合晶 (6182)-兆豐-板橋券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/05/10	2	39.60	5	39.80	39.95	-3	2,954	-0.10%
2024/05/07	0	0.00	2	38.75	39.20	-2	2,925	-0.07%
2024/05/06	5	38.75	0	0.00	39.00	5	2,927	0.17%
2024/03/29	0	0.00	3	39.00	39.00	-3	3,209	-0.09%
2024/03/28	0	0.00	3	39.10	38.80	-3	3,278	-0.09%
2024/03/27	0	0.00	2	39.13	39.00	-2	3,324	-0.06%
2024/03/26	0	38.95	0	0.00	38.75	0	3,388	0.00%
2024/03/18	3	39.03	0	0.00	38.80	3	4,353	0.07%
2024/03/14	0	0.00	1	40.35	40.20	-1	4,547	-0.02%
2024/03/13	2	41.30	1	41.95	40.70	1	4,537	0.02%
2024/03/11	5	42.09	9	42.11	41.60	-4	4,453	-0.09%
2024/03/08	5	42.47	3.1	42.45	42.35	1.9	4,322	0.04%
2024/03/04	0	40.15	4	40.10	40.10	-4	3,992	-0.10%
2024/02/29	1.1	39.82	1	39.80	39.80	0.1	4,017	0.00%
2024/02/27	0	0.00	10	39.90	39.90	-10	4,006	-0.25%
2024/02/26	1	40.60	0	0.00	40.40	1	3,992	0.03%
2024/02/20	1	41.60	0	0.00	41.30	1	3,960	0.03%
2024/02/02	0.1	41.15	1	40.80	41.00	-0.9	3,969	-0.02%
2024/02/01	1	40.70	1	40.65	41.00	0	4,014	0.00%
2024/01/30	4.1	40.64	0	0.00	40.55	4.1	4,055	0.10%
2024/01/29	2	41.18	0	0.00	41.30	2	4,119	0.05%
2024/01/25	1	41.51	0	0.00	41.50	1	4,137	0.02%
2024/01/18	1	41.55	0	0.00	41.60	1	4,334	0.02%
2024/01/17	2	42.25	0	0.00	42.20	2	4,333	0.05%
2024/01/10	4	42.53	3	42.40	42.35	1	4,351	0.02%
2024/01/09	3	42.88	1	42.95	43.05	2	4,338	0.05%
2024/01/08	1	43.50	10	43.70	43.55	-9	4,326	-0.21%
2024/01/05	4	43.15	0	0.00	43.05	4	4,347	0.09%
2024/01/04	11	43.17	1	43.25	43.25	10	4,341	0.23%
2024/01/02	3	43.05	0	0.00	43.05	3	4,297	0.07%
2023/12/29	4	43.28	0	0.00	43.30	4	4,298	0.09%
2023/12/28	2.1	43.61	1	44.00	43.55	1.1	4,277	0.03%
2023/12/27	1	43.70	0	0.00	43.95	1	4,250	0.02%
2023/12/26	2	43.85	0	0.00	44.15	2	4,172	0.05%
2023/12/25	1	43.60	0	0.00	43.75	1	4,130	0.02%
2023/12/22	0	0.00	15	44.70	44.10	-15	4,096	-0.37%
2023/12/21	11	44.10	0	0.00	44.05	11	4,051	0.27%
2023/12/20	5	44.69	0	0.00	44.65	5	3,989	0.13%
2023/12/19	5	45.31	2	45.40	45.00	3	3,943	0.08%
2023/12/18	13	47.50	10	45.98	46.05	3	3,839	0.08%
2023/12/15	27	48.34	33	48.36	48.05	-6	3,768	-0.16%
2023/12/14	17	46.79	16	46.30	47.40	1	3,495	0.03%
2023/12/13	18	47.96	10	47.15	46.45	8	3,474	0.23%
2023/12/08	0	0.00	12	44.50	44.50	-12	2,993	-0.40%
2023/12/07	10	44.25	10	43.80	43.80	0	3,090	0.00%
2023/12/05	15	44.63	0	0.00	44.45	15	3,194	0.47%
2023/12/01	12	44.98	1	45.10	45.10	11	3,339	0.33%
2023/11/30	0	0.00	3	45.30	45.00	-3	3,365	-0.09%
2023/11/22	3	43.68	0	0.00	43.70	3	3,317	0.09%
2023/11/20	0	0.00	8	43.95	44.05	-8	3,340	-0.24%
2023/11/16	4	43.65	2	43.70	43.80	2	3,373	0.06%
2023/11/13	0	0.00	2	43.20	42.95	-2	3,426	-0.06%
2023/11/10	1	42.90	0	0.00	42.90	1	3,449	0.03%
2023/11/09	4	42.50	0	0.00	42.40	4	3,456	0.12%
2023/11/07	8	43.12	3	43.23	43.00	5	3,444	0.15%
2023/11/06	13	43.79	3	43.60	43.50	10	3,448	0.29%
2023/11/03	0	0.00	4	44.95	44.85	-4	3,442	-0.12%
2023/11/02	0	0.00	5	44.90	45.15	-5	3,480	-0.14%
2023/11/01	9	44.67	5	44.69	44.60	4	3,501	0.11%
2023/10/31	15	43.90	0	0.00	43.60	15	3,473	0.43%
2023/10/27	5	46.20	0	0.00	45.80	5	3,464	0.14%
2023/10/23	0	0.00	40	46.01	46.00	-40	3,507	-1.14%
2023/10/19	0	0.00	2	45.30	45.90	-2	3,586	-0.06%
2023/10/02	2	45.10	0	0.00	45.00	2	4,520	0.04%
2023/09/27	23	44.96	23	44.60	44.00	0	4,641	0.00%
2023/09/18	0	0.00	3	46.70	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	3	46.73	46.50	-3	4,802	-0.06%
2023/09/13	0	0.00	3	46.05	45.90	-3	4,749	-0.06%
2023/09/12	1	45.55	12	45.64	45.65	-11	4,776	-0.23%
2023/09/08	5	45.04	1	45.20	44.85	4	5,009	0.08%
2023/09/07	0	0.00	2	45.10	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	0.5	43.80	44.30	-0.5	4,892	-0.01%
2023/09/05	0	0.00	7	43.58	43.55	-7	4,848	-0.14%
2023/09/04	5	42.95	0	0.00	43.20	5	4,859	0.10%
2023/09/01	0	0.00	2	43.00	43.10	-2	4,864	-0.04%
2023/08/31	2	42.60	4	42.55	42.60	-2	4,871	-0.04%
2023/08/29	1	41.90	0	0.00	42.50	1	4,909	0.02%
2023/08/28	4	42.20	2	42.20	42.00	2	4,910	0.04%
2023/08/25	3	41.63	0	0.00	42.15	3	4,910	0.06%
2023/08/24	8	41.86	1	41.70	41.75	7	4,913	0.14%
2023/08/23	0	0.00	5	42.25	42.00	-5	4,928	-0.10%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	10	40.98	41.10	-10	4,900	-0.20%
2023/08/18	0	0.00	2	41.40	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	2	40.48	40.80	-2	4,877	-0.04%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	0	0.00	2	38.90	39.25	-2	4,827	-0.04%
2023/08/11	7	40.16	0	0.00	39.95	7	4,795	0.15%
2023/08/10	0	0.00	2	39.90	40.00	-2	4,773	-0.04%
2023/08/09	7	41.10	0	0.00	40.45	7	4,724	0.15%
2023/08/08	0.5	41.75	0	0.00	41.50	0.5	4,637	0.01%
2023/08/07	0	0.00	5	42.20	42.30	-5	4,601	-0.11%
2023/08/02	3.5	42.34	0	0.00	42.45	3.5	4,603	0.08%
2023/08/01	0	0.00	4	42.70	43.05	-4	4,540	-0.09%
2023/07/31	4	43.15	0	0.00	42.50	4	4,534	0.09%
2023/07/28	2	43.60	0	0.00	43.50	2	4,463	0.04%
2023/07/27	4	43.54	0	0.00	43.60	4	4,464	0.09%
2023/07/26	3.2	42.89	0	0.00	42.75	3.2	4,454	0.07%
2023/07/25	2	43.90	0.5	43.55	43.55	1.5	4,430	0.03%
2023/07/24	5	43.31	1	43.60	43.05	4	4,423	0.09%
2023/07/21	3	44.80	0	0.00	44.40	3	4,421	0.07%
2023/07/19	38	46.45	0	0.00	45.60	38	4,456	0.85%
2023/07/17	1	48.85	8	48.51	48.90	-7	4,293	-0.16%
2023/07/13	0	0.00	28	48.13	47.35	-28	4,166	-0.67%
2023/07/12	3	48.07	28	48.18	48.10	-25	4,123	-0.61%
2023/07/11	1	47.70	10	47.70	47.80	-9	4,014	-0.22%
2023/07/10	1	47.60	14	47.26	47.30	-13	3,981	-0.33%
2023/07/06	24	47.77	3	47.57	47.75	21	3,922	0.54%
2023/07/05	3	47.10	0	0.00	47.35	3	3,870	0.08%
2023/07/04	0	0.00	5	46.90	46.75	-5	3,838	-0.13%
2023/07/03	30	47.90	16	47.43	47.30	14	3,841	0.36%
2023/06/30	0	0.00	2	47.15	47.30	-2	3,822	-0.05%
2023/06/29	20	46.80	20	46.70	46.95	0	3,842	0.00%
2023/06/28	62	47.24	24	47.16	47.20	38	3,834	0.99%
2023/06/27	3	46.83	2	47.05	46.60	1	3,836	0.03%
2023/06/26	0	0.00	2	46.15	46.15	-2	3,751	-0.05%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/19	0	0.00	1	46.40	46.25	-1	4,117	-0.02%
2023/06/16	3	46.55	3	46.47	46.65	0	4,269	0.00%
2023/06/15	1	46.40	1	46.30	46.40	0	4,270	0.00%
2023/06/14	9	46.09	24	45.98	46.30	-15	4,244	-0.35%
2023/06/13	0	0.00	2	44.45	44.50	-2	4,099	-0.05%
2023/06/12	0	0.00	4	43.70	43.85	-4	4,195	-0.10%
2023/06/08	2	44.30	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	3	44.83	0	0.00	45.20	3	4,371	0.07%
2023/06/05	1	45.40	2	45.40	45.40	-1	4,430	-0.02%
2023/06/02	0.5	45.00	0	0.00	44.75	0.5	4,433	0.01%
2023/06/01	10	44.65	0	0.00	44.65	10	4,454	0.22%
2023/05/30	0	0.00	2	44.95	44.95	-2	4,461	-0.04%
2023/05/25	2	44.00	0	0.00	44.05	2	4,447	0.04%
2023/05/23	0	0.00	2	44.25	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	1	43.90	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/11	0	0.00	2	42.10	42.05	-2	4,834	-0.04%
2023/05/09	1	42.70	0	0.00	42.60	1	4,975	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	0.00	1	44.10	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	44.00	44.00	-1	5,268	-0.02%
2023/04/27	0	0.00	1	43.15	43.20	-1	5,360	-0.02%
2023/04/26	6	42.38	0	0.00	42.50	6	5,334	0.11%
2023/04/25	5	42.55	6	42.93	42.55	-1	5,320	-0.02%
2023/04/24	5	43.70	0	0.00	43.55	5	5,314	0.09%
2023/04/21	2	44.15	0	0.00	44.10	2	5,301	0.04%
2023/04/20	6	45.36	0	0.00	45.15	6	5,273	0.11%
2023/04/17	5	46.19	0	0.00	46.15	5	5,238	0.10%
2023/04/14	7	46.72	1	46.70	46.70	6	5,182	0.12%
2023/04/13	9	47.23	0	0.00	46.85	9	5,147	0.17%
2023/04/07	1	47.85	3	47.90	47.90	-2	4,918	-0.04%
2023/04/06	2	47.65	2	48.00	47.60	0	4,906	0.00%
2023/03/30	2	48.70	0	0.00	48.65	2	4,837	0.04%
2023/03/29	2	47.85	0	0.00	48.00	2	4,819	0.04%
2023/03/28	7	48.80	30	49.46	48.10	-23	4,807	-0.48%
2023/03/27	6	48.54	1	49.10	48.90	5	4,706	0.11%
2023/03/24	4	49.28	1	49.10	49.35	3	4,633	0.06%
2023/03/23	1	49.45	0	0.00	49.55	1	4,531	0.02%
2023/03/22	4	48.45	15	48.74	48.90	-11	4,355	-0.25%
2023/03/21	1	47.70	1	48.40	47.70	0	4,191	0.00%
2023/03/20	0	0.00	6	47.10	47.20	-6	4,007	-0.15%
2023/03/17	4	46.75	3	47.10	46.20	1	3,945	0.03%
2023/03/16	2	46.65	11	46.48	46.45	-9	3,860	-0.23%
2023/03/15	0	0.00	1	46.15	45.95	-1	3,782	-0.03%
