合晶 (6182)-永豐金-萬盛券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.15	0	0.00	39.20	1	2,937	0.03%
2024/04/22	3	38.87	0	38.85	38.95	3	3,017	0.10%
2024/04/18	10	39.73	0	0.00	39.70	10	2,977	0.34%
2024/04/17	5	39.90	5	39.75	39.75	0	2,966	0.00%
2024/04/16	2	39.10	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	0.1	39.60	40.10	-0.1	2,945	0.00%
2024/04/12	0	0.00	19.1	39.59	39.45	-19.1	2,947	-0.65%
2024/04/11	2	39.70	0	0.00	39.55	2	2,967	0.07%
2024/04/10	0	0.00	7	40.21	39.95	-7	3,008	-0.23%
2024/04/09	0	40.05	4	40.03	39.90	-4	3,025	-0.13%
2024/04/08	1	39.95	24	39.85	40.00	-23	3,039	-0.76%
2024/04/03	3	39.70	0	0.00	39.95	3	3,069	0.10%
2024/04/02	0	39.80	0	0.00	40.15	0	3,112	0.00%
2024/04/01	0	0.00	1	39.00	39.90	-1	3,203	-0.03%
2024/03/28	6	38.90	0	0.00	38.80	6	3,278	0.18%
2024/03/26	3	39.00	1	39.15	38.75	2	3,388	0.06%
2024/03/25	1	39.10	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0	39.90	20	39.70	39.70	-20	3,537	-0.56%
2024/03/21	19	40.23	0	0.00	40.00	19	3,678	0.52%
2024/03/20	13	40.07	12	40.75	40.15	1	3,999	0.03%
2024/03/19	0	40.00	0.3	39.50	39.60	-0.3	4,036	-0.01%
2024/03/18	0.4	39.02	0	0.00	38.80	0.4	4,353	0.01%
2024/03/15	2	39.85	14	39.90	39.70	-12	4,579	-0.26%
2024/03/14	2	40.45	0	0.00	40.20	2	4,547	0.04%
2024/03/13	3	41.60	0	0.00	40.70	3	4,537	0.07%
2024/03/12	4	41.30	0	0.00	41.20	4	4,493	0.09%
2024/03/11	10.1	41.92	1	42.23	41.60	9	4,453	0.20%
2024/03/08	2	42.43	15	41.20	42.35	-13	4,322	-0.30%
2024/03/07	2	40.05	14	39.96	39.95	-12	3,985	-0.30%
2024/03/06	0	0.00	1	39.90	39.85	-1	3,958	-0.03%
2024/03/05	1	40.20	0	0.00	40.10	1	3,980	0.03%
2024/03/04	2	40.10	0	0.00	40.10	2	3,992	0.05%
2024/02/29	3	39.95	0	0.00	39.80	3	4,017	0.07%
2024/02/27	6	40.14	0.1	40.05	39.90	5.9	4,006	0.15%
2024/02/26	5	40.57	1	40.45	40.40	4	3,992	0.10%
2024/02/23	2	41.20	0	0.00	41.00	2	3,963	0.05%
2024/02/21	0	0.00	5	41.25	41.20	-5	3,965	-0.13%
2024/02/20	5.1	41.52	0.1	41.65	41.30	5	3,960	0.13%
2024/02/19	12	41.55	0	0.00	41.70	12	3,969	0.30%
2024/02/15	1	41.00	5	41.05	41.20	-4	3,965	-0.10%
2024/02/05	0	40.65	0	0.00	40.70	0	3,961	0.00%
2024/02/02	0	40.95	3	40.85	41.00	-3	3,969	-0.08%
2024/02/01	6	40.66	3	40.80	41.00	3	4,014	0.08%
2024/01/31	2	41.25	0	0.00	41.25	2	4,029	0.05%
2024/01/30	0.1	40.81	1	40.75	40.55	-0.9	4,055	-0.02%
2024/01/29	1	40.96	1	41.30	41.30	0	4,119	0.00%
2024/01/25	6	41.64	0	0.00	41.50	6	4,137	0.15%
2024/01/23	2	42.30	0	0.00	42.30	2	4,234	0.05%
2024/01/22	0.2	42.55	0	0.00	42.55	0.2	4,248	0.00%
2024/01/19	0	0.00	0.2	42.00	42.15	-0.2	4,291	0.00%
2024/01/18	0.1	42.00	0	0.00	41.60	0.1	4,334	0.00%
2024/01/16	2.1	43.11	0	0.00	43.35	2.1	4,309	0.05%
2024/01/12	2	42.75	0	0.00	42.75	2	4,315	0.05%
2024/01/10	1.3	42.42	1.2	42.35	42.35	0.1	4,351	0.00%
2024/01/09	24	43.25	0	0.00	43.05	24	4,338	0.55%
2024/01/08	11	43.59	0	0.00	43.55	11	4,326	0.25%
2024/01/04	2.2	42.99	9	43.00	43.25	-6.8	4,341	-0.16%
2024/01/03	2.1	43.10	0	0.00	43.20	2.1	4,318	0.05%
2024/01/02	1	43.10	1	43.10	43.05	0	4,297	0.00%
2023/12/27	1	44.20	0	0.00	43.95	1	4,250	0.02%
2023/12/25	2	43.90	2	43.50	43.75	0	4,130	0.00%
2023/12/22	1	44.70	0	0.00	44.10	1	4,096	0.02%
2023/12/20	11.2	44.93	0.2	44.65	44.65	11	3,989	0.28%
2023/12/19	2	44.85	2	45.50	45.00	0	3,943	0.00%
2023/12/18	10.1	47.25	4	47.30	46.05	6.1	3,839	0.16%
2023/12/15	21.1	48.53	11	48.74	48.05	10.1	3,768	0.27%
2023/12/14	25.1	46.35	50	46.29	47.40	-25	3,495	-0.71%
2023/12/13	19	47.96	22	47.71	46.45	-3	3,474	-0.09%
2023/12/12	9	46.27	35	46.83	47.60	-26	3,179	-0.82%
2023/12/11	0	0.00	1	44.30	44.20	-1	2,933	-0.03%
2023/12/08	0.1	44.70	0	0.00	44.50	0.1	2,993	0.00%
2023/12/06	2.4	44.50	1	44.55	44.35	1.4	3,137	0.04%
2023/12/05	0.6	44.73	1	44.50	44.45	-0.4	3,194	-0.01%
2023/12/04	3	45.48	0	0.00	45.00	3	3,281	0.09%
2023/11/30	53	45.30	0.6	45.00	45.00	52.4	3,365	1.56%
2023/11/29	6.2	44.93	9	44.97	45.20	-2.9	3,346	-0.09%
2023/11/28	2	44.85	47	44.45	44.85	-45	3,332	-1.35%
2023/11/24	0	0.00	1	43.90	43.85	-1	3,305	-0.03%
2023/11/22	0.3	43.65	16	43.73	43.70	-15.7	3,317	-0.47%
2023/11/21	65	43.89	0	0.00	43.60	65	3,334	1.95%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/15	13	43.11	0	0.00	43.00	13	3,371	0.39%
2023/11/13	0	0.00	3	43.15	42.95	-3	3,426	-0.09%
2023/11/10	4	42.78	0	0.00	42.90	4	3,449	0.12%
2023/11/09	3	42.30	2	42.50	42.40	1	3,456	0.03%
2023/11/08	0.1	43.50	0	0.00	43.15	0.1	3,457	0.00%
2023/11/07	1	43.25	0	0.00	43.00	1	3,444	0.03%
2023/11/06	2	43.68	0	0.00	43.50	2	3,448	0.06%
2023/11/03	0	0.00	30	45.15	44.85	-30	3,442	-0.87%
2023/11/01	0	0.00	1	43.70	44.60	-1	3,501	-0.03%
2023/10/31	3	43.85	0	0.00	43.60	3	3,473	0.09%
2023/10/25	1	46.85	1	47.00	46.15	0	3,467	0.00%
2023/10/24	5	46.70	5	46.30	46.70	0	3,475	0.00%
2023/10/19	3	45.68	6	45.20	45.90	-3	3,586	-0.08%
2023/10/18	0	0.00	8	46.00	45.90	-8	3,621	-0.22%
2023/10/16	0	0.00	2	46.75	46.35	-2	3,738	-0.05%
2023/10/13	6	46.08	0	0.00	46.50	6	3,861	0.16%
2023/10/12	1	44.95	7	44.96	45.85	-6	3,963	-0.15%
2023/10/11	1	45.30	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	9	45.48	46.00	-9	4,280	-0.21%
2023/10/04	1	44.55	38	44.84	44.95	-37	4,411	-0.84%
2023/10/03	9	45.10	0	0.00	45.00	9	4,457	0.20%
2023/10/02	13	44.40	13	44.65	45.00	0	4,520	0.00%
2023/09/27	2	44.38	0	0.00	44.00	2	4,641	0.04%
2023/09/26	0	0.00	11	44.90	44.65	-11	4,648	-0.24%
2023/09/25	8	44.65	1	45.00	44.95	7	4,702	0.15%
2023/09/22	1	44.75	9	44.27	45.20	-8	4,714	-0.17%
2023/09/21	2	45.30	24	44.90	44.85	-22	4,742	-0.46%
2023/09/20	13	45.62	14.6	45.28	44.90	-1.6	4,817	-0.03%
2023/09/19	1	46.38	8	46.09	45.70	-7	4,900	-0.14%
2023/09/18	2	46.90	2	47.10	46.70	0	4,853	0.00%
2023/09/15	1	46.55	0	0.00	46.50	1	4,802	0.02%
2023/09/14	0	0.00	4	46.24	46.00	-4	4,750	-0.08%
2023/09/13	0	0.00	8	45.89	45.90	-8	4,749	-0.17%
2023/09/12	7	45.59	4.2	45.54	45.65	2.8	4,776	0.06%
2023/09/11	3	44.70	5	44.67	44.40	-2	4,792	-0.04%
2023/09/08	22	44.69	21	44.95	44.85	1	5,009	0.02%
2023/09/07	0	0.00	1	45.15	44.85	-1	4,970	-0.02%
2023/09/06	2	44.70	2	44.00	44.30	0	4,892	0.00%
2023/09/05	0	0.00	2	43.55	43.55	-2	4,848	-0.04%
2023/09/04	1	43.15	0	0.00	43.20	1	4,859	0.02%
2023/09/01	1	43.10	1	43.00	43.10	0	4,864	0.00%
2023/08/31	0	0.00	1	42.90	42.60	-1	4,871	-0.02%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/29	1	42.00	0	0.00	42.50	1	4,909	0.02%
2023/08/28	1	42.10	0	0.00	42.00	1	4,910	0.02%
2023/08/25	1	42.10	4	42.08	42.15	-3	4,910	-0.06%
2023/08/24	5	41.99	0	0.00	41.75	5	4,913	0.10%
2023/08/23	2	41.98	0	0.00	42.00	2	4,928	0.04%
2023/08/22	1	41.85	0	0.00	41.65	1	4,921	0.02%
2023/08/21	1	40.80	1	40.90	41.10	0	4,900	0.00%
2023/08/18	1	41.30	0	0.00	41.25	1	4,893	0.02%
2023/08/17	4	40.65	2	39.90	40.80	2	4,877	0.04%
2023/08/16	0.1	39.95	0	0.00	39.90	0.1	4,857	0.00%
2023/08/15	4	39.52	1	39.50	39.25	3	4,833	0.06%
2023/08/14	3	39.55	0	0.00	39.25	3	4,827	0.06%
2023/08/11	0.1	40.25	0	0.00	39.95	0.1	4,795	0.00%
2023/08/10	0.1	40.30	1	40.15	40.00	-0.9	4,773	-0.02%
2023/08/09	2.3	40.71	3	40.95	40.45	-0.8	4,724	-0.02%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/02	1.1	42.12	1.3	41.82	42.45	-0.3	4,603	-0.01%
2023/07/31	6.4	42.81	4	42.59	42.50	2.4	4,534	0.05%
2023/07/28	4	43.56	0	0.00	43.50	4	4,463	0.09%
2023/07/26	5.1	42.72	5	43.55	42.75	0.1	4,454	0.00%
2023/07/25	2.1	43.56	5	43.80	43.55	-2.9	4,430	-0.07%
2023/07/24	9.1	43.57	1	43.05	43.05	8.1	4,423	0.18%
2023/07/21	10	44.66	4	44.45	44.40	6	4,421	0.14%
2023/07/20	1	45.61	1	45.65	45.60	0	4,426	0.00%
2023/07/19	5.9	46.51	3	46.57	45.60	2.9	4,456	0.06%
2023/07/18	20	48.66	5	48.43	48.60	15	4,399	0.34%
2023/07/17	8.1	48.67	14	48.69	48.90	-6	4,293	-0.14%
2023/07/14	2	47.80	12	47.63	48.45	-10	4,239	-0.24%
2023/07/13	17.2	47.89	5	48.07	47.35	12.2	4,166	0.29%
2023/07/12	8	48.16	6.4	47.91	48.10	1.6	4,123	0.04%
2023/07/11	4	47.88	12	47.68	47.80	-8	4,014	-0.20%
2023/07/10	5	47.24	5	47.02	47.30	0	3,981	0.00%
2023/07/07	11	46.49	0	0.00	46.70	11	3,963	0.28%
2023/07/06	8	47.69	9.2	47.70	47.75	-1.2	3,922	-0.03%
2023/07/05	0	0.00	5	47.08	47.35	-5	3,870	-0.13%
2023/07/04	6	46.87	2.3	46.87	46.75	3.7	3,838	0.10%
2023/07/03	12	47.42	0.3	47.46	47.30	11.7	3,841	0.30%
2023/06/30	20.4	47.05	30	46.61	47.30	-9.6	3,822	-0.25%
2023/06/29	2	46.95	1	47.05	46.95	1	3,842	0.03%
2023/06/28	3	47.13	1	47.20	47.20	2	3,834	0.05%
2023/06/27	90.1	47.04	10.3	46.90	46.60	79.8	3,836	2.08%
2023/06/26	0.4	46.33	0	0.00	46.15	0.4	3,751	0.01%
2023/06/21	0	0.00	16	46.15	46.15	-16	3,831	-0.42%
2023/06/19	1	46.50	4	46.36	46.25	-3	4,117	-0.07%
2023/06/16	0	0.00	3	46.10	46.65	-3	4,269	-0.07%
2023/06/15	4	46.20	9	46.33	46.40	-5	4,270	-0.12%
2023/06/14	15.5	45.95	26	46.05	46.30	-10.5	4,244	-0.25%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/09	4	44.25	10	43.85	43.90	-6	4,224	-0.14%
2023/06/08	2	44.20	13	44.35	44.05	-11	4,254	-0.26%
2023/06/07	0.1	45.20	0	0.00	45.20	0.1	4,335	0.00%
2023/06/06	7.1	44.90	2	45.05	45.20	5.1	4,371	0.12%
2023/06/05	1	45.50	2	45.40	45.40	-1	4,430	-0.02%
2023/06/02	1.5	45.00	0	0.00	44.75	1.5	4,433	0.03%
2023/05/30	15	44.73	0	0.00	44.95	15	4,461	0.34%
2023/05/26	0	44.00	0	0.00	44.05	0	4,455	0.00%
2023/05/23	0	0.00	8	44.01	44.10	-8	4,510	-0.18%
2023/05/22	2	43.95	0	0.00	43.70	2	4,504	0.04%
2023/05/19	1	43.70	1	43.40	43.20	0	4,523	0.00%
2023/05/18	2	43.35	0	0.00	43.50	2	4,597	0.04%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/11	2	42.30	0	0.00	42.05	2	4,834	0.04%
2023/05/10	0	0.00	10	42.60	42.60	-10	4,903	-0.20%
2023/05/09	1	42.95	4	42.85	42.60	-3	4,975	-0.06%
2023/05/05	1	44.00	0	0.00	43.95	1	5,039	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	1	43.80	2	43.80	44.10	-1	5,198	-0.02%
