.1	75.49	75.40	-7.1	41,051	-0.02%
2022/01/24	14	75.22	12	74.03	75.30	2	41,508	0.00%
2022/01/21	14.1	74.61	27	74.48	73.10	-12.9	41,929	-0.03%
2022/01/20	21.2	77.13	17.4	76.22	77.60	3.9	41,885	0.01%
2022/01/19	6	77.25	0	0.00	77.10	6	41,826	0.01%
2022/01/18	9	79.69	14	79.53	78.60	-5	41,937	-0.01%
2022/01/17	22	79.12	20	79.74	79.30	2	41,950	0.00%
2022/01/14	28.4	77.47	1	78.00	78.10	27.4	42,033	0.07%
2022/01/13	8	79.50	16.1	79.92	79.60	-8.1	42,427	-0.02%
2022/01/12	46	79.71	54.3	79.77	78.20	-8.3	42,420	-0.02%
2022/01/11	31	78.64	21	78.86	78.30	10	42,167	0.02%
2022/01/10	8	78.79	28	79.46	80.00	-20	42,243	-0.05%
2022/01/07	43	78.91	55.1	78.73	78.50	-12.1	42,337	-0.03%
2022/01/06	9.4	82.17	15.1	81.98	82.90	-5.7	41,989	-0.01%
2022/01/05	20.5	83.00	6	83.48	82.50	14.5	42,144	0.03%
2022/01/04	3.7	84.91	18	85.66	85.50	-14.3	42,220	-0.03%
2022/01/03	47.1	86.40	34	86.35	84.80	13.1	42,114	0.03%
2021/12/30	54.5	85.00	35	85.26	85.50	19.5	42,011	0.05%
2021/12/29	38	85.35	31	85.77	85.00	7	42,044	0.02%
2021/12/28	43.1	85.12	9	85.30	84.20	34.1	41,934	0.08%
2021/12/27	12.2	83.90	32	84.28	84.70	-19.8	41,756	-0.05%
2021/12/24	13	83.55	6	83.42	82.50	7	41,692	0.02%
2021/12/23	73.1	84.42	60	83.86	83.20	13.1	41,679	0.03%
2021/12/22	3	81.57	1	81.30	81.00	2	41,410	0.00%
2021/12/21	15.1	81.10	11.3	81.24	81.20	3.8	41,428	0.01%
2021/12/20	4.4	82.59	5.3	82.89	82.20	-0.9	41,361	0.00%
2021/12/17	17.2	82.89	1.1	82.89	82.40	16.2	41,536	0.04%
2021/12/16	79.4	85.12	24	84.78	84.50	55.4	41,773	0.13%
2021/12/15	9.1	81.87	4	81.55	81.80	5.1	41,044	0.01%
2021/12/14	59	81.49	18	81.33	81.60	41	41,013	0.10%
2021/12/13	37.3	83.49	18	83.15	82.80	19.3	40,747	0.05%
2021/12/10	22	85.05	38.2	84.76	84.90	-16.2	40,474	-0.04%
2021/12/09	115.3	86.96	101.2	85.72	84.60	14.1	39,901	0.04%	大買/大賣/
2021/12/08	123	87.97	171.4	87.58	88.40	-48.4	39,235	-0.12%	大買/大賣/
2021/12/07	65	84.17	20.5	83.33	84.30	44.5	37,600	0.12%
2021/12/06	32.3	84.09	43.2	83.66	83.30	-10.9	37,365	-0.03%
2021/12/03	33.4	85.85	80.5	85.40	86.50	-47.1	37,287	-0.13%
2021/12/02	65.9	86.40	50.1	86.51	85.40	15.8	37,252	0.04%
2021/12/01	155.2	85.72	178.1	86.16	86.70	-23	36,316	-0.06%	大買/大賣/
2021/11/30	194.7	85.81	184	84.68	81.80	10.7	34,565	0.03%	大買/大賣/
2021/11/29	81	80.07	130.9	81.02	84.90	-49.9	32,731	-0.15%	大賣/
2021/11/26	97.7	77.97	136	77.30	77.20	-38.3	31,324	-0.12%	大賣/
2021/11/25	119.7	77.37	104.1	77.74	79.70	15.6	30,253	0.05%	大買/大賣/
2021/11/24	42.1	75.65	98.1	76.31	76.40	-56	28,302	-0.20%
2021/11/23	34.2	70.01	11	69.70	69.50	23.2	27,223	0.09%
2021/11/22	41	70.46	67.2	70.25	71.20	-26.2	27,501	-0.10%
2021/11/19	130.2	67.93	43.2	67.80	67.30	86.9	27,702	0.31%	大買/
2021/11/18	7	68.31	0	0.00	67.70	7	27,758	0.03%
2021/11/17	12	68.04	17.1	68.14	68.90	-5.1	27,904	-0.02%
2021/11/16	57	69.74	117	69.95	68.20	-60	27,849	-0.22%	大賣/
2021/11/15	2	67.20	6	67.80	67.40	-4	27,355	-0.01%
2021/11/12	38.1	67.68	5.2	66.58	66.80	32.9	27,411	0.12%
2021/11/11	6.5	68.85	9.1	69.03	68.60	-2.6	27,191	-0.01%
2021/11/10	75	69.84	85.4	69.50	69.60	-10.4	27,049	-0.04%
2021/11/09	92	68.59	81.1	68.51	68.30	10.9	26,377	0.04%
2021/11/08	31.5	68.29	68	68.01	66.60	-36.5	25,834	-0.14%
2021/11/05	52	67.84	21.5	67.58	66.30	30.6	25,599	0.12%
2021/11/04	8	64.46	6	64.90	64.70	2	25,211	0.01%
2021/11/03	20	64.65	15.1	64.09	64.10	5	25,388	0.02%
2021/11/02	11.1	66.72	35	66.92	65.50	-23.9	25,396	-0.09%
2021/11/01	43.1	67.61	40.1	67.54	68.00	3	25,138	0.01%
2021/10/29	17.4	64.05	26.1	64.31	64.20	-8.7	24,825	-0.04%
2021/10/28	14.1	63.00	6.1	62.98	61.60	8.1	24,286	0.03%
2021/10/27	11.2	62.04	3	61.77	62.10	8.2	24,335	0.03%
2021/10/26	7.3	62.01	26.3	61.73	61.20	-19	24,811	-0.08%
2021/10/25	19.1	61.06	3	61.30	61.60	16.1	25,087	0.06%
2021/10/22	24.1	61.95	15	62.12	62.00	9.1	25,756	0.04%
2021/10/21	12.2	61.32	18	61.30	60.50	-5.9	26,940	-0.02%
2021/10/20	10.2	58.69	23.2	58.65	58.30	-13	27,151	-0.05%
2021/10/19	14	57.49	3	57.90	57.10	11	27,572	0.04%
2021/10/18	8.5	57.16	3	57.93	56.80	5.5	28,329	0.02%
2021/10/15	6	57.77	42	57.91	58.80	-36	28,865	-0.12%
2021/10/14	7	55.23	11	55.13	55.10	-4	29,007	-0.01%
2021/10/13	12	56.40	3	56.20	54.90	9	29,386	0.03%
2021/10/12	23	58.71	13	58.00	57.70	10	29,393	0.03%
2021/10/08	10	61.00	2	60.90	61.30	8	29,452	0.03%
2021/10/07	32	61.12	31	61.46	62.10	1	29,875	0.00%
2021/10/06	0	0.00	4	59.13	58.50	-4	31,380	-0.01%
2021/10/05	4	59.58	5.1	59.42	60.40	-1.1	32,249	0.00%
2021/10/04	6	59.42	13	59.94	58.20	-7	32,428	-0.02%
2021/10/01	7.1	61.29	5.1	61.39	60.50	2.1	33,205	0.01%
2021/09/30	28.1	62.97	23	63.22	63.60	5.1	34,625	0.01%
2021/09/29	27.2	63.76	3	63.50	63.20	24.2	34,630	0.07%
2021/09/28	11.1	67.56	3	67.50	67.10	8.1	34,636	0.02%
2021/09/27	18.1	68.79	13.1	69.26	68.10	5	34,805	0.01%
2021/09/24	42	69.99	25	69.71	69.00	17	35,209	0.05%
2021/09/23	47	69.88	83	70.15	69.60	-36	35,387	-0.10%
2021/09/22	8	68.04	9.1	69.07	69.30	-1.1	35,842	0.00%
2021/09/17	23	68.25	10.1	68.22	69.40	12.9	36,073	0.04%
2021/09/16	7	68.93	64	68.96	69.00	-57	36,748	-0.16%
2021/09/15	9	67.13	4	67.03	67.10	5	37,667	0.01%
2021/09/14	32	68.29	9.5	68.30	68.10	22.5	39,322	0.06%
2021/09/13	18.3	68.64	6.5	69.03	68.30	11.9	40,604	0.03%
2021/09/10	15.4	67.74	17	68.29	69.30	-1.7	41,229	0.00%
2021/09/09	26	66.04	39	66.92	67.00	-13	43,160	-0.03%
2021/09/08	64.1	66.51	25	65.45	65.00	39.1	43,523	0.09%
2021/09/07	68.1	69.09	52	68.98	68.60	16.1	43,238	0.04%
2021/09/06	19	70.83	19	71.27	70.60	0	42,950	0.00%
2021/09/03	9	70.84	35.1	71.40	72.00	-26.1	42,853	-0.06%
2021/09/02	55	71.20	48	72.19	68.80	7	43,072	0.02%
2021/09/01	13	69.76	12	69.93	70.70	1	42,978	0.00%
2021/08/31	20.2	69.83	54.1	70.08	70.40	-33.9	43,744	-0.08%
2021/08/30	15	69.77	21	70.22	69.60	-6	43,580	-0.01%
2021/08/27	42	69.44	22	69.51	68.70	20	43,718	0.05%
2021/08/26	53	69.84	43.7	69.79	70.20	9.3	43,464	0.02%
2021/08/25	84	68.39	97	68.69	68.70	-13	42,798	-0.03%
2021/08/24	33.1	65.22	23	65.46	64.60	10.1	41,825	0.02%
2021/08/23	32	64.02	49.1	64.23	64.90	-17.1	41,991	-0.04%
2021/08/20	24	62.17	33	62.18	62.00	-9	42,002	-0.02%
2021/08/19	30	60.38	15.3	61.19	60.00	14.7	42,029	0.03%
2021/08/18	13	59.58	18.1	57.92	60.30	-5.1	42,809	-0.01%
2021/08/17	9.2	57.29	12.1	57.37	56.00	-2.9	42,930	-0.01%
2021/08/16	10.2	59.46	7.2	60.19	59.20	3	42,830	0.01%
2021/08/13	17.4	60.61	9	62.30	59.80	8.4	42,736	0.02%
2021/08/12	7	62.67	4	62.75	63.00	3	42,761	0.01%