2023/03/13	3	44.53	0	0.00	44.75	3	3,733	0.08%
2023/03/09	1	46.60	0	0.00	46.20	1	3,782	0.03%
2023/03/08	5	46.36	0	0.00	46.90	5	3,772	0.13%
2023/03/03	0	0.00	1	44.95	45.00	-1	3,738	-0.03%
2023/03/01	1	44.50	0	0.00	45.10	1	3,897	0.03%
2023/02/24	8	44.81	0	0.00	44.90	8	3,889	0.21%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	3	44.87	0	0.00	45.15	3	3,948	0.08%
2023/02/21	1	45.95	1	45.85	45.85	0	3,949	0.00%
2023/02/17	5	46.05	0	0.00	46.25	5	4,126	0.12%
2023/02/16	1	46.40	0	0.00	46.45	1	4,165	0.02%
2023/02/14	0	0.00	1	45.35	45.05	-1	4,354	-0.02%
2023/02/10	80	46.61	0	0.00	45.70	80	4,528	1.77%
2023/02/09	0	0.00	10	46.65	46.65	-10	4,594	-0.22%
2023/02/07	0	0.00	10	46.15	46.20	-10	4,562	-0.22%
2023/02/06	0	0.00	15	45.05	44.70	-15	4,616	-0.32%
2023/02/03	1	45.50	0	0.00	45.55	1	4,610	0.02%
2023/01/31	0	0.00	2	44.75	44.85	-2	4,618	-0.04%
2023/01/30	0	0.00	2	43.45	44.50	-2	4,570	-0.04%
2023/01/12	0	0.00	3	42.60	42.55	-3	4,600	-0.07%
2023/01/09	2	44.25	0	0.00	44.25	2	4,683	0.04%
2023/01/06	3	42.55	0	0.00	42.50	3	4,652	0.06%
2022/12/26	0	0.00	2	42.00	41.80	-2	5,361	-0.04%
2022/12/07	10	45.50	0	0.00	44.75	10	6,595	0.15%
2022/12/06	10	46.70	0	0.00	46.00	10	6,609	0.15%
2022/12/05	0	0.00	4	47.60	47.70	-4	6,613	-0.06%
2022/12/02	2	47.65	5	47.40	47.60	-3	6,622	-0.05%
2022/12/01	6	47.78	2	47.80	47.70	4	6,644	0.06%
2022/11/30	0	0.00	13	45.36	45.95	-13	6,594	-0.20%
2022/11/29	0	0.00	1	44.75	45.20	-1	6,728	-0.01%
2022/11/28	10	46.20	0	0.00	45.55	10	6,740	0.15%
2022/11/25	1	46.00	1	46.35	45.90	0	6,802	0.00%
2022/11/24	1	46.40	2	46.25	46.50	-1	6,820	-0.01%
2022/11/23	1	45.65	6	46.20	45.20	-5	6,795	-0.07%
2022/11/18	0	0.00	1	45.90	45.65	-1	7,432	-0.01%
2022/11/16	0	0.00	8	46.13	46.10	-8	7,464	-0.11%
2022/11/15	0	0.00	7	45.94	46.00	-7	7,430	-0.09%
2022/11/14	2	45.23	5	44.90	45.00	-3	7,468	-0.04%
2022/11/11	19	45.22	7	45.04	44.75	12	7,530	0.16%
2022/11/10	0	0.00	1	43.80	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	3	42.85	43.00	-3	7,527	-0.04%
2022/11/07	0	0.00	2	42.13	42.35	-2	7,805	-0.03%
2022/11/04	4	41.80	8	41.41	42.20	-4	8,032	-0.05%
2022/11/03	0	0.00	6	41.12	41.40	-6	8,027	-0.07%
2022/11/02	1	40.75	6	40.70	41.00	-5	8,098	-0.06%
2022/10/31	6	39.91	4	39.95	39.90	2	8,129	0.02%
2022/10/28	1	39.05	5	39.16	39.05	-4	8,131	-0.05%
2022/10/27	4	39.60	11	39.50	39.95	-7	8,121	-0.09%
2022/10/26	6	38.00	0	0.00	37.60	6	8,063	0.07%
2022/10/25	5	38.35	0	0.00	38.30	5	8,072	0.06%
2022/10/24	0.2	38.95	5	39.40	38.95	-4.8	8,111	-0.06%
2022/10/21	2	38.65	0	0.00	39.05	2	8,078	0.02%
2022/10/20	0	0.00	3	39.20	38.70	-3	8,089	-0.04%
2022/10/19	3	39.00	3	39.80	39.00	0	8,105	0.00%
2022/10/17	16	37.65	22	38.23	39.80	-6	8,162	-0.07%
2022/10/14	3	38.90	5	38.75	38.95	-2	8,231	-0.02%
2022/10/13	5	37.55	2	36.40	36.40	3	8,282	0.04%
2022/10/12	9	38.65	1	38.70	38.70	8	8,242	0.10%
2022/10/11	13	38.41	2	38.50	38.40	11	8,291	0.13%
2022/10/07	0	0.00	1	40.50	40.60	-1	8,336	-0.01%
2022/10/06	6	40.75	3	41.35	41.10	3	8,352	0.04%
2022/10/05	4	41.44	7	41.13	40.80	-3	8,345	-0.04%
2022/10/04	0	0.00	15	39.65	39.90	-15	8,311	-0.18%
2022/10/03	1	38.60	2	38.55	38.60	-1	8,391	-0.01%
2022/09/29	15	38.88	0	0.00	38.30	15	8,428	0.18%
2022/09/28	7	38.10	1	38.35	37.90	6	8,439	0.07%
2022/09/27	9	39.00	3	39.10	40.30	6	8,331	0.07%
2022/09/26	5	40.38	5	40.16	40.15	0	8,083	0.00%
2022/09/23	1	45.40	0	0.00	44.60	1	7,976	0.01%
2022/09/22	1	45.70	0	0.00	45.80	1	7,992	0.01%
2022/09/21	3	45.87	0	0.00	45.35	3	7,978	0.04%
2022/09/19	1	47.15	0	0.00	46.80	1	8,015	0.01%
2022/09/16	2	47.50	0	0.00	47.25	2	8,045	0.02%
2022/09/15	6	49.05	7	48.79	48.25	-1	8,114	-0.01%
2022/09/14	4	48.25	1	47.45	48.80	3	8,186	0.04%
2022/09/13	2	49.25	2	49.45	48.90	0	8,228	0.00%
2022/09/12	4	49.26	5	49.20	49.30	-1	8,309	-0.01%
2022/09/08	3	47.42	2	47.90	48.00	1	8,404	0.01%
2022/09/07	1	46.35	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2	47.20	5	47.10	47.30	-3	8,494	-0.04%
2022/09/05	3	50.40	1	49.60	48.50	2	8,483	0.02%
2022/09/01	1	50.70	0	0.00	51.10	1	8,484	0.01%
2022/08/30	11	51.69	10	52.00	52.00	1	8,477	0.01%
2022/08/29	4	50.40	1	50.70	50.70	3	8,441	0.04%
2022/08/26	13	53.52	11	54.25	52.70	2	8,393	0.02%
2022/08/25	19	53.29	3	52.97	53.60	16	8,176	0.20%
2022/08/24	0	0.00	4	50.40	50.30	-4	7,970	-0.05%
2022/08/23	0	0.00	2	49.95	50.70	-2	8,204	-0.02%
2022/08/22	2	50.80	0	0.00	50.80	2	8,484	0.02%
2022/08/19	2	52.10	8	51.88	51.60	-6	8,626	-0.07%
2022/08/18	6	50.80	6	51.13	51.50	0	8,886	0.00%
2022/08/17	4	51.05	0	0.00	50.90	4	8,984	0.04%
2022/08/16	5	50.96	1	51.70	51.00	4	9,064	0.04%
2022/08/15	0	0.00	3	50.17	50.20	-3	8,954	-0.03%
2022/08/12	23	50.51	24	50.57	50.30	-1	8,964	-0.01%
2022/08/11	5	49.28	3	49.18	49.60	2	8,792	0.02%
2022/08/10	6	47.62	2	46.55	47.60	4	8,698	0.05%
2022/08/09	3	47.20	0	0.00	47.10	3	8,845	0.03%
2022/08/08	0	0.00	3	45.82	45.95	-3	9,344	-0.03%
2022/08/05	4	45.73	0	0.00	46.50	4	9,800	0.04%
2022/08/04	0.4	44.20	0	0.00	45.30	0.4	9,801	0.00%
2022/08/02	0	0.00	8	45.64	45.45	-8	10,187	-0.08%
2022/07/29	0	0.00	2	47.75	47.75	-2	10,543	-0.02%
2022/07/28	1	47.50	2	47.13	47.00	-1	10,780	-0.01%
2022/07/26	2	46.00	8	46.17	45.90	-6	10,981	-0.05%
2022/07/25	0	0.00	4	47.38	47.55	-4	11,009	-0.04%
2022/07/22	2	48.65	2	48.05	48.10	0	11,136	0.00%
2022/07/21	2	48.70	2	48.30	48.95	0	11,207	0.00%
2022/07/20	3	47.93	6	47.88	47.25	-3	11,225	-0.03%
2022/07/18	8	48.14	1	47.70	48.20	7	11,402	0.06%
2022/07/15	4	47.26	3	46.65	47.55	1	11,364	0.01%
2022/07/14	21	46.20	1	46.05	46.15	20	11,335	0.18%
2022/07/13	5	45.70	15	44.90	44.80	-10	11,443	-0.09%
2022/07/12	4	44.46	2	44.00	44.00	2	11,600	0.02%
2022/07/11	6	47.67	1	47.80	47.30	5	11,749	0.04%
2022/07/08	0	0.00	1	46.00	46.40	-1	11,789	-0.01%
2022/07/06	1	44.25	15	44.90	43.30	-14	12,100	-0.12%
2022/07/05	7	45.66	6	45.86	46.00	1	12,371	0.01%
2022/07/04	1	44.55	36	44.23	44.55	-35	12,364	-0.28%
2022/07/01	3.2	47.77	17	45.23	45.05	-13.8	12,365	-0.11%
2022/06/30	2.1	48.25	3	48.15	48.05	-0.9	12,273	-0.01%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/27	2	52.30	21	51.99	52.40	-19	12,592	-0.15%
2022/06/24	11	49.84	10	50.70	50.50	1	12,776	0.01%
2022/06/23	17.3	49.90	16	50.09	49.95	1.3	13,229	0.01%
2022/06/22	1	50.30	0	0.00	50.20	1	14,000	0.01%
2022/06/21	3	52.00	0	0.00	52.40	3	14,530	0.02%
2022/06/20	2	52.70	2	50.20	50.20	0	14,839	0.00%
2022/06/17	19	52.57	0	0.00	52.60	19	14,885	0.13%
2022/06/16	21	56.53	21	55.00	54.60	0	14,888	0.00%
2022/06/15	2	57.55	0	0.00	57.00	2	14,993	0.01%
2022/06/14	0	0.00	1	58.20	58.40	-1	15,309	-0.01%
2022/06/13	3	57.60	0	0.00	57.70	3	15,378	0.02%
2022/06/10	2	60.50	3	60.53	60.50	-1	15,371	-0.01%
2022/06/08	10	61.55	11	61.00	60.80	-1	15,664	-0.01%
2022/06/07	10	60.90	10	61.20	61.30	0	15,905	0.00%
2022/06/06	15	61.27	15	61.17	61.00	0	16,035	0.00%
2022/06/02	7	61.46	5	61.80	61.60	2	16,288	0.01%
2022/06/01	12	61.79	18	61.69	61.60	-6	16,483	-0.04%
2022/05/31	1	62.10	1	62.30	62.30	0	16,488	0.00%
2022/05/30	2	62.15	1	62.50	62.00	1	16,441	0.01%
2022/05/27	5	60.82	3	61.10	60.70	2	16,268	0.01%
2022/05/26	12	60.71	6	60.55	60.00	6	16,175	0.04%
2022/05/25	4	59.43	1	59.50	59.80	3	15,883	0.02%
2022/05/24	21	59.23	10	57.80	57.50	11	15,892	0.07%
2022/05/23	20	59.65	21	59.63	59.40	-1	15,785	-0.01%
2022/05/20	12	59.02	13	59.52	59.60	-1	15,830	-0.01%
2022/05/19	5	58.06	3	59.40	59.60	2	15,801	0.01%
2022/05/18	16	59.94	3	59.37	59.30	13	15,781	0.08%
2022/05/17	15	58.82	17	59.29	60.10	-2	15,738	-0.01%
2022/05/16	31	60.36	9	60.11	58.60	22	15,715	0.14%
2022/05/13	6	58.30	30	57.48	59.70	-24	15,340	-0.16%
2022/05/12	21	56.55	20	55.30	55.50	1	15,166	0.01%
2022/05/11	24	57.32	24	57.10	56.90	0	15,825	0.00%
2022/05/10	25	55.46	22	56.82	58.00	3	16,239	0.02%
2022/05/09	2	56.80	7	56.87	56.60	-5	16,322	-0.03%
2022/05/06	1	55.80	3	55.47	55.50	-2	16,342	-0.01%
2022/05/05	2	57.55	3.1	57.93	57.80	-1.1	16,717	-0.01%
2022/05/04	2	56.60	1	55.80	55.60	1	16,714	0.01%
2022/05/03	5	55.28	7	55.44	55.50	-2	16,822	-0.01%