2023/04/28	7	43.22	0	0.00	43.20	7	5,378	0.13%
2023/04/26	0	42.55	0	0.00	42.50	0	5,334	0.00%
2023/04/25	6	42.55	7	43.10	42.55	-1	5,320	-0.02%
2023/04/24	12	43.60	1	43.75	43.55	11	5,314	0.21%
2023/04/21	3	44.47	1	44.25	44.10	2	5,301	0.04%
2023/04/20	8	45.51	5	45.30	45.15	3	5,273	0.06%
2023/04/19	0	0.00	0	45.55	45.25	0	5,337	0.00%
2023/04/18	0	46.45	0.1	46.40	46.15	-0.1	5,261	0.00%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/14	0	0.00	2.1	46.70	46.70	-2.1	5,182	-0.04%
2023/04/13	3	47.60	10.2	47.11	46.85	-7.2	5,147	-0.14%
2023/04/12	5	48.40	1	47.90	48.35	4	5,035	0.08%
2023/04/11	3	48.30	2	48.53	48.30	1	4,993	0.02%
2023/04/10	10.5	48.56	1	48.25	48.65	9.5	4,980	0.19%
2023/04/07	0.2	48.20	0	0.00	47.90	0.2	4,918	0.00%
2023/04/06	1	47.60	1	47.60	47.60	0	4,906	0.00%
2023/03/31	0	49.00	1	49.20	48.50	-1	4,867	-0.02%
2023/03/30	1.2	48.55	1	48.65	48.65	0.2	4,837	0.01%
2023/03/29	0	0.00	0.4	47.75	48.00	-0.4	4,819	-0.01%
2023/03/28	3	48.10	1	48.10	48.10	2	4,807	0.04%
2023/03/27	4.1	48.79	10.5	48.90	48.90	-6.4	4,706	-0.14%
2023/03/24	6	49.38	2	49.43	49.35	4	4,633	0.09%
2023/03/23	6	49.28	2.1	49.19	49.55	3.9	4,531	0.09%
2023/03/22	59.2	48.23	53.5	48.45	48.90	5.7	4,355	0.13%
2023/03/21	16.1	48.13	10.1	48.24	47.70	6	4,191	0.14%
2023/03/20	1	47.05	5	47.03	47.20	-4	4,007	-0.10%
2023/03/17	4	46.43	1	46.95	46.20	3	3,945	0.08%
2023/03/16	6.1	46.39	5.1	46.71	46.45	1	3,860	0.03%
2023/03/15	0.2	46.10	11	46.30	45.95	-10.8	3,782	-0.29%
2023/03/14	2	44.55	2	44.90	44.90	0	3,738	0.00%
2023/03/13	2	44.43	0	0.00	44.75	2	3,733	0.05%
2023/03/10	1.1	45.45	2	46.70	45.40	-1	3,731	-0.03%
2023/03/09	8.3	46.48	0	0.00	46.20	8.3	3,782	0.22%
2023/03/08	1.1	45.69	2	46.68	46.90	-1	3,772	-0.03%
2023/03/07	2	46.13	4	46.15	46.10	-2	3,742	-0.05%
2023/03/06	2.1	46.00	4.3	45.97	46.05	-2.2	3,738	-0.06%
2023/03/03	0.3	44.80	0	0.00	45.00	0.3	3,738	0.01%
2023/03/02	2	45.00	2	44.78	44.75	0	3,832	0.00%
2023/03/01	2	44.70	5	45.04	45.10	-3	3,897	-0.08%
2023/02/24	1	44.70	1	44.85	44.90	0	3,889	0.00%
2023/02/23	5	45.32	1	45.35	45.35	4	3,899	0.10%
2023/02/22	1	44.90	5	44.97	45.15	-4	3,948	-0.10%
2023/02/21	8	46.14	5	45.95	45.85	3	3,949	0.08%
2023/02/20	7	46.35	0	0.00	46.35	7	4,028	0.17%
2023/02/17	0	0.00	12.2	46.22	46.25	-12.2	4,126	-0.30%
2023/02/16	6	46.42	1	45.50	46.45	5	4,165	0.12%
2023/02/15	3	45.10	15	45.07	45.05	-12	4,284	-0.28%
2023/02/14	0	0.00	0.2	45.45	45.05	-0.2	4,354	0.00%
2023/02/13	0.1	45.45	1.2	45.10	45.15	-1.1	4,433	-0.02%
2023/02/10	8	45.76	6.2	45.90	45.70	1.9	4,528	0.04%
2023/02/09	14	46.82	9	46.35	46.65	5	4,594	0.11%
2023/02/08	9	46.47	14.4	46.70	46.15	-5.4	4,578	-0.12%
2023/02/07	5	46.10	3	45.50	46.20	2	4,562	0.04%
2023/02/06	20	45.33	0.2	44.95	44.70	19.8	4,616	0.43%
2023/02/03	9	45.59	29	45.80	45.55	-20	4,610	-0.43%
2023/02/02	9	46.16	3	46.03	46.10	6	4,610	0.13%
2023/02/01	2	45.50	2	45.20	45.50	0	4,585	0.00%
2023/01/31	13.7	44.48	17	44.51	44.85	-3.3	4,618	-0.07%
2023/01/30	1.1	44.41	0	0.00	44.50	1.1	4,570	0.02%
2023/01/17	0	42.40	0	0.00	42.10	0	4,472	0.00%
2023/01/16	0	0.00	2	42.10	42.20	-2	4,562	-0.04%
2023/01/12	2	42.70	0	0.00	42.55	2	4,600	0.04%
2023/01/11	11	43.71	12	43.57	43.40	-1	4,613	-0.02%
2023/01/10	30	43.64	22	43.81	43.90	8	4,666	0.17%
2023/01/09	14.2	43.41	14	43.94	44.25	0.2	4,683	0.01%
2023/01/06	1	42.35	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	41.80	0	0.00	41.65	1	4,758	0.02%
2023/01/03	0	0.00	3	41.50	41.45	-3	4,896	-0.06%
2022/12/28	0	0.00	1	41.15	40.75	-1	5,203	-0.02%
2022/12/27	1	42.50	1	42.40	42.15	0	5,257	0.00%
2022/12/26	1	41.75	0	0.00	41.80	1	5,361	0.02%
2022/12/23	8	41.23	9	41.47	41.80	-1	5,471	-0.02%
2022/12/22	1	42.25	1	42.00	41.95	0	5,563	0.00%
2022/12/21	1	42.15	0	0.00	41.65	1	5,752	0.02%
2022/12/20	0	0.00	2	42.05	41.85	-2	6,069	-0.03%
2022/12/14	2	44.45	0	0.00	44.80	2	6,467	0.03%
2022/12/13	2	43.90	0	0.00	43.85	2	6,483	0.03%
2022/12/12	0	0.00	2	43.75	43.75	-2	6,505	-0.03%
2022/12/09	0	0.00	1	44.35	44.25	-1	6,550	-0.02%
2022/12/08	1	44.95	0	0.00	44.85	1	6,563	0.02%
2022/12/07	1	44.60	3	44.88	44.75	-2	6,595	-0.03%
2022/12/06	1	47.05	2.6	46.28	46.00	-1.6	6,609	-0.02%
2022/12/05	5	47.71	1	47.70	47.70	4	6,613	0.06%
2022/12/02	21	47.40	20	47.69	47.60	1	6,622	0.02%
2022/12/01	2.2	47.53	4	47.85	47.70	-1.8	6,644	-0.03%
2022/11/30	2	45.88	1	45.90	45.95	1	6,594	0.02%
2022/11/29	0	0.00	3	44.40	45.20	-3	6,728	-0.04%
2022/11/28	3	45.10	7	45.29	45.55	-4	6,740	-0.06%
2022/11/25	2	46.00	7	46.13	45.90	-5	6,802	-0.07%
2022/11/24	0	0.00	4	46.29	46.50	-4	6,820	-0.06%
2022/11/22	0	0.00	0.5	45.60	45.65	-0.5	6,842	-0.01%
2022/11/18	1.1	46.26	4	45.81	45.65	-2.9	7,432	-0.04%
2022/11/16	2	45.95	2.1	46.28	46.10	-0.1	7,464	0.00%
2022/11/15	1.1	45.65	7	45.64	46.00	-5.9	7,430	-0.08%
2022/11/14	0	0.00	3	44.85	45.00	-3	7,468	-0.04%
2022/11/11	12	45.16	6	44.85	44.75	6	7,530	0.08%
2022/11/10	7	43.76	10	43.57	43.80	-3	7,430	-0.04%
2022/11/09	1	42.85	4	42.96	43.00	-3	7,527	-0.04%
2022/11/08	20	42.87	14	42.40	42.25	6	7,570	0.08%
2022/11/07	3	42.15	4	42.20	42.35	-1	7,805	-0.01%
2022/11/04	0.1	41.50	0	0.00	42.20	0.1	8,032	0.00%
2022/11/03	0.1	40.65	0	0.00	41.40	0.1	8,027	0.00%
2022/11/02	6	40.78	2	40.63	41.00	4	8,098	0.05%
2022/10/31	1	39.95	1	39.75	39.90	0	8,129	0.00%
2022/10/28	2	39.20	2	39.40	39.05	0	8,131	0.00%
2022/10/27	25	40.00	30	39.47	39.95	-5	8,121	-0.06%
2022/10/26	0	0.00	2	37.80	37.60	-2	8,063	-0.02%
2022/10/24	0	39.20	0	0.00	38.95	0	8,111	0.00%
2022/10/21	0	38.70	0	0.00	39.05	0	8,078	0.00%
2022/10/20	0	0.00	1	38.80	38.70	-1	8,089	-0.01%
2022/10/18	1	39.65	3	39.63	39.55	-2	8,090	-0.02%
2022/10/17	6	38.21	8	37.91	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	44	38.62	38.95	-44	8,231	-0.53%
2022/10/13	0	0.00	1	36.40	36.40	-1	8,282	-0.01%
2022/10/11	1	38.70	1	38.50	38.40	0	8,291	0.00%
2022/10/07	6	40.50	0	0.00	40.60	6	8,336	0.07%
2022/10/06	2	40.68	3	41.45	41.10	-1	8,352	-0.01%
2022/10/05	24	40.98	42.1	40.95	40.80	-18.1	8,345	-0.22%
2022/10/04	20	39.50	4	39.76	39.90	16	8,311	0.19%
2022/10/03	2	38.60	2	38.50	38.60	0	8,391	0.00%
2022/09/30	1	39.30	5	39.02	39.45	-4	8,407	-0.05%
2022/09/29	0	0.00	3	38.93	38.30	-3	8,428	-0.04%
2022/09/28	5	39.47	4	38.75	37.90	1	8,439	0.01%
2022/09/27	82	39.12	81	39.01	40.30	1	8,331	0.01%
2022/09/26	56	43.46	0.8	40.57	40.15	55.3	8,083	0.68%
2022/09/23	0	0.00	51	44.52	44.60	-51	7,976	-0.64%
2022/09/22	1	44.60	1	45.69	45.80	0	7,992	0.00%
2022/09/21	5	45.78	0.3	46.15	45.35	4.8	7,978	0.06%
2022/09/20	1	47.00	1	47.10	46.60	0	7,971	0.00%
2022/09/19	3.1	47.32	0	0.00	46.80	3.1	8,015	0.04%
2022/09/16	9	47.48	1	47.50	47.25	8	8,045	0.10%
2022/09/15	3	49.00	0	0.00	48.25	3	8,114	0.04%
2022/09/14	1	48.40	7	47.86	48.80	-6	8,186	-0.07%
2022/09/12	1.5	49.24	2	49.40	49.30	-0.6	8,309	-0.01%
2022/09/08	1	48.10	5.4	47.91	48.00	-4.4	8,404	-0.05%
2022/09/07	2	46.80	1	46.65	46.50	1	8,480	0.01%
2022/09/06	2	48.25	4.1	47.82	47.30	-2.1	8,494	-0.02%
2022/09/05	6	48.90	4.6	49.47	48.50	1.4	8,483	0.02%
2022/09/02	1	51.50	0	0.00	51.00	1	8,479	0.01%
2022/09/01	5	50.88	3.3	50.84	51.10	1.7	8,484	0.02%
2022/08/31	1	51.20	0	0.00	52.20	1	8,464	0.01%
2022/08/30	3	51.20	3	51.70	52.00	0	8,477	0.00%
2022/08/29	10	50.69	14.2	50.57	50.70	-4.2	8,441	-0.05%
2022/08/26	6.1	53.12	6	53.88	52.70	0.1	8,393	0.00%
2022/08/25	5	52.98	11	52.12	53.60	-6	8,176	-0.07%
2022/08/24	2	50.55	3	50.73	50.30	-1	7,970	-0.01%
2022/08/23	11	50.30	9	49.92	50.70	2	8,204	0.02%
2022/08/22	3	50.87	2	51.20	50.80	1	8,484	0.01%
2022/08/19	8.4	51.98	0	0.00	51.60	8.4	8,626	0.10%
2022/08/18	6	50.73	4	50.95	51.50	2	8,886	0.02%
2022/08/17	3	51.17	2	50.85	50.90	1	8,984	0.01%
2022/08/16	1	51.10	1	50.90	51.00	0	9,064	0.00%
2022/08/15	8	49.94	8	49.81	50.20	0	8,954	0.00%
2022/08/12	23.3	50.38	33	50.29	50.30	-9.7	8,964	-0.11%
2022/08/11	11	49.53	11.2	49.46	49.60	-0.2	8,792	0.00%
2022/08/10	0	0.00	13	47.56	47.60	-13	8,698	-0.15%
2022/08/09	3	46.73	7	47.18	47.10	-4	8,845	-0.05%
2022/08/08	5	45.80	0	0.00	45.95	5	9,344	0.05%
2022/08/05	22	46.15	5	46.00	46.50	17	9,800	0.17%
2022/08/04	1	44.50	2	44.03	45.30	-1	9,801	-0.01%
2022/08/03	1	45.85	2	45.10	45.10	-1	9,954	-0.01%
2022/08/02	0	0.00	11	46.25	45.45	-11	10,187	-0.11%
2022/08/01	3	47.40	0	0.00	47.15	3	10,426	0.03%
2022/07/29	1	47.90	1	48.00	47.75	0	10,543	0.00%
2022/07/28	2.1	47.41	2	47.45	47.00	0.1	10,780	0.00%
2022/07/27	1.1	46.94	1	45.60	47.15	0.1	10,957	0.00%
2022/07/26	0	0.00	2	46.80	45.90	-2	10,981	-0.02%
2022/07/25	0	0.00	3	47.45	47.55	-3	11,009	-0.03%
2022/07/22	8	48.48	0.3	48.87	48.10	7.8	11,136	0.07%
2022/07/21	6	48.33	8	48.43	48.95	-2	11,207	-0.02%
2022/07/20	12.2	48.10	15	47.65	47.25	-2.8	11,225	-0.02%
2022/07/19	8	46.51	12	46.45	46.55	-4	11,345	-0.04%
2022/07/18	5	48.14	71	47.67	48.20	-66	11,402	-0.58%
2022/07/15	6	47.38	116	46.42	47.55	-110	11,364	-0.97%	大賣/鉅額交易
2022/07/14	2	45.70	327	45.54	46.15	-325	11,335	-2.87%	大賣/鉅額交易
2022/07/13	1	45.30	1	45.30	44.80	0	11,443	0.00%
2022/07/12	3.1	44.63	0	0.00	44.00	3.1	11,600	0.03%
2022/07/11	4	47.60	1	47.30	47.30	3	11,749	0.03%
2022/07/08	0	0.00	1	46.65	46.40	-1	11,789	-0.01%
2022/07/07	0	0.00	10	45.00	44.90	-10	11,800	-0.08%
2022/07/06	2	43.58	1	45.75	43.30	1	12,100	0.01%
2022/07/05	1	46.05	9	44.64	46.00	-8	12,371	-0.06%
2022/07/04	2	44.55	1	45.65	44.55	1	12,364	0.01%
2022/07/01	0	0.00	0.5	46.61	45.05	-0.5	12,365	0.00%
2022/06/30	10	48.13	0	0.00	48.05	10	12,273	0.08%
2022/06/29	0.1	50.35	2	50.20	50.50	-1.9	12,324	-0.02%
2022/06/28	3.1	51.26	0	0.00	51.00	3.1	12,440	0.02%
2022/06/27	0.1	51.80	80.3	52.34	52.40	-80.3	12,592	-0.64%
2022/06/24	0	50.60	5	50.50	50.50	-5	12,776	-0.04%