2021/08/11	12	62.58	16	62.66	63.00	-4	42,854	-0.01%
2021/08/10	12.6	63.61	28	63.77	62.70	-15.4	42,903	-0.04%
2021/08/09	19.2	67.03	21	66.70	65.50	-1.8	43,104	0.00%
2021/08/06	25.3	69.62	8	70.04	69.30	17.3	43,250	0.04%
2021/08/05	13	71.21	10	71.45	71.60	3	43,441	0.01%
2021/08/04	20	70.56	29	70.62	69.70	-9	43,842	-0.02%
2021/08/03	15	68.91	16	69.33	69.00	-1	43,935	0.00%
2021/08/02	21.1	69.07	8	69.53	68.70	13.1	44,212	0.03%
2021/07/30	50.1	71.65	66	71.76	69.80	-16	44,358	-0.04%
2021/07/29	39.5	70.84	34	69.74	71.80	5.5	44,148	0.01%
2021/07/28	74.5	67.21	31	67.59	67.60	43.5	44,340	0.10%
2021/07/27	78.2	73.21	82.2	73.20	71.70	-4	44,608	-0.01%
2021/07/26	70	70.59	49.7	70.62	71.20	20.3	43,726	0.05%
2021/07/23	35	68.85	35.1	68.42	67.90	-0.1	43,313	0.00%
2021/07/22	65	69.20	55.1	69.51	69.30	9.9	43,250	0.02%
2021/07/21	37	67.34	62	67.54	66.40	-25	43,084	-0.06%
2021/07/20	17	65.96	25	66.06	65.10	-8	44,059	-0.02%
2021/07/19	35	67.29	44.2	67.44	67.10	-9.2	45,994	-0.02%
2021/07/16	20	65.35	23	65.60	65.10	-3	47,289	-0.01%
2021/07/15	54.1	65.54	8	65.60	65.50	46.1	50,274	0.09%
2021/07/14	54.2	66.90	56	66.48	66.50	-1.8	51,027	0.00%
2021/07/13	87	69.26	144.5	70.00	67.10	-57.5	50,995	-0.11%	大賣/
2021/07/12	68	66.58	75	66.74	67.70	-7	49,305	-0.01%
2021/07/09	11	64.50	11.2	64.20	63.90	-0.2	48,631	0.00%
2021/07/08	70.1	65.48	48	65.03	64.20	22.1	49,415	0.04%
2021/07/07	47.2	64.24	117.5	64.47	65.70	-70.3	49,823	-0.14%	大賣/
2021/07/06	18.4	61.15	6	61.42	60.70	12.4	49,067	0.03%
2021/07/05	5	62.14	41	61.90	62.00	-36	50,883	-0.07%
2021/07/02	26	60.48	47.1	60.49	61.30	-21.1	51,926	-0.04%
2021/07/01	56.1	59.62	51	59.27	58.80	5.1	52,148	0.01%
2021/06/30	18	61.61	31	62.80	61.10	-13	51,772	-0.03%
2021/06/29	73	63.00	58	62.85	62.00	15	51,477	0.03%
2021/06/28	11.2	61.31	52	61.03	61.00	-40.8	50,641	-0.08%
2021/06/25	35	61.83	56.3	61.72	60.90	-21.3	50,287	-0.04%
2021/06/24	158	63.34	118.3	62.78	62.80	39.8	49,465	0.08%	大買/大賣/
2021/06/23	99.2	61.99	92.1	62.22	64.50	7.1	48,366	0.01%
2021/06/22	146.4	60.51	137	60.75	59.60	9.4	46,598	0.02%	大買/大賣/
2021/06/21	36.5	58.58	35	58.78	59.20	1.5	45,198	0.00%
2021/06/18	159.2	58.86	192.4	59.00	58.00	-33.2	44,400	-0.07%	大買/大賣/
2021/06/17	14	54.35	79	55.83	56.50	-65	42,212	-0.15%
2021/06/16	18	53.97	15.2	54.16	53.20	2.8	41,615	0.01%
2021/06/15	27	54.29	14	54.43	54.50	13	41,494	0.03%
2021/06/11	28.2	54.04	17	54.50	53.70	11.2	41,405	0.03%
2021/06/10	49	55.60	56	56.18	55.10	-7	41,386	-0.02%
2021/06/09	58	54.45	29.1	55.08	54.50	28.9	40,538	0.07%
2021/06/08	27	54.26	78.1	53.64	53.40	-51.1	39,603	-0.13%
2021/06/07	10	51.52	3	51.50	52.30	7	38,610	0.02%
2021/06/04	24	52.24	4.6	52.33	51.50	19.4	38,533	0.05%
2021/06/03	6	52.20	89.5	52.45	52.70	-83.5	38,248	-0.22%
2021/06/02	2	50.60	35	51.41	50.70	-33	37,984	-0.09%
2021/06/01	8	51.79	14.1	51.66	51.60	-6.1	37,889	-0.02%
2021/05/28	8	51.00	25	51.18	50.80	-17	37,541	-0.05%
2021/05/27	70	49.16	9	50.27	50.00	61	37,595	0.16%
2021/05/26	44.1	50.75	20	50.83	49.65	24.1	38,069	0.06%
2021/05/25	4	48.11	8.1	48.48	49.35	-4.1	37,991	-0.01%
2021/05/24	5	44.47	17	44.89	44.90	-12	37,818	-0.03%
2021/05/21	1.3	43.60	4.5	43.89	44.10	-3.3	37,958	-0.01%
2021/05/20	24	44.09	17	43.48	42.90	7	38,330	0.02%
2021/05/19	5	45.04	37.1	45.09	45.55	-32.1	38,318	-0.08%
2021/05/18	41	44.51	13	44.39	45.15	28	38,251	0.07%
2021/05/17	14	42.01	15	41.38	41.35	-1	38,136	0.00%
2021/05/14	36.3	46.35	30	45.57	44.45	6.3	37,652	0.02%
2021/05/13	19	45.27	10	45.39	46.10	9	37,223	0.02%
2021/05/12	57	45.09	70	46.73	45.20	-13	36,716	-0.04%
2021/05/11	51.2	48.51	41	48.58	48.10	10.2	35,969	0.03%
2021/05/10	46.2	52.14	39.6	52.35	51.50	6.6	35,516	0.02%
2021/05/07	20	53.18	44	53.45	54.70	-24	35,156	-0.07%
2021/05/06	22	52.31	38.1	52.26	51.20	-16.1	34,824	-0.05%
2021/05/05	99	53.65	58	54.26	51.80	41	34,990	0.12%
2021/05/04	74	54.31	97	53.16	55.20	-23	34,372	-0.07%
2021/05/03	102	57.05	23.2	56.60	54.90	78.8	33,362	0.24%	大買/
2021/04/29	44.1	57.73	30	57.72	58.00	14.1	32,885	0.04%
2021/04/28	79	57.21	76	57.61	56.90	3	32,626	0.01%
2021/04/27	97.5	56.75	15	56.85	56.10	82.5	32,409	0.25%
2021/04/26	87.6	60.13	58	59.49	58.80	29.6	31,778	0.09%
2021/04/23	107	57.26	199	57.83	58.30	-92	30,344	-0.30%	大買/大賣/
2021/04/22	133.3	56.40	128	56.06	53.00	5.3	29,151	0.02%	大買/大賣/
2021/04/21	246	56.73	301.1	56.87	56.40	-55.1	27,746	-0.20%	大買/大賣/
2021/04/20	21.3	51.04	59	51.76	52.90	-37.7	24,892	-0.15%
2021/04/19	29	47.56	25	47.87	48.15	4	23,884	0.02%
2021/04/16	6	46.21	23	46.28	46.15	-17	23,470	-0.07%
2021/04/15	24	46.11	105.2	46.95	46.50	-81.2	23,342	-0.35%	大賣/
2021/04/14	149.4	45.01	14	46.93	46.55	135.4	23,124	0.59%	大買/鉅額交易
2021/04/13	53	50.15	51	50.48	48.20	2	22,165	0.01%
2021/04/12	33	49.45	44.3	49.52	48.60	-11.3	20,842	-0.05%
2021/04/09	247.1	49.44	133	49.23	48.55	114.1	20,153	0.57%	大買/大賣/鉅額交易
2021/04/08	65.9	46.90	129.1	47.05	48.00	-63.2	18,280	-0.35%	大賣/
2021/04/07	111	43.50	140.5	43.64	43.65	-29.5	17,193	-0.17%	大買/大賣/
2021/04/06	15.4	41.66	10	42.17	42.45	5.4	17,560	0.03%
2021/04/01	13	41.80	2	41.55	41.75	11	17,712	0.06%
2021/03/31	13	41.59	7	41.78	42.20	6	17,669	0.03%
2021/03/30	11	41.29	5	41.38	41.25	6	17,764	0.03%
2021/03/29	7	41.44	3	41.40	41.60	4	18,033	0.02%
2021/03/26	2	41.05	12	41.07	41.15	-10	18,784	-0.05%
2021/03/25	3	41.03	2.2	41.46	41.05	0.8	18,873	0.00%
2021/03/24	6.1	41.01	2	41.00	41.00	4.1	19,006	0.02%
2021/03/23	2.1	41.83	5	41.51	41.15	-2.9	19,321	-0.02%
2021/03/22	16	41.83	16	41.80	41.60	0	19,501	0.00%
2021/03/19	7	41.54	11	41.62	41.55	-4	19,841	-0.02%
2021/03/18	11	43.03	9	42.73	42.20	2	20,037	0.01%
2021/03/17	32	43.26	10	42.83	43.00	22	20,750	0.11%
2021/03/16	30	42.48	42	42.68	43.30	-12	21,165	-0.06%
2021/03/15	2	41.48	29	41.36	41.55	-27	23,087	-0.12%
2021/03/12	0	0.00	22	41.10	41.25	-22	24,180	-0.09%
2021/03/11	19	40.96	33	41.05	41.15	-14	25,079	-0.06%
2021/03/10	11.1	40.72	2	41.20	40.30	9.1	27,227	0.03%
2021/03/09	19	40.51	10	40.37	40.80	9	28,202	0.03%
2021/03/08	20	41.74	11.3	41.99	41.60	8.7	28,620	0.03%
2021/03/05	12	41.30	10	41.03	40.85	2	29,173	0.01%
2021/03/04	7	42.11	8	42.36	42.00	-1	29,757	0.00%
2021/03/03	12.3	42.53	9	42.79	42.45	3.3	29,771	0.01%
2021/03/02	53	44.67	33	43.60	43.20	20	29,757	0.07%
2021/02/26	29	45.56	269	45.60	44.80	-240	29,441	-0.82%	大賣/鉅額交易
2021/02/25	74	45.48	83	45.48	46.50	-9	28,947	-0.03%