2022/04/29	1	55.70	0	0.00	54.30	1	17,101	0.01%
2022/04/28	6	54.17	4	54.90	54.70	2	17,318	0.01%
2022/04/27	2	53.30	2	53.25	53.80	0	17,354	0.00%
2022/04/26	2	55.80	2	54.70	54.70	0	17,287	0.00%
2022/04/25	0	0.00	2	55.75	54.20	-2	17,357	-0.01%
2022/04/22	2	58.45	1	58.40	57.90	1	17,523	0.01%
2022/04/21	1	60.10	3	60.20	59.90	-2	17,766	-0.01%
2022/04/20	3	59.70	17	59.11	58.90	-14	18,011	-0.08%
2022/04/19	4	60.40	7	59.71	59.30	-3	18,412	-0.02%
2022/04/18	0	0.00	5	59.30	59.00	-5	18,403	-0.03%
2022/04/15	2	58.52	0	0.00	58.40	2	18,432	0.01%
2022/04/14	32	61.53	11	61.12	60.80	21	18,655	0.11%
2022/04/13	1	62.20	20	61.85	62.40	-19	18,634	-0.10%
2022/04/12	13	61.22	10	60.90	60.90	3	18,821	0.02%
2022/04/11	10.2	65.22	4	64.75	62.60	6.2	18,728	0.03%
2022/04/08	1	67.60	0	0.00	68.00	1	18,893	0.01%
2022/04/07	5	69.60	1	68.00	68.00	4	18,970	0.02%
2022/04/06	0	0.00	1	68.40	69.40	-1	19,232	-0.01%
2022/04/01	7	67.74	6	67.63	69.00	1	19,662	0.01%
2022/03/31	35	69.26	21	69.10	68.90	14	19,841	0.07%
2022/03/30	24	69.78	21	70.30	69.80	3	19,946	0.02%
2022/03/29	30.4	70.12	32	69.31	70.00	-1.6	20,416	-0.01%
2022/03/28	30	68.90	22	68.40	70.50	8	20,327	0.04%
2022/03/25	70.1	72.17	45	71.51	71.10	25.1	20,092	0.12%
2022/03/24	47	77.01	3	76.43	76.30	44	19,374	0.23%
2022/03/23	2	78.69	13	78.75	79.00	-11	19,064	-0.06%
2022/03/22	11	76.72	12	76.97	77.20	-1	19,631	0.00%
2022/03/21	10	75.70	15	76.03	75.80	-5	19,753	-0.03%
2022/03/18	13	74.35	12	75.08	75.30	1	20,122	0.00%
2022/03/17	8	73.24	7	74.17	74.90	1	20,327	0.01%
2022/03/16	36	70.98	36	71.17	70.40	0	20,662	0.00%
2022/03/15	30	70.50	36	70.85	70.20	-6	21,408	-0.03%
2022/03/14	1	72.70	1	73.90	72.50	0	23,269	0.00%
2022/03/11	2	70.60	3	70.90	71.40	-1	23,531	0.00%
2022/03/10	17	71.59	16	72.08	71.70	1	24,096	0.00%
2022/03/09	2	69.30	10	69.41	68.60	-8	24,579	-0.03%
2022/03/08	11	68.85	5	69.14	68.10	6	25,744	0.02%
2022/03/07	3	72.33	0	0.00	72.00	3	27,870	0.01%
2022/03/04	30	76.53	2	76.00	76.50	28	30,560	0.09%
2022/03/03	1	78.00	10	77.00	77.40	-9	32,162	-0.03%
2022/03/02	38	75.57	35	75.39	76.30	3	33,425	0.01%
2022/03/01	0	0.00	1	74.70	75.20	-1	35,505	0.00%
2022/02/25	32	72.03	34	72.20	72.40	-2	37,159	-0.01%
2022/02/24	0.1	72.30	1	72.90	71.50	-0.9	37,706	0.00%
2022/02/23	1	75.50	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2	74.81	2	74.60	74.90	0	38,753	0.00%
2022/02/21	0	0.00	3	77.53	77.30	-3	38,827	-0.01%
2022/02/18	67	76.90	68	76.41	78.30	-1	39,120	0.00%
2022/02/17	6.1	77.45	2	77.20	77.00	4.1	39,815	0.01%
2022/02/16	5	78.84	16	78.60	78.10	-11	39,830	-0.03%
2022/02/15	23	79.18	21	78.91	77.80	2	40,095	0.01%
2022/02/14	34	78.64	41	78.55	77.80	-7	40,215	-0.02%
2022/02/11	49	78.21	41	80.69	79.70	8	40,771	0.02%
2022/02/10	3	77.70	7.2	77.56	78.10	-4.2	40,750	-0.01%
2022/02/09	14	75.11	14.7	74.82	74.70	-0.7	40,664	0.00%
2022/02/08	11	73.04	10	72.50	73.00	1	41,039	0.00%
2022/02/07	14	74.60	13	73.49	73.40	1	40,868	0.00%
2022/01/26	21	74.87	21	75.95	76.80	0	40,695	0.00%
2022/01/25	13	76.12	57	76.33	75.40	-44	41,051	-0.11%
2022/01/24	4	74.88	1	74.50	75.30	3	41,508	0.01%
2022/01/21	41	75.76	11	73.92	73.10	30	41,929	0.07%
2022/01/20	11	76.73	12.3	77.00	77.60	-1.3	41,885	0.00%
2022/01/19	2	77.10	1	77.30	77.10	1	41,826	0.00%
2022/01/18	2	78.90	4	79.25	78.60	-2	41,937	0.00%
2022/01/17	6	79.62	3	79.00	79.30	3	41,950	0.01%
2022/01/14	0	77.50	0	0.00	78.10	0	42,033	0.00%
2022/01/13	3	79.77	13	79.44	79.60	-10	42,427	-0.02%
2022/01/12	14	78.83	7	78.37	78.20	7	42,420	0.02%
2022/01/11	3	79.20	2	79.50	78.30	1	42,167	0.00%
2022/01/10	28	77.84	2	78.95	80.00	26	42,243	0.06%
2022/01/07	11	79.74	3.2	78.05	78.50	7.8	42,337	0.02%
2022/01/06	0	0.00	4	81.93	82.90	-4	41,989	-0.01%
2022/01/05	16	83.73	0	0.00	82.50	16	42,144	0.04%
2022/01/04	4	85.03	8	85.45	85.50	-4	42,220	-0.01%
2022/01/03	17.1	86.64	25.3	86.27	84.80	-8.2	42,114	-0.02%
2021/12/30	16	85.50	10	85.25	85.50	6	42,011	0.01%
2021/12/29	4	85.42	10.1	85.30	85.00	-6.1	42,044	-0.01%
2021/12/28	8	84.84	16	85.68	84.20	-8	41,934	-0.02%
2021/12/27	31.3	84.72	3.1	84.18	84.70	28.2	41,756	0.07%
2021/12/24	5	83.18	2	83.30	82.50	3	41,692	0.01%
2021/12/23	15	84.12	7	84.26	83.20	8	41,679	0.02%
2021/12/22	32	81.41	31.1	81.56	81.00	0.9	41,410	0.00%
2021/12/21	4	81.17	10	81.03	81.20	-6	41,428	-0.01%
2021/12/20	4	82.80	5	82.16	82.20	-1	41,361	0.00%
2021/12/17	4	82.50	4	82.45	82.40	0	41,536	0.00%
2021/12/16	34	85.04	17	84.99	84.50	17	41,773	0.04%
2021/12/15	1.1	82.14	0	0.00	81.80	1.1	41,044	0.00%
2021/12/14	3	81.50	3	80.60	81.60	0	41,013	0.00%
2021/12/13	8.1	83.24	1	83.40	82.80	7.1	40,747	0.02%
2021/12/10	13.9	85.53	12	84.94	84.90	1.9	40,474	0.00%
2021/12/09	33	86.77	15	85.08	84.60	18	39,901	0.05%
2021/12/08	30.1	88.05	16.1	88.35	88.40	14.1	39,235	0.04%
2021/12/07	3	83.80	6	83.78	84.30	-3	37,600	-0.01%
2021/12/06	11	84.65	15	83.88	83.30	-4	37,365	-0.01%
2021/12/03	5	85.80	45.5	85.86	86.50	-40.5	37,287	-0.11%
2021/12/02	43	87.11	27	85.64	85.40	16	37,252	0.04%
2021/12/01	20	84.77	14	86.05	86.70	6	36,316	0.02%
2021/11/30	31	84.29	102	84.70	81.80	-71	34,565	-0.21%	大賣/
2021/11/29	22	78.26	14	79.39	84.90	8	32,731	0.02%
2021/11/26	30	77.25	27	77.78	77.20	3	31,324	0.01%
2021/11/25	49	77.25	64	77.35	79.70	-15	30,253	-0.05%
2021/11/24	6	75.73	81	76.37	76.40	-75	28,302	-0.26%
2021/11/23	87	69.55	13	69.56	69.50	74	27,223	0.27%
2021/11/22	10	70.30	24	70.51	71.20	-14	27,501	-0.05%
2021/11/18	39	68.48	41	67.70	67.70	-2	27,758	-0.01%
2021/11/17	24	68.38	27	68.96	68.90	-3	27,904	-0.01%
2021/11/16	28	69.75	17	69.25	68.20	11	27,849	0.04%
2021/11/15	26	67.40	29	67.24	67.40	-3	27,355	-0.01%
2021/11/12	31	66.75	511	68.86	66.80	-480	27,411	-1.75%	大賣/鉅額交易
2021/11/11	3	68.53	4	68.65	68.60	-1	27,191	0.00%
2021/11/10	9	70.53	13.1	69.97	69.60	-4.1	27,049	-0.02%
2021/11/09	15	68.95	8.1	69.10	68.30	6.9	26,377	0.03%
2021/11/08	0	0.00	19	67.15	66.60	-19	25,834	-0.07%
2021/11/05	6	66.80	2	67.95	66.30	4	25,599	0.02%
2021/11/03	24	64.22	9	64.37	64.10	15	25,388	0.06%
2021/11/02	29	66.95	5	66.06	65.50	24	25,396	0.09%
2021/11/01	12	67.32	18	67.06	68.00	-6	25,138	-0.02%
2021/10/29	10	64.35	11	64.32	64.20	-1	24,825	0.00%
2021/10/28	4	61.98	3	62.70	61.60	1	24,286	0.00%
2021/10/27	3	62.03	7	61.91	62.10	-4	24,335	-0.02%
2021/10/26	4	61.40	6	62.20	61.20	-2	24,811	-0.01%
2021/10/25	2	61.00	0	0.00	61.60	2	25,087	0.01%
2021/10/22	36	61.43	30	61.55	62.00	6	25,756	0.02%
2021/10/21	83	63.52	89	63.67	60.50	-6	26,940	-0.02%
2021/10/20	45	58.53	6.2	58.96	58.30	38.8	27,151	0.14%
2021/10/19	3	57.37	1	57.90	57.10	2	27,572	0.01%
2021/10/18	0	0.00	1	57.20	56.80	-1	28,329	0.00%
2021/10/15	3	58.80	4	57.95	58.80	-1	28,865	0.00%
2021/10/14	3	55.73	0	0.00	55.10	3	29,007	0.01%
2021/10/13	3	56.57	4	55.88	54.90	-1	29,386	0.00%
2021/10/12	9	57.99	0	0.00	57.70	9	29,393	0.03%
2021/10/08	1	61.10	0	0.00	61.30	1	29,452	0.00%
2021/10/07	4	61.68	6	61.60	62.10	-2	29,875	-0.01%
2021/10/06	4	59.35	2	58.60	58.50	2	31,380	0.01%
2021/10/05	4	58.45	5	59.32	60.40	-1	32,249	0.00%
2021/10/04	2	59.95	3	61.60	58.20	-1	32,428	0.00%
2021/10/01	37	60.90	30	61.56	60.50	7	33,205	0.02%
2021/09/30	14	63.21	3	63.63	63.60	11	34,625	0.03%
2021/09/29	9	64.14	13	63.86	63.20	-4	34,630	-0.01%
2021/09/28	3	67.00	0	0.00	67.10	3	34,636	0.01%
2021/09/27	0	0.00	1	69.20	68.10	-1	34,805	0.00%
2021/09/24	5	69.90	0	0.00	69.00	5	35,209	0.01%
2021/09/23	3	70.10	5.1	70.51	69.60	-2.1	35,387	-0.01%
2021/09/22	2	67.40	4	68.95	69.30	-2	35,842	-0.01%
2021/09/17	3.1	67.81	4	68.95	69.40	-0.9	36,073	0.00%
2021/09/16	1	68.30	7	68.89	69.00	-6	36,748	-0.02%
2021/09/15	0	0.00	7	67.30	67.10	-7	37,667	-0.02%
2021/09/14	1	68.10	0	68.40	68.10	1	39,322	0.00%
2021/09/13	6	68.75	0	0.00	68.30	6	40,604	0.01%
2021/09/10	8	67.80	11	68.73	69.30	-3	41,229	-0.01%
2021/09/09	0	0.00	2	67.50	67.00	-2	43,160	0.00%
2021/09/08	8	65.90	1	65.00	65.00	7	43,523	0.02%
2021/09/07	10	69.88	10	69.12	68.60	0	43,238	0.00%
2021/09/06	2	71.10	3	70.77	70.60	-1	42,950	0.00%
