合晶 (6182)-臺銀-民權券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.50
漲跌
--
漲幅
0.00%
成交量
1,288張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/30	2.1	39.60	2	39.50	39.50	0.1	2,935	0.00%
2024/04/26	2	39.00	0	0.00	39.20	2	2,937	0.07%
2024/04/25	0	0.00	0.1	39.00	39.20	-0.1	2,940	0.00%
2024/04/24	0.1	38.98	0	0.00	39.00	0.1	2,969	0.00%
2024/04/23	2	38.65	2	38.60	38.55	0	3,016	0.00%
2024/04/22	0	0.00	0.1	39.02	38.95	-0.1	3,017	0.00%
2024/04/19	6.1	38.64	0	0.00	38.85	6.1	3,009	0.20%
2024/04/18	0	39.95	9	39.75	39.70	-9	2,977	-0.30%
2024/04/17	0	0.00	1	40.20	39.75	-1	2,966	-0.03%
2024/04/16	1	39.35	0.2	39.50	38.90	0.8	2,945	0.03%
2024/04/12	2	39.50	0	0.00	39.45	2	2,947	0.07%
2024/04/10	1	40.35	0	0.00	39.95	1	3,008	0.03%
2024/04/09	0	40.05	4	39.80	39.90	-4	3,025	-0.13%
2024/04/08	0	0.00	2	39.90	40.00	-2	3,039	-0.07%
2024/04/01	5	39.69	0	0.00	39.90	5	3,203	0.16%
2024/03/29	0	0.00	1	38.85	39.00	-1	3,209	-0.03%
2024/03/25	1.5	39.42	0	0.00	39.10	1.5	3,432	0.04%
2024/03/22	5.3	39.71	0	39.90	39.70	5.2	3,537	0.15%
2024/03/21	1	40.05	1	40.15	40.00	0	3,678	0.00%
2024/03/20	1.1	40.15	6	40.58	40.15	-4.9	3,999	-0.12%
2024/03/19	0	0.00	1	40.13	39.60	-1	4,036	-0.03%
2024/03/18	6	39.00	0	0.00	38.80	6	4,353	0.14%
2024/03/15	12	39.93	0	0.00	39.70	12	4,579	0.26%
2024/03/14	2	40.40	0	0.00	40.20	2	4,547	0.04%
2024/03/13	0	0.00	9	41.86	40.70	-9	4,537	-0.20%
2024/03/12	9	41.31	0	0.00	41.20	9	4,493	0.20%
2024/03/11	6	41.93	3.1	42.11	41.60	2.9	4,453	0.07%
2024/03/08	11.2	42.41	31	42.56	42.35	-19.8	4,322	-0.46%
2024/03/07	0	0.00	1	40.10	39.95	-1	3,985	-0.03%
2024/03/06	2	39.93	0	0.00	39.85	2	3,958	0.05%
2024/03/05	1	40.10	0	0.00	40.10	1	3,980	0.03%
2024/03/04	2	40.08	1	40.25	40.10	1	3,992	0.03%
2024/03/01	20	39.95	0	0.00	39.90	20	4,022	0.50%
2024/02/29	1	40.00	0	0.00	39.80	1	4,017	0.02%
2024/02/26	2.1	40.77	0	0.00	40.40	2.1	3,992	0.05%
2024/02/23	4	41.38	8	41.59	41.00	-4	3,963	-0.10%
2024/02/21	75	41.24	0	0.00	41.20	75	3,965	1.89%
2024/02/20	210	41.49	0	0.00	41.30	210	3,960	5.30%	大買/鉅額交易
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	8	41.15	0	0.00	41.40	8	3,966	0.20%
2024/02/15	3	41.02	0	0.00	41.20	3	3,965	0.08%
2024/02/05	2	40.65	0	40.65	40.70	2	3,961	0.05%
2024/02/02	0	40.95	0	0.00	41.00	0	3,969	0.00%
2024/02/01	2	40.65	2	40.70	41.00	0	4,014	0.00%
2024/01/31	7	41.35	0.1	41.35	41.25	7	4,029	0.17%
2024/01/30	6	40.71	0	0.00	40.55	6	4,055	0.15%
2024/01/29	0	41.50	0.1	41.20	41.30	-0.1	4,119	0.00%
2024/01/26	1	41.35	4.1	41.40	41.35	-3.1	4,131	-0.08%
2024/01/25	7.1	41.60	1.1	41.71	41.50	6	4,137	0.15%
2024/01/23	1	42.40	2	42.30	42.30	-1	4,234	-0.02%
2024/01/22	1.1	42.50	0	0.00	42.55	1.1	4,248	0.03%
2024/01/19	1	42.00	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.58	6	41.98	41.60	-4	4,334	-0.09%
2024/01/17	9	42.36	0	0.00	42.20	9	4,333	0.21%
2024/01/16	2	43.00	0	0.00	43.35	2	4,309	0.05%
2024/01/11	0	42.85	1	42.60	42.80	-1	4,325	-0.02%
2024/01/09	7	42.84	0	0.00	43.05	7	4,338	0.16%
2024/01/08	0	0.00	1	43.60	43.55	-1	4,326	-0.02%
2024/01/05	4	43.05	7	43.26	43.05	-3	4,347	-0.07%
2024/01/04	2	42.90	0	0.00	43.25	2	4,341	0.05%
2024/01/03	9	43.07	0	0.00	43.20	9	4,318	0.21%
2024/01/02	2	43.33	0	0.00	43.05	2	4,297	0.05%
2023/12/29	1.1	43.30	0	0.00	43.30	1.1	4,298	0.02%
2023/12/28	1	43.55	0	43.80	43.55	1	4,277	0.02%
2023/12/27	2.1	43.70	0	0.00	43.95	2.1	4,250	0.05%
2023/12/25	1	43.60	0	0.00	43.75	1	4,130	0.02%