2021/02/24	18	43.24	21	44.04	42.90	-3	28,334	-0.01%
2021/02/23	33	43.68	58	43.84	43.40	-25	28,170	-0.09%
2021/02/22	24	43.63	21.1	43.80	43.50	3	27,996	0.01%
2021/02/19	45.1	43.00	22	42.76	43.25	23	27,507	0.08%
2021/02/18	9	41.94	38	42.33	42.45	-29	27,405	-0.11%
2021/02/17	10	40.74	14	40.99	40.90	-4	27,170	-0.01%
2021/02/05	26	38.97	13.4	38.69	38.65	12.6	26,937	0.05%
2021/02/04	7	39.41	1	39.25	38.95	6	26,891	0.02%
2021/02/03	1	39.60	8	39.95	39.40	-7	26,883	-0.03%
2021/02/02	11	39.70	20	39.78	39.70	-9	26,830	-0.03%
2021/02/01	84	38.96	17	39.27	39.00	67	26,794	0.25%
2021/01/29	6.5	40.48	10	39.67	40.00	-3.5	26,700	-0.01%
2021/01/28	14	41.01	3	41.12	41.00	11	26,567	0.04%
2021/01/27	43	41.75	42	41.85	41.45	1	26,466	0.00%
2021/01/26	9	39.92	8	40.05	40.20	1	25,920	0.00%
2021/01/25	20	40.22	4	40.46	40.40	16	25,874	0.06%
2021/01/22	36	40.44	67.1	40.14	40.45	-31.1	25,767	-0.12%
2021/01/21	112.1	39.17	68	38.37	38.35	44.1	25,526	0.17%	大買/
2021/01/20	36	40.93	8	39.87	39.20	28	25,271	0.11%
2021/01/19	8	43.19	8	43.53	42.95	0	24,844	0.00%
2021/01/18	88	43.35	12	43.93	43.45	76	24,675	0.31%
2021/01/15	73	44.30	108	44.27	43.85	-35	24,390	-0.14%	大賣/
2021/01/14	49	43.58	22	43.82	43.35	27	23,214	0.12%
2021/01/13	19	42.74	38	43.12	43.20	-19	22,781	-0.08%
2021/01/12	60	42.56	12	42.19	41.90	48	22,334	0.21%
2021/01/11	4	42.76	9	42.71	42.95	-5	22,159	-0.02%
2021/01/08	41	42.38	4	41.60	42.00	37	22,102	0.17%
2021/01/07	30	42.24	27	42.02	42.00	3	22,321	0.01%
2021/01/06	18	41.81	48.1	42.52	41.55	-30.1	22,178	-0.14%
2021/01/05	42	41.90	22	41.95	42.25	20	21,936	0.09%
2021/01/04	28	42.17	6	42.47	41.80	22	21,825	0.10%
2020/12/31	19	43.14	207	43.21	42.80	-188	21,588	-0.87%	大賣/鉅額交易
2020/12/30	47	43.95	176	43.85	43.65	-129	21,398	-0.60%	大賣/鉅額交易
2020/12/29	48	44.13	192	44.03	43.90	-144	21,047	-0.68%	大賣/鉅額交易
2020/12/28	65	41.29	98	41.99	42.65	-33	20,134	-0.16%
2020/12/25	72	42.13	82	41.85	41.70	-10	19,751	-0.05%
2020/12/24	108	42.40	32	42.42	42.20	76	19,574	0.39%	大買/
2020/12/23	385	42.58	28	42.63	42.60	357	19,383	1.84%	大買/鉅額交易
2020/12/22	144	42.40	46	43.42	41.80	98	19,094	0.51%	大買/
2020/12/21	22	41.03	25	41.11	41.50	-3	18,269	-0.02%
2020/12/18	20	41.26	19	41.17	41.10	1	18,105	0.01%
2020/12/17	24	41.18	24	41.39	41.10	0	17,956	0.00%
2020/12/16	34	42.58	10	42.71	42.50	24	17,643	0.14%
2020/12/15	31	42.72	22	43.04	41.60	9	17,424	0.05%
2020/12/14	26	43.94	6	43.85	43.40	20	17,103	0.12%
2020/12/11	53	44.34	48	44.77	44.25	5	16,861	0.03%
2020/12/10	58	44.85	93	44.66	44.05	-35	15,993	-0.22%
2020/12/09	162	47.50	173	46.96	45.70	-11	15,207	-0.07%	大買/大賣/
2020/12/08	70	45.26	65	44.98	45.70	5	13,020	0.04%
2020/12/07	77	43.56	90	44.11	43.05	-13	11,934	-0.11%
2020/12/04	339	43.24	224	43.29	44.30	115	11,044	1.04%	大買/大賣/鉅額交易
2020/12/03	18	41.18	78	41.70	42.55	-60	8,896	-0.67%
2020/12/02	21	39.11	48	39.00	38.70	-27	8,094	-0.33%
2020/12/01	88	38.82	64	38.72	38.70	24	7,662	0.31%
2020/11/30	36	38.64	32	38.78	37.75	4	7,067	0.06%
2020/11/27	6	36.08	2	36.13	36.20	4	6,504	0.06%
2020/11/26	1	36.35	20	36.20	36.25	-19	6,560	-0.29%
2020/11/25	19	35.54	0	0.00	35.25	19	6,471	0.29%
2020/11/24	9	35.98	10.5	36.04	35.40	-1.5	6,440	-0.02%
2020/11/23	22	35.05	40	35.51	35.95	-18	6,216	-0.29%
2020/11/20	8	34.15	3	34.10	34.35	5	5,793	0.09%
2020/11/19	2	33.75	11	34.14	33.85	-9	5,733	-0.16%
2020/11/18	1	33.45	2	33.45	33.40	-1	5,645	-0.02%
2020/11/17	2	34.03	4	33.70	33.50	-2	5,675	-0.04%
2020/11/16	0	0.00	8	33.10	33.15	-8	5,760	-0.14%
2020/11/13	0	0.00	10	32.65	32.80	-10	5,827	-0.17%
2020/11/12	12	32.74	10	32.95	32.55	2	6,027	0.03%
2020/11/11	10	32.85	32.2	32.97	32.85	-22.2	6,233	-0.36%
2020/11/10	10	32.55	13	32.58	32.55	-3	6,234	-0.05%
2020/11/09	12	32.55	32	32.56	32.55	-20	6,280	-0.32%
2020/11/06	35	32.74	30	33.05	32.40	5	6,308	0.08%
2020/11/04	39	32.72	1	32.65	32.60	38	6,454	0.59%
2020/11/03	4	32.65	29	32.78	32.90	-25	6,647	-0.38%
2020/11/02	10	32.65	1	32.40	32.50	9	6,846	0.13%
2020/10/30	4	32.13	24	31.98	31.65	-20	6,946	-0.29%
2020/10/29	17	31.95	16	31.88	32.35	1	7,069	0.01%
2020/10/28	12	33.18	0	0.00	32.85	12	7,182	0.17%
2020/10/27	3	33.30	100	33.33	33.40	-97	7,980	-1.22%
2020/10/26	4	33.56	0	0.00	33.55	4	8,108	0.05%
2020/10/23	114	33.99	3	33.85	33.90	111	8,170	1.36%	大買/鉅額交易
2020/10/22	0	0.00	1	34.75	34.20	-1	8,650	-0.01%
2020/10/21	0	0.00	1	34.35	34.00	-1	8,799	-0.01%
2020/10/20	3	34.30	5	34.25	34.10	-2	8,904	-0.02%
2020/10/19	1	34.45	5	34.45	34.50	-4	8,956	-0.04%
2020/10/16	9	35.00	1	35.30	34.50	8	8,991	0.09%
2020/10/15	17	35.37	13	35.58	35.60	4	8,927	0.04%
2020/10/14	7	33.82	8	34.15	34.25	-1	8,613	-0.01%
2020/10/13	2	33.30	1	33.30	33.45	1	8,718	0.01%
2020/10/12	4	33.61	2	33.60	33.50	2	8,986	0.02%
2020/10/08	2	34.15	0	0.00	34.20	2	9,028	0.02%
2020/10/07	0	0.00	0	34.40	34.40	0	9,079	0.00%
2020/10/06	0	0.00	1	34.45	34.25	-1	9,169	-0.01%
2020/10/05	9	34.21	5	34.25	34.10	4	9,303	0.04%
2020/09/30	3	33.90	1	33.95	34.15	2	9,459	0.02%
2020/09/25	4	32.89	20	32.60	33.25	-16	10,610	-0.15%
2020/09/24	0	0.00	53	33.66	33.35	-53	11,107	-0.48%
2020/09/23	3	34.52	1	34.65	34.55	2	11,120	0.02%
2020/09/22	3	34.53	19	34.35	34.55	-16	11,169	-0.14%
2020/09/21	1	35.25	0	0.00	34.90	1	11,158	0.01%
2020/09/18	0	0.00	41	36.02	35.75	-41	11,133	-0.37%
2020/09/17	32	35.81	45	36.08	36.10	-13	11,111	-0.12%
2020/09/16	33	35.67	40	35.89	35.45	-7	10,976	-0.06%
2020/09/15	33	35.44	20	35.55	35.30	13	10,937	0.12%
2020/09/14	2	35.20	3	35.08	35.10	-1	11,011	-0.01%
2020/09/11	7	35.58	4	35.45	35.05	3	11,033	0.03%
2020/09/10	34	35.96	0	0.00	35.45	34	11,042	0.31%
2020/09/09	3	34.97	0	0.00	35.90	3	11,088	0.03%
2020/09/08	9	35.24	2	35.18	35.25	7	11,062	0.06%
2020/09/07	45	36.98	26	36.71	35.50	19	11,222	0.17%
2020/09/04	7	35.01	3	35.60	36.00	4	10,950	0.04%
2020/09/03	10	35.74	2	35.70	35.35	8	10,853	0.07%
2020/09/02	2	35.73	23	35.22	35.60	-21	10,878	-0.19%
2020/09/01	22	34.80	2	34.85	34.85	20	11,131	0.18%
2020/08/31	10	34.79	16	34.41	34.80	-6	10,967	-0.05%
2020/08/28	12	34.21	0	0.00	34.40	12	10,840	0.11%
2020/08/27	9	34.65	3	34.90	35.15	6	10,857	0.06%
2020/08/26	3	33.70	2	34.05	33.90	1	10,986	0.01%
2020/08/25	0	0.00	6	33.65	33.60	-6	11,005	-0.05%
2020/08/21	9	33.62	10	33.40	33.65	-1	11,014	-0.01%
2020/08/20	7	32.93	44	32.57	33.00	-37	11,012	-0.34%
2020/08/19	2	36.55	3	36.20	35.65	-1	10,851	-0.01%
2020/08/18	17	37.11	12	36.45	36.45	5	10,844	0.05%