2021/09/03	8	70.99	9	71.21	72.00	-1	42,853	0.00%
2021/09/02	9	72.30	6	72.08	68.80	3	43,072	0.01%
2021/09/01	196	70.14	5	70.26	70.70	191	42,978	0.44%	大買/鉅額交易
2021/08/31	10	70.31	8	70.06	70.40	2	43,744	0.00%
2021/08/30	208	69.62	2	69.25	69.60	206	43,580	0.47%	大買/鉅額交易
2021/08/27	12	70.58	11	69.51	68.70	1	43,718	0.00%
2021/08/26	19	69.52	37	69.59	70.20	-18	43,464	-0.04%
2021/08/25	50	69.81	83	69.65	68.70	-33	42,798	-0.08%
2021/08/24	5	65.76	0	0.00	64.60	5	41,825	0.01%
2021/08/23	7	64.19	10	64.11	64.90	-3	41,991	-0.01%
2021/08/20	3	61.83	2	62.45	62.00	1	42,002	0.00%
2021/08/19	2	61.40	4	61.95	60.00	-2	42,029	0.00%
2021/08/18	4	58.60	2	58.40	60.30	2	42,809	0.00%
2021/08/17	3	58.60	4	58.33	56.00	-1	42,930	0.00%
2021/08/16	1	59.10	1	59.20	59.20	0	42,830	0.00%
2021/08/13	2	61.42	1	60.00	59.80	1	42,736	0.00%
2021/08/12	0	0.00	30	62.07	63.00	-30	42,761	-0.07%
2021/08/11	1	63.30	1	62.50	63.00	0	42,854	0.00%
2021/08/10	44	63.91	5	62.72	62.70	39	42,903	0.09%
2021/08/09	36	66.43	1	65.50	65.50	35	43,104	0.08%
2021/08/06	9	71.53	12	69.87	69.30	-3	43,250	-0.01%
2021/08/05	20	71.90	11	71.86	71.60	9	43,441	0.02%
2021/08/04	8	71.50	93	70.92	69.70	-85	43,842	-0.19%
2021/08/03	46	69.35	127	69.41	69.00	-81	43,935	-0.18%	大賣/
2021/08/02	3	69.87	7	68.93	68.70	-4	44,212	-0.01%
2021/07/30	18	70.99	6	71.87	69.80	12	44,358	0.03%
2021/07/29	8	69.48	2	70.20	71.80	6	44,148	0.01%
2021/07/28	1	65.60	17.5	66.36	67.60	-16.5	44,340	-0.04%
2021/07/27	18.5	73.42	29	73.33	71.70	-10.5	44,608	-0.02%
2021/07/26	12	70.94	22	71.26	71.20	-10	43,726	-0.02%
2021/07/23	21	69.56	15	68.14	67.90	6	43,313	0.01%
2021/07/22	200	70.02	32	70.23	69.30	168	43,250	0.39%	大買/鉅額交易
2021/07/21	20	67.49	22	67.03	66.40	-2	43,084	0.00%
2021/07/20	1	66.80	34	65.99	65.10	-33	44,059	-0.07%
2021/07/19	15	66.96	18	66.94	67.10	-3	45,994	-0.01%
2021/07/16	2	65.20	5	65.38	65.10	-3	47,289	-0.01%
2021/07/15	6	65.55	4	65.15	65.50	2	50,274	0.00%
2021/07/14	19	66.35	9	66.79	66.50	10	51,027	0.02%
2021/07/13	28	69.63	69	69.49	67.10	-41	50,995	-0.08%
2021/07/12	20	66.18	29	67.11	67.70	-9	49,305	-0.02%
2021/07/09	77	63.83	60	63.97	63.90	17	48,631	0.03%
2021/07/08	63	64.44	10	65.00	64.20	53	49,415	0.11%
2021/07/07	91	65.13	127	62.92	65.70	-36	49,823	-0.07%	大賣/
2021/07/06	52	60.71	51	61.95	60.70	1	49,067	0.00%
2021/07/05	58	62.45	54	61.41	62.00	4	50,883	0.01%
2021/07/02	47	61.26	55	59.43	61.30	-8	51,926	-0.02%
2021/07/01	61	58.96	82	60.15	58.80	-21	52,148	-0.04%
2021/06/30	67	61.42	64.4	62.57	61.10	2.6	51,772	0.01%
2021/06/29	78	63.50	67	62.73	62.00	11	51,477	0.02%
2021/06/28	46	61.00	45	61.60	61.00	1	50,641	0.00%
2021/06/25	66	61.09	82	62.25	60.90	-16	50,287	-0.03%
2021/06/24	38	63.16	47	63.13	62.80	-9	49,465	-0.02%
2021/06/23	78.5	62.04	58.1	62.25	64.50	20.4	48,366	0.04%
2021/06/22	41	60.71	36	60.42	59.60	5	46,598	0.01%
2021/06/21	83	58.23	69	59.04	59.20	14	45,198	0.03%
2021/06/18	93	59.59	92	58.78	58.00	1	44,400	0.00%
2021/06/17	11	55.92	11	55.24	56.50	0	42,212	0.00%
2021/06/16	55	53.20	56	54.40	53.20	-1	41,615	0.00%
2021/06/15	65	54.77	69	53.76	54.50	-4	41,494	-0.01%
2021/06/11	5	54.10	6	53.98	53.70	-1	41,405	0.00%
2021/06/10	25	55.88	16	56.38	55.10	9	41,386	0.02%
2021/06/09	26	55.11	31	54.84	54.50	-5	40,538	-0.01%
2021/06/08	36	54.23	59.8	54.87	53.40	-23.8	39,603	-0.06%
2021/06/07	3	52.20	0	0.00	52.30	3	38,610	0.01%
2021/06/04	2.8	52.68	6	52.70	51.50	-3.3	38,533	-0.01%
2021/06/03	36	51.94	7	52.41	52.70	29	38,248	0.08%
2021/06/02	3	51.73	8	51.08	50.70	-5	37,984	-0.01%
2021/06/01	10	52.06	9	51.74	51.60	1	37,889	0.00%
2021/05/28	7	50.93	39	51.08	50.80	-32	37,541	-0.09%
2021/05/27	2	50.40	1	50.00	50.00	1	37,595	0.00%
2021/05/26	19	50.88	16	50.73	49.65	3	38,069	0.01%
2021/05/25	2	48.35	3	46.35	49.35	-1	37,991	0.00%
2021/05/24	2	44.00	6	44.11	44.90	-4	37,818	-0.01%
2021/05/21	1	43.65	5	44.10	44.10	-4	37,958	-0.01%
2021/05/20	2	45.20	2	44.40	42.90	0	38,330	0.00%
2021/05/19	5	44.18	24	44.89	45.55	-19	38,318	-0.05%
2021/05/18	12	44.09	6	44.28	45.15	6	38,251	0.02%
2021/05/17	8	42.57	14	43.10	41.35	-6	38,136	-0.02%
2021/05/14	33	46.03	12	44.77	44.45	21	37,652	0.06%
2021/05/13	14	46.13	6	46.18	46.10	8	37,223	0.02%
2021/05/12	47	46.35	17	46.67	45.20	30	36,716	0.08%
2021/05/11	8	48.14	10	48.88	48.10	-2	35,969	-0.01%
2021/05/10	2	51.80	32	53.08	51.50	-30	35,516	-0.08%
2021/05/07	33	53.13	52	52.39	54.70	-19	35,156	-0.05%
2021/05/06	9	51.84	1	51.20	51.20	8	34,824	0.02%
2021/05/05	4	53.70	5	53.66	51.80	-1	34,990	0.00%
2021/05/04	5	55.92	5	53.44	55.20	0	34,372	0.00%
2021/05/03	3	57.23	2	55.11	54.90	1	33,362	0.00%
2021/04/29	1	58.10	1	57.00	58.00	0	32,885	0.00%
2021/04/28	18	57.87	17	57.65	56.90	1	32,626	0.00%
2021/04/27	11	56.62	14	57.29	56.10	-3	32,409	-0.01%
2021/04/26	57	60.12	93	59.65	58.80	-36	31,778	-0.11%
2021/04/23	68	56.86	18	57.31	58.30	50	30,344	0.16%
2021/04/22	75	55.74	36	57.62	53.00	39	29,151	0.13%
2021/04/21	56	56.93	116	57.17	56.40	-60	27,746	-0.22%	大賣/
2021/04/20	69	50.91	145	50.48	52.90	-76	24,892	-0.31%	大賣/
2021/04/19	108	48.05	77	46.66	48.15	31	23,884	0.13%	大買/
2021/04/16	61	46.15	81	46.28	46.15	-20	23,470	-0.09%
2021/04/15	68	46.40	63	46.96	46.50	5	23,342	0.02%
2021/04/14	75	46.40	75	48.46	46.55	0	23,124	0.00%
2021/04/13	71	50.25	72	50.90	48.20	-1	22,165	0.00%
2021/04/12	39	49.60	38	49.77	48.60	1	20,842	0.00%
2021/04/09	26	48.96	118	49.12	48.55	-92	20,153	-0.46%	大賣/
2021/04/08	20	45.58	217	46.67	48.00	-197	18,280	-1.08%	大賣/鉅額交易
2021/04/07	10	43.15	31	43.57	43.65	-21	17,193	-0.12%
2021/04/06	50	42.23	3	41.90	42.45	47	17,560	0.27%
2021/04/01	1	41.65	3	41.67	41.75	-2	17,712	-0.01%
2021/03/31	11	42.09	2	42.15	42.20	9	17,669	0.05%
2021/03/30	3	41.30	1	41.20	41.25	2	17,764	0.01%
2021/03/24	1	41.00	5	41.00	41.00	-4	19,006	-0.02%
2021/03/23	1	41.30	0	0.00	41.15	1	19,321	0.01%
2021/03/22	1	41.75	0	0.00	41.60	1	19,501	0.01%
2021/03/18	1	42.85	0	0.00	42.20	1	20,037	0.00%
2021/03/17	11	42.83	0	0.00	43.00	11	20,750	0.05%
2021/03/16	0	0.00	1	42.35	43.30	-1	21,165	0.00%
2021/03/12	0	0.00	2	41.05	41.25	-2	24,180	-0.01%
2021/03/10	1	40.40	0	0.00	40.30	1	27,227	0.00%
2021/03/09	80	40.25	2	41.25	40.80	78	28,202	0.28%
2021/03/08	10	42.33	51	42.62	41.60	-41	28,620	-0.14%
2021/03/04	5	42.00	0	0.00	42.00	5	29,757	0.02%
2021/03/03	158	42.49	0	0.00	42.45	158	29,771	0.53%	大買/鉅額交易
2021/03/02	22	45.67	145	45.20	43.20	-123	29,757	-0.41%	大賣/鉅額交易
2021/02/26	67	45.96	90	46.26	44.80	-23	29,441	-0.08%
2021/02/25	80	45.52	7	45.21	46.50	73	28,947	0.25%
2021/02/24	0	0.00	11	43.25	42.90	-11	28,334	-0.04%
2021/02/23	3	43.73	0	0.00	43.40	3	28,170	0.01%
2021/02/22	30	43.77	22	44.29	43.50	8	27,996	0.03%
2021/02/19	0	0.00	39	42.71	43.25	-39	27,507	-0.14%
2021/02/18	32	42.18	9	42.43	42.45	23	27,405	0.08%
2021/02/17	4	41.03	94	41.10	40.90	-90	27,170	-0.33%
2021/02/05	0	0.00	2	38.65	38.65	-2	26,937	-0.01%
2021/02/02	0	0.00	3	39.73	39.70	-3	26,830	-0.01%
2021/02/01	0	0.00	1	39.10	39.00	-1	26,794	0.00%
2021/01/29	1	40.85	0	0.00	40.00	1	26,700	0.00%
2021/01/28	3	40.85	2	41.20	41.00	1	26,567	0.00%
2021/01/27	3	42.00	3	41.83	41.45	0	26,466	0.00%
2021/01/26	12	39.98	3	40.12	40.20	9	25,920	0.03%
2021/01/25	3	40.03	5	40.14	40.40	-2	25,874	-0.01%
2021/01/22	7	39.67	4	39.96	40.45	3	25,767	0.01%
2021/01/21	72	39.54	3	38.40	38.35	69	25,526	0.27%
2021/01/20	111	40.09	0	0.00	39.20	111	25,271	0.44%	大買/鉅額交易
2021/01/19	2	43.60	13	43.22	42.95	-11	24,844	-0.04%
2021/01/18	16	43.07	14	43.21	43.45	2	24,675	0.01%
2021/01/15	40	44.64	56.1	44.32	43.85	-16.1	24,390	-0.07%
2021/01/14	34	43.57	12.1	43.43	43.35	21.9	23,214	0.09%
2021/01/13	10	42.90	0	0.00	43.20	10	22,781	0.04%
2021/01/12	107	41.91	106	42.95	41.90	1	22,334	0.00%	大買/大賣/
2021/01/11	89	42.95	102	41.88	42.95	-13	22,159	-0.06%	大賣/
2021/01/08	95	42.00	98	42.42	42.00	-3	22,102	-0.01%
2021/01/07	61	42.00	61	42.50	42.00	0	22,321	0.00%
2021/01/06	104	41.66	84	42.49	41.55	20	22,178	0.09%	大買/
2021/01/05	78.1	42.24	80	41.76	42.25	-1.9	21,936	-0.01%