2023/12/21	1.3	44.12	0	0.00	44.05	1.3	4,051	0.03%
2023/12/20	5	44.83	0	0.00	44.65	5	3,989	0.13%
2023/12/19	6	44.98	5	45.77	45.00	1	3,943	0.02%
2023/12/18	10	46.42	0.1	47.85	46.05	9.9	3,839	0.26%
2023/12/15	6	48.27	23	48.96	48.05	-17	3,768	-0.45%
2023/12/14	5	46.29	1.3	46.34	47.40	3.7	3,495	0.11%
2023/12/13	17.1	47.27	10	47.24	46.45	7.1	3,474	0.20%
2023/12/12	5.1	45.95	9.4	46.67	47.60	-4.3	3,179	-0.13%
2023/12/08	0.1	44.70	0	0.00	44.50	0.1	2,993	0.00%
2023/12/07	1	44.10	0	0.00	43.80	1	3,090	0.03%
2023/12/05	0.4	44.72	5	44.50	44.45	-4.6	3,194	-0.14%
2023/12/04	1	45.60	1	45.10	45.00	0	3,281	0.00%
2023/11/30	5	45.30	0	0.00	45.00	5	3,365	0.15%
2023/11/29	1	44.95	42	45.05	45.20	-41	3,346	-1.23%
2023/11/28	0	0.00	0	44.90	44.85	0	3,332	0.00%
2023/11/27	1	44.00	0	0.00	43.85	1	3,299	0.03%
2023/11/22	0	0.00	5	43.70	43.70	-5	3,317	-0.15%
2023/11/21	15	44.00	1	44.20	43.60	14	3,334	0.42%
2023/11/20	0.1	44.15	0	0.00	44.05	0.1	3,340	0.00%
2023/11/15	0	0.00	1	43.15	43.00	-1	3,371	-0.03%
2023/11/09	11	42.65	0	0.00	42.40	11	3,456	0.32%
2023/11/07	1	43.10	2	43.10	43.00	-1	3,444	-0.03%
2023/11/06	14	43.67	4.1	43.74	43.50	9.9	3,448	0.29%
2023/11/03	1	45.30	0	0.00	44.85	1	3,442	0.03%
2023/11/02	3	45.30	5	45.15	45.15	-2	3,480	-0.06%
2023/11/01	2	43.78	8	44.24	44.60	-6	3,501	-0.17%
2023/10/31	28	43.74	0	0.00	43.60	28	3,473	0.81%
2023/10/30	10	45.15	0	0.00	45.10	10	3,470	0.29%
2023/10/26	0	0.00	2	45.40	45.45	-2	3,495	-0.06%
2023/10/25	1	46.15	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	13	46.66	46.70	-13	3,475	-0.37%
2023/10/23	2	46.20	0	0.00	46.00	2	3,507	0.06%
2023/10/20	0.1	45.95	1	45.75	46.00	-0.9	3,539	-0.03%
2023/10/19	2	45.85	1	45.60	45.90	1	3,586	0.03%
2023/10/16	0	0.00	3	46.22	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	8	46.50	46.50	-8	3,861	-0.21%
2023/10/12	1	45.45	0	0.00	45.85	1	3,963	0.03%
2023/10/06	1	46.30	1	45.75	45.95	0	4,134	0.00%
2023/10/05	0.3	45.95	1	45.45	46.00	-0.7	4,280	-0.02%
2023/10/04	0	0.00	2	44.70	44.95	-2	4,411	-0.05%
2023/10/03	0.4	44.95	0	0.00	45.00	0.4	4,457	0.01%
2023/10/02	0.3	45.00	0	0.00	45.00	0.3	4,520	0.01%
2023/09/28	0	0.00	12	44.05	44.00	-12	4,614	-0.26%
2023/09/27	6.1	44.83	0	0.00	44.00	6.1	4,641	0.13%
2023/09/21	6	45.25	0	45.15	44.85	6	4,742	0.13%
2023/09/20	2	44.70	7.1	44.78	44.90	-5.1	4,817	-0.11%
2023/09/19	0	0.00	0.1	46.40	45.70	-0.1	4,900	0.00%
2023/09/18	1	46.70	7	46.82	46.70	-6	4,853	-0.12%
2023/09/15	1	46.80	4	46.59	46.50	-3	4,802	-0.06%
2023/09/14	2	46.13	0	0.00	46.00	2	4,750	0.04%
2023/09/13	4.1	45.94	3.7	45.76	45.90	0.4	4,749	0.01%
2023/09/12	0	45.90	2	45.63	45.65	-2	4,776	-0.04%
2023/09/08	0	0.00	7	45.25	44.85	-7	5,009	-0.14%
2023/09/07	0	0.00	10	44.93	44.85	-10	4,970	-0.20%
2023/09/06	2	43.81	16	44.23	44.30	-14	4,892	-0.29%
2023/09/05	0	0.00	4	43.55	43.55	-4	4,848	-0.08%
2023/09/04	10	43.06	2.1	42.81	43.20	8	4,859	0.16%
2023/09/01	0.1	43.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/31	3	42.55	3	42.75	42.60	0	4,871	0.00%
2023/08/30	2	42.50	2	42.45	42.45	0	4,885	0.00%
2023/08/28	0	0.00	7	42.15	42.00	-7	4,910	-0.14%
2023/08/25	4	42.00	5	42.15	42.15	-1	4,910	-0.02%
2023/08/24	0	41.60	0	0.00	41.75	0	4,913	0.00%
2023/08/23	2	42.18	3	41.92	42.00	-1	4,928	-0.02%
2023/08/21	15	40.94	5	41.42	41.10	10	4,900	0.20%
2023/08/18	0	0.00	2	41.45	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	0	40.15	40.80	0	4,877	0.00%