2020/08/17	62	36.55	45	36.61	36.85	17	10,705	0.16%
2020/08/14	2	35.25	0	0.00	35.40	2	10,541	0.02%
2020/08/13	20	35.53	3	35.60	35.20	17	10,583	0.16%
2020/08/12	21	35.57	0	0.00	35.55	21	10,578	0.20%
2020/08/11	30	35.97	1	36.05	35.40	29	10,619	0.27%
2020/08/10	1	35.30	101	35.33	35.20	-100	10,633	-0.94%	大賣/
2020/08/07	8	36.69	7	35.98	35.75	1	10,730	0.01%
2020/08/06	16	37.34	12	37.15	37.45	4	10,749	0.04%
2020/08/05	6	37.13	80	37.03	36.90	-74	10,688	-0.69%
2020/08/04	4	37.09	77	36.67	37.10	-73	10,597	-0.69%
2020/08/03	4	36.84	5	36.75	36.85	-1	10,564	-0.01%
2020/07/31	70	37.05	15	37.31	37.15	55	10,441	0.53%
2020/07/30	21	35.76	1	36.25	36.35	20	9,654	0.21%
2020/07/29	11	35.62	0	0.00	35.50	11	9,631	0.11%
2020/07/28	25	36.41	45	36.44	35.65	-20	9,736	-0.21%
2020/07/27	2	35.00	1.2	35.24	35.25	0.8	9,497	0.01%
2020/07/24	10	34.81	1	34.40	34.25	9	9,370	0.10%
2020/07/23	3	35.15	1	34.90	34.85	2	9,367	0.02%
2020/07/22	1	35.15	2	35.33	35.05	-1	9,487	-0.01%
2020/07/21	11	35.44	4	35.10	34.85	7	9,454	0.07%
2020/07/20	3	34.50	0	0.00	34.50	3	9,423	0.03%
2020/07/17	23	34.52	2	35.10	34.85	21	9,443	0.22%
2020/07/16	32	35.36	9	35.11	35.60	23	9,483	0.24%
2020/07/15	3	33.88	2	34.05	34.20	1	9,227	0.01%
2020/07/14	2	33.55	0	0.00	33.50	2	9,231	0.02%
2020/07/13	14	34.42	1	34.35	34.30	13	9,247	0.14%
2020/07/10	15	35.77	4	36.73	35.55	11	9,270	0.12%
2020/07/09	15	36.91	5	36.95	36.70	10	9,162	0.11%
2020/07/08	88	37.47	99	37.47	37.20	-11	9,011	-0.12%
2020/07/07	64	37.24	59	38.39	37.00	5	8,909	0.06%
2020/07/06	45	38.37	96	38.45	38.55	-51	8,697	-0.59%
2020/07/03	63	35.63	23	35.53	36.45	40	8,188	0.49%
2020/07/02	23	34.23	2	34.05	34.20	21	7,697	0.27%
2020/07/01	2	33.85	9	33.88	33.80	-7	7,699	-0.09%
2020/06/30	5	33.42	1	33.35	33.40	4	7,723	0.05%
2020/06/29	0	0.00	2	33.00	33.00	-2	7,759	-0.03%
2020/06/24	5	33.38	0	0.00	33.30	5	7,783	0.06%
2020/06/23	1	33.55	0	0.00	33.55	1	7,879	0.01%
2020/06/22	0	0.00	5	33.80	33.50	-5	7,964	-0.06%
2020/06/19	98	33.89	6	34.18	33.60	92	8,082	1.14%
2020/06/18	7	33.44	2	33.50	33.50	5	8,038	0.06%
2020/06/17	4	33.66	1	33.60	33.75	3	8,047	0.04%
2020/06/16	0	0.00	7	34.32	33.95	-7	8,149	-0.09%
2020/06/15	9	33.58	1	33.75	33.30	8	8,200	0.10%
2020/06/12	25	33.66	23	33.97	34.15	2	8,265	0.02%
2020/06/11	9	32.96	5	33.26	32.75	4	8,149	0.05%
2020/06/10	16	33.83	0	0.00	33.70	16	8,183	0.20%
2020/06/09	29	34.23	28	34.06	33.90	1	8,370	0.01%
2020/06/08	43	35.23	33	34.93	34.85	10	8,405	0.12%
2020/06/05	0	0.00	26	33.95	33.90	-26	8,023	-0.32%
2020/06/04	1	33.65	9	33.67	33.60	-8	8,147	-0.10%
2020/06/03	9	34.16	0	0.00	34.15	9	8,189	0.11%
2020/06/02	14	34.60	9	34.29	34.55	5	8,115	0.06%
2020/06/01	0	0.00	2	33.05	33.60	-2	7,927	-0.03%
2020/05/29	2	32.83	3	33.20	32.75	-1	7,968	-0.01%
2020/05/28	4	33.56	8	33.33	33.10	-4	8,140	-0.05%
2020/05/27	8	33.16	4	33.49	33.20	4	8,364	0.05%
2020/05/26	9	33.93	12	33.75	33.50	-3	8,744	-0.03%
2020/05/25	13	32.99	7	33.51	33.70	6	8,973	0.07%
2020/05/22	3	32.73	24	33.11	32.60	-21	8,967	-0.23%
2020/05/21	0	0.00	4	33.85	33.65	-4	8,967	-0.04%
2020/05/20	0	0.00	2	33.55	33.55	-2	9,054	-0.02%
2020/05/19	6	32.83	2	32.90	33.20	4	9,104	0.04%
2020/05/18	7	32.72	4	32.50	32.40	3	9,309	0.03%
2020/05/15	9	34.02	10	33.60	33.45	-1	9,366	-0.01%
2020/05/14	40	34.07	1	33.70	33.70	39	9,582	0.41%
2020/05/13	12	34.19	15	34.33	34.40	-3	9,598	-0.03%
2020/05/12	8	33.48	3	33.80	33.40	5	9,448	0.05%
2020/05/11	3	32.93	0	0.00	33.05	3	9,464	0.03%
2020/05/08	0	0.00	18	33.25	32.70	-18	9,395	-0.19%
2020/05/06	3	32.77	4	32.53	32.35	-1	9,233	-0.01%
2020/05/05	25	32.86	5	33.15	32.55	20	9,207	0.22%
2020/05/04	19	32.61	17	32.52	32.85	2	9,141	0.02%
2020/04/30	14	32.06	21	32.41	32.70	-7	8,989	-0.08%
2020/04/29	11	30.92	7	31.11	30.90	4	8,825	0.05%
2020/04/28	11	31.00	4	31.01	30.95	7	8,819	0.08%
2020/04/27	14	30.20	16	30.52	30.70	-2	8,850	-0.02%
2020/04/23	3	29.30	2	29.75	29.30	1	8,710	0.01%
2020/04/22	0	0.00	5	29.00	29.05	-5	8,702	-0.06%
2020/04/21	10	29.60	10	29.03	28.75	0	8,808	0.00%
2020/04/20	1	28.90	41	28.71	29.00	-40	8,715	-0.46%
2020/04/17	5	29.16	37	28.84	28.80	-32	8,765	-0.37%
2020/04/16	2	29.15	3	29.10	29.10	-1	8,703	-0.01%
2020/04/15	0	0.00	5	29.03	29.05	-5	8,664	-0.06%
2020/04/14	0	0.00	3	28.60	28.65	-3	8,655	-0.03%
2020/04/13	0	0.00	1	28.00	28.00	-1	8,677	-0.01%
2020/04/10	1	28.15	1	28.15	28.30	0	8,761	0.00%
2020/04/09	4	28.64	21	28.61	28.45	-17	9,015	-0.19%
2020/04/08	50	27.76	40	27.69	28.90	10	9,001	0.11%
2020/04/07	4	27.24	9	27.23	27.30	-5	8,905	-0.06%
2020/04/06	3	26.35	4	26.34	26.60	-1	9,145	-0.01%
2020/04/01	6	26.19	4	26.09	26.15	2	9,526	0.02%
2020/03/31	4	25.96	28	26.07	25.95	-24	9,491	-0.25%
2020/03/30	2	25.15	2	25.23	25.70	0	9,638	0.00%
2020/03/27	9	26.24	4	25.91	25.60	5	9,646	0.05%
2020/03/26	2	25.85	40	25.72	26.05	-38	9,570	-0.40%
2020/03/25	0	0.00	12	25.42	26.00	-12	9,519	-0.13%
2020/03/23	20	22.83	0	0.00	22.60	20	9,873	0.20%
2020/03/20	2	24.43	23	24.28	24.30	-21	10,014	-0.21%
2020/03/19	64	23.09	5	24.30	22.55	59	10,038	0.59%
2020/03/18	13	25.73	3	25.92	25.05	10	10,011	0.10%
2020/03/17	3	25.47	1	25.00	25.05	2	10,270	0.02%
2020/03/16	11	28.44	1	28.20	26.45	10	10,196	0.10%
2020/03/13	51	27.28	13	27.29	27.90	38	10,206	0.37%
2020/03/12	34	30.37	1	31.15	30.20	33	10,016	0.33%
2020/03/11	3	32.80	0	0.00	32.40	3	10,010	0.03%
2020/03/10	11	33.14	5	32.52	33.05	6	10,412	0.06%
2020/03/09	274	33.30	0	0.00	33.00	274	10,701	2.56%	大買/鉅額交易
2020/03/06	4	34.70	0	0.00	34.75	4	10,583	0.04%
2020/03/05	1	35.40	1	35.40	35.20	0	10,574	0.00%
2020/03/04	2	34.73	1	34.65	34.85	1	10,516	0.01%
2020/03/03	49	35.60	3	35.77	35.15	46	10,472	0.44%
2020/03/02	5	34.48	12	35.55	35.50	-7	10,424	-0.07%
2020/02/27	17	35.58	12	35.32	34.15	5	10,167	0.05%
2020/02/26	0	0.00	13	35.87	36.00	-13	9,735	-0.13%
2020/02/25	11	34.64	12	34.95	35.15	-1	9,448	-0.01%
2020/02/24	4	34.93	1	35.20	35.00	3	9,393	0.03%
2020/02/21	1	34.85	0	0.00	35.40	1	9,348	0.01%
2020/02/20	8	35.18	9	35.22	35.00	-1	9,230	-0.01%
2020/02/19	7	35.29	281	35.50	35.30	-274	9,113	-3.01%	大賣/鉅額交易
2020/02/18	11	34.84	6	34.70	34.65	5	8,882	0.06%
2020/02/17	10	34.74	24	34.90	34.65	-14	8,773	-0.16%
2020/02/14	12	34.10	11	34.01	34.00	1	8,475	0.01%
2020/02/13	7	33.70	33	33.56	33.50	-26	8,308	-0.31%
2020/02/12	12	32.54	8	33.53	33.60	4	8,348	0.05%
2020/02/11	20	32.15	1	32.00	32.20	19	8,274	0.23%
2020/02/10	1	31.60	1	31.60	31.60	0	8,344	0.00%
2020/02/07	15	32.08	1	32.15	31.85	14	8,493	0.16%