2021/01/04	89	41.92	86	42.98	41.80	3	21,825	0.01%
2020/12/31	69	42.81	68	44.01	42.80	1	21,588	0.00%
2020/12/30	63	43.67	65	43.98	43.65	-2	21,398	-0.01%
2020/12/29	137	44.13	108	43.67	43.90	29	21,047	0.14%	大買/大賣/
2020/12/28	99	42.41	73	41.70	42.65	26	20,134	0.13%
2020/12/25	63	41.72	64	42.68	41.70	-1	19,751	-0.01%
2020/12/24	10	42.44	12	42.48	42.20	-2	19,574	-0.01%
2020/12/23	21	42.87	4	42.76	42.60	17	19,383	0.09%
2020/12/22	6	42.79	6	42.92	41.80	0	19,094	0.00%
2020/12/21	3	41.22	3	41.07	41.50	0	18,269	0.00%
2020/12/17	1	41.10	2	41.20	41.10	-1	17,956	-0.01%
2020/12/16	1	42.55	2	42.63	42.50	-1	17,643	-0.01%
2020/12/15	8	43.30	11	42.18	41.60	-3	17,424	-0.02%
2020/12/14	3	44.00	22	43.68	43.40	-19	17,103	-0.11%
2020/12/11	26	45.02	7	43.17	44.25	19	16,861	0.11%
2020/12/10	6	44.93	5	45.16	44.05	1	15,993	0.01%
2020/12/09	59	47.99	168	47.07	45.70	-109	15,207	-0.72%	大賣/鉅額交易
2020/12/08	72	45.35	40	45.18	45.70	32	13,020	0.25%
2020/12/07	49	43.55	95	43.66	43.05	-46	11,934	-0.39%
2020/12/04	92	43.58	87	43.49	44.30	5	11,044	0.05%
2020/12/03	88	41.41	233	41.83	42.55	-145	8,896	-1.63%	大賣/鉅額交易
2020/12/02	3	38.98	182	39.32	38.70	-179	8,094	-2.21%	大賣/鉅額交易
2020/12/01	33	39.01	34	39.31	38.70	-1	7,662	-0.01%
2020/11/30	45	38.39	257	38.67	37.75	-212	7,067	-3.00%	大賣/鉅額交易
2020/11/27	2	36.15	1	36.00	36.20	1	6,504	0.02%
2020/11/26	31	36.22	3	36.13	36.25	28	6,560	0.43%
2020/11/25	1	35.50	16	35.96	35.25	-15	6,471	-0.23%
2020/11/24	80	36.12	67	36.10	35.40	13	6,440	0.20%
2020/11/23	73	35.83	17	35.58	35.95	56	6,216	0.90%
2020/11/19	5	34.00	0	0.00	33.85	5	5,733	0.09%
2020/11/18	0	0.00	2	33.45	33.40	-2	5,645	-0.04%
2020/11/17	2	34.10	2	33.40	33.50	0	5,675	0.00%
2020/11/10	2	32.40	0	0.00	32.55	2	6,234	0.03%
2020/11/09	0	0.00	30	32.55	32.55	-30	6,280	-0.48%
2020/11/06	0.1	32.98	0	0.00	32.40	0.1	6,308	0.00%
2020/11/05	0.1	32.80	0	0.00	32.70	0.1	6,374	0.00%
2020/11/04	0.1	32.85	10	32.75	32.60	-9.9	6,454	-0.15%
2020/11/02	0.2	32.65	0	0.00	32.50	0.2	6,846	0.00%
2020/10/30	91	31.65	0	0.00	31.65	91	6,946	1.31%
2020/10/29	125	32.29	0	0.00	32.35	125	7,069	1.77%	大買/鉅額交易
2020/10/28	0	0.00	1	33.10	32.85	-1	7,182	-0.01%
2020/10/27	0	0.00	10	33.35	33.40	-10	7,980	-0.13%
2020/10/26	3	33.80	0	0.00	33.55	3	8,108	0.04%
2020/10/22	1	34.25	1	34.25	34.20	0	8,650	0.00%
2020/10/19	3	34.55	0	0.00	34.50	3	8,956	0.03%
2020/10/16	0	0.00	5	35.35	34.50	-5	8,991	-0.06%
2020/10/15	1	35.85	5	35.40	35.60	-4	8,927	-0.04%
2020/10/14	3	34.20	0	0.00	34.25	3	8,613	0.03%
2020/10/13	10	33.30	0	0.00	33.45	10	8,718	0.11%
2020/09/28	2	34.05	22	34.00	33.90	-20	9,959	-0.20%
2020/09/25	1	32.50	0	0.00	33.25	1	10,610	0.01%
2020/09/24	90	33.60	0	0.00	33.35	90	11,107	0.81%
2020/09/22	2	34.30	5	34.60	34.55	-3	11,169	-0.03%
2020/09/21	2	35.20	0	0.00	34.90	2	11,158	0.02%
2020/09/18	2	35.83	2	35.90	35.75	0	11,133	0.00%
2020/09/17	0	0.00	50	36.10	36.10	-50	11,111	-0.45%
2020/09/14	0	0.00	1	35.30	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	2	35.35	35.05	-2	11,033	-0.02%
2020/09/09	1	34.80	0	0.00	35.90	1	11,088	0.01%
2020/09/08	0	0.00	2	34.95	35.25	-2	11,062	-0.02%
2020/09/07	4	36.93	0	0.00	35.50	4	11,222	0.04%
2020/09/04	2	35.90	0	0.00	36.00	2	10,950	0.02%
2020/09/03	0	0.00	1	35.85	35.35	-1	10,853	-0.01%
2020/09/02	6	35.18	75	35.73	35.60	-69	10,878	-0.63%
2020/09/01	1	34.95	0	0.00	34.85	1	11,131	0.01%
2020/08/31	2	34.80	0	0.00	34.80	2	10,967	0.02%
2020/08/28	0	0.00	0.2	34.50	34.40	-0.2	10,840	0.00%
2020/08/27	0	0.00	1	34.40	35.15	-1	10,857	-0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	40	33.40	0	0.00	33.45	40	11,001	0.36%
2020/08/21	20	33.60	0	0.00	33.65	20	11,014	0.18%
2020/08/20	118	32.90	1	32.15	33.00	117	11,012	1.06%	大買/鉅額交易
2020/08/19	3	36.48	3	35.65	35.65	0	10,851	0.00%
2020/08/18	14	36.73	4	36.71	36.45	10	10,844	0.09%
2020/08/17	0	0.00	1	36.23	36.85	-1	10,705	-0.01%
2020/08/14	0	0.00	6	35.20	35.40	-6	10,541	-0.06%
2020/08/13	1	35.50	0	0.00	35.20	1	10,583	0.01%
2020/08/11	57	35.44	60	35.58	35.40	-3	10,619	-0.03%
2020/08/10	57	35.21	56	35.80	35.20	1	10,633	0.01%
2020/08/07	5	36.87	2	36.40	35.75	3	10,730	0.03%
2020/08/06	7	37.41	6	37.08	37.45	1	10,749	0.01%
2020/08/05	1	36.95	7	37.11	36.90	-6	10,688	-0.06%
2020/08/04	3	37.05	1	37.45	37.10	2	10,597	0.02%
2020/08/03	4	37.08	2	36.85	36.85	2	10,564	0.02%
2020/07/31	25	37.20	184	37.48	37.15	-159	10,441	-1.52%	大賣/鉅額交易
2020/07/30	26	36.09	3	35.73	36.35	23	9,654	0.24%
2020/07/29	0	0.00	61	35.70	35.50	-61	9,631	-0.63%
2020/07/28	16	35.92	22	36.54	35.65	-6	9,736	-0.06%
2020/07/27	0	0.00	2	35.00	35.25	-2	9,497	-0.02%
2020/07/24	11	34.66	10	34.50	34.25	1	9,370	0.01%
2020/07/22	0	0.00	2	35.10	35.05	-2	9,487	-0.02%
2020/07/21	3	35.27	4	35.08	34.85	-1	9,454	-0.01%
2020/07/20	1	34.15	0	0.00	34.50	1	9,423	0.01%
2020/07/17	12	35.30	1	35.30	34.85	11	9,443	0.12%
2020/07/16	12	35.21	2	35.20	35.60	10	9,483	0.11%
2020/07/15	1	33.85	1	33.90	34.20	0	9,227	0.00%
2020/07/14	15	33.58	2	33.65	33.50	13	9,231	0.14%
2020/07/13	2	34.53	2	34.33	34.30	0	9,247	0.00%
2020/07/09	2	36.98	2	37.08	36.70	0	9,162	0.00%
2020/07/08	6	37.05	9	37.45	37.20	-3	9,011	-0.03%
2020/07/07	107	36.98	100	37.20	37.00	7	8,909	0.08%	大買/
2020/07/06	57	38.60	246	39.00	38.55	-189	8,697	-2.17%	大賣/鉅額交易
2020/07/03	41	36.10	45	36.27	36.45	-4	8,188	-0.05%
2020/06/30	0	0.00	1	33.40	33.40	-1	7,723	-0.01%
2020/06/29	0	0.00	3	33.00	33.00	-3	7,759	-0.04%
2020/06/24	0	0.00	2	33.35	33.30	-2	7,783	-0.03%
2020/06/19	7	33.81	3	34.13	33.60	4	8,082	0.05%
2020/06/12	15	33.47	5	32.59	34.15	10	8,265	0.12%
2020/06/11	2	32.98	1	32.90	32.75	1	8,149	0.01%
2020/06/09	2	34.38	8	34.10	33.90	-6	8,370	-0.07%
2020/06/08	34	35.33	38	35.19	34.85	-4	8,405	-0.05%
2020/06/04	2	33.68	0	0.00	33.60	2	8,147	0.02%
2020/06/02	5	34.55	1	34.15	34.55	4	8,115	0.05%
2020/06/01	0	0.00	2	33.15	33.60	-2	7,927	-0.03%
2020/05/29	3	32.97	0	0.00	32.75	3	7,968	0.04%
2020/05/26	1	33.65	0	0.00	33.50	1	8,744	0.01%
2020/05/25	3	33.55	0	0.00	33.70	3	8,973	0.03%
2020/05/22	32	32.69	0	0.00	32.60	32	8,967	0.36%
2020/05/21	0	0.00	2	33.78	33.65	-2	8,967	-0.02%
2020/05/20	3	33.47	0	0.00	33.55	3	9,054	0.03%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	10	32.75	2	33.45	32.40	8	9,309	0.09%
2020/05/15	0	0.00	1	34.60	33.45	-1	9,366	-0.01%
2020/05/13	1	34.05	30	34.55	34.40	-29	9,598	-0.30%
2020/05/11	0	0.00	2	33.05	33.05	-2	9,464	-0.02%
2020/05/08	11	33.13	14	33.11	32.70	-3	9,395	-0.03%
2020/05/06	0	0.00	7	32.75	32.35	-7	9,233	-0.08%
2020/05/05	0	0.00	12	32.60	32.55	-12	9,207	-0.13%
2020/05/04	15	32.72	0	0.00	32.85	15	9,141	0.16%
2020/04/30	4	31.60	5	32.06	32.70	-1	8,989	-0.01%
2020/04/29	1	31.05	24	30.90	30.90	-23	8,825	-0.26%
2020/04/28	21	31.17	22	31.15	30.95	-1	8,819	-0.01%
2020/04/27	7	30.64	1	30.25	30.70	6	8,850	0.07%
2020/04/24	15	29.40	1	29.35	29.40	14	8,714	0.16%
2020/04/23	0	0.00	1	29.60	29.30	-1	8,710	-0.01%
2020/04/22	6	29.03	0	0.00	29.05	6	8,702	0.07%
2020/04/21	20	29.51	3	29.48	28.75	17	8,808	0.19%
2020/04/17	2	29.18	2	29.60	28.80	0	8,765	0.00%
2020/04/16	3	29.20	0	0.00	29.10	3	8,703	0.03%
2020/04/10	30	28.10	0	0.00	28.30	30	8,761	0.34%
2020/04/09	0	0.00	3	29.20	28.45	-3	9,015	-0.03%
2020/04/08	0	0.00	1	27.85	28.90	-1	9,001	-0.01%
2020/04/07	11	27.21	0	0.00	27.30	11	8,905	0.12%
2020/04/06	0	0.00	20	26.45	26.60	-20	9,145	-0.22%
2020/03/30	0	0.00	2	25.60	25.70	-2	9,638	-0.02%
2020/03/27	0	0.00	2	26.50	25.60	-2	9,646	-0.02%
2020/03/26	1	25.75	11	25.96	26.05	-10	9,570	-0.10%
2020/03/25	3	26.05	1	25.40	26.00	2	9,519	0.02%
2020/03/24	0	0.00	21	23.96	23.90	-21	9,452	-0.22%
2020/03/23	5	23.10	0	0.00	22.60	5	9,873	0.05%
2020/03/20	0	0.00	2	24.60	24.30	-2	10,014	-0.02%
2020/03/19	134	23.09	2	23.20	22.55	132	10,038	1.31%	大買/鉅額交易
2020/03/18	11	25.12	11	25.93	25.05	0	10,011	0.00%
2020/03/17	2	25.45	4	25.29	25.05	-2	10,270	-0.02%
2020/03/16	30	27.50	0	0.00	26.45	30	10,196	0.29%
2020/03/13	64	27.21	7	27.32	27.90	57	10,206	0.56%
2020/03/12	52	30.24	2	30.60	30.20	50	10,016	0.50%
2020/03/11	5	33.10	2	32.38	32.40	3	10,010	0.03%