2023/08/16	3	39.17	3	39.25	39.90	0	4,857	0.00%
2023/08/15	1	39.10	0	0.00	39.25	1	4,833	0.02%
2023/08/14	5	38.84	1	39.85	39.25	4	4,827	0.08%
2023/08/11	5	40.15	0	0.00	39.95	5	4,795	0.10%
2023/08/10	5	40.02	1	40.15	40.00	4	4,773	0.08%
2023/08/09	4.2	40.78	0	0.00	40.45	4.2	4,724	0.09%
2023/08/08	16	41.59	1	41.65	41.50	15	4,637	0.32%
2023/08/07	9	42.17	0	0.00	42.30	9	4,601	0.20%
2023/08/04	9	42.23	0	0.00	42.70	9	4,583	0.20%
2023/08/02	5	42.29	0	0.00	42.45	5	4,603	0.11%
2023/08/01	0.1	42.70	11	42.71	43.05	-10.9	4,540	-0.24%
2023/07/31	31	42.83	16	42.63	42.50	15	4,534	0.33%
2023/07/28	12	43.65	23	43.50	43.50	-11	4,463	-0.25%
2023/07/27	1	43.55	0.1	44.00	43.60	1	4,464	0.02%
2023/07/26	7	42.91	0.3	42.85	42.75	6.7	4,454	0.15%
2023/07/25	13	43.58	11	43.56	43.55	2	4,430	0.05%
2023/07/24	68	43.33	78	43.30	43.05	-10	4,423	-0.23%
2023/07/21	1	44.75	0	0.00	44.40	1	4,421	0.02%
2023/07/20	10	45.65	10	45.70	45.60	0	4,426	0.00%
2023/07/19	4	46.55	9	46.53	45.60	-5	4,456	-0.11%
2023/07/18	29	48.23	21	48.44	48.60	8	4,399	0.18%
2023/07/17	21	48.77	11	48.88	48.90	10	4,293	0.23%
2023/07/14	11	48.20	12	48.41	48.45	-1	4,239	-0.02%
2023/07/13	1	48.25	1	47.75	47.35	0	4,166	0.00%
2023/07/12	6	48.17	10	48.28	48.10	-4	4,123	-0.10%
2023/07/11	5	47.70	1	47.80	47.80	4	4,014	0.10%
2023/07/10	40	47.49	40	47.20	47.30	0	3,981	0.00%
2023/07/07	14.1	46.53	3.6	46.42	46.70	10.5	3,963	0.26%
2023/07/06	24	47.71	0.5	47.75	47.75	23.5	3,922	0.60%
2023/07/04	0	0.00	2	46.90	46.75	-2	3,838	-0.05%
2023/07/03	7	47.53	5	47.30	47.30	2	3,841	0.05%
2023/06/29	10	47.07	2	46.85	46.95	8	3,842	0.21%
2023/06/28	5	47.25	6	47.50	47.20	-1	3,834	-0.03%
2023/06/27	5	46.70	8	47.24	46.60	-3	3,836	-0.08%
2023/06/26	0	0.00	16	46.27	46.15	-16	3,751	-0.43%
2023/06/21	0	0.00	1.1	46.19	46.15	-1.1	3,831	-0.03%
2023/06/20	0	0.00	8.1	45.89	45.95	-8.1	3,980	-0.20%
2023/06/19	12	46.30	10	46.30	46.25	2	4,117	0.05%
2023/06/16	6	46.28	7	46.45	46.65	-1	4,269	-0.02%
2023/06/15	7	45.96	6	46.34	46.40	1	4,270	0.02%
2023/06/14	53.3	46.19	13	45.99	46.30	40.3	4,244	0.95%
2023/06/13	0	0.00	2	44.55	44.50	-2	4,099	-0.05%
2023/06/12	1.1	43.90	1	44.05	43.85	0.1	4,195	0.00%
2023/06/09	3	43.72	1	43.70	43.90	2	4,224	0.05%
2023/06/08	1	44.15	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0	0.00	1.2	45.00	45.20	-1.2	4,335	-0.03%
2023/06/06	0	0.00	5.2	44.90	45.20	-5.2	4,371	-0.12%
2023/06/05	0.1	45.35	4	45.49	45.40	-3.9	4,430	-0.09%
2023/06/02	0	0.00	8.1	45.10	44.75	-8.1	4,433	-0.18%
2023/06/01	0	0.00	0.2	44.80	44.65	-0.2	4,454	0.00%
2023/05/31	0	0.00	0.4	45.10	44.95	-0.4	4,466	-0.01%
2023/05/30	2.1	44.67	1	44.85	44.95	1.1	4,461	0.03%
2023/05/26	6	44.27	1	44.45	44.05	5	4,455	0.11%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	0.6	44.20	0	44.25	44.10	0.6	4,510	0.01%
2023/05/22	0.1	43.80	1.5	43.80	43.70	-1.4	4,504	-0.03%
2023/05/19	1	43.50	15	43.57	43.20	-14	4,523	-0.31%
2023/05/18	0	0.00	1	43.55	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	5	43.00	43.00	-5	4,643	-0.11%
2023/05/16	0	0.00	8.5	42.89	42.80	-8.5	4,638	-0.18%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0.5	42.50	0	0.00	42.40	0.5	4,730	0.01%
2023/05/11	0.1	42.30	0	0.00	42.05	0.1	4,834	0.00%
2023/05/10	0.1	42.50	1	42.60	42.60	-0.9	4,903	-0.02%
2023/05/09	1.2	42.87	0.3	43.07	42.60	0.9	4,975	0.02%
2023/05/08	2	43.98	0	0.00	43.80	2	4,988	0.04%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/05/02	3	43.87	2	44.05	44.00	1	5,268	0.02%