2020/02/06	8	32.19	10	32.35	32.40	-2	8,669	-0.02%
2020/02/05	12	32.46	45	31.98	31.80	-33	8,800	-0.37%
2020/02/04	1	31.85	1	32.00	32.10	0	8,800	0.00%
2020/02/03	11	29.72	0	0.00	31.20	11	8,871	0.12%
2020/01/31	1	32.35	4	32.16	32.50	-3	8,827	-0.03%
2020/01/30	4	32.30	7	32.50	32.25	-3	9,107	-0.03%
2020/01/20	1	35.75	5	35.74	35.80	-4	9,084	-0.04%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/16	5	35.50	5	35.60	35.45	0	9,526	0.00%
2020/01/15	34	35.95	19	35.91	35.55	15	9,835	0.15%
2020/01/14	13	35.35	41	35.30	35.40	-28	9,947	-0.28%
2020/01/13	10	34.45	41	35.05	35.15	-31	10,704	-0.29%
2020/01/10	4	34.11	0	0.00	34.15	4	11,060	0.04%
2020/01/09	2	34.45	4	34.45	34.30	-2	11,048	-0.02%
2020/01/08	68	34.35	8	34.18	34.00	60	11,063	0.54%
2020/01/07	4	35.03	2	34.65	34.80	2	11,090	0.02%
2020/01/06	12	35.55	3	35.35	35.20	9	11,228	0.08%
2020/01/03	31	36.70	69	36.78	36.25	-38	11,149	-0.34%
2020/01/02	28	36.91	0	0.00	36.90	28	10,906	0.26%
2019/12/31	2	36.65	2	36.65	36.35	0	10,825	0.00%
2019/12/30	14	37.54	19	37.21	37.10	-5	10,750	-0.05%
2019/12/27	10	37.06	70	37.06	37.30	-60	10,473	-0.57%
2019/12/26	2	35.88	4	35.95	35.80	-2	10,121	-0.02%
2019/12/25	5	36.48	31	36.31	36.10	-26	10,177	-0.26%
2019/12/24	15	35.77	5	35.84	35.80	10	10,039	0.10%
2019/12/23	46	36.19	20	36.10	36.10	26	10,132	0.26%
2019/12/20	12	35.91	6	35.97	35.90	6	10,247	0.06%
2019/12/19	3	35.88	3	35.90	35.90	0	10,473	0.00%
2019/12/18	38	36.96	60	37.08	36.30	-22	10,454	-0.21%
2019/12/17	50	36.14	14.3	36.43	36.60	35.7	10,055	0.35%
2019/12/16	27	36.21	37	36.35	36.05	-10	10,068	-0.10%
2019/12/13	14	35.56	8	35.65	35.60	6	9,918	0.06%
2019/12/12	13	36.26	75.3	36.47	35.50	-62.3	9,803	-0.64%
2019/12/11	3	35.52	4	35.41	35.50	-1	9,404	-0.01%
2019/12/10	8	35.53	18	35.54	35.75	-10	9,363	-0.11%
2019/12/09	9	35.54	4	35.48	35.30	5	9,240	0.05%
2019/12/06	21	35.55	13	35.34	35.55	8	9,233	0.09%
2019/12/05	12	35.64	24	35.36	35.25	-12	9,090	-0.13%
2019/12/04	28	34.73	13	34.70	34.85	15	8,701	0.17%
2019/11/28	1	34.10	0	0.00	33.80	1	8,410	0.01%
2019/11/27	11	34.08	3	34.15	34.10	8	8,529	0.09%
2019/11/20	3	33.20	0	0.00	33.15	3	8,779	0.03%
2019/11/18	0	0.00	2	33.10	33.35	-2	8,874	-0.02%
2019/11/15	1.3	33.12	0	0.00	33.00	1.3	8,970	0.01%
2019/11/13	274	33.34	0	0.00	33.25	274	9,090	3.01%	大買/鉅額交易
2019/11/12	0	0.00	5	33.20	33.60	-5	9,106	-0.05%
2019/11/11	6	33.38	47	33.11	33.00	-41	9,114	-0.45%
2019/11/08	8	34.33	0	0.00	34.30	8	9,043	0.09%
2019/11/07	17	35.18	12	35.19	35.05	5	9,033	0.06%
2019/11/06	10	36.19	39	36.02	35.75	-29	9,078	-0.32%
2019/11/05	19	36.29	1	36.35	36.00	18	8,993	0.20%
2019/11/04	35	36.03	31	35.95	35.80	4	8,863	0.05%
2019/11/01	41	35.46	1	35.50	35.70	40	8,740	0.46%
2019/10/31	10	35.17	9	35.23	35.05	1	8,780	0.01%
2019/10/30	1	35.80	6	35.86	35.80	-5	8,690	-0.06%
2019/10/29	73	36.47	78	35.99	36.05	-5	8,683	-0.06%
2019/10/28	7	35.64	14	35.71	35.60	-7	8,555	-0.08%
2019/10/25	8	35.68	8	36.15	35.50	0	8,580	0.00%
2019/10/24	10	36.57	15	36.48	36.70	-5	8,427	-0.06%
2019/10/23	8	36.42	23	36.50	36.35	-15	8,296	-0.18%
2019/10/22	86	36.43	70	36.18	36.15	16	8,261	0.19%
2019/10/21	23	36.34	34	36.21	36.30	-11	8,106	-0.14%
2019/10/18	27	34.46	17	34.32	34.80	10	7,458	0.13%
2019/10/17	5	33.30	0	0.00	33.45	5	7,237	0.07%
2019/10/16	7	33.10	3	33.40	33.20	4	7,345	0.05%
2019/10/15	5	33.82	206	33.99	33.40	-201	7,326	-2.74%	大賣/鉅額交易
2019/10/14	0	0.00	13	34.06	33.75	-13	7,233	-0.18%
2019/10/09	205	32.70	0	0.00	32.70	205	7,081	2.90%	大買/鉅額交易
2019/10/08	8	33.04	2	32.80	32.90	6	7,118	0.08%
2019/10/07	5	33.54	0	0.00	33.45	5	7,175	0.07%
2019/10/04	0	0.00	4	33.75	33.85	-4	7,280	-0.05%
2019/10/03	0	0.00	5	33.87	34.10	-5	7,323	-0.07%
2019/10/02	9	33.92	1	33.95	33.90	8	7,419	0.11%
2019/10/01	0	0.00	10	34.28	34.60	-10	7,428	-0.13%
2019/09/27	5	33.83	0	0.00	33.65	5	7,471	0.07%
2019/09/26	1	34.15	0	0.00	34.10	1	7,535	0.01%
2019/09/25	23	34.31	281	34.48	34.50	-258	7,686	-3.36%	大賣/鉅額交易
2019/09/24	14	34.22	15	34.33	34.15	-1	7,755	-0.01%
2019/09/23	8	33.71	7	33.64	33.75	1	7,525	0.01%
2019/09/20	6	33.45	6	33.55	33.45	0	7,554	0.00%
2019/09/19	9	33.36	44	33.45	33.50	-35	7,653	-0.46%
2019/09/18	0	0.00	3	32.58	32.55	-3	7,571	-0.04%
2019/09/17	1	32.45	3	32.70	32.50	-2	7,640	-0.03%
2019/09/16	2	32.30	0	0.00	32.20	2	7,696	0.03%
2019/09/12	11	32.40	10	32.30	32.20	1	7,842	0.01%
2019/09/11	5	32.05	0	0.00	31.90	5	7,914	0.06%
2019/09/10	3	31.88	0	0.00	31.90	3	8,037	0.04%
2019/09/09	3	32.52	0	0.00	32.35	3	8,377	0.04%
2019/09/06	21	33.09	1	33.10	32.90	20	8,430	0.24%
2019/09/05	1	32.85	5	32.95	32.90	-4	8,426	-0.05%
2019/09/04	0	0.00	2	32.80	32.85	-2	8,683	-0.02%
2019/09/03	13	32.58	7	33.06	32.50	6	8,754	0.07%
2019/08/30	6	32.59	0	0.00	32.10	6	8,713	0.07%
2019/08/29	11	32.30	0	0.00	32.30	11	8,640	0.13%
2019/08/28	15	32.33	6	32.43	32.55	9	8,568	0.11%
2019/08/27	2	31.60	0	0.00	31.40	2	8,406	0.02%
2019/08/26	0	0.00	3	31.65	31.50	-3	8,466	-0.04%
2019/08/23	2	32.40	0	0.00	32.40	2	8,468	0.02%
2019/08/22	4	32.83	5	32.45	32.40	-1	8,490	-0.01%
2019/08/21	3	32.87	1	33.15	32.70	2	8,500	0.02%
2019/08/20	11	33.11	0	0.00	32.90	11	8,487	0.13%
2019/08/19	0	0.00	27	33.49	33.40	-27	8,459	-0.32%
2019/08/16	4	31.94	1	32.25	32.50	3	8,412	0.04%
2019/08/15	13	31.77	5	31.75	31.85	8	8,490	0.09%
2019/08/14	0	0.00	1	33.10	32.50	-1	8,552	-0.01%
2019/08/13	2	32.45	0	0.00	32.50	2	8,640	0.02%
2019/08/12	20	32.24	16	32.46	32.45	4	8,721	0.05%
2019/08/08	15	32.98	7.1	32.83	32.85	7.9	8,736	0.09%
2019/08/07	16	33.76	0	0.00	33.20	16	8,803	0.18%
2019/08/06	1	34.05	21	34.14	34.15	-20	8,983	-0.22%
2019/08/05	12	34.47	7	34.50	33.85	5	9,305	0.05%
2019/08/02	8	34.74	21	34.97	34.55	-13	9,570	-0.14%
2019/08/01	0	0.00	1	35.85	35.75	-1	9,723	-0.01%
2019/07/31	1	36.00	0	0.00	36.20	1	9,932	0.01%
2019/07/30	47	36.45	6	35.74	35.60	41	9,958	0.41%
2019/07/29	12	37.35	2	37.15	37.05	10	9,899	0.10%
2019/07/26	0	0.00	1	36.95	37.00	-1	9,916	-0.01%
2019/07/25	4	36.74	2	36.70	36.90	2	9,947	0.02%
2019/07/24	5	37.01	42	36.98	36.80	-37	10,024	-0.37%
2019/07/23	7	36.10	5	36.42	36.10	2	10,242	0.02%
2019/07/22	13	36.36	3	36.58	36.50	10	10,750	0.09%
2019/07/19	7	35.00	5	35.80	36.05	2	11,077	0.02%
2019/07/18	12	34.77	23	34.85	34.50	-11	11,053	-0.10%
2019/07/17	1	35.70	0	0.00	35.65	1	11,077	0.01%
2019/07/16	5	36.05	1	36.00	35.90	4	11,708	0.03%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	11	35.87	3	35.65	35.40	8	12,082	0.07%