2020/03/09	1	34.20	8	33.80	33.00	-7	10,701	-0.07%
2020/03/05	8	35.33	0	0.00	35.20	8	10,574	0.08%
2020/03/04	5	34.85	0	0.00	34.85	5	10,516	0.05%
2020/03/03	19	35.74	0	0.00	35.15	19	10,472	0.18%
2020/03/02	11	35.53	16	34.73	35.50	-5	10,424	-0.05%
2020/02/27	8	34.56	38	36.67	34.15	-30	10,167	-0.30%
2020/02/26	126	35.86	103	35.92	36.00	23	9,735	0.24%	大買/大賣/
2020/02/25	1	35.10	0	0.00	35.15	1	9,448	0.01%
2020/02/24	2	34.85	3	35.07	35.00	-1	9,393	-0.01%
2020/02/20	14	35.50	20	35.55	35.00	-6	9,230	-0.07%
2020/02/19	7	35.36	3	35.40	35.30	4	9,113	0.04%
2020/02/18	32	34.91	3	34.55	34.65	29	8,882	0.33%
2020/02/17	1	35.10	5	35.41	34.65	-4	8,773	-0.05%
2020/02/14	3	34.15	1	34.25	34.00	2	8,475	0.02%
2020/02/13	2	33.65	3	33.67	33.50	-1	8,308	-0.01%
2020/02/12	4	33.85	111	33.93	33.60	-107	8,348	-1.28%	大賣/鉅額交易
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/10	1	31.90	0	0.00	31.60	1	8,344	0.01%
2020/02/07	1	31.85	0	0.00	31.85	1	8,493	0.01%
2020/02/06	0	0.00	3	32.22	32.40	-3	8,669	-0.03%
2020/02/04	0	0.00	18	31.85	32.10	-18	8,800	-0.20%
2020/02/03	60	29.63	0	0.00	31.20	60	8,871	0.68%
2020/01/31	2	32.53	11	31.79	32.50	-9	8,827	-0.10%
2020/01/30	6	32.25	0	0.00	32.25	6	9,107	0.07%
2020/01/20	3	35.85	0	0.00	35.80	3	9,084	0.03%
2020/01/16	3	35.43	0	0.00	35.45	3	9,526	0.03%
2020/01/15	1	35.95	2	35.90	35.55	-1	9,835	-0.01%
2020/01/14	7	35.41	1	35.50	35.40	6	9,947	0.06%
2020/01/13	1	35.05	0	0.00	35.15	1	10,704	0.01%
2020/01/08	5	34.40	0	0.00	34.00	5	11,063	0.05%
2020/01/07	2	34.93	0	0.00	34.80	2	11,090	0.02%
2020/01/06	0	0.00	1	35.20	35.20	-1	11,228	-0.01%
2020/01/03	12	36.73	10	37.09	36.25	2	11,149	0.02%
2020/01/02	0	0.00	1	37.05	36.90	-1	10,906	-0.01%
2019/12/31	2	36.58	0	0.00	36.35	2	10,825	0.02%
2019/12/30	0	0.00	10	37.35	37.10	-10	10,750	-0.09%
2019/12/27	78	37.02	91	37.01	37.30	-13	10,473	-0.12%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	0	0.00	5	36.41	36.10	-5	10,177	-0.05%
2019/12/24	1	35.85	0	0.00	35.80	1	10,039	0.01%
2019/12/23	0	0.00	4	36.03	36.10	-4	10,132	-0.04%
2019/12/20	0	0.00	7	36.12	35.90	-7	10,247	-0.07%
2019/12/19	1	35.80	1	35.80	35.90	0	10,473	0.00%
2019/12/18	19	36.89	2	36.78	36.30	17	10,454	0.16%
2019/12/17	3	36.37	2	36.13	36.60	1	10,055	0.01%
2019/12/16	8	36.15	12	36.26	36.05	-4	10,068	-0.04%
2019/12/13	12	35.77	6	35.73	35.60	6	9,918	0.06%
2019/12/12	4	36.34	7	36.76	35.50	-3	9,803	-0.03%
2019/12/11	0	0.00	2	35.45	35.50	-2	9,404	-0.02%
2019/12/10	5	35.48	9	35.66	35.75	-4	9,363	-0.04%
2019/12/09	2	35.38	9	35.35	35.30	-7	9,240	-0.08%
2019/12/06	18	35.51	18	35.37	35.55	0	9,233	0.00%
2019/12/05	20	35.75	29	35.84	35.25	-9	9,090	-0.10%
2019/12/04	17	34.27	32	34.43	34.85	-15	8,701	-0.17%
2019/12/03	0	0.00	9	33.10	33.10	-9	8,310	-0.11%
2019/11/29	3	33.75	0	0.00	33.45	3	8,386	0.04%
2019/11/27	1	33.80	4	33.96	34.10	-3	8,529	-0.04%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/21	2	33.13	1	33.25	33.25	1	8,766	0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	3	33.05	0	0.00	33.00	3	8,970	0.03%
2019/11/14	1	33.00	0	0.00	33.00	1	9,074	0.01%
2019/11/12	6	33.41	1	33.60	33.60	5	9,106	0.05%
2019/11/11	9	33.33	1	33.00	33.00	8	9,114	0.09%
2019/11/08	26	34.40	20	34.50	34.30	6	9,043	0.07%
2019/11/07	11	35.35	0	0.00	35.05	11	9,033	0.12%
2019/11/06	6	36.43	7	35.80	35.75	-1	9,078	-0.01%
2019/11/05	11	36.19	14	36.45	36.00	-3	8,993	-0.03%
2019/11/04	53	36.04	60	36.03	35.80	-7	8,863	-0.08%
2019/11/01	2	35.35	3	35.57	35.70	-1	8,740	-0.01%
2019/10/31	8	35.26	0	0.00	35.05	8	8,780	0.09%
2019/10/30	6	35.71	0	0.00	35.80	6	8,690	0.07%
2019/10/29	7	36.57	10	36.33	36.05	-3	8,683	-0.03%
2019/10/28	5	35.57	15	35.52	35.60	-10	8,555	-0.12%
2019/10/25	10	35.99	15	36.10	35.50	-5	8,580	-0.06%
2019/10/24	3	36.50	12	36.56	36.70	-9	8,427	-0.11%
2019/10/23	11	36.45	12	36.49	36.35	-1	8,296	-0.01%
2019/10/22	24	36.12	7	36.17	36.15	17	8,261	0.21%
2019/10/21	11	36.01	22	36.29	36.30	-11	8,106	-0.14%
2019/10/18	3	34.43	7	34.34	34.80	-4	7,458	-0.05%
2019/10/17	1	33.30	6	33.48	33.45	-5	7,237	-0.07%
2019/10/15	10	34.02	14	33.90	33.40	-4	7,326	-0.05%
2019/10/14	80	34.05	77	34.07	33.75	3	7,233	0.04%
2019/10/09	6	32.78	4	32.71	32.70	2	7,081	0.03%
2019/10/08	6	32.96	0	0.00	32.90	6	7,118	0.08%
2019/10/03	1	34.00	1	34.10	34.10	0	7,323	0.00%
2019/10/02	0	0.00	1	33.90	33.90	-1	7,419	-0.01%
2019/09/27	2	33.65	1	34.40	33.65	1	7,471	0.01%
2019/09/26	1	34.85	4	34.45	34.10	-3	7,535	-0.04%
2019/09/25	2	34.03	4	34.36	34.50	-2	7,686	-0.03%
2019/09/24	1	34.15	13	34.40	34.15	-12	7,755	-0.15%
2019/09/20	6	33.75	0	0.00	33.45	6	7,554	0.08%
2019/09/19	0	0.00	10	33.00	33.50	-10	7,653	-0.13%
2019/09/09	5	32.60	0	0.00	32.35	5	8,377	0.06%
2019/09/04	0	0.00	1	32.65	32.85	-1	8,683	-0.01%
2019/09/03	5	32.60	13	33.06	32.50	-8	8,754	-0.09%
2019/09/02	1	32.40	0	0.00	32.70	1	8,710	0.01%
2019/08/30	0	0.00	13	32.70	32.10	-13	8,713	-0.15%
2019/08/29	5	32.20	337	32.31	32.30	-332	8,640	-3.84%	大賣/鉅額交易
2019/08/28	352	32.30	17	32.24	32.55	335	8,568	3.91%	大買/鉅額交易
2019/08/27	15	31.65	0	0.00	31.40	15	8,406	0.18%
2019/08/26	10	31.65	0	0.00	31.50	10	8,466	0.12%
2019/08/23	2	32.40	0	0.00	32.40	2	8,468	0.02%
2019/08/22	5	32.40	1	32.40	32.40	4	8,490	0.05%
2019/08/21	0	0.00	8	32.90	32.70	-8	8,500	-0.09%
2019/08/20	9	32.96	1	32.90	32.90	8	8,487	0.09%
2019/08/19	0	0.00	8	33.40	33.40	-8	8,459	-0.09%
2019/08/15	1	31.55	1	31.75	31.85	0	8,490	0.00%
2019/08/14	0	0.00	5	33.20	32.50	-5	8,552	-0.06%
2019/08/13	2	32.53	0	0.00	32.50	2	8,640	0.02%
2019/08/12	8	32.50	0	0.00	32.45	8	8,721	0.09%
2019/08/08	10	32.98	5	33.10	32.85	5	8,736	0.06%
2019/08/07	1	34.30	0	0.00	33.20	1	8,803	0.01%
2019/08/06	45	32.96	0	0.00	34.15	45	8,983	0.50%
2019/08/05	1	34.25	1	33.85	33.85	0	9,305	0.00%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/31	1	36.10	0	0.00	36.20	1	9,932	0.01%
2019/07/30	11	35.82	0	0.00	35.60	11	9,958	0.11%
2019/07/29	6	37.13	0	0.00	37.05	6	9,899	0.06%
2019/07/26	5	37.05	2	36.95	37.00	3	9,916	0.03%
2019/07/25	1	36.55	2	36.93	36.90	-1	9,947	-0.01%
2019/07/24	2	36.95	2	36.85	36.80	0	10,024	0.00%
2019/07/23	0	0.00	11	36.60	36.10	-11	10,242	-0.11%
2019/07/22	10	36.51	8	36.57	36.50	2	10,750	0.02%
2019/07/19	19	35.49	2	35.53	36.05	17	11,077	0.15%
2019/07/18	1	35.10	8	35.09	34.50	-7	11,053	-0.06%
2019/07/12	1	35.55	0	0.00	35.40	1	12,082	0.01%
2019/07/11	2	35.70	17	35.99	35.60	-15	12,129	-0.12%
2019/07/10	7	37.50	0	0.00	37.60	7	12,100	0.06%
2019/07/09	5	37.80	0	0.00	37.40	5	12,054	0.04%
2019/07/08	0	0.00	28	37.97	38.05	-28	12,117	-0.23%
2019/07/05	12	37.62	0	0.00	37.80	12	12,158	0.10%
2019/07/04	0	0.00	5	37.55	37.55	-5	12,166	-0.04%
2019/07/03	2	36.78	0	0.00	36.90	2	12,483	0.02%
2019/07/02	5	37.24	2	36.95	37.10	3	12,517	0.02%
2019/06/27	0	0.00	5	35.20	35.15	-5	13,119	-0.04%
2019/06/26	5	34.50	0	0.00	34.70	5	13,074	0.04%
2019/06/25	5	35.20	1	36.15	35.30	4	13,030	0.03%
2019/06/24	0	0.00	10	35.00	36.00	-10	12,960	-0.08%
2019/06/21	2	35.48	6	35.94	35.05	-4	12,923	-0.03%
2019/06/20	12	36.24	0	0.00	35.70	12	12,880	0.09%
2019/06/19	0	0.00	5	35.72	35.55	-5	12,826	-0.04%
2019/06/18	4	35.33	0	0.00	35.05	4	12,825	0.03%
2019/06/17	6	35.62	6	35.88	35.50	0	12,844	0.00%
2019/06/14	0	0.00	5	34.60	34.40	-5	12,517	-0.04%
2019/06/13	5	34.20	0	0.00	34.25	5	12,543	0.04%
2019/06/12	12	35.05	20	34.94	34.60	-8	12,564	-0.06%
2019/06/11	1	34.05	0	0.00	34.05	1	12,406	0.01%
2019/06/10	3	33.20	0	0.00	33.25	3	12,391	0.02%
2019/06/06	0	0.00	2	32.70	32.80	-2	12,525	-0.02%
2019/05/29	2	32.30	0	0.00	32.30	2	13,289	0.02%
2019/05/22	2	34.80	0	0.00	33.90	2	14,824	0.01%
2019/05/21	2	33.60	0	0.00	33.90	2	15,197	0.01%
2019/05/20	1	32.95	0	0.00	33.05	1	15,278	0.01%
2019/05/15	10	35.18	20	35.00	34.90	-10	16,886	-0.06%
2019/05/14	29	34.36	7	34.26	35.25	22	17,494	0.13%
2019/05/13	124	34.69	4	34.08	33.80	120	17,719	0.68%	大買/鉅額交易
2019/05/10	146	37.16	123	37.39	36.60	23	17,580	0.13%	大買/大賣/
2019/05/09	63	37.64	59	38.08	37.25	4	17,423	0.02%
2019/05/08	30	38.45	30	38.52	38.90	0	17,313	0.00%