2022/06/23	0.1	49.93	1	49.80	49.95	-0.9	13,229	-0.01%
2022/06/22	13.2	51.58	5	50.56	50.20	8.2	14,000	0.06%
2022/06/21	21.1	52.21	1	52.30	52.40	20.1	14,530	0.14%
2022/06/20	1.4	50.87	2.2	51.61	50.20	-0.8	14,839	-0.01%
2022/06/17	59.7	53.08	2	52.05	52.60	57.7	14,885	0.39%
2022/06/16	3.1	54.74	120	55.00	54.60	-117	14,888	-0.79%	大賣/鉅額交易
2022/06/15	2	58.20	2	57.10	57.00	0	14,993	0.00%
2022/06/14	33.1	57.12	40	57.79	58.40	-6.9	15,309	-0.04%
2022/06/13	12.2	57.93	4.2	58.86	57.70	8	15,378	0.05%
2022/06/10	32.1	60.46	1	60.60	60.50	31.1	15,371	0.20%
2022/06/09	25	61.09	44	61.63	61.00	-19	15,626	-0.12%
2022/06/08	65	61.09	5	61.62	60.80	60	15,664	0.38%
2022/06/07	3	60.93	6	61.13	61.30	-3	15,905	-0.02%
2022/06/06	2	61.00	1	61.10	61.00	1	16,035	0.01%
2022/06/02	6	61.75	7	61.87	61.60	-1	16,288	-0.01%
2022/06/01	5	61.72	5	61.82	61.60	0	16,483	0.00%
2022/05/31	65	62.89	7.5	62.52	62.30	57.5	16,488	0.35%
2022/05/30	3.2	62.16	67	62.10	62.00	-63.8	16,441	-0.39%
2022/05/27	52.1	60.70	10.3	61.08	60.70	41.8	16,268	0.26%
2022/05/26	20.1	60.47	28.5	60.76	60.00	-8.4	16,175	-0.05%
2022/05/25	4	59.70	6	58.95	59.80	-2	15,883	-0.01%
2022/05/24	10	58.51	3	58.37	57.50	7	15,892	0.04%
2022/05/23	3	59.70	4	59.68	59.40	-1	15,785	-0.01%
2022/05/20	8	59.09	6	59.32	59.60	2	15,830	0.01%
2022/05/19	7	58.00	10	58.77	59.60	-3	15,801	-0.02%
2022/05/18	11.6	59.57	9	59.36	59.30	2.6	15,781	0.02%
2022/05/17	21	59.42	21	59.15	60.10	0	15,738	0.00%
2022/05/16	47.9	59.92	28	60.36	58.60	19.9	15,715	0.13%
2022/05/13	9.2	58.99	9.5	58.61	59.70	-0.3	15,340	0.00%
2022/05/12	2	56.20	3	56.03	55.50	-1	15,166	-0.01%
2022/05/11	14.5	57.37	11	57.15	56.90	3.5	15,825	0.02%
2022/05/10	32	56.00	34	56.65	58.00	-2	16,239	-0.01%
2022/05/09	6.1	57.03	9.2	56.98	56.60	-3.1	16,322	-0.02%
2022/05/06	14.2	55.12	11	55.48	55.50	3.2	16,342	0.02%
2022/05/05	31.2	57.35	41.4	57.13	57.80	-10.2	16,717	-0.06%
2022/05/04	19	55.81	8	55.65	55.60	11	16,714	0.07%
2022/05/03	3.2	55.49	4	55.35	55.50	-0.8	16,822	0.00%
2022/04/29	4.1	55.48	2	54.62	54.30	2	17,101	0.01%
2022/04/28	6.2	54.42	7.3	54.43	54.70	-1.1	17,318	-0.01%
2022/04/27	38.1	52.40	42	52.80	53.80	-3.9	17,354	-0.02%
2022/04/26	26.2	54.90	25.5	55.07	54.70	0.7	17,287	0.00%
2022/04/25	9.1	54.90	14	54.77	54.20	-4.9	17,357	-0.03%
2022/04/22	9.1	58.31	6	58.22	57.90	3.1	17,523	0.02%
2022/04/21	7	59.77	12	59.83	59.90	-5	17,766	-0.03%
2022/04/20	6	59.08	6	59.18	58.90	0	18,011	0.00%
2022/04/19	9	60.02	11	60.24	59.30	-2	18,412	-0.01%
2022/04/18	14	59.53	9.4	59.53	59.00	4.6	18,403	0.03%
2022/04/15	12.1	59.00	3	58.97	58.40	9.1	18,432	0.05%
2022/04/14	8	61.25	51.6	60.90	60.80	-43.6	18,655	-0.23%
2022/04/13	3	62.00	13	62.05	62.40	-10	18,634	-0.05%
2022/04/12	44	61.47	14.6	61.15	60.90	29.4	18,821	0.16%
2022/04/11	22.1	64.26	4	63.98	62.60	18.1	18,728	0.10%
2022/04/08	33	68.21	4	67.98	68.00	29	18,893	0.15%
2022/04/07	4.1	69.04	22	69.33	68.00	-17.9	18,970	-0.09%
2022/04/06	43	68.76	3	68.47	69.40	40	19,232	0.21%
2022/04/01	14	67.79	3	68.10	69.00	11	19,662	0.06%
2022/03/31	36	69.27	46.1	69.16	68.90	-10	19,841	-0.05%
2022/03/30	9	70.52	43	70.02	69.80	-34	19,946	-0.17%
2022/03/29	5.2	69.87	3	70.27	70.00	2.2	20,416	0.01%
2022/03/28	122.4	68.77	14.2	69.10	70.50	108.2	20,327	0.53%	大買/鉅額交易
2022/03/25	37.4	72.14	121	72.87	71.10	-83.6	20,092	-0.42%	大賣/
2022/03/24	52.1	76.34	16	76.26	76.30	36.1	19,374	0.19%
2022/03/23	9.4	78.65	12.3	78.81	79.00	-3	19,064	-0.02%
2022/03/22	6	76.88	13	76.96	77.20	-7	19,631	-0.04%
2022/03/21	6	76.12	9	76.22	75.80	-3	19,753	-0.02%
2022/03/18	15	74.59	9	75.68	75.30	6	20,122	0.03%
2022/03/17	22	72.92	46	74.19	74.90	-24	20,327	-0.12%
2022/03/16	3	70.63	5.5	70.85	70.40	-2.5	20,662	-0.01%
2022/03/15	7.2	70.74	1	70.20	70.20	6.2	21,408	0.03%
2022/03/14	5	72.88	11	73.07	72.50	-6	23,269	-0.03%
2022/03/11	9	70.53	1	71.00	71.40	8	23,531	0.03%
2022/03/10	14	72.16	18.1	71.71	71.70	-4.1	24,096	-0.02%
2022/03/09	7	68.80	5	69.10	68.60	2	24,579	0.01%
2022/03/08	7.1	69.74	10	70.38	68.10	-2.9	25,744	-0.01%
2022/03/07	17.1	72.28	10	72.30	72.00	7.1	27,870	0.03%
2022/03/04	3	76.53	77	76.09	76.50	-74	30,560	-0.24%
2022/03/03	7.3	77.45	15	77.65	77.40	-7.7	32,162	-0.02%
2022/03/02	27	75.50	111	75.55	76.30	-84	33,425	-0.25%	大賣/
2022/03/01	13	74.38	16	74.74	75.20	-3	35,505	-0.01%
2022/02/25	13	72.35	8	72.23	72.40	5	37,159	0.01%
2022/02/24	6.1	72.25	5.1	72.27	71.50	1	37,706	0.00%
2022/02/23	1	75.60	1	75.60	75.80	0	38,556	0.00%
2022/02/22	9.1	75.13	4	75.55	74.90	5.1	38,753	0.01%
2022/02/21	4	77.53	1	77.80	77.30	3	38,827	0.01%
2022/02/18	13	77.13	51	77.33	78.30	-38	39,120	-0.10%
2022/02/17	9	77.53	65	77.11	77.00	-56	39,815	-0.14%
2022/02/16	5	78.62	6	78.37	78.10	-1	39,830	0.00%
2022/02/15	14	78.41	9	78.90	77.80	5	40,095	0.01%
2022/02/14	12.1	78.15	8	78.59	77.80	4.1	40,215	0.01%
2022/02/11	134.1	79.65	54.3	79.70	79.70	79.8	40,771	0.20%	大買/
2022/02/10	34.1	76.97	156	76.83	78.10	-121.9	40,750	-0.30%	大賣/鉅額交易
2022/02/09	41	74.61	39	75.27	74.70	2	40,664	0.00%
2022/02/08	34.1	72.45	5	73.68	73.00	29.1	41,039	0.07%
2022/02/07	210.3	73.37	8	73.44	73.40	202.3	40,868	0.49%	大買/鉅額交易
2022/01/26	48	76.30	12.1	76.19	76.80	35.9	40,695	0.09%
2022/01/25	15.1	76.06	18	75.92	75.40	-2.9	41,051	-0.01%
2022/01/24	30.1	73.18	35.1	74.11	75.30	-5	41,508	-0.01%
2022/01/21	22	75.15	48	74.60	73.10	-26	41,929	-0.06%
2022/01/20	31	76.35	36.5	76.97	77.60	-5.5	41,885	-0.01%
2022/01/19	16	77.14	14	77.56	77.10	2	41,826	0.00%
2022/01/18	7.4	79.62	1	79.90	78.60	6.4	41,937	0.02%
2022/01/17	6.1	79.13	9	79.41	79.30	-2.9	41,950	-0.01%
2022/01/14	13	77.37	8	77.83	78.10	5	42,033	0.01%
2022/01/13	33.1	79.45	39.1	79.91	79.60	-6	42,427	-0.01%
2022/01/12	28.2	80.11	20	81.08	78.20	8.2	42,420	0.02%
2022/01/11	15.1	79.39	55	78.45	78.30	-39.9	42,167	-0.09%
2022/01/10	11	79.27	64.1	79.84	80.00	-53.1	42,243	-0.13%
2022/01/07	47.8	80.07	47	79.60	78.50	0.8	42,337	0.00%
2022/01/06	22.1	82.71	12.1	82.40	82.90	10	41,989	0.02%
2022/01/05	24.2	82.89	9	83.07	82.50	15.2	42,144	0.04%
2022/01/04	538.1	86.03	29.5	85.23	85.50	508.7	42,220	1.20%	大買/鉅額交易
2022/01/03	43	86.00	21	86.66	84.80	22	42,114	0.05%
2021/12/30	9.2	85.33	24	85.20	85.50	-14.8	42,011	-0.04%
2021/12/29	53	85.14	84.5	85.77	85.00	-31.5	42,044	-0.07%
2021/12/28	153	84.98	83.1	85.60	84.20	70	41,934	0.17%	大買/
2021/12/27	11.1	84.39	33.2	83.55	84.70	-22.1	41,756	-0.05%
2021/12/24	43.1	82.82	15.1	83.77	82.50	28	41,692	0.07%
2021/12/23	141.3	84.43	74	83.79	83.20	67.2	41,679	0.16%	大買/
2021/12/22	31	81.63	9	82.04	81.00	22	41,410	0.05%
2021/12/21	17.2	81.16	20.6	81.40	81.20	-3.4	41,428	-0.01%
2021/12/20	11	82.58	11	82.65	82.20	0	41,361	0.00%
2021/12/17	28.2	82.59	8	82.40	82.40	20.2	41,536	0.05%
2021/12/16	48.1	84.87	91	85.11	84.50	-43	41,773	-0.10%
2021/12/15	41.4	81.65	11.3	81.82	81.80	30.1	41,044	0.07%
2021/12/14	25.4	81.37	32	81.25	81.60	-6.6	41,013	-0.02%
2021/12/13	50.4	83.36	17.5	83.35	82.80	33	40,747	0.08%
2021/12/10	64.1	85.14	59	85.02	84.90	5.1	40,474	0.01%
2021/12/09	60	86.41	46.6	85.85	84.60	13.4	39,901	0.03%
2021/12/08	221.3	88.03	244.2	88.17	88.40	-22.9	39,235	-0.06%	大買/大賣/
2021/12/07	39	83.33	33.4	83.64	84.30	5.6	37,600	0.01%
2021/12/06	42.4	84.30	48.1	84.13	83.30	-5.6	37,365	-0.02%
2021/12/03	30.1	85.76	39	86.11	86.50	-8.9	37,287	-0.02%
2021/12/02	154.1	85.92	118.1	86.58	85.40	36	37,252	0.10%	大買/大賣/
2021/12/01	130.2	85.74	138.1	85.96	86.70	-7.9	36,316	-0.02%	大買/大賣/
2021/11/30	311.5	85.21	318	85.39	81.80	-6.5	34,565	-0.02%	大買/大賣/
2021/11/29	289	80.03	310.2	78.94	84.90	-21.2	32,731	-0.06%	大買/大賣/
2021/11/26	626.6	77.36	545.4	78.75	77.20	81.1	31,324	0.26%	大買/大賣/
2021/11/25	213.9	77.58	214.3	77.26	79.70	-0.4	30,253	0.00%	大買/大賣/
2021/11/24	140	75.71	151.3	76.18	76.40	-11.3	28,302	-0.04%	大買/大賣/
2021/11/23	84.7	69.62	52	70.51	69.50	32.7	27,223	0.12%
2021/11/22	59.3	71.01	99.7	70.10	71.20	-40.4	27,501	-0.15%
2021/11/19	21.2	68.29	8.1	68.32	67.30	13.1	27,702	0.05%
2021/11/18	30	68.63	11	67.95	67.70	19	27,758	0.07%
2021/11/17	55.1	69.03	68.7	68.76	68.90	-13.6	27,904	-0.05%
2021/11/16	54.1	69.54	46.1	69.88	68.20	7.9	27,849	0.03%
2021/11/15	27	67.41	23	67.63	67.40	4	27,355	0.01%
2021/11/12	22.4	67.48	15	67.18	66.80	7.4	27,411	0.03%
2021/11/11	23.7	68.85	18.3	68.62	68.60	5.4	27,191	0.02%
2021/11/10	196.1	69.94	199.6	70.33	69.60	-3.5	27,049	-0.01%	大買/大賣/
2021/11/09	38.4	68.56	53.4	68.91	68.30	-15	26,377	-0.06%
2021/11/08	41	67.03	30	68.36	66.60	11	25,834	0.04%
2021/11/05	27.2	66.98	138.5	68.30	66.30	-111.3	25,599	-0.43%	大賣/鉅額交易
2021/11/04	125	65.03	28	64.69	64.70	97	25,211	0.38%	大買/
2021/11/03	19	63.92	39	64.66	64.10	-20	25,388	-0.08%
2021/11/02	79.2	66.26	49	67.42	65.50	30.2	25,396	0.12%
2021/11/01	118.4	67.16	92.7	67.49	68.00	25.6	25,138	0.10%	大買/
2021/10/29	26	64.35	102.9	63.97	64.20	-76.9	24,825	-0.31%	大賣/
2021/10/28	11	62.83	5.2	63.00	61.60	5.8	24,286	0.02%
2021/10/27	6	61.62	6	61.95	62.10	0	24,335	0.00%
2021/10/26	17	61.67	3	62.47	61.20	14	24,811	0.06%
2021/10/25	15	60.92	2.2	61.35	61.60	12.8	25,087	0.05%
2021/10/22	41.9	61.72	9	61.79	62.00	32.9	25,756	0.13%
2021/10/21	24.7	61.07	33.3	61.47	60.50	-8.6	26,940	-0.03%
2021/10/20	8	58.61	15	58.69	58.30	-7	27,151	-0.03%
2021/10/19	6	57.17	43.9	57.45	57.10	-37.9	27,572	-0.14%
2021/10/18	22.5	57.43	24	57.58	56.80	-1.5	28,329	-0.01%
2021/10/15	16	57.98	15	57.97	58.80	1	28,865	0.00%
2021/10/14	35	55.64	28.2	54.96	55.10	6.8	29,007	0.02%
2021/10/13	64	56.43	21	56.29	54.90	43	29,386	0.15%
2021/10/12	16.3	57.96	1	58.20	57.70	15.3	29,393	0.05%
2021/10/08	29	61.24	28	61.24	61.30	1	29,452	0.00%
2021/10/07	11.1	61.74	18.2	61.61	62.10	-7	29,875	-0.02%