2023/04/28	18	43.50	15	43.32	43.20	3	5,378	0.06%
2023/04/27	2	42.95	1	43.05	43.20	1	5,360	0.02%
2023/04/26	0	0.00	1	42.30	42.50	-1	5,334	-0.02%
2023/04/25	19.5	43.22	0	0.00	42.55	19.5	5,320	0.37%
2023/04/24	1	43.70	0	0.00	43.55	1	5,314	0.02%
2023/04/21	30	44.36	20	44.80	44.10	10	5,301	0.19%
2023/04/20	24.1	45.32	0	0.00	45.15	24.1	5,273	0.46%
2023/04/19	6	45.41	0	0.00	45.25	6	5,337	0.11%
2023/04/18	2	46.20	0	0.00	46.15	2	5,261	0.04%
2023/04/17	6	46.11	0	0.00	46.15	6	5,238	0.11%
2023/04/14	0	0.00	71	46.75	46.70	-71	5,182	-1.37%
2023/04/13	7	47.09	51	46.89	46.85	-44	5,147	-0.85%
2023/04/12	2	48.08	4.1	48.13	48.35	-2.1	5,035	-0.04%
2023/04/11	71	48.68	0	0.00	48.30	71	4,993	1.42%
2023/04/10	12	48.41	6.1	48.48	48.65	5.9	4,980	0.12%
2023/04/06	11	47.72	84	47.83	47.60	-73	4,906	-1.49%
2023/03/31	48.1	48.79	1	48.95	48.50	47.1	4,867	0.97%
2023/03/30	52	48.56	0	0.00	48.65	52	4,837	1.07%
2023/03/29	16	48.27	0	0.00	48.00	16	4,819	0.33%
2023/03/28	3	48.75	5	48.90	48.10	-2	4,807	-0.04%
2023/03/27	11.1	48.54	8	49.22	48.90	3.1	4,706	0.07%
2023/03/24	23	49.37	64	49.38	49.35	-41	4,633	-0.88%
2023/03/23	2	49.10	37	48.81	49.55	-35	4,531	-0.77%
2023/03/22	2	48.58	8.1	48.53	48.90	-6.1	4,355	-0.14%
2023/03/21	16	48.07	10.1	48.12	47.70	5.9	4,191	0.14%
2023/03/20	4	46.54	3	47.13	47.20	1	4,007	0.02%
2023/03/17	12	46.97	5	46.64	46.20	7	3,945	0.18%
2023/03/16	3	46.48	4	46.50	46.45	-1	3,860	-0.03%
2023/03/15	2	45.40	18	46.27	45.95	-16	3,782	-0.42%
2023/03/14	3	44.33	0	0.00	44.90	3	3,738	0.08%
2023/03/13	0.1	44.75	22	44.51	44.75	-21.9	3,733	-0.59%
2023/03/10	2.1	46.26	7	46.44	45.40	-4.9	3,731	-0.13%
2023/03/09	8	46.29	0	0.00	46.20	8	3,782	0.21%
2023/03/08	3.1	46.67	6.2	46.73	46.90	-3.1	3,772	-0.08%
2023/03/07	0	0.00	8	46.32	46.10	-8	3,742	-0.21%
2023/03/06	1.9	45.96	1.2	45.99	46.05	0.7	3,738	0.02%
2023/03/03	0	0.00	2	44.98	45.00	-2	3,738	-0.05%
2023/03/02	19	45.06	0	0.00	44.75	19	3,832	0.50%
2023/03/01	0	44.70	31	44.40	45.10	-31	3,897	-0.80%
2023/02/24	1	45.40	5	44.80	44.90	-4	3,889	-0.10%
2023/02/23	1	45.35	5	45.35	45.35	-4	3,899	-0.10%
2023/02/22	25	45.03	7	44.98	45.15	18	3,948	0.46%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/16	3	46.42	1	46.25	46.45	2	4,165	0.05%
2023/02/15	1.1	44.86	0	0.00	45.05	1.1	4,284	0.03%
2023/02/14	11	45.31	1	45.20	45.05	10	4,354	0.23%
2023/02/13	9	45.16	7	45.15	45.15	2	4,433	0.05%
2023/02/10	73	45.97	0.5	46.00	45.70	72.6	4,528	1.60%
2023/02/09	2.2	46.76	4	46.84	46.65	-1.8	4,594	-0.04%
2023/02/08	2.3	46.49	0	0.00	46.15	2.3	4,578	0.05%
2023/02/07	5	45.46	12.3	45.77	46.20	-7.3	4,562	-0.16%
2023/02/06	1	44.75	9	45.05	44.70	-8	4,616	-0.17%
2023/02/03	5	46.30	37	45.84	45.55	-32	4,610	-0.69%
2023/02/02	1	46.20	59	46.10	46.10	-58	4,610	-1.26%
2023/02/01	2.2	45.45	1.4	45.47	45.50	0.9	4,585	0.02%
2023/01/31	0	0.00	6	44.78	44.85	-6	4,618	-0.13%
2023/01/30	14	43.90	5	43.82	44.50	9	4,570	0.20%
2023/01/17	7	42.04	0	0.00	42.10	7	4,472	0.16%
2023/01/13	1	41.85	0	0.00	41.80	1	4,593	0.02%
2023/01/12	6	42.84	0	0.00	42.55	6	4,600	0.13%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	7	43.61	0	0.00	43.90	7	4,666	0.15%
2023/01/09	4.1	43.72	8	43.55	44.25	-3.9	4,683	-0.08%
2023/01/06	1.1	42.34	33	42.53	42.50	-31.9	4,652	-0.69%
2023/01/04	1	41.50	27	41.48	41.75	-26	4,822	-0.54%
2023/01/03	44	41.36	0	0.00	41.45	44	4,896	0.90%