2019/05/06	2	38.13	23	38.56	38.15	-21	17,976	-0.12%
2019/05/03	3	39.53	0	0.00	39.35	3	17,943	0.02%
2019/05/02	0	0.00	5	39.30	38.90	-5	17,968	-0.03%
2019/04/30	23	38.66	83	38.22	39.05	-60	18,100	-0.33%
2019/04/29	29	38.74	6	38.72	38.55	23	17,988	0.13%
2019/04/26	2	40.60	6	40.59	41.15	-4	17,730	-0.02%
2019/04/25	91	40.59	10	40.39	40.55	81	17,250	0.47%
2019/04/24	1	39.80	24	39.87	39.40	-23	16,889	-0.14%
2019/04/23	6	39.20	8	39.18	39.00	-2	16,911	-0.01%
2019/04/22	18	40.68	21	40.12	39.25	-3	17,008	-0.02%
2019/04/19	2	38.60	4	38.30	39.00	-2	16,563	-0.01%
2019/04/18	1	39.25	5	39.00	37.85	-4	16,598	-0.02%
2019/04/17	0	0.00	5	38.50	38.25	-5	16,622	-0.03%
2019/04/15	4	37.40	0	0.00	37.30	4	16,926	0.02%
2019/04/12	56	37.65	0	0.00	37.25	56	17,317	0.32%
2019/04/11	6	38.48	0	0.00	38.10	6	17,415	0.03%
2019/04/10	15	39.13	0	0.00	39.35	15	17,356	0.09%
2019/04/09	11	39.81	7	40.08	39.60	4	17,404	0.02%
2019/04/03	70	39.39	5	40.00	39.20	65	17,378	0.37%
2019/04/02	8	39.09	3	38.57	39.45	5	17,400	0.03%
2019/04/01	8	37.97	24	38.11	37.90	-16	17,263	-0.09%
2019/03/29	5	36.55	0	0.00	36.90	5	17,149	0.03%
2019/03/26	1	37.15	2	37.03	36.90	-1	19,704	-0.01%
2019/03/25	1	36.30	0	0.00	36.70	1	20,382	0.00%
2019/03/22	0	0.00	6	37.49	37.10	-6	20,597	-0.03%
2019/03/21	5	36.80	6	37.45	36.75	-1	20,876	0.00%
2019/03/20	0	0.00	3	37.30	37.10	-3	21,208	-0.01%
2019/03/18	0	0.00	5	36.26	36.25	-5	22,043	-0.02%
2019/03/15	0	0.00	5	37.00	36.70	-5	22,301	-0.02%
2019/03/14	5	36.70	0	0.00	36.45	5	22,583	0.02%
2019/03/13	5	37.00	0	0.00	37.10	5	23,091	0.02%
2019/03/12	8	37.55	2	37.78	37.35	6	23,411	0.03%
2019/03/11	1	37.45	0	0.00	37.30	1	23,766	0.00%
2019/03/08	1	37.05	0	0.00	37.25	1	24,548	0.00%
2019/03/07	10	38.33	0	0.00	37.05	10	25,184	0.04%
2019/03/06	2	38.75	0	0.00	38.65	2	26,262	0.01%
2019/03/04	1	39.30	11	39.00	38.95	-10	28,054	-0.04%
2019/02/27	3	39.28	2	39.23	39.50	1	28,110	0.00%
2019/02/26	1	39.40	11	38.85	38.60	-10	28,202	-0.04%
2019/02/25	6	38.04	0	0.00	37.80	6	28,383	0.02%
2019/02/22	7	38.78	6	39.58	38.75	1	29,437	0.00%
2019/02/21	9	38.92	3	39.13	39.40	6	29,463	0.02%
2019/02/20	1	39.85	0	0.00	39.50	1	29,489	0.00%
2019/02/18	9	39.67	10	39.70	39.20	-1	30,192	0.00%
2019/02/15	5	39.00	2	39.28	38.80	3	30,612	0.01%
2019/02/14	8	40.06	1	39.90	39.80	7	30,775	0.02%
2019/02/13	1	38.55	9	38.43	38.75	-8	30,306	-0.03%
2019/02/12	1	35.50	1	35.15	35.25	0	30,182	0.00%
2019/02/11	4	34.20	51	34.52	34.35	-47	31,029	-0.15%
2019/01/30	1	34.00	39	33.94	33.40	-38	31,892	-0.12%
2019/01/29	58	33.66	50	33.40	33.40	8	32,202	0.02%
2019/01/28	0	0.00	11	34.87	34.25	-11	32,566	-0.03%
2019/01/25	52	33.57	99	34.09	34.30	-47	33,389	-0.14%
2019/01/24	1	32.65	106	32.36	32.65	-105	34,287	-0.31%	大賣/鉅額交易
2019/01/23	9	32.30	3	32.32	32.25	6	34,578	0.02%
2019/01/22	4	32.54	5	32.80	32.60	-1	34,995	0.00%
2019/01/21	8	32.54	5	32.40	32.20	3	35,430	0.01%
2019/01/18	7	31.66	2	31.70	32.20	5	35,828	0.01%
2019/01/17	10	32.35	10	32.00	32.00	0	36,054	0.00%
2019/01/16	0	0.00	1	32.45	32.60	-1	36,365	0.00%
2019/01/15	20	32.05	10	32.05	32.05	10	36,476	0.03%
2019/01/14	6	32.54	0	0.00	31.85	6	36,612	0.02%
2019/01/11	5	33.40	0	0.00	32.95	5	36,713	0.01%
2019/01/10	33	33.89	12	34.03	33.40	21	36,865	0.06%
2019/01/09	105	33.79	5	33.70	33.40	100	37,074	0.27%	大買/
2019/01/07	0	0.00	23	33.19	33.55	-23	37,762	-0.06%
2019/01/04	24	30.22	1	31.25	31.50	23	38,001	0.06%
2019/01/03	3	32.13	0	0.00	32.00	3	37,814	0.01%
2019/01/02	0	0.00	10	34.10	33.50	-10	38,184	-0.03%
2018/12/27	0	0.00	7	33.75	33.50	-7	39,107	-0.02%
2018/12/26	4	33.83	3	33.50	32.50	1	39,032	0.00%
2018/12/25	1	32.70	0	0.00	33.40	1	39,341	0.00%
2018/12/24	6	34.21	11	33.63	34.40	-5	39,312	-0.01%
2018/12/22	16	34.17	0	0.00	34.65	16	39,298	0.04%
2018/12/21	22	34.29	26	34.15	35.45	-4	39,507	-0.01%
2018/12/20	13	33.81	17	33.62	33.60	-4	39,119	-0.01%
2018/12/19	26	36.15	10	36.53	35.20	16	38,481	0.04%
2018/12/18	4	37.83	10	38.80	37.60	-6	38,498	-0.02%
2018/12/14	7	41.01	0	0.00	40.70	7	38,836	0.02%
2018/12/13	12	42.32	5	42.15	42.30	7	38,818	0.02%
2018/12/12	30	41.85	22	41.82	41.85	8	38,745	0.02%
2018/12/11	3	41.55	4	41.76	40.55	-1	38,901	0.00%
2018/12/10	1	40.80	12	40.05	41.45	-11	39,090	-0.03%
2018/12/07	15	41.16	10	41.08	40.90	5	39,058	0.01%
2018/12/06	16	40.68	20	42.50	40.15	-4	39,164	-0.01%
2018/12/05	18	41.88	5	42.08	41.90	13	39,076	0.03%
2018/12/04	6	43.49	5	43.76	43.20	1	39,419	0.00%
2018/12/03	24	45.00	97	44.97	44.20	-73	39,430	-0.19%
2018/11/30	16	42.61	34	42.62	43.20	-18	38,819	-0.05%
2018/11/29	16	41.63	67	41.96	42.50	-51	38,225	-0.13%
2018/11/28	21	40.34	29	40.62	39.85	-8	37,146	-0.02%
2018/11/27	19	39.64	22	39.63	39.40	-3	36,504	-0.01%
2018/11/26	19	38.17	14	37.89	38.20	5	35,653	0.01%
2018/11/23	4	38.61	1	38.60	37.35	3	35,760	0.01%
2018/11/22	32	39.14	112	39.46	38.15	-80	35,578	-0.22%	大賣/
2018/11/21	30	39.96	47	39.81	39.50	-17	35,256	-0.05%
2018/11/20	1	37.70	8	37.62	37.45	-7	34,251	-0.02%
2018/11/19	0	0.00	2	37.70	37.70	-2	34,401	-0.01%
2018/11/16	1	38.10	6	37.87	36.75	-5	34,265	-0.01%
2018/11/15	22	36.61	22	36.63	37.70	0	33,749	0.00%
2018/11/14	31	37.49	27	37.73	37.00	4	33,259	0.01%
2018/11/13	14	36.67	30	37.66	38.35	-16	32,871	-0.05%
2018/11/12	28	36.97	21	37.29	37.80	7	32,467	0.02%
2018/11/09	54	36.56	23	36.87	37.00	31	32,209	0.10%
2018/11/08	68	36.54	38	36.70	36.25	30	31,899	0.09%
2018/11/07	22	34.69	44	35.36	35.80	-22	31,002	-0.07%
2018/11/06	10	32.66	152	33.07	32.55	-142	30,328	-0.47%	大賣/鉅額交易
2018/11/05	6	33.44	3	33.70	34.05	3	30,079	0.01%
2018/11/02	39	33.18	45	33.28	33.30	-6	29,779	-0.02%
2018/11/01	181	33.38	104	33.85	32.75	77	29,018	0.27%	大買/大賣/
2018/10/31	13	30.44	9	31.30	31.40	4	27,766	0.01%
2018/10/30	5	28.31	12	27.93	28.55	-7	27,535	-0.03%
2018/10/29	5	27.19	8	27.99	28.65	-3	27,409	-0.01%
2018/10/26	16	26.48	13	27.61	26.05	3	27,322	0.01%
2018/10/25	138	26.89	75	26.92	26.55	63	27,120	0.23%	大買/
2018/10/24	45	30.54	24	29.89	29.50	21	26,849	0.08%
2018/10/23	1	32.35	12	31.70	31.35	-11	26,639	-0.04%
2018/10/22	5	33.33	7	32.67	33.10	-2	26,588	-0.01%
2018/10/19	12	31.40	10	31.80	32.35	2	26,568	0.01%
2018/10/18	10	33.71	8	33.56	33.25	2	26,457	0.01%
2018/10/17	4	33.56	1	33.80	33.10	3	26,349	0.01%
2018/10/16	4	33.88	6	33.47	33.25	-2	26,327	-0.01%
2018/10/15	31	31.97	10	32.13	32.00	21	26,269	0.08%
2018/10/12	12	31.99	8	32.26	31.85	4	26,475	0.02%
2018/10/11	56	32.20	16	32.18	31.80	40	26,210	0.15%
2018/10/09	16	35.90	17	35.45	35.30	-1	26,240	0.00%
2018/10/08	17	35.08	13	35.38	35.15	4	26,051	0.02%
2018/10/05	75	37.88	10	36.60	36.80	65	25,907	0.25%
2018/10/04	29	40.41	5	40.44	40.00	24	25,635	0.09%
2018/10/03	52	40.52	11	40.03	40.40	41	25,839	0.16%
2018/10/02	3	42.98	2	43.18	42.60	1	26,084	0.00%
2018/10/01	25	43.33	4	42.97	43.20	21	26,286	0.08%
2018/09/28	2	43.28	21	43.05	43.50	-19	26,732	-0.07%
2018/09/27	10	42.20	0	0.00	42.20	10	26,709	0.04%
2018/09/26	1	44.40	1	43.95	43.80	0	27,040	0.00%
2018/09/25	19	44.67	40	45.42	44.15	-21	26,956	-0.08%
2018/09/21	69	42.46	29	42.52	43.85	40	26,206	0.15%
2018/09/20	3	41.33	2	40.98	40.75	1	25,600	0.00%
2018/09/19	12	40.30	2	41.93	40.20	10	25,686	0.04%
2018/09/18	1	41.10	1	41.30	40.95	0	25,896	0.00%
2018/09/17	16	41.42	11	41.87	42.40	5	26,186	0.02%
2018/09/14	1	39.75	14	40.11	41.45	-13	25,773	-0.05%
2018/09/13	7	38.17	0	0.00	37.70	7	25,506	0.03%
2018/09/12	4	39.01	3	38.80	38.65	1	25,568	0.00%
2018/09/11	18	38.65	14	39.09	39.60	4	25,723	0.02%
2018/09/10	70	39.52	70	40.16	37.45	0	25,491	0.00%
2018/09/07	63	42.68	21	42.73	41.50	42	25,119	0.17%
2018/09/06	4	44.68	5	44.36	44.00	-1	25,060	0.00%
2018/09/05	9	44.43	2	44.70	44.55	7	25,627	0.03%
2018/09/04	10	44.08	6	43.60	43.85	4	27,102	0.01%
2018/09/03	26	44.50	43	45.10	43.55	-17	27,874	-0.06%
2018/08/31	5	46.32	5	46.48	47.25	0	28,015	0.00%
2018/08/30	2	48.90	2	49.10	47.50	0	28,162	0.00%
2018/08/28	4	47.23	6	47.38	47.10	-2	28,746	-0.01%
2018/08/24	3	44.15	3	44.82	42.95	0	29,383	0.00%