2021/10/06	11	59.09	9	59.62	58.50	2	31,380	0.01%
2021/10/05	6	59.32	24.1	57.83	60.40	-18	32,249	-0.06%
2021/10/04	5.2	60.15	231	60.73	58.20	-225.8	32,428	-0.70%	大賣/鉅額交易
2021/10/01	72.4	62.10	2	60.35	60.50	70.4	33,205	0.21%
2021/09/30	13.1	63.35	13	62.71	63.60	0.1	34,625	0.00%
2021/09/29	48.5	64.46	8.3	64.77	63.20	40.3	34,630	0.12%
2021/09/28	34	67.40	24	67.01	67.10	10	34,636	0.03%
2021/09/27	66	68.79	23	68.70	68.10	43	34,805	0.12%
2021/09/24	86.5	69.70	13	70.01	69.00	73.5	35,209	0.21%
2021/09/23	30.2	70.17	31	70.36	69.60	-0.8	35,387	0.00%
2021/09/22	33.3	68.42	11.4	68.57	69.30	21.9	35,842	0.06%
2021/09/17	16.1	68.09	142	67.68	69.40	-125.9	36,073	-0.35%	大賣/鉅額交易
2021/09/16	7	68.90	29	68.83	69.00	-22	36,748	-0.06%
2021/09/15	5.6	67.12	5	66.88	67.10	0.6	37,667	0.00%
2021/09/14	14	68.50	24.6	68.44	68.10	-10.6	39,322	-0.03%
2021/09/13	22	68.84	12.5	69.30	68.30	9.6	40,604	0.02%
2021/09/10	51.6	67.77	18.4	68.38	69.30	33.3	41,229	0.08%
2021/09/09	30	67.10	26	66.89	67.00	4	43,160	0.01%
2021/09/08	23.4	65.61	30	66.23	65.00	-6.6	43,523	-0.02%
2021/09/07	35.1	69.59	32.7	69.76	68.60	2.4	43,238	0.01%
2021/09/06	36	70.91	18	70.69	70.60	18	42,950	0.04%
2021/09/03	14.1	71.14	68	70.78	72.00	-54	42,853	-0.13%
2021/09/02	214.1	71.57	153.4	71.01	68.80	60.7	43,072	0.14%	大買/大賣/
2021/09/01	25.1	69.68	30.4	69.83	70.70	-5.3	42,978	-0.01%
2021/08/31	20.3	69.84	28.2	70.16	70.40	-7.9	43,744	-0.02%
2021/08/30	54	69.50	13	69.90	69.60	41	43,580	0.09%
2021/08/27	94.3	70.00	26.2	69.67	68.70	68.1	43,718	0.16%
2021/08/26	68	69.65	62.7	70.08	70.20	5.3	43,464	0.01%
2021/08/25	59.8	68.35	111.9	68.60	68.70	-52.1	42,798	-0.12%	大賣/
2021/08/24	37.1	65.50	4.8	66.18	64.60	32.3	41,825	0.08%
2021/08/23	30	64.12	23.1	64.21	64.90	6.9	41,991	0.02%
2021/08/20	28.2	61.98	61	61.90	62.00	-32.8	42,002	-0.08%
2021/08/19	67.3	60.74	11.5	61.23	60.00	55.8	42,029	0.13%
2021/08/18	11.7	58.90	9.5	58.15	60.30	2.3	42,809	0.01%
2021/08/17	4	58.50	2.6	59.30	56.00	1.4	42,930	0.00%
2021/08/16	5.6	59.99	43.3	60.53	59.20	-37.8	42,830	-0.09%
2021/08/13	6.4	61.06	41.1	59.96	59.80	-34.6	42,736	-0.08%
2021/08/12	19.2	63.21	15.2	62.77	63.00	4	42,761	0.01%
2021/08/11	17.8	63.01	14	62.81	63.00	3.7	42,854	0.01%
2021/08/10	65.3	64.24	86	63.81	62.70	-20.7	42,903	-0.05%
2021/08/09	22.3	67.39	28	66.81	65.50	-5.8	43,104	-0.01%
2021/08/06	41.4	69.75	10	69.63	69.30	31.4	43,250	0.07%
2021/08/05	10.2	71.69	75.8	70.95	71.60	-65.5	43,441	-0.15%
2021/08/04	38	70.60	60	70.48	69.70	-22	43,842	-0.05%
2021/08/03	18	69.48	19.6	69.58	69.00	-1.6	43,935	0.00%
2021/08/02	46.1	69.11	111.5	69.78	68.70	-65.4	44,212	-0.15%	大賣/
2021/07/30	19.2	71.33	10.8	71.78	69.80	8.4	44,358	0.02%
2021/07/29	29.6	69.53	36.5	69.63	71.80	-7	44,148	-0.02%
2021/07/28	85.8	66.95	60.8	67.29	67.60	25	44,340	0.06%
2021/07/27	234.9	72.68	104.9	72.70	71.70	130	44,608	0.29%	大買/大賣/鉅額交易
2021/07/26	62.8	69.93	94	71.19	71.20	-31.2	43,726	-0.07%
2021/07/23	69.6	69.53	51.1	69.08	67.90	18.4	43,313	0.04%
2021/07/22	56.9	69.44	35.3	69.47	69.30	21.6	43,250	0.05%
2021/07/21	21.7	67.25	45.6	67.19	66.40	-23.9	43,084	-0.06%
2021/07/20	17.8	66.40	24.1	65.98	65.10	-6.2	44,059	-0.01%
2021/07/19	19.3	66.89	53.5	66.95	67.10	-34.2	45,994	-0.07%
2021/07/16	11	65.10	8.1	65.30	65.10	2.9	47,289	0.01%
2021/07/15	36	65.73	40.5	65.66	65.50	-4.5	50,274	-0.01%
2021/07/14	66.1	67.15	53.7	67.35	66.50	12.5	51,027	0.02%
2021/07/13	184.8	69.53	128.1	69.39	67.10	56.7	50,995	0.11%	大買/大賣/
2021/07/12	42.7	66.27	38.4	66.58	67.70	4.3	49,305	0.01%
2021/07/09	7	64.53	28.7	64.15	63.90	-21.7	48,631	-0.04%
2021/07/08	92.5	64.97	57.6	64.99	64.20	35	49,415	0.07%
2021/07/07	156.7	65.69	207.7	64.14	65.70	-51	49,823	-0.10%	大買/大賣/
2021/07/06	17.3	61.45	4	61.20	60.70	13.3	49,067	0.03%
2021/07/05	21.8	62.07	11.7	62.12	62.00	10.1	50,883	0.02%
2021/07/02	23.4	60.19	15	60.65	61.30	8.4	51,926	0.02%
2021/07/01	30.1	59.80	14.1	59.16	58.80	16	52,148	0.03%
2021/06/30	37.1	61.93	20.5	62.14	61.10	16.6	51,772	0.03%
2021/06/29	25.4	62.95	38.6	62.84	62.00	-13.2	51,477	-0.03%
2021/06/28	12.9	61.27	8.3	61.44	61.00	4.6	50,641	0.01%
2021/06/25	46.5	62.01	55.7	61.37	60.90	-9.2	50,287	-0.02%
2021/06/24	92	63.05	82.7	62.85	62.80	9.4	49,465	0.02%
2021/06/23	69.8	62.37	68.6	62.33	64.50	1.2	48,366	0.00%
2021/06/22	67	60.39	93.2	60.72	59.60	-26.2	46,598	-0.06%
2021/06/21	42.8	58.54	46.7	58.73	59.20	-3.9	45,198	-0.01%
2021/06/18	101.1	59.27	95	59.13	58.00	6.1	44,400	0.01%	大買/
2021/06/17	28.3	54.93	48.2	54.97	56.50	-19.9	42,212	-0.05%
2021/06/16	14.2	53.87	5.1	54.16	53.20	9.1	41,615	0.02%
2021/06/15	26.8	54.41	17	54.56	54.50	9.8	41,494	0.02%
2021/06/11	11.1	54.12	15.1	54.18	53.70	-4	41,405	-0.01%
2021/06/10	34.1	55.49	28.3	55.93	55.10	5.8	41,386	0.01%
2021/06/09	52.3	55.46	49.1	54.73	54.50	3.2	40,538	0.01%
2021/06/08	88.1	54.41	60.2	53.95	53.40	27.9	39,603	0.07%
2021/06/07	12	52.15	9.1	51.42	52.30	2.9	38,610	0.01%
2021/06/04	12.2	52.60	12	52.72	51.50	0.2	38,533	0.00%
2021/06/03	7	51.70	11	52.30	52.70	-4	38,248	-0.01%
2021/06/02	5	51.60	10.8	51.77	50.70	-5.8	37,984	-0.02%
2021/06/01	16	52.23	9	52.02	51.60	7	37,889	0.02%
2021/05/28	6.6	51.38	13	51.12	50.80	-6.4	37,541	-0.02%
2021/05/27	21	50.39	27	49.87	50.00	-6	37,595	-0.02%
2021/05/26	48.4	51.07	34	50.29	49.65	14.4	38,069	0.04%
2021/05/25	12	47.83	6	48.92	49.35	6	37,991	0.02%
2021/05/24	1	43.55	1	44.80	44.90	0	37,818	0.00%
2021/05/21	3	43.78	8	43.80	44.10	-5	37,958	-0.01%
2021/05/20	11	44.50	1	42.85	42.90	10	38,330	0.03%
2021/05/19	4	44.80	10	44.91	45.55	-6	38,318	-0.02%
2021/05/18	12	44.34	106	44.54	45.15	-94	38,251	-0.25%	大賣/
2021/05/17	7	41.60	7.5	42.67	41.35	-0.5	38,136	0.00%
2021/05/14	25	45.73	35.2	46.25	44.45	-10.2	37,652	-0.03%
2021/05/13	21.9	46.10	14.5	45.66	46.10	7.3	37,223	0.02%
2021/05/12	23.9	46.25	33.9	45.84	45.20	-10	36,716	-0.03%
2021/05/11	17.9	48.59	51.2	48.90	48.10	-33.3	35,969	-0.09%
2021/05/10	19.1	51.95	9.2	52.55	51.50	9.8	35,516	0.03%
2021/05/07	27	53.60	17	53.21	54.70	10	35,156	0.03%
2021/05/06	9.3	52.21	16.2	52.39	51.20	-6.9	34,824	-0.02%
2021/05/05	20.2	53.08	30.2	52.88	51.80	-10	34,990	-0.03%
2021/05/04	40.4	54.52	38.9	54.12	55.20	1.5	34,372	0.00%
2021/05/03	30.5	56.99	19.6	56.19	54.90	10.9	33,362	0.03%
2021/04/29	23.8	58.02	67.2	58.47	58.00	-43.4	32,885	-0.13%
2021/04/28	71.2	57.24	99	57.80	56.90	-27.8	32,626	-0.09%
2021/04/27	105	56.90	34	57.28	56.10	71	32,409	0.22%	大買/
2021/04/26	142.2	59.94	135.1	59.97	58.80	7.1	31,778	0.02%	大買/大賣/
2021/04/23	283.3	57.62	197.1	57.83	58.30	86.2	30,344	0.28%	大買/大賣/
2021/04/22	170.5	56.52	137	55.77	53.00	33.5	29,151	0.11%	大買/大賣/
2021/04/21	129.1	56.50	130.1	56.49	56.40	-1	27,746	0.00%	大買/大賣/
2021/04/20	45	51.86	54	51.92	52.90	-9	24,892	-0.04%
2021/04/19	2	47.00	15	47.48	48.15	-13	23,884	-0.05%
2021/04/16	21	46.38	14.4	46.47	46.15	6.6	23,470	0.03%
2021/04/15	6	46.15	3.2	46.37	46.50	2.8	23,342	0.01%
2021/04/14	40.1	47.90	25	46.89	46.55	15.1	23,124	0.07%
2021/04/13	30	50.37	30	50.43	48.20	0	22,165	0.00%
2021/04/12	28.2	49.67	31	49.61	48.60	-2.8	20,842	-0.01%
2021/04/09	94	49.23	113.1	49.15	48.55	-19.1	20,153	-0.09%	大賣/
2021/04/08	67	46.91	99.1	47.06	48.00	-32.1	18,280	-0.18%
2021/04/07	14.4	43.29	20	43.51	43.65	-5.6	17,193	-0.03%
2021/04/06	5	41.86	17	42.12	42.45	-12	17,560	-0.07%
2021/04/01	10.1	41.68	0	0.00	41.75	10.1	17,712	0.06%
2021/03/31	2.1	42.09	7	41.76	42.20	-4.9	17,669	-0.03%
2021/03/30	2	41.45	0	0.00	41.25	2	17,764	0.01%
2021/03/29	21	41.45	2	41.50	41.60	19	18,033	0.11%
2021/03/26	10	41.00	0	0.00	41.15	10	18,784	0.05%
2021/03/25	1	41.55	5	41.01	41.05	-4	18,873	-0.02%
2021/03/23	1.2	42.01	31	41.32	41.15	-29.8	19,321	-0.15%
2021/03/22	8	41.72	12	41.66	41.60	-4	19,501	-0.02%
2021/03/19	6.1	41.57	19	41.55	41.55	-12.9	19,841	-0.07%
2021/03/18	4	42.41	3	42.45	42.20	1	20,037	0.00%
2021/03/17	44	43.15	13	43.32	43.00	31	20,750	0.15%
2021/03/16	16.1	42.56	17	42.56	43.30	-0.9	21,165	0.00%
2021/03/15	2.1	41.47	1	41.40	41.55	1.1	23,087	0.00%
2021/03/12	3	41.05	2.1	41.13	41.25	0.9	24,180	0.00%
2021/03/11	3	40.88	7	41.06	41.15	-4	25,079	-0.02%
2021/03/10	16	40.49	2	40.45	40.30	14	27,227	0.05%
2021/03/09	23	40.65	29	40.80	40.80	-6	28,202	-0.02%
2021/03/08	6	41.93	0	0.00	41.60	6	28,620	0.02%
2021/03/05	5	41.19	2	41.18	40.85	3	29,173	0.01%
2021/03/04	12	42.16	1	42.30	42.00	11	29,757	0.04%
2021/03/03	12	42.23	11	42.46	42.45	1	29,771	0.00%
2021/03/02	37	45.49	65	44.74	43.20	-28	29,757	-0.09%
2021/02/26	89	45.66	45	45.27	44.80	44	29,441	0.15%
2021/02/25	19	45.45	41	45.35	46.50	-22	28,947	-0.08%
2021/02/24	5	43.60	3.2	43.48	42.90	1.8	28,334	0.01%
2021/02/23	27	43.79	23	43.61	43.40	4	28,170	0.01%
2021/02/22	28	43.46	42	43.74	43.50	-14	27,996	-0.05%
2021/02/19	8	42.74	37.1	42.97	43.25	-29.1	27,507	-0.11%
2021/02/18	3	42.33	6.5	42.23	42.45	-3.5	27,405	-0.01%
2021/02/17	4	40.74	3	40.72	40.90	1	27,170	0.00%
2021/02/05	2	38.75	0	0.00	38.65	2	26,937	0.01%
2021/02/04	21	39.08	1	39.50	38.95	20	26,891	0.07%
2021/02/03	19	39.82	0	0.00	39.40	19	26,883	0.07%
2021/02/02	4.1	39.70	14	39.79	39.70	-9.9	26,830	-0.04%
2021/02/01	19	39.07	25	39.22	39.00	-6	26,794	-0.02%
2021/01/29	9	40.51	7	40.06	40.00	2	26,700	0.01%
2021/01/28	8.1	40.87	16	41.02	41.00	-7.9	26,567	-0.03%
2021/01/27	8	41.04	8	41.31	41.45	0	26,466	0.00%
2021/01/26	0	0.00	1	39.90	40.20	-1	25,920	0.00%
2021/01/25	4	40.13	54	40.10	40.40	-50	25,874	-0.19%
2021/01/22	10	40.07	9	40.09	40.45	1	25,767	0.00%
2021/01/21	7	39.15	13	38.95	38.35	-6	25,526	-0.02%
2021/01/20	24.5	40.98	22	40.08	39.20	2.5	25,271	0.01%
2021/01/19	2	43.43	9.2	43.43	42.95	-7.2	24,844	-0.03%
2021/01/18	20	43.19	10.3	43.43	43.45	9.7	24,675	0.04%