2022/12/29	0	0.00	1	40.75	41.00	-1	5,014	-0.02%
2022/12/28	11	41.21	18	40.85	40.75	-7	5,203	-0.13%
2022/12/23	0	0.00	1	41.50	41.80	-1	5,471	-0.02%
2022/12/22	1	42.10	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	22	42.13	41.65	-22	5,752	-0.38%
2022/12/20	8	42.69	0	0.00	41.85	8	6,069	0.13%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/15	6.4	44.67	1	44.65	44.60	5.4	6,395	0.08%
2022/12/14	1	44.35	1	44.50	44.80	0	6,467	0.00%
2022/12/08	2	44.35	0	0.00	44.85	2	6,563	0.03%
2022/12/07	6	44.97	6	44.75	44.75	0	6,595	0.00%
2022/12/06	61	46.26	0	0.00	46.00	61	6,609	0.92%
2022/12/05	2	48.00	0	0.00	47.70	2	6,613	0.03%
2022/12/02	3	47.57	5	47.60	47.60	-2	6,622	-0.03%
2022/12/01	4	47.55	10	47.55	47.70	-6	6,644	-0.09%
2022/11/30	36.2	45.70	30	46.00	45.95	6.2	6,594	0.09%
2022/11/29	32	44.53	28.1	45.13	45.20	3.9	6,728	0.06%
2022/11/28	0	0.00	2	46.20	45.55	-2	6,740	-0.03%
2022/11/25	2	46.30	0	0.00	45.90	2	6,802	0.03%
2022/11/24	21	45.94	6	46.19	46.50	15	6,820	0.22%
2022/11/23	31	46.08	2	45.80	45.20	29	6,795	0.43%
2022/11/21	2	46.20	0	0.00	45.85	2	7,128	0.03%
2022/11/18	0	0.00	11.1	45.89	45.65	-11.1	7,432	-0.15%
2022/11/17	2	45.75	3	46.13	46.20	-1	7,423	-0.01%
2022/11/16	0	0.00	7	45.84	46.10	-7	7,464	-0.09%
2022/11/15	4	45.50	9.1	45.68	46.00	-5.1	7,430	-0.07%
2022/11/14	0	0.00	15	44.86	45.00	-15	7,468	-0.20%
2022/11/11	68	45.19	10	45.16	44.75	58	7,530	0.77%
2022/11/10	13.2	43.72	2	43.55	43.80	11.2	7,430	0.15%
2022/11/09	0	0.00	1	42.90	43.00	-1	7,527	-0.01%
2022/11/08	4	42.98	2	42.35	42.25	2	7,570	0.03%
2022/11/04	0	0.00	4	42.00	42.20	-4	8,032	-0.05%
2022/11/03	1	41.25	1	41.40	41.40	0	8,027	0.00%
2022/11/02	1	40.45	3	40.98	41.00	-2	8,098	-0.02%
2022/10/31	1	40.00	3	39.93	39.90	-2	8,129	-0.02%
2022/10/28	3	39.02	0	0.00	39.05	3	8,131	0.04%
2022/10/27	0	0.00	9	39.51	39.95	-9	8,121	-0.11%
2022/10/26	3	38.18	1	38.00	37.60	2	8,063	0.02%
2022/10/25	2	38.38	1	38.35	38.30	1	8,072	0.01%
2022/10/24	2.1	39.62	1.1	39.11	38.95	1	8,111	0.01%
2022/10/21	1	38.30	0	0.00	39.05	1	8,078	0.01%
2022/10/20	10	38.83	9	38.98	38.70	1	8,089	0.01%
2022/10/19	0	0.00	1	39.75	39.00	-1	8,105	-0.01%
2022/10/18	13	39.55	11	39.79	39.55	2	8,090	0.02%
2022/10/17	4	37.70	2	39.13	39.80	2	8,162	0.02%
2022/10/14	2	37.90	65	38.90	38.95	-63	8,231	-0.77%
2022/10/13	9	37.92	5	37.28	36.40	4	8,282	0.05%
2022/10/12	3	38.72	5	38.91	38.70	-2	8,242	-0.02%
2022/10/11	22	38.26	1	38.45	38.40	21	8,291	0.25%
2022/10/07	43	40.35	2	40.60	40.60	41	8,336	0.49%
2022/10/06	25	40.58	24	40.99	41.10	1	8,352	0.01%
2022/10/05	3.1	41.56	66.1	41.89	40.80	-62.9	8,345	-0.75%
2022/10/04	0	0.00	1	39.80	39.90	-1	8,311	-0.01%
2022/10/03	14	38.44	14	38.76	38.60	0	8,391	0.00%
2022/09/30	2	37.75	4	37.84	39.45	-2	8,407	-0.02%
2022/09/29	10	38.95	22	38.55	38.30	-12	8,428	-0.14%
2022/09/28	42	38.27	11	38.10	37.90	31	8,439	0.37%
2022/09/27	9	39.21	62	39.24	40.30	-53	8,331	-0.64%
2022/09/26	66.1	41.34	75	42.10	40.15	-9	8,083	-0.11%
2022/09/23	6	44.89	0	45.80	44.60	6	7,976	0.07%
2022/09/22	32	45.53	3	45.55	45.80	29	7,992	0.36%
2022/09/21	2	46.08	19	45.98	45.35	-17	7,978	-0.21%
2022/09/20	0	46.85	3	47.20	46.60	-3	7,971	-0.04%
2022/09/19	1	47.65	3	47.32	46.80	-2	8,015	-0.02%
2022/09/15	53	49.03	16	48.94	48.25	37	8,114	0.46%
2022/09/14	32	47.70	15.1	47.90	48.80	16.9	8,186	0.21%
2022/09/13	28	49.39	19	49.50	48.90	9	8,228	0.11%
2022/09/12	34.1	48.95	15	49.06	49.30	19.1	8,309	0.23%