2019/07/11	6	35.74	6	35.80	35.60	0	12,129	0.00%
2019/07/10	49	37.54	24	37.59	37.60	25	12,100	0.21%
2019/07/09	0	0.00	19	37.60	37.40	-19	12,054	-0.16%
2019/07/08	6	38.32	47	38.02	38.05	-41	12,117	-0.34%
2019/07/05	3	37.60	6	37.50	37.80	-3	12,158	-0.02%
2019/07/04	224	37.59	6	37.58	37.55	218	12,166	1.79%	大買/鉅額交易
2019/07/03	3	36.90	4	36.98	36.90	-1	12,483	-0.01%
2019/07/02	7	37.32	2	37.30	37.10	5	12,517	0.04%
2019/07/01	108	36.02	29	36.24	36.45	79	12,550	0.63%	大買/
2019/06/28	1	35.00	0	0.00	35.35	1	12,808	0.01%
2019/06/27	2	35.20	0	0.00	35.15	2	13,119	0.02%
2019/06/26	3	34.63	20	34.63	34.70	-17	13,074	-0.13%
2019/06/25	3	35.37	9	35.48	35.30	-6	13,030	-0.05%
2019/06/24	16	35.82	15	35.02	36.00	1	12,960	0.01%
2019/06/21	11	35.68	18	35.51	35.05	-7	12,923	-0.05%
2019/06/20	109	35.84	2	35.80	35.70	107	12,880	0.83%	大買/鉅額交易
2019/06/19	18	35.39	4	35.51	35.55	14	12,826	0.11%
2019/06/18	0	0.00	11	35.21	35.05	-11	12,825	-0.09%
2019/06/17	14	35.73	2	35.98	35.50	12	12,844	0.09%
2019/06/14	2	34.95	5	34.61	34.40	-3	12,517	-0.02%
2019/06/12	10	34.82	7	35.07	34.60	3	12,564	0.02%
2019/06/11	3	33.68	9	33.64	34.05	-6	12,406	-0.05%
2019/06/06	7	32.80	0	0.00	32.80	7	12,525	0.06%
2019/06/05	2	33.35	1	34.10	33.10	1	12,542	0.01%
2019/06/04	1	33.20	1	33.65	33.50	0	12,606	0.00%
2019/06/03	1	32.85	0	0.00	33.25	1	12,833	0.01%
2019/05/30	60	32.75	8	32.80	33.15	52	13,059	0.40%
2019/05/29	74	32.40	375	32.32	32.30	-301	13,289	-2.26%	大賣/鉅額交易
2019/05/28	71	32.90	0	0.00	32.95	71	13,695	0.52%
2019/05/27	70	32.95	1	33.05	32.90	69	14,182	0.49%
2019/05/24	7	33.29	3	33.35	33.05	4	14,485	0.03%
2019/05/23	2	33.28	0	0.00	33.30	2	14,617	0.01%
2019/05/22	0	0.00	2	34.28	33.90	-2	14,824	-0.01%
2019/05/20	5	33.29	2	32.90	33.05	3	15,278	0.02%
2019/05/17	5	34.28	0	0.00	33.80	5	15,570	0.03%
2019/05/15	3	35.00	1	35.00	34.90	2	16,886	0.01%
2019/05/14	8	34.74	1	34.00	35.25	7	17,494	0.04%
2019/05/13	13	34.68	2	33.65	33.80	11	17,719	0.06%
2019/05/10	24	37.56	2	37.43	36.60	22	17,580	0.13%
2019/05/09	3	37.40	4	37.45	37.25	-1	17,423	-0.01%
2019/05/08	5	38.92	2	38.75	38.90	3	17,313	0.02%
2019/05/07	4	38.55	0	0.00	38.40	4	17,407	0.02%
2019/05/06	12	38.46	8	38.23	38.15	4	17,976	0.02%
2019/05/03	3	39.43	0	0.00	39.35	3	17,943	0.02%
2019/05/02	19	39.07	8	39.12	38.90	11	17,968	0.06%
2019/04/30	11	38.66	10	39.00	39.05	1	18,100	0.01%
2019/04/29	12	39.18	8	39.17	38.55	4	17,988	0.02%
2019/04/26	13	40.53	25	40.78	41.15	-12	17,730	-0.07%
2019/04/25	26	40.04	26	40.45	40.55	0	17,250	0.00%
2019/04/24	1	39.90	1	39.40	39.40	0	16,889	0.00%
2019/04/23	0	0.00	8	39.18	39.00	-8	16,911	-0.05%
2019/04/22	14	40.86	36	40.63	39.25	-22	17,008	-0.13%
2019/04/19	1	39.00	0	0.00	39.00	1	16,563	0.01%
2019/04/18	4	39.09	0	0.00	37.85	4	16,598	0.02%
2019/04/17	3	38.20	3	38.50	38.25	0	16,622	0.00%
2019/04/16	3	37.70	3	38.00	38.05	0	16,677	0.00%
2019/04/12	7	37.51	9	37.35	37.25	-2	17,317	-0.01%
2019/04/11	7	38.44	6	38.97	38.10	1	17,415	0.01%
2019/04/10	1	39.05	2	39.20	39.35	-1	17,356	-0.01%
2019/04/09	11	39.84	28	40.22	39.60	-17	17,404	-0.10%
2019/04/08	1	39.80	0	0.00	39.30	1	17,317	0.01%
2019/04/03	10	39.36	7	39.39	39.20	3	17,378	0.02%
2019/04/02	21	38.54	22	38.73	39.45	-1	17,400	-0.01%
2019/04/01	22	38.02	26	37.99	37.90	-4	17,263	-0.02%
2019/03/29	1	36.60	1	36.60	36.90	0	17,149	0.00%
2019/03/28	7	36.86	6	36.94	36.55	1	17,823	0.01%
2019/03/26	5	37.10	4	36.99	36.90	1	19,704	0.01%
2019/03/25	4	36.60	0	0.00	36.70	4	20,382	0.02%
2019/03/22	26	37.29	29	37.10	37.10	-3	20,597	-0.01%
2019/03/21	2	36.90	5	37.07	36.75	-3	20,876	-0.01%
2019/03/20	6	37.02	7	37.05	37.10	-1	21,208	0.00%
2019/03/19	2	36.53	5	36.52	36.45	-3	21,697	-0.01%
2019/03/18	11	36.49	0	0.00	36.25	11	22,043	0.05%
2019/03/15	3	36.85	2	37.03	36.70	1	22,301	0.00%
2019/03/14	17	36.72	40	36.64	36.45	-23	22,583	-0.10%
2019/03/13	3	37.07	1	37.00	37.10	2	23,091	0.01%
2019/03/12	32	37.77	1	38.20	37.35	31	23,411	0.13%
2019/03/11	4	37.45	3	37.40	37.30	1	23,766	0.00%
2019/03/08	18	36.69	10	36.83	37.25	8	24,548	0.03%
2019/03/07	23	37.80	0	0.00	37.05	23	25,184	0.09%
2019/03/06	11	38.98	9	39.31	38.65	2	26,262	0.01%
2019/03/05	9	38.71	6	38.81	38.60	3	27,112	0.01%
2019/03/04	4	39.03	2	39.70	38.95	2	28,054	0.01%
2019/02/27	7	39.21	13	39.18	39.50	-6	28,110	-0.02%
2019/02/26	4	38.60	10	39.30	38.60	-6	28,202	-0.02%
2019/02/25	23	37.82	20.2	37.78	37.80	2.8	28,383	0.01%
2019/02/22	48	39.80	10	39.48	38.75	38	29,437	0.13%
2019/02/21	38	38.98	33	39.19	39.40	5	29,463	0.02%
2019/02/20	30	40.45	58	40.12	39.50	-28	29,489	-0.09%
2019/02/19	7	39.05	14	39.51	39.50	-7	29,660	-0.02%
2019/02/18	9	39.73	2	39.90	39.20	7	30,192	0.02%
2019/02/15	7	39.05	2	38.83	38.80	5	30,612	0.02%
2019/02/14	8	40.01	11	40.20	39.80	-3	30,775	-0.01%
2019/02/13	4	35.85	21	37.77	38.75	-17	30,306	-0.06%
2019/02/12	15	35.23	10	35.53	35.25	5	30,182	0.02%
2019/02/11	5	34.25	7	34.41	34.35	-2	31,029	-0.01%
2019/01/29	5	33.52	6	33.34	33.40	-1	32,202	0.00%
2019/01/28	12	34.82	13	34.70	34.25	-1	32,566	0.00%
2019/01/25	31	34.49	297	34.00	34.30	-266	33,389	-0.80%	大賣/鉅額交易
2019/01/24	1	32.60	2	32.68	32.65	-1	34,287	0.00%
2019/01/23	1	32.20	2	32.35	32.25	-1	34,578	0.00%
2019/01/22	12	32.60	21	32.59	32.60	-9	34,995	-0.03%
2019/01/21	18	32.24	20	32.28	32.20	-2	35,430	-0.01%
2019/01/18	24	31.68	7	31.97	32.20	17	35,828	0.05%
2019/01/17	284	32.01	2	32.35	32.00	282	36,054	0.78%	大買/鉅額交易
2019/01/16	3	32.48	1	32.60	32.60	2	36,365	0.01%
2019/01/15	1	32.05	1	31.95	32.05	0	36,476	0.00%
2019/01/14	22	31.91	19	31.97	31.85	3	36,612	0.01%
2019/01/11	7	33.51	8	33.63	32.95	-1	36,713	0.00%
2019/01/10	3	34.28	0	0.00	33.40	3	36,865	0.01%
2019/01/09	17	33.32	298	33.33	33.40	-281	37,074	-0.76%	大賣/鉅額交易
2019/01/08	0	0.00	1	33.15	33.35	-1	37,626	0.00%
2019/01/07	4	33.34	1	33.10	33.55	3	37,762	0.01%
2019/01/04	36	30.41	44	31.02	31.50	-8	38,001	-0.02%
2019/01/03	54	32.96	41	32.18	32.00	13	37,814	0.03%
2019/01/02	23	34.03	38	34.00	33.50	-15	38,184	-0.04%
2018/12/28	6	33.51	20	33.48	33.50	-14	38,634	-0.04%
2018/12/27	85	33.81	86	33.85	33.50	-1	39,107	0.00%
2018/12/26	5	32.70	8	33.99	32.50	-3	39,032	-0.01%
2018/12/25	65	33.10	23	33.40	33.40	42	39,341	0.11%
2018/12/24	102	33.90	106	33.96	34.40	-4	39,312	-0.01%	大買/大賣/
2018/12/22	26	34.62	2	34.58	34.65	24	39,298	0.06%
2018/12/21	90	34.25	123	34.34	35.45	-33	39,507	-0.08%	大賣/