2021/01/15	66	44.66	102	44.31	43.85	-36	24,390	-0.15%	大賣/
2021/01/14	30	43.75	37	43.81	43.35	-7	23,214	-0.03%
2021/01/13	27	43.09	22	43.01	43.20	5	22,781	0.02%
2021/01/12	17	42.31	9	42.41	41.90	8	22,334	0.04%
2021/01/11	13	42.66	5	42.77	42.95	8	22,159	0.04%
2021/01/08	3	41.78	3	42.37	42.00	0	22,102	0.00%
2021/01/07	9	42.34	4	42.29	42.00	5	22,321	0.02%
2021/01/06	15.4	41.42	12	41.41	41.55	3.4	22,178	0.02%
2021/01/05	7	41.81	12	42.05	42.25	-5	21,936	-0.02%
2021/01/04	24	42.15	21	41.95	41.80	3	21,825	0.01%
2020/12/31	6	42.95	25	43.26	42.80	-19	21,588	-0.09%
2020/12/30	12	43.95	20	43.84	43.65	-8	21,398	-0.04%
2020/12/29	121	43.80	73	44.06	43.90	48	21,047	0.23%	大買/
2020/12/28	24	41.64	50.2	41.73	42.65	-26.2	20,134	-0.13%
2020/12/25	23.1	42.00	9	41.97	41.70	14.1	19,751	0.07%
2020/12/24	31	42.46	28	42.23	42.20	3	19,574	0.02%
2020/12/23	61.4	42.65	25	42.67	42.60	36.4	19,383	0.19%
2020/12/22	33.2	43.08	35	42.65	41.80	-1.9	19,094	-0.01%
2020/12/21	8.2	40.91	6	40.90	41.50	2.2	18,269	0.01%
2020/12/18	15	41.13	10	41.09	41.10	5	18,105	0.03%
2020/12/17	24.2	41.36	13	41.52	41.10	11.2	17,956	0.06%
2020/12/16	22.1	42.70	23	42.68	42.50	-0.9	17,643	-0.01%
2020/12/15	27.2	42.93	30.1	42.71	41.60	-2.9	17,424	-0.02%
2020/12/14	16.1	43.73	21.5	44.00	43.40	-5.4	17,103	-0.03%
2020/12/11	47.4	44.57	105	43.56	44.25	-57.7	16,861	-0.34%	大賣/
2020/12/10	39.1	44.73	79	44.87	44.05	-39.9	15,993	-0.25%
2020/12/09	140.2	47.00	112	47.19	45.70	28.2	15,207	0.19%	大買/大賣/
2020/12/08	97.2	45.07	525	44.95	45.70	-427.8	13,020	-3.29%	大賣/鉅額交易
2020/12/07	79	43.74	119.4	44.02	43.05	-40.4	11,934	-0.34%	大賣/
2020/12/04	516.1	44.05	214	43.12	44.30	302.1	11,044	2.74%	大買/大賣/鉅額交易
2020/12/03	229	42.05	92	41.79	42.55	137	8,896	1.54%	大買/鉅額交易
2020/12/02	25	39.04	15	39.16	38.70	10	8,094	0.12%
2020/12/01	62.1	38.67	58	38.79	38.70	4.1	7,662	0.05%
2020/11/30	59	38.44	73	38.22	37.75	-14	7,067	-0.20%
2020/11/27	7	36.09	6	36.14	36.20	1	6,504	0.02%
2020/11/26	3	36.40	17	36.08	36.25	-14	6,560	-0.21%
2020/11/25	10	35.41	2	35.45	35.25	8	6,471	0.12%
2020/11/24	24	35.84	5	36.16	35.40	19	6,440	0.30%
2020/11/23	4.2	35.43	17	35.41	35.95	-12.8	6,216	-0.21%
2020/11/20	20	34.23	4	34.13	34.35	16	5,793	0.28%
2020/11/19	1.1	34.05	8	34.00	33.85	-6.9	5,733	-0.12%
2020/11/18	0	0.00	1	33.50	33.40	-1	5,645	-0.02%
2020/11/17	1.6	33.39	2	33.30	33.50	-0.4	5,675	-0.01%
2020/11/16	3	33.00	0	0.00	33.15	3	5,760	0.05%
2020/11/13	10	32.60	1	32.60	32.80	9	5,827	0.15%
2020/11/12	7	32.84	8	32.60	32.55	-1	6,027	-0.02%
2020/11/11	8	32.95	1	33.05	32.85	7	6,233	0.11%
2020/11/10	1	32.55	0.3	32.45	32.55	0.7	6,234	0.01%
2020/11/09	19	32.63	6	32.70	32.55	13	6,280	0.21%
2020/11/06	2	32.75	4	33.25	32.40	-2	6,308	-0.03%
2020/11/05	0	0.00	1	32.90	32.70	-1	6,374	-0.02%
2020/11/04	22	32.65	2	32.80	32.60	20	6,454	0.31%
2020/11/03	0	0.00	3	32.72	32.90	-3	6,647	-0.05%
2020/11/02	5	32.32	10	32.40	32.50	-5	6,846	-0.07%
2020/10/30	3	32.07	5	32.20	31.65	-2	6,946	-0.03%
2020/10/29	2	32.03	3	32.17	32.35	-1	7,069	-0.01%
2020/10/28	9	33.44	16	33.18	32.85	-7	7,182	-0.10%
2020/10/27	2	33.40	1	33.40	33.40	1	7,980	0.01%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	16	33.95	1	34.10	33.90	15	8,170	0.18%
2020/10/22	3	34.70	5	34.48	34.20	-2	8,650	-0.02%
2020/10/21	3	34.22	0	0.00	34.00	3	8,799	0.03%
2020/10/20	4	34.29	0	0.00	34.10	4	8,904	0.04%
2020/10/16	14	35.32	6	35.33	34.50	8	8,991	0.09%
2020/10/15	10	35.65	24	35.63	35.60	-14	8,927	-0.16%
2020/10/14	4	34.13	0	0.00	34.25	4	8,613	0.05%
2020/10/13	3	33.30	0	0.00	33.45	3	8,718	0.03%
2020/10/12	5	33.73	1	33.60	33.50	4	8,986	0.04%
2020/10/08	6	34.35	1	34.55	34.20	5	9,028	0.06%
2020/10/07	0	0.00	2	34.38	34.40	-2	9,079	-0.02%
2020/10/06	5	34.45	5	34.40	34.25	0	9,169	0.00%
2020/10/05	1	34.45	2	34.18	34.10	-1	9,303	-0.01%
2020/09/29	5	33.94	24	33.95	33.75	-19	9,617	-0.20%
2020/09/28	24	34.08	14	34.11	33.90	10	9,959	0.10%
2020/09/25	2	33.65	7	33.44	33.25	-5	10,610	-0.05%
2020/09/24	4	33.78	21	34.09	33.35	-17	11,107	-0.15%
2020/09/23	1	34.50	0	0.00	34.55	1	11,120	0.01%
2020/09/22	3	34.47	21	34.52	34.55	-18	11,169	-0.16%
2020/09/21	14	35.71	0	0.00	34.90	14	11,158	0.13%
2020/09/17	5	36.05	8	36.04	36.10	-3	11,111	-0.03%
2020/09/16	1	35.70	5	35.70	35.45	-4	10,976	-0.04%
2020/09/15	24	35.38	0	0.00	35.30	24	10,937	0.22%
2020/09/11	15	35.11	0	0.00	35.05	15	11,033	0.14%
2020/09/10	2	36.25	2	36.03	35.45	0	11,042	0.00%
2020/09/09	14	35.69	1	35.35	35.90	13	11,088	0.12%
2020/09/08	8	35.31	1	35.40	35.25	7	11,062	0.06%
2020/09/07	22	36.47	13	36.80	35.50	9	11,222	0.08%
2020/09/04	3	35.40	7	35.36	36.00	-4	10,950	-0.04%
2020/09/03	14	35.64	7	35.79	35.35	7	10,853	0.06%
2020/09/02	4	34.84	27	35.47	35.60	-23	10,878	-0.21%
2020/09/01	22	34.83	9	34.91	34.85	13	11,131	0.12%
2020/08/31	6	34.75	3	34.67	34.80	3	10,967	0.03%
2020/08/28	3	34.30	1	34.40	34.40	2	10,840	0.02%
2020/08/27	1	34.45	13	34.25	35.15	-12	10,857	-0.11%
2020/08/26	5	33.84	7.3	33.96	33.90	-2.3	10,986	-0.02%
2020/08/25	0	0.00	2	33.73	33.60	-2	11,005	-0.02%
2020/08/24	2	33.43	1	33.25	33.45	1	11,001	0.01%
2020/08/21	8	33.66	11	33.70	33.65	-3	11,014	-0.03%
2020/08/20	25	32.89	30	33.88	33.00	-5	11,012	-0.05%
2020/08/19	5	35.85	11	36.33	35.65	-6	10,851	-0.06%
2020/08/18	4	36.81	12	37.05	36.45	-8	10,844	-0.07%
2020/08/17	60	36.20	53	36.28	36.85	7	10,705	0.07%
2020/08/14	4	35.33	0	0.00	35.40	4	10,541	0.04%
2020/08/13	5	35.52	1	35.50	35.20	4	10,583	0.04%
2020/08/12	6	35.53	12	35.68	35.55	-6	10,578	-0.06%
2020/08/11	26.3	35.68	43	35.87	35.40	-16.7	10,619	-0.16%
2020/08/10	19	35.83	32	35.49	35.20	-13	10,633	-0.12%
2020/08/07	14	36.30	26	36.27	35.75	-12	10,730	-0.11%
2020/08/06	10.7	36.96	14	37.25	37.45	-3.3	10,749	-0.03%
2020/08/05	22	37.45	6	37.28	36.90	16	10,688	0.15%
2020/08/04	18	37.18	47	36.67	37.10	-29	10,597	-0.27%
2020/08/03	30	37.11	35	36.94	36.85	-5	10,564	-0.05%
2020/07/31	102	37.14	42	37.21	37.15	60	10,441	0.57%	大買/
2020/07/30	8	36.14	1	36.35	36.35	7	9,654	0.07%
2020/07/29	10	35.70	22	35.54	35.50	-12	9,631	-0.12%
2020/07/28	35	36.25	20	36.07	35.65	15	9,736	0.15%
2020/07/27	14	34.93	3	34.95	35.25	11	9,497	0.12%
2020/07/24	9	34.80	3	34.78	34.25	6	9,370	0.06%
2020/07/23	29	35.28	0	0.00	34.85	29	9,367	0.31%
2020/07/22	7	35.14	1	35.40	35.05	6	9,487	0.06%
2020/07/21	5	35.01	33.5	34.98	34.85	-28.5	9,454	-0.30%
2020/07/20	4	34.60	0	0.00	34.50	4	9,423	0.04%
2020/07/17	4	34.98	18	35.28	34.85	-14	9,443	-0.15%
2020/07/16	16	35.30	13	35.19	35.60	3	9,483	0.03%
2020/07/15	13	33.94	11	33.94	34.20	2	9,227	0.02%
2020/07/14	3	33.75	1	33.80	33.50	2	9,231	0.02%
2020/07/13	7	34.41	19	34.42	34.30	-12	9,247	-0.13%
2020/07/10	13	35.82	11	35.72	35.55	2	9,270	0.02%
2020/07/09	24	37.05	13	37.16	36.70	11	9,162	0.12%
2020/07/08	12	37.38	1	37.15	37.20	11	9,011	0.12%
2020/07/07	22	37.15	19	37.60	37.00	3	8,909	0.03%
2020/07/06	56	38.68	156	38.73	38.55	-100	8,697	-1.15%	大賣/
2020/07/03	122	35.71	26	34.90	36.45	96	8,188	1.17%	大買/
2020/07/02	2	34.00	2	34.25	34.20	0	7,697	0.00%
2020/07/01	14	33.88	32	33.83	33.80	-18	7,699	-0.23%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/29	12	33.07	0	0.00	33.00	12	7,759	0.15%
2020/06/24	4	33.50	10	33.50	33.30	-6	7,783	-0.08%
2020/06/23	14	33.74	4	33.84	33.55	10	7,879	0.13%
2020/06/19	10.5	33.79	1	34.15	33.60	9.5	8,082	0.12%
2020/06/18	0.5	33.50	0	0.00	33.50	0.5	8,038	0.01%
2020/06/17	1	33.80	21	33.61	33.75	-20	8,047	-0.25%
2020/06/16	21	34.32	21	34.19	33.95	0	8,149	0.00%
2020/06/15	22	33.41	2	33.50	33.30	20	8,200	0.24%
2020/06/12	6	33.26	10	33.57	34.15	-4	8,265	-0.05%
2020/06/11	2	33.13	4	32.78	32.75	-2	8,149	-0.02%
2020/06/10	1	33.55	4	33.79	33.70	-3	8,183	-0.04%
2020/06/09	1	33.80	4	34.33	33.90	-3	8,370	-0.04%
2020/06/08	41	34.56	26	35.04	34.85	15	8,405	0.18%
2020/06/05	6	33.98	9	33.84	33.90	-3	8,023	-0.04%
2020/06/04	2	34.10	4	33.84	33.60	-2	8,147	-0.02%
2020/06/03	2	34.23	15	34.15	34.15	-13	8,189	-0.16%
2020/06/02	22	34.54	35	34.42	34.55	-13	8,115	-0.16%
2020/06/01	0	0.00	3	33.03	33.60	-3	7,927	-0.04%
2020/05/29	18	32.91	1	33.00	32.75	17	7,968	0.21%
2020/05/28	10	33.10	6	33.52	33.10	4	8,140	0.05%
2020/05/27	2	33.75	0	0.00	33.20	2	8,364	0.02%
2020/05/26	1	33.95	1	34.15	33.50	0	8,744	0.00%
2020/05/25	0	0.00	5	32.72	33.70	-5	8,973	-0.06%
2020/05/22	4	33.18	0	0.00	32.60	4	8,967	0.04%
2020/05/21	3	33.75	0	0.00	33.65	3	8,967	0.03%
2020/05/20	0	0.00	4	33.31	33.55	-4	9,054	-0.04%
2020/05/19	6	32.86	9	32.91	33.20	-3	9,104	-0.03%
2020/05/18	2	32.83	11	33.48	32.40	-9	9,309	-0.10%
2020/05/15	16	33.71	3	34.27	33.45	13	9,366	0.14%
2020/05/14	3	33.97	6	34.28	33.70	-3	9,582	-0.03%
2020/05/13	100	34.25	33	34.18	34.40	67	9,598	0.70%
2020/05/12	28	33.63	22	33.57	33.40	6	9,448	0.06%
2020/05/11	2	33.25	19	32.89	33.05	-17	9,464	-0.18%
2020/05/08	9	33.26	3	33.43	32.70	6	9,395	0.06%
2020/05/07	11	32.79	25	32.84	32.70	-14	9,277	-0.15%
2020/05/06	13	32.73	40	32.65	32.35	-27	9,233	-0.29%
2020/05/05	29	32.71	15	32.59	32.55	14	9,207	0.15%
2020/05/04	13	32.80	38	32.66	32.85	-25	9,141	-0.27%
2020/04/30	4	31.78	38	31.93	32.70	-34	8,989	-0.38%
2020/04/29	12	31.02	23	30.98	30.90	-11	8,825	-0.12%
2020/04/28	20	31.08	8	30.88	30.95	12	8,819	0.14%
2020/04/27	3	30.48	32	30.45	30.70	-29	8,850	-0.33%
2020/04/24	6	29.39	0	0.00	29.40	6	8,714	0.07%
2020/04/22	19	28.89	8	28.90	29.05	11	8,702	0.13%
2020/04/21	18	29.53	7	29.46	28.75	11	8,808	0.12%
2020/04/20	20	28.88	5	29.05	29.00	15	8,715	0.17%
2020/04/17	9	29.48	9	29.42	28.80	0	8,765	0.00%
2020/04/16	5	29.06	3	29.00	29.10	2	8,703	0.02%
2020/04/15	3	28.98	8	28.86	29.05	-5	8,664	-0.06%
2020/04/14	1	28.65	1	28.45	28.65	0	8,655	0.00%