2022/09/08	2	47.50	2	47.75	48.00	0	8,404	0.00%
2022/09/07	20	46.73	20	47.00	46.50	0	8,480	0.00%
2022/09/06	23	47.55	85	48.00	47.30	-62	8,494	-0.73%
2022/09/05	11	49.18	9	48.95	48.50	2	8,483	0.02%
2022/09/02	10	51.43	21	51.40	51.00	-11	8,479	-0.13%
2022/09/01	62.3	51.38	67	50.74	51.10	-4.7	8,484	-0.06%
2022/08/31	13	51.48	11	51.73	52.20	2	8,464	0.02%
2022/08/30	0	0.00	2	51.95	52.00	-2	8,477	-0.02%
2022/08/29	33	50.84	4	50.75	50.70	29	8,441	0.34%
2022/08/26	23	53.23	9.3	53.21	52.70	13.7	8,393	0.16%
2022/08/25	14.1	53.21	27	52.51	53.60	-12.9	8,176	-0.16%
2022/08/24	0	0.00	0.1	50.43	50.30	-0.1	7,970	0.00%
2022/08/23	20	50.15	1	50.50	50.70	19	8,204	0.23%
2022/08/22	56	51.05	0.4	51.04	50.80	55.6	8,484	0.66%
2022/08/19	6	51.92	2	52.10	51.60	4	8,626	0.05%
2022/08/18	7	50.53	2	51.50	51.50	5	8,886	0.06%
2022/08/17	0	0.00	102.2	51.11	50.90	-102.2	8,984	-1.14%	大賣/鉅額交易
2022/08/16	19.1	51.28	11	51.44	51.00	8.1	9,064	0.09%
2022/08/15	13	50.11	6	50.23	50.20	7	8,954	0.08%
2022/08/12	9.2	50.37	16	50.31	50.30	-6.8	8,964	-0.08%
2022/08/11	16.1	49.58	124	49.74	49.60	-107.9	8,792	-1.23%	大賣/鉅額交易
2022/08/10	3	46.78	3	46.92	47.60	0	8,698	0.00%
2022/08/09	38.1	47.02	20	47.21	47.10	18.1	8,845	0.20%
2022/08/08	10	45.86	0	0.00	45.95	10	9,344	0.11%
2022/08/05	38	46.00	4	46.25	46.50	34	9,800	0.35%
2022/08/04	4	44.88	1	44.60	45.30	3	9,801	0.03%
2022/08/02	2	45.70	2	45.60	45.45	0	10,187	0.00%
2022/08/01	0	0.00	1	47.15	47.15	-1	10,426	-0.01%
2022/07/29	0.1	48.10	4	47.98	47.75	-4	10,543	-0.04%
2022/07/28	17	47.51	6	47.47	47.00	11	10,780	0.10%
2022/07/27	42	46.08	5	46.22	47.15	37	10,957	0.34%
2022/07/26	7	46.38	16.1	46.16	45.90	-9.1	10,981	-0.08%
2022/07/25	3	47.47	0	0.00	47.55	3	11,009	0.03%
2022/07/22	9	48.17	10	48.73	48.10	-1	11,136	-0.01%
2022/07/21	35.1	48.19	3.2	48.64	48.95	31.9	11,207	0.28%
2022/07/20	6	47.48	3	47.83	47.25	3	11,225	0.03%
2022/07/19	3	46.27	3	46.60	46.55	0	11,345	0.00%
2022/07/15	2	47.30	3	47.30	47.55	-1	11,364	-0.01%
2022/07/14	1	44.85	5.6	45.79	46.15	-4.6	11,335	-0.04%
2022/07/13	5	45.08	15	45.22	44.80	-10	11,443	-0.09%
2022/07/12	22	44.70	3	44.25	44.00	19	11,600	0.16%
2022/07/11	3	47.13	7	47.66	47.30	-4	11,749	-0.03%
2022/07/08	11	46.04	2	45.90	46.40	9	11,789	0.08%
2022/07/07	3	44.45	6	44.13	44.90	-3	11,800	-0.03%
2022/07/06	0	0.00	1	44.85	43.30	-1	12,100	-0.01%
2022/07/05	2	46.15	3	45.53	46.00	-1	12,371	-0.01%
2022/07/04	1	45.00	39	45.22	44.55	-38	12,364	-0.31%
2022/07/01	1	46.90	16	46.85	45.05	-15	12,365	-0.12%
2022/06/30	1	48.50	5	48.13	48.05	-4	12,273	-0.03%
2022/06/29	0.1	50.50	26	50.10	50.50	-26	12,324	-0.21%
2022/06/28	2	50.65	18	50.69	51.00	-16	12,440	-0.13%
2022/06/27	41	52.25	0	0.00	52.40	41	12,592	0.33%
2022/06/24	1	50.80	0	0.00	50.50	1	12,776	0.01%
2022/06/23	1.1	49.87	0	0.00	49.95	1.1	13,229	0.01%
2022/06/22	4	51.45	29	50.85	50.20	-25	14,000	-0.18%
2022/06/21	1	52.30	17	51.03	52.40	-16	14,530	-0.11%
2022/06/20	5.6	51.03	19	51.59	50.20	-13.4	14,839	-0.09%
2022/06/17	2.3	52.94	2	53.60	52.60	0.3	14,885	0.00%
2022/06/16	3.1	55.42	20	57.15	54.60	-16.9	14,888	-0.11%
2022/06/15	2	58.15	2	58.10	57.00	0	14,993	0.00%
2022/06/14	0	0.00	7	57.79	58.40	-7	15,309	-0.05%
2022/06/13	39.6	58.07	87	58.44	57.70	-47.4	15,378	-0.31%
2022/06/10	1.3	60.48	2	60.30	60.50	-0.7	15,371	0.00%
2022/06/09	2	61.45	4	61.20	61.00	-2	15,626	-0.01%
2022/06/08	44	61.73	0	0.00	60.80	44	15,664	0.28%