2018/12/20	29	33.68	13	33.78	33.60	16	39,119	0.04%
2018/12/19	113	36.69	103	36.91	35.20	10	38,481	0.03%	大買/大賣/
2018/12/18	55	38.60	41	38.82	37.60	14	38,498	0.04%
2018/12/17	2	40.65	4	40.70	40.50	-2	38,648	-0.01%
2018/12/14	16	41.20	11	40.83	40.70	5	38,836	0.01%
2018/12/13	49	42.24	39	41.97	42.30	10	38,818	0.03%
2018/12/12	19	42.05	23	42.03	41.85	-4	38,745	-0.01%
2018/12/11	16	41.77	7	41.49	40.55	9	38,901	0.02%
2018/12/10	0	0.00	22	40.49	41.45	-22	39,090	-0.06%
2018/12/07	63	41.27	38.5	40.81	40.90	24.5	39,058	0.06%
2018/12/06	51	40.14	45	40.14	40.15	6	39,164	0.02%
2018/12/05	37	41.69	14	41.83	41.90	23	39,076	0.06%
2018/12/04	15	44.04	28	43.65	43.20	-13	39,419	-0.03%
2018/12/03	80	45.05	75	44.96	44.20	5	39,430	0.01%
2018/11/30	14	42.63	45	42.54	43.20	-31	38,819	-0.08%
2018/11/29	87	41.67	113	41.61	42.50	-26	38,225	-0.07%	大賣/
2018/11/28	133	40.15	105	40.21	39.85	28	37,146	0.08%	大買/大賣/
2018/11/27	98	39.63	78	39.70	39.40	20	36,504	0.05%
2018/11/26	22	37.90	40	38.15	38.20	-18	35,653	-0.05%
2018/11/23	66	38.22	48	37.95	37.35	18	35,760	0.05%
2018/11/22	57	39.23	35	38.62	38.15	22	35,578	0.06%
2018/11/21	73	39.64	115	39.33	39.50	-42	35,256	-0.12%	大賣/
2018/11/20	17	37.63	11	37.63	37.45	6	34,251	0.02%
2018/11/19	9	37.10	27	37.23	37.70	-18	34,401	-0.05%
2018/11/16	83	37.89	130	37.91	36.75	-47	34,265	-0.14%	大賣/
2018/11/15	53	37.15	58	36.84	37.70	-5	33,749	-0.01%
2018/11/14	56	37.54	23	37.89	37.00	33	33,259	0.10%
2018/11/13	16	37.40	14	37.67	38.35	2	32,871	0.01%
2018/11/12	38	37.19	28	37.29	37.80	10	32,467	0.03%
2018/11/09	22	36.60	18	36.78	37.00	4	32,209	0.01%
2018/11/08	82	37.21	101	36.98	36.25	-19	31,899	-0.06%	大賣/
2018/11/07	18	34.43	51	34.46	35.80	-33	31,002	-0.11%
2018/11/06	13	33.01	31	33.18	32.55	-18	30,328	-0.06%
2018/11/05	41	33.48	35	33.54	34.05	6	30,079	0.02%
2018/11/02	103	33.44	61	33.24	33.30	42	29,779	0.14%	大買/
2018/11/01	48	32.88	105	33.07	32.75	-57	29,018	-0.20%	大賣/
2018/10/31	1	31.00	34	31.01	31.40	-33	27,766	-0.12%
2018/10/30	42	28.53	41	28.06	28.55	1	27,535	0.00%
2018/10/29	68	27.74	27	27.57	28.65	41	27,409	0.15%
2018/10/26	34	27.10	39	26.97	26.05	-5	27,322	-0.02%
2018/10/25	31	26.94	23	27.15	26.55	8	27,120	0.03%
2018/10/24	141	30.47	76	30.61	29.50	65	26,849	0.24%	大買/
2018/10/23	42	32.02	42	31.73	31.35	0	26,639	0.00%
2018/10/22	23	32.76	23	32.71	33.10	0	26,588	0.00%
2018/10/19	23	31.86	15	31.74	32.35	8	26,568	0.03%
2018/10/18	18.6	33.54	19	33.57	33.25	-0.4	26,457	0.00%
2018/10/17	13	33.58	9	33.92	33.10	4	26,349	0.02%
2018/10/16	16	33.62	26	33.71	33.25	-10	26,327	-0.04%
2018/10/15	5	31.94	6	31.95	32.00	-1	26,269	0.00%
2018/10/12	64	32.08	37	32.25	31.85	27	26,475	0.10%
2018/10/11	14	31.88	17	32.16	31.80	-3	26,210	-0.01%
2018/10/09	58	35.81	10	35.47	35.30	48	26,240	0.18%
2018/10/08	12	35.93	19	36.20	35.15	-7	26,051	-0.03%
2018/10/05	47	37.26	35	37.93	36.80	12	25,907	0.05%
2018/10/04	28	40.65	20	40.71	40.00	8	25,635	0.03%
2018/10/03	50	41.41	73	41.52	40.40	-23	25,839	-0.09%
2018/10/02	16	43.18	14	43.53	42.60	2	26,084	0.01%
2018/10/01	16	43.27	6	43.20	43.20	10	26,286	0.04%
2018/09/28	83	43.27	51	42.71	43.50	32	26,732	0.12%
2018/09/27	19	43.25	17	43.46	42.20	2	26,709	0.01%
2018/09/26	36	44.04	34	44.05	43.80	2	27,040	0.01%
2018/09/25	64	45.32	93	44.49	44.15	-29	26,956	-0.11%
2018/09/21	58	43.23	69	42.45	43.85	-11	26,206	-0.04%
2018/09/20	93	41.19	119	40.96	40.75	-26	25,600	-0.10%	大賣/
2018/09/19	53	41.96	62	41.06	40.20	-9	25,686	-0.04%
2018/09/18	33	41.48	10	41.13	40.95	23	25,896	0.09%
2018/09/17	128	41.92	112	42.13	42.40	16	26,186	0.06%	大買/大賣/
2018/09/14	43	40.71	59	41.13	41.45	-16	25,773	-0.06%
2018/09/13	47	38.72	41	38.05	37.70	6	25,506	0.02%
2018/09/12	54	38.56	94.5	38.56	38.65	-40.5	25,568	-0.16%
2018/09/11	60	38.74	46	39.63	39.60	14	25,723	0.05%
2018/09/10	63	38.89	95	38.15	37.45	-32	25,491	-0.13%
2018/09/07	65	42.20	35	41.55	41.50	30	25,119	0.12%
2018/09/06	28	44.46	35	44.56	44.00	-7	25,060	-0.03%
2018/09/05	37	44.08	33	44.49	44.55	4	25,627	0.02%
2018/09/04	14	43.75	22	43.86	43.85	-8	27,102	-0.03%
2018/09/03	28	43.64	29	45.12	43.55	-1	27,874	0.00%
2018/08/31	25	46.40	32	46.30	47.25	-7	28,015	-0.02%
2018/08/30	75	48.23	70	47.87	47.50	5	28,162	0.02%
2018/08/29	46	47.19	39	47.13	47.60	7	28,205	0.02%
2018/08/28	48	47.75	128	47.34	47.10	-80	28,746	-0.28%	大賣/
2018/08/27	22	46.22	20	46.49	47.20	2	28,901	0.01%
2018/08/24	91	44.33	9.1	44.71	42.95	81.9	29,383	0.28%
2018/08/23	1	46.50	2	46.80	46.40	-1	30,829	0.00%
2018/08/22	11	47.37	11	47.01	47.10	0	31,632	0.00%
2018/08/21	15	47.46	41	47.48	47.00	-26	33,184	-0.08%
2018/08/20	32.2	47.28	10	49.61	47.00	22.2	34,269	0.06%
2018/08/17	9	51.22	6	52.38	51.80	3	34,573	0.01%
2018/08/16	25	49.41	22	50.91	51.20	3	34,777	0.01%
2018/08/15	107	52.01	10	51.68	50.20	97	35,119	0.28%	大買/
2018/08/14	114.1	52.03	26	53.13	53.50	88.1	35,718	0.25%	大買/
2018/08/13	44.1	55.28	33	55.71	53.60	11.1	35,970	0.03%
2018/08/10	27	59.53	12	59.68	58.80	15	36,641	0.04%
2018/08/09	21	58.62	28	59.16	59.60	-7	38,103	-0.02%
2018/08/08	24	59.38	18	59.16	58.60	6	39,838	0.02%
2018/08/07	10	59.34	45	59.31	59.50	-35	40,602	-0.09%
2018/08/06	63	57.46	52	57.56	58.30	11	41,808	0.03%
2018/08/03	29	56.02	32	56.41	57.80	-3	42,958	-0.01%
2018/08/02	45	59.21	47	59.53	56.50	-2	43,259	0.00%
2018/08/01	29	62.73	16	61.59	61.80	13	43,841	0.03%
2018/07/31	38	62.41	39	62.27	63.00	-1	45,167	0.00%
2018/07/30	10	62.87	4	63.33	61.80	6	45,338	0.01%
2018/07/27	6	63.87	2.4	64.08	64.60	3.6	45,469	0.01%
2018/07/26	9	63.38	8	63.64	63.30	1	45,878	0.00%
2018/07/25	26	63.43	45	63.47	63.00	-19	46,171	-0.04%
2018/07/24	8	62.74	1	62.90	62.90	7	46,194	0.02%
2018/07/23	19	60.24	18	60.63	62.80	1	46,073	0.00%
2018/07/20	42	63.43	14	64.76	62.40	28	46,066	0.06%
2018/07/19	44	64.15	9	64.00	64.00	35	45,727	0.08%
2018/07/18	1	61.50	59	61.97	61.50	-58	46,120	-0.13%
2018/07/17	10	63.16	15	64.00	62.60	-5	46,538	-0.01%
2018/07/16	18	63.51	19	63.46	64.30	-1	47,402	0.00%
2018/07/13	21	63.06	23	63.45	62.30	-2	48,285	0.00%
2018/07/12	12	62.48	19	62.57	62.10	-7	47,998	-0.01%
2018/07/11	53	62.04	52	61.54	62.00	1	47,915	0.00%
2018/07/10	28	60.92	44	60.96	62.40	-16	47,730	-0.03%
2018/07/09	51	59.00	28	58.30	57.80	23	47,682	0.05%
2018/07/06	88	55.84	86.2	56.57	58.70	1.8	47,345	0.00%
2018/07/05	3	54.13	26	54.35	53.90	-23	46,923	-0.05%
2018/07/04	47	54.10	15	55.57	53.00	32	46,768	0.07%