2020/04/13	13	28.20	2	28.45	28.00	11	8,677	0.13%
2020/04/10	1	28.20	0	0.00	28.30	1	8,761	0.01%
2020/04/09	43	29.00	301	29.24	28.45	-258	9,015	-2.86%	大賣/鉅額交易
2020/04/08	4	28.18	4	27.98	28.90	0	9,001	0.00%
2020/04/07	14	27.28	0	0.00	27.30	14	8,905	0.16%
2020/04/06	183	26.42	3	26.47	26.60	180	9,145	1.97%	大買/鉅額交易
2020/04/01	55	25.71	10	26.15	26.15	45	9,526	0.47%
2020/03/31	13	25.82	70	25.99	25.95	-57	9,491	-0.60%
2020/03/30	30	24.60	41	25.31	25.70	-11	9,638	-0.11%
2020/03/27	7	26.57	155	26.23	25.60	-148	9,646	-1.53%	大賣/鉅額交易
2020/03/26	10	25.70	180	26.11	26.05	-170	9,570	-1.78%	大賣/鉅額交易
2020/03/25	203	25.97	32	25.98	26.00	171	9,519	1.80%	大買/鉅額交易
2020/03/24	4	23.79	1	23.85	23.90	3	9,452	0.03%
2020/03/23	1	23.10	5	22.84	22.60	-4	9,873	-0.04%
2020/03/20	10	24.00	16	23.93	24.30	-6	10,014	-0.06%
2020/03/19	161	24.15	221	22.66	22.55	-60	10,038	-0.60%	大買/大賣/
2020/03/18	8	25.74	162	25.89	25.05	-154	10,011	-1.54%	大賣/鉅額交易
2020/03/17	161	25.07	32	25.27	25.05	129	10,270	1.26%	大買/鉅額交易
2020/03/16	25	27.86	260	27.54	26.45	-235	10,196	-2.30%	大賣/鉅額交易
2020/03/13	264	27.38	43	27.32	27.90	221	10,206	2.17%	大買/鉅額交易
2020/03/12	115	30.18	76	30.47	30.20	39	10,016	0.39%	大買/
2020/03/11	17	33.13	5	33.00	32.40	12	10,010	0.12%
2020/03/10	34	32.17	23	32.28	33.05	11	10,412	0.11%
2020/03/09	12	33.61	0	0.00	33.00	12	10,701	0.11%
2020/03/06	29	34.89	0	0.00	34.75	29	10,583	0.27%
2020/03/05	27	35.38	1	35.30	35.20	26	10,574	0.25%
2020/03/04	109	34.90	13	35.08	34.85	96	10,516	0.91%	大買/
2020/03/03	50	35.81	110	35.90	35.15	-60	10,472	-0.57%	大賣/
2020/03/02	42	35.11	55	35.36	35.50	-13	10,424	-0.12%
2020/02/27	111	34.26	105	36.76	34.15	6	10,167	0.06%	大買/大賣/
2020/02/26	108	35.52	7	35.54	36.00	101	9,735	1.04%	大買/鉅額交易
2020/02/25	2	34.35	2	34.50	35.15	0	9,448	0.00%
2020/02/24	2	34.90	15	35.03	35.00	-13	9,393	-0.14%
2020/02/21	2	35.08	1	35.40	35.40	1	9,348	0.01%
2020/02/20	10	35.45	0	0.00	35.00	10	9,230	0.11%
2020/02/19	0	0.00	1	35.15	35.30	-1	9,113	-0.01%
2020/02/18	5	34.64	0	0.00	34.65	5	8,882	0.06%
2020/02/17	15	34.87	12	34.93	34.65	3	8,773	0.03%
2020/02/14	2	33.63	3	33.93	34.00	-1	8,475	-0.01%
2020/02/13	12	33.64	5	33.67	33.50	7	8,308	0.08%
2020/02/12	13	33.89	14	33.63	33.60	-1	8,348	-0.01%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	1	30.80	11	31.81	31.60	-10	8,344	-0.12%
2020/02/07	12	31.88	0	0.00	31.85	12	8,493	0.14%
2020/02/06	0	0.00	2	32.28	32.40	-2	8,669	-0.02%
2020/02/05	9	32.46	5	32.49	31.80	4	8,800	0.05%
2020/02/04	1	32.05	2	31.75	32.10	-1	8,800	-0.01%
2020/02/03	5	30.37	2	30.58	31.20	3	8,871	0.03%
2020/01/31	5	32.47	2	32.65	32.50	3	8,827	0.03%
2020/01/30	2	32.40	0	0.00	32.25	2	9,107	0.02%
2020/01/20	0.2	35.70	0	0.00	35.80	0.2	9,084	0.00%
2020/01/17	0	0.00	2	35.68	35.45	-2	9,265	-0.02%
2020/01/16	1	35.55	0	0.00	35.45	1	9,526	0.01%
2020/01/15	1	35.60	28	35.60	35.55	-27	9,835	-0.27%
2020/01/14	2	35.58	2	35.38	35.40	0	9,947	0.00%
2020/01/13	1	34.50	15	34.65	35.15	-14	10,704	-0.13%
2020/01/10	5	34.12	2	34.10	34.15	3	11,060	0.03%
2020/01/09	1	34.50	1	34.50	34.30	0	11,048	0.00%
2020/01/08	12	34.22	0	0.00	34.00	12	11,063	0.11%
2020/01/07	4	35.10	1	35.50	34.80	3	11,090	0.03%
2020/01/06	2	35.85	3	35.65	35.20	-1	11,228	-0.01%
2020/01/03	15	36.50	24	36.84	36.25	-9	11,149	-0.08%
2020/01/02	3	36.78	24	36.91	36.90	-21	10,906	-0.19%
2019/12/31	16	36.58	2	36.60	36.35	14	10,825	0.13%
2019/12/30	11	37.29	20	37.18	37.10	-9	10,750	-0.08%
2019/12/27	5	36.72	24	37.23	37.30	-19	10,473	-0.18%
2019/12/26	10	35.85	1	35.90	35.80	9	10,121	0.09%
2019/12/25	23.1	36.23	12	36.46	36.10	11.1	10,177	0.11%
2019/12/24	3	35.82	14	35.78	35.80	-11	10,039	-0.11%
2019/12/23	1	36.30	11	36.13	36.10	-10	10,132	-0.10%
2019/12/20	2	36.03	5	36.00	35.90	-3	10,247	-0.03%
2019/12/19	3	35.77	10	36.05	35.90	-7	10,473	-0.07%
2019/12/18	20.1	36.91	21	37.08	36.30	-0.9	10,454	-0.01%
2019/12/17	6	36.33	26	36.16	36.60	-20	10,055	-0.20%
2019/12/16	36	36.35	8	36.39	36.05	28	10,068	0.28%
2019/12/13	11	35.70	13	35.80	35.60	-2	9,918	-0.02%
2019/12/12	24	36.05	69	36.02	35.50	-45	9,803	-0.46%
2019/12/11	18	35.68	0	0.00	35.50	18	9,404	0.19%
2019/12/10	13	35.69	4	35.45	35.75	9	9,363	0.10%
2019/12/09	5	35.30	0	0.00	35.30	5	9,240	0.05%
2019/12/06	72	35.43	2	35.40	35.55	70	9,233	0.76%
2019/12/05	18	35.38	38	35.62	35.25	-20	9,090	-0.22%
2019/12/04	18	34.46	19	34.50	34.85	-1	8,701	-0.01%
2019/12/03	1	33.10	0	0.00	33.10	1	8,310	0.01%
2019/12/02	11	33.06	1	33.05	33.05	10	8,328	0.12%
2019/11/29	13	33.61	0	0.00	33.45	13	8,386	0.16%
2019/11/28	0	0.00	15	33.80	33.80	-15	8,410	-0.18%
2019/11/27	0	0.00	37	34.13	34.10	-37	8,529	-0.43%
2019/11/26	10	33.25	0	0.00	33.35	10	8,500	0.12%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	13	33.07	2	33.33	33.05	11	8,719	0.13%
2019/11/21	1	32.90	11	33.22	33.25	-10	8,766	-0.11%
2019/11/19	3	33.40	6	33.53	33.60	-3	8,826	-0.03%
2019/11/18	5	33.18	15	33.35	33.35	-10	8,874	-0.11%
2019/11/15	10	33.10	0	0.00	33.00	10	8,970	0.11%
2019/11/14	2	32.88	0	0.00	33.00	2	9,074	0.02%
2019/11/13	11	33.26	1	33.70	33.25	10	9,090	0.11%
2019/11/12	3	33.40	9	33.10	33.60	-6	9,106	-0.07%
2019/11/11	33	33.07	10	33.00	33.00	23	9,114	0.25%
2019/11/08	9	34.44	0	0.00	34.30	9	9,043	0.10%
2019/11/07	19	35.21	3	35.15	35.05	16	9,033	0.18%
2019/11/06	1	35.80	2	36.50	35.75	-1	9,078	-0.01%
2019/11/05	2	36.30	18	36.25	36.00	-16	8,993	-0.18%
2019/11/04	12	35.96	0	0.00	35.80	12	8,863	0.14%
2019/11/01	1	34.85	1	35.20	35.70	0	8,740	0.00%
2019/10/31	0	0.00	3	35.10	35.05	-3	8,780	-0.03%
2019/10/30	1	35.75	0	0.00	35.80	1	8,690	0.01%
2019/10/29	8	36.27	10	36.29	36.05	-2	8,683	-0.02%
2019/10/28	2	35.85	0	0.00	35.60	2	8,555	0.02%
2019/10/25	11	36.03	1	36.35	35.50	10	8,580	0.12%
2019/10/24	0	0.00	6	36.42	36.70	-6	8,427	-0.07%
2019/10/23	7	36.51	5	36.41	36.35	2	8,296	0.02%
2019/10/22	4	35.98	7	36.00	36.15	-3	8,261	-0.04%
2019/10/21	10	36.26	29	35.91	36.30	-19	8,106	-0.23%
2019/10/18	8	34.54	140	34.40	34.80	-132	7,458	-1.77%	大賣/鉅額交易
2019/10/17	10	33.45	0	0.00	33.45	10	7,237	0.14%
2019/10/16	1	33.10	20	33.20	33.20	-19	7,345	-0.26%
2019/10/15	9.1	33.77	8	34.19	33.40	1.1	7,326	0.02%
2019/10/14	18	34.24	27	34.04	33.75	-9	7,233	-0.12%
2019/10/09	6	33.00	11	32.91	32.70	-5	7,081	-0.07%
2019/10/08	7	32.98	53	32.76	32.90	-46	7,118	-0.65%
2019/10/07	24	33.68	4	33.81	33.45	20	7,175	0.28%
2019/10/04	57	34.46	37	33.98	33.85	20	7,280	0.27%
2019/10/03	58	33.96	5	34.06	34.10	53	7,323	0.72%
2019/10/02	11	33.80	0.2	33.90	33.90	10.8	7,419	0.15%
2019/10/01	13	34.29	22	34.19	34.60	-9	7,428	-0.12%
2019/09/27	14	34.11	0	0.00	33.65	14	7,471	0.19%
2019/09/26	3	35.00	94	34.48	34.10	-91	7,535	-1.21%
2019/09/25	93	34.37	16	34.43	34.50	77	7,686	1.00%
2019/09/24	53	34.17	17	34.49	34.15	36	7,755	0.46%
2019/09/23	12	33.58	0	0.00	33.75	12	7,525	0.16%
2019/09/20	20	33.60	11	33.48	33.45	9	7,554	0.12%
2019/09/19	4	33.21	23	33.35	33.50	-19	7,653	-0.25%
2019/09/18	0	0.00	1	32.55	32.55	-1	7,571	-0.01%
2019/09/17	12	32.58	5	32.44	32.50	7	7,640	0.09%
2019/09/16	20	32.25	0	0.00	32.20	20	7,696	0.26%
2019/09/12	5	32.24	25.1	32.25	32.20	-20.1	7,842	-0.26%
2019/09/09	11	32.43	0	0.00	32.35	11	8,377	0.13%
2019/09/06	5	33.05	5	33.35	32.90	0	8,430	0.00%
2019/09/05	12	32.93	2	33.15	32.90	10	8,426	0.12%
2019/09/04	0	0.00	26	32.73	32.85	-26	8,683	-0.30%
2019/09/03	16	32.60	5	33.20	32.50	11	8,754	0.13%
2019/09/02	1.6	32.54	10	32.65	32.70	-8.4	8,710	-0.10%
2019/08/30	16	32.60	2	32.70	32.10	14	8,713	0.16%
2019/08/29	1	32.40	0	0.00	32.30	1	8,640	0.01%
2019/08/28	8	32.45	17	32.56	32.55	-9	8,568	-0.11%
2019/08/23	2	32.25	0	0.00	32.40	2	8,468	0.02%
2019/08/22	12	32.76	2	32.95	32.40	10	8,490	0.12%
2019/08/21	22	33.05	1	32.70	32.70	21	8,500	0.25%
2019/08/20	0	0.00	3	33.70	32.90	-3	8,487	-0.04%
2019/08/19	6	33.62	5	33.51	33.40	1	8,459	0.01%
2019/08/15	3	32.00	0	0.00	31.85	3	8,490	0.04%
2019/08/14	3	32.75	2	33.05	32.50	1	8,552	0.01%
2019/08/13	3	32.55	5	32.69	32.50	-2	8,640	-0.02%
2019/08/08	3	33.10	233	32.99	32.85	-230	8,736	-2.63%	大賣/鉅額交易
2019/08/06	1	33.85	0	0.00	34.15	1	8,983	0.01%
2019/08/02	9	34.90	0	0.00	34.55	9	9,570	0.09%
2019/08/01	0	0.00	10	35.75	35.75	-10	9,723	-0.10%
2019/07/31	0	0.00	12	36.08	36.20	-12	9,932	-0.12%
2019/07/30	3	35.92	0	0.00	35.60	3	9,958	0.03%
2019/07/29	15	37.01	1	37.05	37.05	14	9,899	0.14%
2019/07/26	10	36.85	0	0.00	37.00	10	9,916	0.10%
2019/07/25	1	36.60	9	36.70	36.90	-8	9,947	-0.08%
2019/07/24	10	36.97	15	37.17	36.80	-5	10,024	-0.05%
2019/07/23	6	36.18	0	0.00	36.10	6	10,242	0.06%
2019/07/22	13	36.64	104	36.66	36.50	-91	10,750	-0.85%	大賣/
2019/07/19	103	35.52	12	35.64	36.05	91	11,077	0.82%	大買/
2019/07/18	23	34.76	0	0.00	34.50	23	11,053	0.21%
2019/07/17	3	35.57	71	35.55	35.65	-68	11,077	-0.61%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	3	35.78	73	35.68	35.40	-70	12,082	-0.58%
2019/07/11	1	35.70	10	35.80	35.60	-9	12,129	-0.07%
2019/07/10	86	37.57	3	37.60	37.60	83	12,100	0.69%
2019/07/09	14	37.61	3	37.55	37.40	11	12,054	0.09%
2019/07/08	11	38.20	26	38.34	38.05	-15	12,117	-0.12%
2019/07/05	13	37.54	86	37.77	37.80	-73	12,158	-0.60%
2019/07/04	62	37.33	33	37.49	37.55	29	12,166	0.24%
2019/07/03	57	36.90	167	37.13	36.90	-110	12,483	-0.88%	大賣/鉅額交易
2019/07/02	51	36.89	27	37.12	37.10	24	12,517	0.19%
2019/07/01	152	36.21	23	36.28	36.45	129	12,550	1.03%	大買/鉅額交易
2019/06/28	1	35.35	10	35.35	35.35	-9	12,808	-0.07%
2019/06/27	10	35.00	5	35.15	35.15	5	13,119	0.04%
2019/06/26	27	34.67	12	34.71	34.70	15	13,074	0.11%
2019/06/25	2	35.13	0	0.00	35.30	2	13,030	0.02%
2019/06/24	0	0.00	16	36.00	36.00	-16	12,960	-0.12%
2019/06/21	1	35.05	0	0.00	35.05	1	12,923	0.01%