2022/06/07	1	60.90	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1	61.00	10	60.90	61.00	-9	16,035	-0.06%
2022/06/02	20	61.60	2	62.05	61.60	18	16,288	0.11%
2022/06/01	26.1	61.64	24.2	61.51	61.60	1.9	16,483	0.01%
2022/05/31	49.1	62.60	27	62.32	62.30	22.1	16,488	0.13%
2022/05/30	109	62.30	118	62.70	62.00	-9	16,441	-0.05%	大買/大賣/
2022/05/27	73	60.88	1	61.20	60.70	72	16,268	0.44%
2022/05/26	10	60.65	126	60.46	60.00	-116	16,175	-0.72%	大賣/鉅額交易
2022/05/25	4.1	59.45	108	58.82	59.80	-103.9	15,883	-0.65%	大賣/鉅額交易
2022/05/24	154	58.70	52	60.19	57.50	102	15,892	0.64%	大買/鉅額交易
2022/05/23	8.1	59.56	7	59.70	59.40	1.1	15,785	0.01%
2022/05/20	61	58.81	61	59.35	59.60	0	15,830	0.00%
2022/05/19	0	0.00	4	58.10	59.60	-4	15,801	-0.03%
2022/05/18	58	59.31	53.1	59.49	59.30	4.9	15,781	0.03%
2022/05/17	3	58.40	14	58.98	60.10	-11	15,738	-0.07%
2022/05/16	21.2	60.99	12.3	60.67	58.60	8.9	15,715	0.06%
2022/05/13	19.1	58.59	27	58.73	59.70	-7.9	15,340	-0.05%
2022/05/12	2	55.70	0	0.00	55.50	2	15,166	0.01%
2022/05/11	8	56.94	6	57.73	56.90	2	15,825	0.01%
2022/05/10	20	55.69	169	57.27	58.00	-149	16,239	-0.92%	大賣/鉅額交易
2022/05/09	10	56.75	65	57.33	56.60	-55	16,322	-0.34%
2022/05/06	55	55.32	55.1	55.59	55.50	-0.1	16,342	0.00%
2022/05/05	69.1	57.23	93	58.05	57.80	-23.9	16,717	-0.14%
2022/05/04	21	56.61	20	56.04	55.60	1	16,714	0.01%
2022/05/03	11	55.27	11	55.15	55.50	0	16,822	0.00%
2022/04/29	51	55.43	2	55.50	54.30	49	17,101	0.29%
2022/04/28	65	54.13	3	54.70	54.70	62	17,318	0.36%
2022/04/27	5	52.14	3	52.73	53.80	2	17,354	0.01%
2022/04/26	4	54.85	2	56.00	54.70	2	17,287	0.01%
2022/04/25	9	54.74	33	55.29	54.20	-24	17,357	-0.14%
2022/04/22	5.3	58.49	19	58.38	57.90	-13.7	17,523	-0.08%
2022/04/21	5	59.84	3	60.03	59.90	2	17,766	0.01%
2022/04/20	7.1	59.23	10	59.50	58.90	-2.9	18,011	-0.02%
2022/04/19	35.2	60.13	4	60.45	59.30	31.2	18,412	0.17%
2022/04/18	7	59.84	2.1	59.87	59.00	4.9	18,403	0.03%
2022/04/15	12	58.97	13.5	59.26	58.40	-1.5	18,432	-0.01%
2022/04/14	64	61.25	50	61.19	60.80	14	18,655	0.08%
2022/04/13	34	61.92	4	62.05	62.40	30	18,634	0.16%
2022/04/12	14.4	61.44	6.1	61.90	60.90	8.3	18,821	0.04%
2022/04/11	15.2	64.29	5	64.78	62.60	10.2	18,728	0.05%
2022/04/08	3	68.23	0.5	67.70	68.00	2.5	18,893	0.01%
2022/04/07	1	68.00	1	69.40	68.00	0	18,970	0.00%
2022/04/06	1	68.10	5	68.66	69.40	-4	19,232	-0.02%
2022/04/01	6.1	67.87	4.5	68.16	69.00	1.6	19,662	0.01%
2022/03/31	0	0.00	2.2	69.03	68.90	-2.2	19,841	-0.01%
2022/03/30	9.1	69.95	5	70.06	69.80	4.1	19,946	0.02%
2022/03/29	31.2	69.67	7.1	70.13	70.00	24	20,416	0.12%
2022/03/28	66.1	68.67	52.2	69.32	70.50	13.9	20,327	0.07%
2022/03/25	181.1	73.00	104.4	71.39	71.10	76.7	20,092	0.38%	大買/大賣/
2022/03/24	176	76.48	32	76.41	76.30	144	19,374	0.74%	大買/鉅額交易
2022/03/23	35.2	78.27	16	78.91	79.00	19.2	19,064	0.10%
2022/03/22	4.1	76.90	8	76.93	77.20	-4	19,631	-0.02%
2022/03/21	2.1	75.96	13	76.42	75.80	-11	19,753	-0.06%
2022/03/18	15	74.96	15	75.21	75.30	0	20,122	0.00%
2022/03/17	124.1	74.68	193	73.81	74.90	-68.9	20,327	-0.34%	大買/大賣/
2022/03/16	6	71.18	2	70.95	70.40	4	20,662	0.02%
2022/03/15	6	71.13	12	71.16	70.20	-6	21,408	-0.03%
2022/03/14	199.1	72.50	175	73.90	72.50	24.1	23,269	0.10%	大買/大賣/
2022/03/11	5	70.50	15	70.00	71.40	-10	23,531	-0.04%
2022/03/10	85	71.59	89	72.46	71.70	-4	24,096	-0.02%
2022/03/09	16	69.00	2	69.60	68.60	14	24,579	0.06%
2022/03/08	20.4	70.05	17.1	70.52	68.10	3.3	25,744	0.01%