2018/08/23	3	46.87	3	46.58	46.40	0	30,829	0.00%
2018/08/22	4	47.49	2	47.10	47.10	2	31,632	0.01%
2018/08/21	9	47.59	1	47.75	47.00	8	33,184	0.02%
2018/08/20	37	47.47	9	47.99	47.00	28	34,269	0.08%
2018/08/17	2	51.75	0	0.00	51.80	2	34,573	0.01%
2018/08/16	0	0.00	2	50.40	51.20	-2	34,777	-0.01%
2018/08/15	9	52.29	1	51.10	50.20	8	35,119	0.02%
2018/08/13	65	53.79	3	53.93	53.60	62	35,970	0.17%
2018/08/10	1	59.60	3	59.87	58.80	-2	36,641	-0.01%
2018/08/09	3	58.83	2	58.95	59.60	1	38,103	0.00%
2018/08/08	3	59.00	0	0.00	58.60	3	39,838	0.01%
2018/08/07	5	59.40	7	58.86	59.50	-2	40,602	0.00%
2018/08/06	2	57.75	0	0.00	58.30	2	41,808	0.00%
2018/08/03	12	56.47	6	56.65	57.80	6	42,958	0.01%
2018/08/02	51	58.08	6	58.92	56.50	45	43,259	0.10%
2018/08/01	18	61.03	26	61.08	61.80	-8	43,841	-0.02%
2018/07/30	7	62.76	0	0.00	61.80	7	45,338	0.02%
2018/07/27	2	63.45	6	63.60	64.60	-4	45,469	-0.01%
2018/07/26	4	64.05	4	64.05	63.30	0	45,878	0.00%
2018/07/25	1	63.60	6	63.92	63.00	-5	46,171	-0.01%
2018/07/24	12	63.04	17	62.84	62.90	-5	46,194	-0.01%
2018/07/23	12	59.46	12	60.80	62.80	0	46,073	0.00%
2018/07/20	22	63.80	9	65.03	62.40	13	46,066	0.03%
2018/07/19	6	63.88	13	63.77	64.00	-7	45,727	-0.02%
2018/07/18	5	61.10	7	61.91	61.50	-2	46,120	0.00%
2018/07/17	8	64.25	4	62.78	62.60	4	46,538	0.01%
2018/07/16	9	63.94	2	63.70	64.30	7	47,402	0.01%
2018/07/13	14	63.74	25	63.31	62.30	-11	48,285	-0.02%
2018/07/12	8	62.54	11	62.41	62.10	-3	47,998	-0.01%
2018/07/11	44	61.72	46	61.93	62.00	-2	47,915	0.00%
2018/07/10	67	61.68	94	61.68	62.40	-27	47,730	-0.06%
2018/07/09	18	58.18	23	58.21	57.80	-5	47,682	-0.01%
2018/07/06	17	55.48	9	55.47	58.70	8	47,345	0.02%
2018/07/05	104	53.56	112	54.47	53.90	-8	46,923	-0.02%	大買/大賣/
2018/07/04	75	54.79	36	54.74	53.00	39	46,768	0.08%
2018/07/03	9	58.82	6.5	59.84	58.10	2.5	46,387	0.01%
2018/07/02	22	60.35	5	61.68	59.10	17	46,387	0.04%
2018/06/29	6	61.40	15	60.69	62.30	-9	46,271	-0.02%
2018/06/28	16	62.24	14	62.39	60.80	2	46,268	0.00%
2018/06/27	34	60.70	32	61.18	61.60	2	45,965	0.00%
2018/06/26	36	59.25	30	60.10	60.70	6	45,735	0.01%
2018/06/25	30	58.47	13	58.19	57.60	17	45,247	0.04%
2018/06/22	23.5	60.71	12	60.33	59.70	11.5	45,234	0.03%
2018/06/21	19	63.07	20	62.74	62.50	-1	45,060	0.00%
2018/06/20	103	62.70	98	62.38	60.60	5	44,997	0.01%	大買/
2018/06/19	6	65.13	14	64.93	64.50	-8	44,847	-0.02%
2018/06/15	11	69.53	6	68.12	66.60	5	44,751	0.01%
2018/06/14	13	67.15	13	68.28	68.10	0	44,648	0.00%
2018/06/13	5	67.58	4	67.58	67.00	1	44,859	0.00%
2018/06/12	51	72.50	46	73.35	70.00	5	44,681	0.01%
2018/06/11	66	67.76	73	68.29	69.70	-7	43,257	-0.02%
2018/06/08	16	63.13	15	63.00	63.40	1	42,538	0.00%
2018/06/07	10	67.50	11	65.94	65.00	-1	42,363	0.00%
2018/06/06	16	65.30	22	65.77	66.00	-6	42,989	-0.01%
2018/06/05	22	66.34	19	64.55	63.70	3	43,474	0.01%
2018/06/04	28	67.31	10	67.30	67.30	18	42,688	0.04%
2018/06/01	7	68.09	16	68.73	67.10	-9	42,378	-0.02%
2018/05/31	27	70.42	39	70.98	69.90	-12	41,822	-0.03%
2018/05/30	39	66.85	28	67.03	67.80	11	40,393	0.03%
2018/05/29	32	66.18	33	67.74	66.40	-1	39,562	0.00%
2018/05/28	21	62.25	29.7	63.90	64.80	-8.7	37,968	-0.02%
2018/05/25	19	59.70	20	60.86	60.50	-1	36,847	0.00%
2018/05/24	18	59.50	15	59.43	59.30	3	36,381	0.01%
2018/05/23	21	59.30	22	59.67	58.90	-1	36,141	0.00%
2018/05/22	32	61.50	176	59.30	58.50	-144	35,613	-0.40%	大賣/鉅額交易
2018/05/21	33	63.13	23	62.85	62.60	10	34,997	0.03%
2018/05/18	122	62.75	38	62.19	63.20	84	34,507	0.24%	大買/
2018/05/17	89	62.99	82	63.19	61.20	7	33,760	0.02%
2018/05/16	89	61.09	85	61.10	62.00	4	32,460	0.01%
2018/05/15	70	57.49	77	57.67	57.30	-7	31,009	-0.02%
2018/05/14	27	56.86	127	55.59	58.10	-100	30,392	-0.33%	大賣/
2018/05/11	71	55.46	56	55.07	52.90	15	29,133	0.05%
2018/05/10	10	52.51	20	52.75	53.50	-10	27,993	-0.04%
2018/05/09	14	53.77	56	52.34	52.50	-42	27,547	-0.15%
2018/05/08	88	53.82	233	53.16	53.80	-145	26,881	-0.54%	大賣/鉅額交易
2018/05/07	0	0.00	21	49.40	50.00	-21	25,652	-0.08%
2018/05/04	40	48.35	30	48.18	47.25	10	25,600	0.04%
2018/05/03	57	49.16	46	49.84	48.75	11	25,913	0.04%
2018/05/02	26	48.26	47	48.61	48.90	-21	25,992	-0.08%
2018/04/30	14	47.40	15	46.80	46.80	-1	26,032	0.00%
2018/04/27	21	46.53	21	47.12	46.50	0	27,327	0.00%
2018/04/26	13	47.71	10	46.87	45.90	3	28,276	0.01%
2018/04/25	41	46.76	42	47.07	47.60	-1	28,445	0.00%
2018/04/24	120	50.47	58	48.20	46.25	62	29,126	0.21%	大買/
2018/04/23	22	49.96	29	50.42	48.80	-7	28,557	-0.02%
2018/04/20	106	48.72	146	49.22	48.70	-40	28,578	-0.14%	大買/大賣/
2018/04/19	42	47.50	55	47.61	49.10	-13	27,712	-0.05%
2018/04/17	25	44.10	5	45.69	44.05	20	26,930	0.07%
2018/04/16	2	46.25	0	0.00	45.50	2	27,170	0.01%
2018/04/13	15	46.15	65	46.90	45.65	-50	27,575	-0.18%
2018/04/12	12	45.57	65	44.64	44.90	-53	27,359	-0.19%
2018/04/11	48	45.95	11	45.41	45.05	37	28,225	0.13%
2018/04/10	48	44.68	7	44.86	44.60	41	28,851	0.14%
2018/04/09	12	44.22	31	44.25	43.80	-19	29,531	-0.06%
2018/04/03	80	43.71	32	43.83	44.25	48	29,498	0.16%
2018/04/02	2	43.65	0	0.00	43.05	2	29,804	0.01%
2018/03/31	22	43.73	6	44.59	44.00	16	29,953	0.05%
2018/03/30	1	44.70	3	45.45	44.70	-2	30,304	-0.01%
2018/03/29	31	46.82	33	46.12	45.50	-2	30,876	-0.01%
2018/03/28	3	46.25	7	45.69	45.80	-4	30,715	-0.01%
2018/03/27	12	47.26	17	47.03	47.15	-5	30,879	-0.02%
2018/03/26	2	45.20	1	45.30	45.75	1	31,408	0.00%
2018/03/23	25	45.51	1	45.00	45.00	24	31,596	0.08%
2018/03/22	162	48.14	16	48.00	47.05	146	31,550	0.46%	大買/鉅額交易
2018/03/21	8	47.24	32	47.70	47.00	-24	31,458	-0.08%
2018/03/20	23	47.02	25	47.07	47.25	-2	31,677	-0.01%
2018/03/19	78	48.40	100	48.72	47.65	-22	31,851	-0.07%
2018/03/16	12	48.63	25	48.44	47.20	-13	31,592	-0.04%
2018/03/15	6	46.47	11	46.55	47.00	-5	31,638	-0.02%
2018/03/14	6	47.32	1	47.20	46.90	5	31,960	0.02%
2018/03/13	3	48.10	2	48.30	48.55	1	32,804	0.00%
2018/03/12	132	48.35	117	48.27	47.75	15	33,151	0.05%	大買/大賣/
2018/03/09	35	45.55	30	46.28	47.50	5	33,111	0.02%
2018/03/07	5	43.25	0	0.00	42.70	5	33,542	0.01%
2018/03/06	4	42.90	4	42.51	42.40	0	33,993	0.00%
2018/03/05	18	42.47	14	43.69	41.40	4	34,392	0.01%
2018/03/02	0	0.00	5	44.20	44.10	-5	34,552	-0.01%
2018/03/01	10	44.74	0	0.00	45.00	10	35,135	0.03%
2018/02/27	0	0.00	6	45.58	45.30	-6	35,753	-0.02%
2018/02/26	22	45.74	14	45.44	45.50	8	36,140	0.02%
2018/02/23	16	44.43	10	44.58	44.50	6	36,662	0.02%
2018/02/22	1	44.40	16	44.24	44.15	-15	38,036	-0.04%
2018/02/21	1	44.90	0	0.00	45.00	1	39,623	0.00%
2018/02/12	5	44.30	0	0.00	43.00	5	39,949	0.01%
2018/02/09	38	42.44	10	42.40	42.90	28	40,294	0.07%
2018/02/08	0	0.00	1	43.65	43.50	-1	40,591	0.00%
2018/02/07	14	45.30	12	45.82	45.10	2	40,855	0.00%
2018/02/06	25	43.01	8	43.90	42.50	17	41,706	0.04%
2018/02/05	53	45.27	42	47.12	47.20	11	43,336	0.03%
2018/02/02	10	47.20	14	47.16	47.20	-4	44,680	-0.01%
2018/02/01	5	48.21	6.3	48.41	48.00	-1.3	46,364	0.00%
2018/01/31	19	47.61	28	47.20	48.00	-9	47,867	-0.02%
2018/01/30	8	49.89	10	49.32	48.60	-2	48,603	0.00%
2018/01/29	22	49.65	3	49.60	49.85	19	48,644	0.04%
2018/01/26	10	50.08	4	49.79	49.00	6	48,988	0.01%
2018/01/25	33	51.15	39	50.75	49.50	-6	48,892	-0.01%
2018/01/24	16	52.51	22	52.45	52.30	-6	48,813	-0.01%
2018/01/23	127	53.80	99	53.09	52.40	28	49,067	0.06%	大買/
2018/01/22	39	52.61	49	51.52	53.60	-10	48,434	-0.02%
2018/01/19	4	48.46	4.3	48.44	48.75	-0.3	49,111	0.00%
2018/01/18	25	48.46	36	48.47	47.90	-11	49,222	-0.02%
2018/01/17	2	47.63	2	46.90	46.90	0	49,485	0.00%
2018/01/16	9	47.74	14	47.88	47.05	-5	50,360	-0.01%
2018/01/15	3	46.52	13	46.86	47.00	-10	51,050	-0.02%
2018/01/12	5	46.86	17	46.43	45.90	-12	51,888	-0.02%
2018/01/11	3	46.00	3	45.60	46.20	0	52,157	0.00%
2018/01/10	0	0.00	1	46.10	45.85	-1	52,303	0.00%
2018/01/09	10	46.39	8	46.74	47.25	2	52,530	0.00%
2018/01/08	24	46.57	24	45.87	45.05	0	52,941	0.00%
2018/01/05	37	47.60	18	47.97	47.15	19	53,817	0.04%
2018/01/04	39	45.22	38	45.59	46.50	1	54,411	0.00%
2018/01/03	4	44.11	9	44.09	43.95	-5	53,809	-0.01%
2018/01/02	5	42.67	4	42.45	42.35	1	53,322	0.00%