2019/06/20	14	36.09	4	35.94	35.70	10	12,880	0.08%
2019/06/19	4	35.31	16	35.52	35.55	-12	12,826	-0.09%
2019/06/18	1	35.90	0	0.00	35.05	1	12,825	0.01%
2019/06/17	7	35.61	8	35.71	35.50	-1	12,844	-0.01%
2019/06/14	12	34.87	12	34.51	34.40	0	12,517	0.00%
2019/06/13	11	34.23	1	34.30	34.25	10	12,543	0.08%
2019/06/12	4	34.85	58	34.55	34.60	-54	12,564	-0.43%
2019/06/11	65	33.88	7	33.91	34.05	58	12,406	0.47%
2019/06/10	10	33.25	4	33.30	33.25	6	12,391	0.05%
2019/06/06	0	0.00	21	32.80	32.80	-21	12,525	-0.17%
2019/06/05	16	33.86	11	33.10	33.10	5	12,542	0.04%
2019/06/03	1	33.15	0	0.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	2	33.80	33.50	-2	13,007	-0.02%
2019/05/30	7	32.76	15	33.08	33.15	-8	13,059	-0.06%
2019/05/29	11	32.34	0	0.00	32.30	11	13,289	0.08%
2019/05/28	1	32.65	2	32.90	32.95	-1	13,695	-0.01%
2019/05/27	1	33.00	0	0.00	32.90	1	14,182	0.01%
2019/05/24	1	33.70	1	33.50	33.05	0	14,485	0.00%
2019/05/23	0	0.00	5	33.10	33.30	-5	14,617	-0.03%
2019/05/22	14	34.39	13	34.02	33.90	1	14,824	0.01%
2019/05/21	3	33.83	2	33.70	33.90	1	15,197	0.01%
2019/05/20	11	32.98	1	33.00	33.05	10	15,278	0.07%
2019/05/17	12	34.00	10	34.09	33.80	2	15,570	0.01%
2019/05/16	6	34.33	4	34.19	33.80	2	15,910	0.01%
2019/05/15	15	34.98	3	35.00	34.90	12	16,886	0.07%
2019/05/14	10	34.20	30	34.46	35.25	-20	17,494	-0.11%
2019/05/13	14	34.80	33	33.91	33.80	-19	17,719	-0.11%
2019/05/10	9	37.56	1	38.50	36.60	8	17,580	0.05%
2019/05/09	17	37.78	23	37.88	37.25	-6	17,423	-0.03%
2019/05/08	1	38.90	13	38.80	38.90	-12	17,313	-0.07%
2019/05/07	11	38.40	1	38.40	38.40	10	17,407	0.06%
2019/05/06	4	38.24	1	38.35	38.15	3	17,976	0.02%
2019/05/03	3	39.20	16	39.42	39.35	-13	17,943	-0.07%
2019/05/02	15	38.90	2	39.03	38.90	13	17,968	0.07%
2019/04/30	3	38.30	5	38.73	39.05	-2	18,100	-0.01%
2019/04/29	15	39.25	46	39.56	38.55	-31	17,988	-0.17%
2019/04/26	13	40.87	127	40.67	41.15	-114	17,730	-0.64%	大賣/鉅額交易
2019/04/25	35	40.12	51	40.24	40.55	-16	17,250	-0.09%
2019/04/24	24	39.58	14	39.77	39.40	10	16,889	0.06%
2019/04/23	21	39.00	31	39.24	39.00	-10	16,911	-0.06%
2019/04/22	108	40.50	69	40.58	39.25	39	17,008	0.23%	大買/
2019/04/19	7	38.71	15	38.57	39.00	-8	16,563	-0.05%
2019/04/18	120	38.92	63	38.21	37.85	57	16,598	0.34%	大買/
2019/04/17	95	38.28	20	38.36	38.25	75	16,622	0.45%
2019/04/16	6	37.59	6	37.78	38.05	0	16,677	0.00%
2019/04/15	4	37.36	1	37.50	37.30	3	16,926	0.02%
2019/04/12	26	37.32	0	0.00	37.25	26	17,317	0.15%
2019/04/11	19	38.52	4	38.84	38.10	15	17,415	0.09%
2019/04/10	7	39.19	1	39.50	39.35	6	17,356	0.03%
2019/04/09	28	40.18	77	40.09	39.60	-49	17,404	-0.28%
2019/04/08	0	0.00	6	39.65	39.30	-6	17,317	-0.03%
2019/04/03	12	39.27	24	39.30	39.20	-12	17,378	-0.07%
2019/04/02	12	38.36	49	38.97	39.45	-37	17,400	-0.21%
2019/04/01	22	37.66	31	37.87	37.90	-9	17,263	-0.05%
2019/03/29	3	36.48	2	36.63	36.90	1	17,149	0.01%
2019/03/28	12	36.94	14	36.79	36.55	-2	17,823	-0.01%
2019/03/27	21	37.06	15	36.80	36.80	6	18,695	0.03%
2019/03/26	5	37.16	12	36.96	36.90	-7	19,704	-0.04%
2019/03/25	5	36.42	35	36.50	36.70	-30	20,382	-0.15%
2019/03/22	42	37.26	4	37.25	37.10	38	20,597	0.18%
2019/03/21	8	37.17	7	37.44	36.75	1	20,876	0.00%
2019/03/20	1	37.05	17	37.03	37.10	-16	21,208	-0.08%
2019/03/19	5	36.55	5	36.45	36.45	0	21,697	0.00%
2019/03/18	1	36.25	60	36.89	36.25	-59	22,043	-0.27%
2019/03/15	80	37.00	11	37.08	36.70	69	22,301	0.31%
2019/03/14	28	36.80	23	36.87	36.45	5	22,583	0.02%
2019/03/12	23	37.94	12	37.44	37.35	11	23,411	0.05%
2019/03/11	10	37.44	1	37.50	37.30	9	23,766	0.04%
2019/03/08	21	36.54	9	36.83	37.25	12	24,548	0.05%
2019/03/07	104	37.09	7	38.09	37.05	97	25,184	0.39%	大買/
2019/03/06	11	39.10	13	39.14	38.65	-2	26,262	-0.01%
2019/03/05	14	38.72	55	38.65	38.60	-41	27,112	-0.15%
2019/03/04	15	39.33	56	39.75	38.95	-41	28,054	-0.15%
2019/02/27	142	39.19	47	39.43	39.50	95	28,110	0.34%	大買/
2019/02/26	10	39.11	32	39.07	38.60	-22	28,202	-0.08%
2019/02/25	16	37.93	12	37.58	37.80	4	28,383	0.01%
2019/02/22	27	39.34	19	39.04	38.75	8	29,437	0.03%
2019/02/21	5	38.98	16	39.01	39.40	-11	29,463	-0.04%
2019/02/20	24	40.49	22	40.70	39.50	2	29,489	0.01%
2019/02/19	17	39.16	17	39.44	39.50	0	29,660	0.00%
2019/02/18	2	39.45	14	39.88	39.20	-12	30,192	-0.04%
2019/02/15	16	38.87	12	39.24	38.80	4	30,612	0.01%
2019/02/14	109	39.92	1,053	40.19	39.80	-944	30,775	-3.07%	大買/大賣/鉅額交易
2019/02/13	1,019	38.42	72	37.78	38.75	947	30,306	3.12%	大買/鉅額交易
2019/02/12	32	35.25	56	35.40	35.25	-24	30,182	-0.08%
2019/02/11	15	34.51	24	34.43	34.35	-9	31,029	-0.03%
2019/01/30	0	0.00	125	33.55	33.40	-125	31,892	-0.39%	大賣/鉅額交易
2019/01/29	14	33.44	24	33.43	33.40	-10	32,202	-0.03%
2019/01/28	46	34.68	31	34.70	34.25	15	32,566	0.05%
2019/01/25	113	34.12	103	34.00	34.30	10	33,389	0.03%	大買/大賣/
2019/01/24	107	32.65	14	32.54	32.65	93	34,287	0.27%	大買/
2019/01/23	14	32.39	18	32.24	32.25	-4	34,578	-0.01%
2019/01/22	52	32.46	56	32.59	32.60	-4	34,995	-0.01%
2019/01/21	21	32.28	70	32.24	32.20	-49	35,430	-0.14%
2019/01/18	290	31.41	14	31.64	32.20	276	35,828	0.77%	大買/鉅額交易
2019/01/17	7	32.50	0	0.00	32.00	7	36,054	0.02%
2019/01/16	44	32.40	46	32.50	32.60	-2	36,365	-0.01%
2019/01/15	22	32.13	12	32.10	32.05	10	36,476	0.03%
2019/01/14	92	31.35	306	31.51	31.85	-214	36,612	-0.58%	大賣/鉅額交易
2019/01/11	8	33.65	12	33.52	32.95	-4	36,713	-0.01%
2019/01/10	20	33.64	70	34.25	33.40	-50	36,865	-0.14%
2019/01/09	72	33.63	49	33.46	33.40	23	37,074	0.06%
2019/01/08	35	33.30	10	33.35	33.35	25	37,626	0.07%
2019/01/07	10	33.46	33	33.38	33.55	-23	37,762	-0.06%
2019/01/04	55	30.49	26	30.86	31.50	29	38,001	0.08%
2019/01/03	21	32.00	0	0.00	32.00	21	37,814	0.06%
2019/01/02	2	33.50	4	33.90	33.50	-2	38,184	-0.01%
2018/12/28	6	33.50	8	33.49	33.50	-2	38,634	-0.01%
2018/12/27	22	33.98	20	33.71	33.50	2	39,107	0.01%
2018/12/26	10	33.90	13	33.72	32.50	-3	39,032	-0.01%
2018/12/25	64	33.15	20	33.04	33.40	44	39,341	0.11%
2018/12/24	17	34.19	10	34.40	34.40	7	39,312	0.02%
2018/12/22	12	34.26	29	34.58	34.65	-17	39,298	-0.04%
2018/12/21	111	34.13	43	35.03	35.45	68	39,507	0.17%	大買/
2018/12/20	82	33.87	146	33.82	33.60	-64	39,119	-0.16%	大賣/
2018/12/19	51	36.39	32	36.54	35.20	19	38,481	0.05%
2018/12/18	62	38.72	25	39.77	37.60	37	38,498	0.10%
2018/12/17	114	40.72	93	40.90	40.50	21	38,648	0.05%	大買/
2018/12/14	102	41.42	73	41.63	40.70	29	38,836	0.07%	大買/
2018/12/13	52	42.07	45	42.11	42.30	7	38,818	0.02%
2018/12/12	22	42.17	65	42.10	41.85	-43	38,745	-0.11%
2018/12/11	27	41.47	9	41.81	40.55	18	38,901	0.05%
2018/12/10	106	40.50	113	40.96	41.45	-7	39,090	-0.02%	大買/大賣/
2018/12/07	37	41.53	35	41.80	40.90	2	39,058	0.01%
2018/12/06	42	40.18	20	39.99	40.15	22	39,164	0.06%
2018/12/05	28	41.91	8	41.87	41.90	20	39,076	0.05%
2018/12/04	82	43.27	17	43.39	43.20	65	39,419	0.16%
2018/12/03	701	44.73	261	44.97	44.20	440	39,430	1.12%	大買/大賣/鉅額交易
2018/11/30	27	42.57	36	42.31	43.20	-9	38,819	-0.02%
2018/11/29	142	41.98	273	41.85	42.50	-131	38,225	-0.34%	大買/大賣/鉅額交易
2018/11/28	246	40.22	251	40.43	39.85	-5	37,146	-0.01%	大買/大賣/
2018/11/27	70	39.43	442	38.88	39.40	-372	36,504	-1.02%	大賣/鉅額交易
2018/11/26	17	37.94	35	38.16	38.20	-18	35,653	-0.05%
2018/11/23	130	38.01	60	38.42	37.35	70	35,760	0.20%	大買/
2018/11/22	284	39.00	137	38.62	38.15	147	35,578	0.41%	大買/大賣/鉅額交易
2018/11/21	24	38.92	275	39.51	39.50	-251	35,256	-0.71%	大賣/鉅額交易
2018/11/20	62	37.85	7	37.51	37.45	55	34,251	0.16%
2018/11/19	4	36.89	27	37.66	37.70	-23	34,401	-0.07%
2018/11/16	51	37.46	6	38.03	36.75	45	34,265	0.13%
2018/11/15	24	37.00	37	36.80	37.70	-13	33,749	-0.04%
2018/11/14	124	37.45	100	37.70	37.00	24	33,259	0.07%	大買/
2018/11/13	34	37.49	58	36.89	38.35	-24	32,871	-0.07%
2018/11/12	60	37.32	10	37.76	37.80	50	32,467	0.15%
2018/11/09	37	36.43	315	36.75	37.00	-278	32,209	-0.86%	大賣/鉅額交易
2018/11/08	355	36.36	348	37.58	36.25	7	31,899	0.02%	大買/大賣/
2018/11/07	343	35.35	77	34.73	35.80	266	31,002	0.86%	大買/鉅額交易
2018/11/06	19	32.53	7	32.55	32.55	12	30,328	0.04%
2018/11/05	10	33.34	24	33.54	34.05	-14	30,079	-0.05%
2018/11/02	64	33.47	43	33.33	33.30	21	29,779	0.07%
2018/11/01	154	32.66	116	32.78	32.75	38	29,018	0.13%	大買/大賣/
2018/10/31	72	30.50	906	31.08	31.40	-834	27,766	-3.00%	大賣/鉅額交易
2018/10/30	11	28.18	19	28.47	28.55	-8	27,535	-0.03%
2018/10/29	908	28.49	129	28.34	28.65	779	27,409	2.84%	大買/大賣/鉅額交易
2018/10/26	7	27.24	16	26.51	26.05	-9	27,322	-0.03%
2018/10/25	46	27.01	122	26.68	26.55	-76	27,120	-0.28%	大賣/
2018/10/24	24	30.77	11	29.95	29.50	13	26,849	0.05%
2018/10/23	24	32.32	15	31.60	31.35	9	26,639	0.03%
2018/10/22	27	32.49	13	32.68	33.10	14	26,588	0.05%
2018/10/19	21	31.71	144	31.98	32.35	-123	26,568	-0.46%	大賣/鉅額交易
2018/10/18	42	33.69	39	33.56	33.25	3	26,457	0.01%
2018/10/17	35	33.70	78	34.17	33.10	-43	26,349	-0.16%
2018/10/16	49	33.63	63	33.45	33.25	-14	26,327	-0.05%
2018/10/15	4	31.90	1	32.25	32.00	3	26,269	0.01%
2018/10/12	42	32.25	34	31.76	31.85	8	26,475	0.03%
2018/10/11	24	31.94	3	32.03	31.80	21	26,210	0.08%
2018/10/09	14	35.18	5	35.51	35.30	9	26,240	0.03%
2018/10/08	11	36.25	3	35.62	35.15	8	26,051	0.03%
2018/10/05	24	38.11	0	0.00	36.80	24	25,907	0.09%
2018/10/04	6	40.43	24	40.28	40.00	-18	25,635	-0.07%
2018/10/03	46	40.45	17	40.39	40.40	29	25,839	0.11%
2018/10/02	66	42.93	20	42.80	42.60	46	26,084	0.18%
2018/10/01	21	42.94	7	43.29	43.20	14	26,286	0.05%
2018/09/28	15	43.16	19	43.49	43.50	-4	26,732	-0.01%
2018/09/27	68	43.00	20	42.48	42.20	48	26,709	0.18%
2018/09/26	34	43.85	11	43.89	43.80	23	27,040	0.09%
2018/09/25	217	44.30	172	44.85	44.15	45	26,956	0.17%	大買/大賣/
2018/09/21	16	41.88	51	43.39	43.85	-35	26,206	-0.13%
2018/09/20	4	40.78	12	40.85	40.75	-8	25,600	-0.03%
2018/09/19	8	41.59	0	0.00	40.20	8	25,686	0.03%