2018/07/03	9	58.77	4	58.88	58.10	5	46,387	0.01%
2018/07/02	22	60.70	12	61.69	59.10	10	46,387	0.02%
2018/06/29	1.3	61.54	3	61.57	62.30	-1.7	46,271	0.00%
2018/06/28	33.1	61.43	23	62.17	60.80	10.1	46,268	0.02%
2018/06/27	22	60.76	18	61.00	61.60	4	45,965	0.01%
2018/06/26	36	60.26	22.1	60.37	60.70	13.9	45,735	0.03%
2018/06/25	6.6	57.87	5	58.58	57.60	1.6	45,247	0.00%
2018/06/22	20	60.11	13	60.44	59.70	7	45,234	0.02%
2018/06/21	38	62.44	42	62.07	62.50	-4	45,060	-0.01%
2018/06/20	33.7	61.49	19.2	62.72	60.60	14.4	44,997	0.03%
2018/06/19	4	65.20	7	65.01	64.50	-3	44,847	-0.01%
2018/06/15	19	67.21	4	67.55	66.60	15	44,751	0.03%
2018/06/14	8	67.34	10	67.67	68.10	-2	44,648	0.00%
2018/06/13	20	67.92	21	69.74	67.00	-1	44,859	0.00%
2018/06/12	91	72.36	65	73.14	70.00	26	44,681	0.06%
2018/06/11	21.1	67.77	99	68.79	69.70	-78	43,257	-0.18%
2018/06/08	21	62.57	19	63.09	63.40	2	42,538	0.00%
2018/06/07	31	65.87	26	65.76	65.00	5	42,363	0.01%
2018/06/06	66	65.64	19.2	65.74	66.00	46.8	42,989	0.11%
2018/06/05	18	63.84	30	65.06	63.70	-12	43,474	-0.03%
2018/06/04	27	67.40	25	67.25	67.30	2	42,688	0.00%
2018/06/01	48	68.09	35	68.89	67.10	13	42,378	0.03%
2018/05/31	98	70.72	88	71.01	69.90	10	41,822	0.02%
2018/05/30	129.5	67.29	123	66.10	67.80	6.5	40,393	0.02%	大買/大賣/
2018/05/29	57	67.44	44	67.92	66.40	13	39,562	0.03%
2018/05/28	30	63.05	89	64.18	64.80	-59	37,968	-0.16%
2018/05/25	69	60.26	46.9	60.55	60.50	22.1	36,847	0.06%
2018/05/24	44	58.91	39	59.10	59.30	5	36,381	0.01%
2018/05/23	75	59.21	75	59.58	58.90	0	36,141	0.00%
2018/05/22	73	60.25	46	60.86	58.50	27	35,613	0.08%
2018/05/21	35	62.90	18	63.24	62.60	17	34,997	0.05%
2018/05/18	34	62.82	67.3	61.77	63.20	-33.3	34,507	-0.10%
2018/05/17	128	63.41	74	63.08	61.20	54	33,760	0.16%	大買/
2018/05/16	78	61.28	110	61.11	62.00	-32	32,460	-0.10%	大賣/
2018/05/15	103	57.80	111	58.07	57.30	-8	31,009	-0.03%	大買/大賣/
2018/05/14	49	55.91	109	57.03	58.10	-60	30,392	-0.20%	大賣/
2018/05/11	19	54.35	66	54.91	52.90	-47	29,133	-0.16%
2018/05/10	60	52.39	53	52.15	53.50	7	27,993	0.03%
2018/05/09	100	53.45	271	53.26	52.50	-171	27,547	-0.62%	大賣/鉅額交易
2018/05/08	33	53.21	66.2	53.23	53.80	-33.2	26,881	-0.12%
2018/05/07	50	49.02	63	48.63	50.00	-13	25,652	-0.05%
2018/05/04	80	47.64	45	48.47	47.25	35	25,600	0.14%
2018/05/03	28	49.52	62	49.31	48.75	-34	25,913	-0.13%
2018/05/02	22	48.50	14	48.35	48.90	8	25,992	0.03%
2018/04/30	10	47.07	5	47.04	46.80	5	26,032	0.02%
2018/04/27	3	47.02	13	46.96	46.50	-10	27,327	-0.04%
2018/04/26	7	46.53	7	46.36	45.90	0	28,276	0.00%
2018/04/25	57	46.23	54	46.87	47.60	3	28,445	0.01%
2018/04/24	65	48.74	66	48.73	46.25	-1	29,126	0.00%
2018/04/23	2	50.33	39	50.16	48.80	-37	28,557	-0.13%
2018/04/20	78	48.74	20	48.95	48.70	58	28,578	0.20%
2018/04/19	25	47.05	89	48.41	49.10	-64	27,712	-0.23%
2018/04/18	14	44.59	0	0.00	44.65	14	26,756	0.05%
2018/04/17	1	45.00	11	45.58	44.05	-10	26,930	-0.04%
2018/04/16	1	46.55	9	46.06	45.50	-8	27,170	-0.03%
2018/04/13	15	46.66	9	46.42	45.65	6	27,575	0.02%
2018/04/12	2	45.03	1	44.75	44.90	1	27,359	0.00%
2018/04/11	0	0.00	1	45.50	45.05	-1	28,225	0.00%
2018/04/10	2	44.78	55	44.72	44.60	-53	28,851	-0.18%
2018/04/09	12	44.24	2	44.68	43.80	10	29,531	0.03%
2018/04/03	150	43.95	14	43.75	44.25	136	29,498	0.46%	大買/鉅額交易
2018/04/02	35	43.60	36	43.22	43.05	-1	29,804	0.00%
2018/03/31	24	43.80	20	43.87	44.00	4	29,953	0.01%
2018/03/30	15	45.69	121	45.54	44.70	-106	30,304	-0.35%	大賣/鉅額交易
2018/03/29	69	46.86	30	45.97	45.50	39	30,876	0.13%
2018/03/28	3	46.10	30	46.17	45.80	-27	30,715	-0.09%
2018/03/27	10	46.97	17	47.14	47.15	-7	30,879	-0.02%
2018/03/26	11	45.22	12	45.60	45.75	-1	31,408	0.00%
2018/03/23	23	45.00	12	45.32	45.00	11	31,596	0.03%
2018/03/22	48	47.79	16	48.19	47.05	32	31,550	0.10%
2018/03/21	21	47.56	25	47.25	47.00	-4	31,458	-0.01%
2018/03/20	16	47.13	14	46.99	47.25	2	31,677	0.01%
2018/03/19	48	48.51	44	48.93	47.65	4	31,851	0.01%
2018/03/16	23	48.12	24	48.48	47.20	-1	31,592	0.00%
2018/03/15	17	46.74	21	46.79	47.00	-4	31,638	-0.01%
2018/03/14	15	47.29	19	47.81	46.90	-4	31,960	-0.01%
2018/03/13	14	48.37	27	48.04	48.55	-13	32,804	-0.04%
2018/03/12	41	47.51	33	47.79	47.75	8	33,151	0.02%
2018/03/09	32	46.62	79	45.72	47.50	-47	33,111	-0.14%
2018/03/08	6	43.08	8	43.11	43.20	-2	33,139	-0.01%
2018/03/07	34	42.49	36	42.46	42.70	-2	33,542	-0.01%
2018/03/06	3	42.55	5	42.06	42.40	-2	33,993	-0.01%
2018/03/05	54	42.53	42	43.06	41.40	12	34,392	0.03%
2018/03/02	32	44.12	14	44.18	44.10	18	34,552	0.05%
2018/03/01	23	44.87	15	44.98	45.00	8	35,135	0.02%
2018/02/27	42	45.70	39	45.52	45.30	3	35,753	0.01%
2018/02/26	12	45.58	12.2	45.79	45.50	-0.2	36,140	0.00%
2018/02/23	38	44.92	36	44.72	44.50	2	36,662	0.01%
2018/02/22	64	44.44	63	44.37	44.15	1	38,036	0.00%
2018/02/21	29	44.95	28	44.78	45.00	1	39,623	0.00%
2018/02/12	44	43.79	36	43.21	43.00	8	39,949	0.02%
2018/02/09	60	41.27	57	42.40	42.90	3	40,294	0.01%
2018/02/08	83	44.02	60	44.16	43.50	23	40,591	0.06%
2018/02/07	4	45.15	11	45.82	45.10	-7	40,855	-0.02%
2018/02/06	67	44.09	55	42.77	42.50	12	41,706	0.03%
2018/02/05	13	45.75	16	46.25	47.20	-3	43,336	-0.01%
2018/02/02	3	47.27	3	47.22	47.20	0	44,680	0.00%
2018/02/01	65	48.32	9	48.54	48.00	56	46,364	0.12%
2018/01/31	217	47.02	24	46.72	48.00	193	47,867	0.40%	大買/鉅額交易
2018/01/30	25	49.68	21	48.97	48.60	4	48,603	0.01%
2018/01/29	52	49.55	22	49.75	49.85	30	48,644	0.06%
2018/01/26	23	49.71	18	49.63	49.00	5	48,988	0.01%
2018/01/25	34	50.94	26	50.00	49.50	8	48,892	0.02%
2018/01/24	24	52.06	29	52.64	52.30	-5	48,813	-0.01%
2018/01/23	62.8	53.83	32	54.10	52.40	30.8	49,067	0.06%
2018/01/22	58	51.40	56	52.37	53.60	2	48,434	0.00%
2018/01/19	12	48.47	19	48.35	48.75	-7	49,111	-0.01%
2018/01/18	26	48.29	35	48.33	47.90	-9	49,222	-0.02%
2018/01/17	44	47.39	8	47.28	46.90	36	49,485	0.07%
2018/01/16	6	47.63	9	47.86	47.05	-3	50,360	-0.01%
2018/01/15	9	46.29	207	46.99	47.00	-198	51,050	-0.39%	大賣/鉅額交易
2018/01/12	21	46.66	15	46.82	45.90	6	51,888	0.01%
2018/01/11	6	45.62	4	46.15	46.20	2	52,157	0.00%
2018/01/10	36	46.14	36	46.60	45.85	0	52,303	0.00%
2018/01/09	20	46.64	35	46.52	47.25	-15	52,530	-0.03%
2018/01/08	41	45.84	47	46.28	45.05	-6	52,941	-0.01%
2018/01/05	45	47.40	37	47.97	47.15	8	53,817	0.01%
2018/01/04	50	45.77	69	45.01	46.50	-19	54,411	-0.03%
2018/01/03	72	43.88	86	44.33	43.95	-14	53,809	-0.03%
2018/01/02	2	42.45	1	42.90	42.35	1	53,322	0.00%