2018/09/18	70	41.35	5	40.95	40.95	65	25,896	0.25%
2018/09/17	21.2	42.07	8	41.98	42.40	13.2	26,186	0.05%
2018/09/14	18	40.27	75	40.43	41.45	-57	25,773	-0.22%
2018/09/13	7	38.91	0	0.00	37.70	7	25,506	0.03%
2018/09/12	42	38.69	5	38.10	38.65	37	25,568	0.14%
2018/09/11	27	39.34	40	39.53	39.60	-13	25,723	-0.05%
2018/09/10	20	38.40	2	39.10	37.45	18	25,491	0.07%
2018/09/07	22	43.98	21	41.67	41.50	1	25,119	0.00%
2018/09/06	8	44.74	11	44.55	44.00	-3	25,060	-0.01%
2018/09/05	2	44.80	16	44.54	44.55	-14	25,627	-0.05%
2018/09/04	2	43.83	3	43.90	43.85	-1	27,102	0.00%
2018/09/03	12	44.03	10	45.53	43.55	2	27,874	0.01%
2018/08/31	10	46.30	0	0.00	47.25	10	28,015	0.04%
2018/08/30	13	48.62	17	48.68	47.50	-4	28,162	-0.01%
2018/08/29	3	46.90	6	47.45	47.60	-3	28,205	-0.01%
2018/08/28	20	47.40	21	48.20	47.10	-1	28,746	0.00%
2018/08/27	44	45.29	18	46.17	47.20	26	28,901	0.09%
2018/08/24	18	45.36	35	42.95	42.95	-17	29,383	-0.06%
2018/08/23	5	46.70	8	46.55	46.40	-3	30,829	-0.01%
2018/08/22	9	47.21	4	47.20	47.10	5	31,632	0.02%
2018/08/21	4	47.20	65	47.78	47.00	-61	33,184	-0.18%
2018/08/20	33	48.68	251	48.24	47.00	-218	34,269	-0.64%	大賣/鉅額交易
2018/08/17	18	51.40	7	51.80	51.80	11	34,573	0.03%
2018/08/16	14	50.49	156	50.51	51.20	-142	34,777	-0.41%	大賣/鉅額交易
2018/08/15	2	52.00	14	53.01	50.20	-12	35,119	-0.03%
2018/08/14	26	53.57	36	52.35	53.50	-10	35,718	-0.03%
2018/08/13	64	56.62	3	56.07	53.60	61	35,970	0.17%
2018/08/10	4	60.15	1	59.50	58.80	3	36,641	0.01%
2018/08/09	2	58.20	9	59.56	59.60	-7	38,103	-0.02%
2018/08/08	106	58.75	85	60.16	58.60	21	39,838	0.05%	大買/
2018/08/07	6	59.62	37	59.72	59.50	-31	40,602	-0.08%
2018/08/06	0	0.00	11	57.07	58.30	-11	41,808	-0.03%
2018/08/03	153	56.02	269.9	56.97	57.80	-116.9	42,958	-0.27%	大買/大賣/鉅額交易
2018/08/02	69	57.64	3	58.00	56.50	66	43,259	0.15%
2018/08/01	56.2	61.36	8.1	61.52	61.80	48.1	43,841	0.11%
2018/07/31	3	61.77	7	62.71	63.00	-4	45,167	-0.01%
2018/07/30	15	62.57	6	61.92	61.80	9	45,338	0.02%
2018/07/27	10.1	63.76	8	64.44	64.60	2.1	45,469	0.00%
2018/07/26	10	64.40	14	63.68	63.30	-4	45,878	-0.01%
2018/07/25	11	63.60	13	63.15	63.00	-2	46,171	0.00%
2018/07/24	7	62.70	180	62.83	62.90	-173	46,194	-0.37%	大賣/鉅額交易
2018/07/23	35	59.64	14	61.71	62.80	21	46,073	0.05%
2018/07/20	80	64.90	15	63.91	62.40	65	46,066	0.14%
2018/07/19	12	63.60	18	63.90	64.00	-6	45,727	-0.01%
2018/07/18	12	61.45	13	61.68	61.50	-1	46,120	0.00%
2018/07/17	52.1	63.48	2	63.40	62.60	50.1	46,538	0.11%
2018/07/16	16	64.19	18	63.38	64.30	-2	47,402	0.00%
2018/07/13	17	63.44	13	63.92	62.30	4	48,285	0.01%
2018/07/12	14	62.53	30	62.27	62.10	-16	47,998	-0.03%
2018/07/11	70	60.74	9	61.32	62.00	61	47,915	0.13%
2018/07/10	30	61.10	174	60.51	62.40	-144	47,730	-0.30%	大賣/鉅額交易
2018/07/09	8	58.58	111	59.89	57.80	-103	47,682	-0.22%	大賣/鉅額交易
2018/07/06	46	56.99	228	56.42	58.70	-182	47,345	-0.38%	大賣/鉅額交易
2018/07/05	6	54.40	172	53.99	53.90	-166	46,923	-0.35%	大賣/鉅額交易
2018/07/04	39	53.34	568	55.77	53.00	-529	46,768	-1.13%	大賣/鉅額交易
2018/07/03	3	59.13	7.2	59.33	58.10	-4.2	46,387	-0.01%
2018/07/02	78	59.91	3.5	60.82	59.10	74.5	46,387	0.16%
2018/06/29	1	61.00	9	61.59	62.30	-8	46,271	-0.02%
2018/06/28	31	61.64	23.2	61.80	60.80	7.8	46,268	0.02%
2018/06/27	3	61.30	26	60.99	61.60	-23	45,965	-0.05%
2018/06/26	27	59.87	49	60.27	60.70	-22	45,735	-0.05%
2018/06/25	125.2	58.19	20	58.80	57.60	105.2	45,247	0.23%	大買/鉅額交易
2018/06/22	12	60.53	15	60.18	59.70	-3	45,234	-0.01%
2018/06/21	17	62.21	27	62.86	62.50	-10	45,060	-0.02%
2018/06/20	301.5	61.49	24	61.91	60.60	277.5	44,997	0.62%	大買/鉅額交易
2018/06/19	137	65.12	11	65.33	64.50	126	44,847	0.28%	大買/鉅額交易
2018/06/15	96	67.36	23	68.46	66.60	73	44,751	0.16%
2018/06/14	7	66.90	11	67.14	68.10	-4	44,648	-0.01%
2018/06/13	320	67.89	111	68.40	67.00	209	44,859	0.47%	大買/大賣/鉅額交易
2018/06/12	223	71.80	135.4	72.56	70.00	87.6	44,681	0.20%	大買/大賣/
2018/06/11	13	66.92	56	68.47	69.70	-43	43,257	-0.10%
2018/06/08	108.1	62.68	3	62.33	63.40	105.1	42,538	0.25%	大買/鉅額交易
2018/06/07	9.2	66.02	7	66.34	65.00	2.2	42,363	0.01%
2018/06/06	20	65.83	60	65.82	66.00	-40	42,989	-0.09%
2018/06/05	185.2	64.37	34	65.17	63.70	151.2	43,474	0.35%	大買/鉅額交易
2018/06/04	147.2	66.70	143	67.82	67.30	4.2	42,688	0.01%	大買/大賣/
2018/06/01	78.2	67.82	19	69.13	67.10	59.2	42,378	0.14%
2018/05/31	119	69.98	129	72.85	69.90	-10	41,822	-0.02%	大買/大賣/
2018/05/30	72	66.48	14.2	68.04	67.80	57.8	40,393	0.14%
2018/05/29	314	66.95	272	67.50	66.40	42	39,562	0.11%	大買/大賣/
2018/05/28	20	64.07	128.2	63.37	64.80	-108.2	37,968	-0.28%	大賣/鉅額交易
2018/05/25	6	59.42	15	60.16	60.50	-9	36,847	-0.02%
2018/05/24	16	58.78	5	58.90	59.30	11	36,381	0.03%
2018/05/23	115	58.43	156	60.34	58.90	-41	36,141	-0.11%	大買/大賣/
2018/05/22	232	60.34	108	62.66	58.50	124	35,613	0.35%	大買/大賣/鉅額交易
2018/05/21	2	63.25	371	63.14	62.60	-369	34,997	-1.05%	大賣/鉅額交易
2018/05/18	13	61.38	189	62.50	63.20	-176	34,507	-0.51%	大賣/鉅額交易
2018/05/17	368.2	62.47	124	62.13	61.20	244.2	33,760	0.72%	大買/大賣/鉅額交易
2018/05/16	10	60.34	136	62.38	62.00	-126	32,460	-0.39%	大賣/鉅額交易
2018/05/15	159.2	57.74	7	58.21	57.30	152.2	31,009	0.49%	大買/鉅額交易
2018/05/14	36	56.73	48.3	56.51	58.10	-12.3	30,392	-0.04%
2018/05/11	139.3	54.64	267	55.44	52.90	-127.7	29,133	-0.44%	大買/大賣/鉅額交易
2018/05/10	58	51.60	92	52.47	53.50	-34	27,993	-0.12%
2018/05/09	46	53.34	35	53.76	52.50	11	27,547	0.04%
2018/05/08	53	53.63	97	54.10	53.80	-44	26,881	-0.16%
2018/05/07	7	49.70	1	47.80	50.00	6	25,652	0.02%
2018/05/04	68	47.29	54	47.30	47.25	14	25,600	0.05%
2018/05/03	8	49.91	4	49.75	48.75	4	25,913	0.02%
2018/05/02	5	48.73	6	48.66	48.90	-1	25,992	0.00%
2018/04/30	3	46.80	0	0.00	46.80	3	26,032	0.01%
2018/04/27	0	0.00	12	46.82	46.50	-12	27,327	-0.04%
2018/04/26	138	46.66	41	47.18	45.90	97	28,276	0.34%	大買/
2018/04/25	10	46.04	12	46.98	47.60	-2	28,445	-0.01%
2018/04/24	177	48.67	32	49.44	46.25	145	29,126	0.50%	大買/鉅額交易
2018/04/23	94	50.11	0	0.00	48.80	94	28,557	0.33%
2018/04/20	29	48.84	63	48.91	48.70	-34	28,578	-0.12%
2018/04/19	1	46.85	155	47.57	49.10	-154	27,712	-0.56%	大賣/鉅額交易
2018/04/18	1	44.85	332	44.51	44.65	-331	26,756	-1.24%	大賣/鉅額交易
2018/04/17	111	44.42	50	45.82	44.05	61	26,930	0.23%	大買/
2018/04/16	20	45.75	0	0.00	45.50	20	27,170	0.07%
2018/04/13	94	46.45	181	46.19	45.65	-87	27,575	-0.32%	大賣/
2018/04/12	24	45.00	10	44.45	44.90	14	27,359	0.05%
2018/04/11	25	45.90	26	45.89	45.05	-1	28,225	0.00%
2018/04/10	2	45.20	22	44.95	44.60	-20	28,851	-0.07%
2018/04/09	15	44.07	3	44.07	43.80	12	29,531	0.04%
2018/04/03	1	43.15	19	44.16	44.25	-18	29,498	-0.06%
2018/04/02	30	43.31	0	0.00	43.05	30	29,804	0.10%
2018/03/31	0	0.00	3	43.88	44.00	-3	29,953	-0.01%
2018/03/30	2	45.15	0	0.00	44.70	2	30,304	0.01%
2018/03/29	22	46.86	31	46.46	45.50	-9	30,876	-0.03%
2018/03/28	104	46.33	0	0.00	45.80	104	30,715	0.34%	大買/鉅額交易
2018/03/27	0	0.00	27	46.90	47.15	-27	30,879	-0.09%
2018/03/26	7	45.24	12	45.69	45.75	-5	31,408	-0.02%
2018/03/23	181	45.20	1	45.15	45.00	180	31,596	0.57%	大買/鉅額交易
2018/03/22	12	47.91	1	48.00	47.05	11	31,550	0.03%
2018/03/21	10	47.40	16	47.27	47.00	-6	31,458	-0.02%
2018/03/20	51	46.94	2	46.50	47.25	49	31,677	0.15%
2018/03/19	7	48.41	0	0.00	47.65	7	31,851	0.02%
2018/03/16	4	48.23	20	48.23	47.20	-16	31,592	-0.05%
2018/03/15	14	46.88	2	46.73	47.00	12	31,638	0.04%
2018/03/14	3	47.23	0	0.00	46.90	3	31,960	0.01%
2018/03/13	0	0.00	166	48.16	48.55	-166	32,804	-0.51%	大賣/鉅額交易
2018/03/12	74	48.07	37	47.56	47.75	37	33,151	0.11%
2018/03/09	72	46.62	41	46.14	47.50	31	33,111	0.09%
2018/03/08	10	43.00	12	43.18	43.20	-2	33,139	-0.01%
2018/03/07	35	42.74	39	42.59	42.70	-4	33,542	-0.01%
2018/03/06	7	42.41	18	42.53	42.40	-11	33,993	-0.03%
2018/03/05	40	42.53	3	41.92	41.40	37	34,392	0.11%
2018/03/02	1	44.00	0	0.00	44.10	1	34,552	0.00%
2018/03/01	0	0.00	2	44.75	45.00	-2	35,135	-0.01%
2018/02/26	19	45.96	9	45.54	45.50	10	36,140	0.03%
2018/02/23	0	0.00	200	44.55	44.50	-200	36,662	-0.55%	大賣/鉅額交易
2018/02/22	0	0.00	5	44.30	44.15	-5	38,036	-0.01%
2018/02/21	18	44.73	16	44.94	45.00	2	39,623	0.01%
2018/02/12	1	43.40	1	43.35	43.00	0	39,949	0.00%
2018/02/09	4	40.41	15	42.48	42.90	-11	40,294	-0.03%
2018/02/08	13	44.95	102	45.42	43.50	-89	40,591	-0.22%	大賣/
2018/02/07	13	45.05	32	45.57	45.10	-19	40,855	-0.05%
2018/02/06	37	43.93	2	42.58	42.50	35	41,706	0.08%
2018/02/05	10	45.80	0	0.00	47.20	10	43,336	0.02%
2018/02/02	11	47.12	1	47.10	47.20	10	44,680	0.02%
2018/02/01	1	48.00	11	48.95	48.00	-10	46,364	-0.02%
2018/01/31	21	47.40	3	47.28	48.00	18	47,867	0.04%
2018/01/30	13.1	49.94	10	49.58	48.60	3.1	48,603	0.01%
2018/01/29	23	49.58	0	0.00	49.85	23	48,644	0.05%
2018/01/26	12	49.76	69	49.13	49.00	-57	48,988	-0.12%
2018/01/25	22	50.91	25	51.06	49.50	-3	48,892	-0.01%
2018/01/24	4.1	52.15	33	52.46	52.30	-28.9	48,813	-0.06%
2018/01/23	77.8	53.07	73	53.02	52.40	4.8	49,067	0.01%
2018/01/22	120	51.97	88	52.40	53.60	32	48,434	0.07%	大買/
2018/01/19	11	48.68	20	48.75	48.75	-9	49,111	-0.02%
2018/01/18	411.3	48.00	430	48.37	47.90	-18.7	49,222	-0.04%	大買/大賣/
2018/01/17	24	47.07	166	47.55	46.90	-142	49,485	-0.29%	大賣/鉅額交易
2018/01/16	30	47.43	316	47.34	47.05	-286	50,360	-0.57%	大賣/鉅額交易
2018/01/15	8	46.88	22	46.80	47.00	-14	51,050	-0.03%
2018/01/12	2	45.90	158	46.94	45.90	-156	51,888	-0.30%	大賣/鉅額交易
2018/01/10	33	46.39	221	47.56	45.85	-188	52,303	-0.36%	大賣/鉅額交易
2018/01/09	541	46.97	6	46.37	47.25	535	52,530	1.02%	大買/鉅額交易
2018/01/08	15	45.51	35	46.14	45.05	-20	52,941	-0.04%
2018/01/05	7	48.04	206	48.16	47.15	-199	53,817	-0.37%	大賣/鉅額交易
2018/01/04	61	45.08	159	45.52	46.50	-98	54,411	-0.18%	大賣/
2018/01/03	17	44.27	66	44.87	43.95	-49	53,809	-0.09%
2018/01/02	10	42.50	7	42.55	42.35	3	53,322	0.01%