2022/03/07	101	72.36	44	72.07	72.00	57	27,870	0.20%	大買/
2022/03/04	4	76.60	3	77.03	76.50	1	30,560	0.00%
2022/03/03	7.1	77.44	32	77.46	77.40	-24.9	32,162	-0.08%
2022/03/02	7.1	75.54	16	75.69	76.30	-8.9	33,425	-0.03%
2022/03/01	28	74.13	8	74.70	75.20	20	35,505	0.06%
2022/02/25	4	72.73	3	72.67	72.40	1	37,159	0.00%
2022/02/24	10	72.91	9	73.53	71.50	1	37,706	0.00%
2022/02/23	12	75.35	12	75.43	75.80	0	38,556	0.00%
2022/02/22	12.1	75.01	9	74.79	74.90	3.1	38,753	0.01%
2022/02/21	22	77.61	3	77.47	77.30	19	38,827	0.05%
2022/02/18	8	76.76	61	77.76	78.30	-53	39,120	-0.14%
2022/02/17	60	77.14	30	76.97	77.00	30	39,815	0.08%
2022/02/16	10.1	78.60	2	79.50	78.10	8.1	39,830	0.02%
2022/02/15	16.1	79.01	9	77.91	77.80	7.1	40,095	0.02%
2022/02/14	33	78.31	86	77.97	77.80	-53	40,215	-0.13%
2022/02/11	76.2	79.90	78.2	80.45	79.70	-2	40,771	0.00%
2022/02/10	51.4	76.65	29.1	77.44	78.10	22.3	40,750	0.05%
2022/02/09	33	74.71	29.2	75.09	74.70	3.8	40,664	0.01%
2022/02/08	115	72.52	85.1	72.83	73.00	29.9	41,039	0.07%	大買/
2022/02/07	95.6	72.33	62	72.61	73.40	33.6	40,868	0.08%
2022/01/26	33.1	75.21	34	76.04	76.80	-0.9	40,695	0.00%
2022/01/25	23.2	76.09	21	76.04	75.40	2.2	41,051	0.01%
2022/01/24	10	73.98	136	74.72	75.30	-126	41,508	-0.30%	大賣/鉅額交易
2022/01/21	144.1	75.46	56	75.21	73.10	88.1	41,929	0.21%	大買/
2022/01/20	75	76.12	154.1	76.86	77.60	-79.1	41,885	-0.19%	大賣/
2022/01/19	56.1	77.02	16	77.25	77.10	40.1	41,826	0.10%
2022/01/18	38	79.72	4	79.35	78.60	34	41,937	0.08%
2022/01/17	82.1	78.82	182	79.66	79.30	-99.9	41,950	-0.24%	大賣/
2022/01/14	11	77.08	22.1	77.13	78.10	-11.1	42,033	-0.03%
2022/01/13	9	79.97	14	79.71	79.60	-5	42,427	-0.01%
2022/01/12	27	79.92	6.2	80.36	78.20	20.8	42,420	0.05%
2022/01/11	2.2	78.59	6	79.37	78.30	-3.8	42,167	-0.01%
2022/01/10	12	78.95	12	79.31	80.00	0	42,243	0.00%
2022/01/07	25.1	79.48	28.2	79.55	78.50	-3.1	42,337	-0.01%
2022/01/06	19.2	81.98	10.2	82.40	82.90	9	41,989	0.02%
2022/01/05	124	83.21	62.4	83.00	82.50	61.6	42,144	0.15%	大買/
2022/01/04	2	85.05	5	85.76	85.50	-3	42,220	-0.01%
2022/01/03	53.8	85.85	42.7	86.99	84.80	11.1	42,114	0.03%
2021/12/30	9.4	85.43	12.1	85.32	85.50	-2.7	42,011	-0.01%
2021/12/29	6	85.68	26	85.69	85.00	-20	42,044	-0.05%
2021/12/28	31.9	85.38	9.6	85.43	84.20	22.3	41,934	0.05%
2021/12/27	3.2	84.47	10.4	84.71	84.70	-7.2	41,756	-0.02%
2021/12/24	26	83.03	19	82.71	82.50	7	41,692	0.02%
2021/12/23	20.6	84.19	141	84.82	83.20	-120.4	41,679	-0.29%	大賣/鉅額交易
2021/12/22	3.3	81.67	23.8	81.55	81.00	-20.5	41,410	-0.05%
2021/12/21	20.2	81.03	8	81.04	81.20	12.2	41,428	0.03%
2021/12/20	9.8	82.51	31	83.30	82.20	-21.2	41,361	-0.05%
2021/12/17	144.1	82.45	24.8	82.95	82.40	119.3	41,536	0.29%	大買/鉅額交易
2021/12/16	60.9	84.65	131.1	85.85	84.50	-70.1	41,773	-0.17%	大賣/
2021/12/15	39.1	81.81	18.2	81.78	81.80	20.9	41,044	0.05%
2021/12/14	22.4	81.28	14	81.80	81.60	8.4	41,013	0.02%
2021/12/13	111.5	84.28	25.4	83.22	82.80	86.1	40,747	0.21%	大買/
2021/12/10	52.1	85.26	168.7	84.04	84.90	-116.6	40,474	-0.29%	大賣/鉅額交易
2021/12/09	147.2	85.63	22	86.29	84.60	125.2	39,901	0.31%	大買/鉅額交易
2021/12/08	110.7	88.13	132.5	88.20	88.40	-21.8	39,235	-0.06%	大買/大賣/
2021/12/07	61	83.61	52.7	83.55	84.30	8.3	37,600	0.02%
2021/12/06	49.1	84.19	23.3	83.76	83.30	25.8	37,365	0.07%
2021/12/03	34.9	85.75	32	85.91	86.50	2.9	37,287	0.01%
2021/12/02	70	86.50	64.6	86.44	85.40	5.4	37,252	0.01%
2021/12/01	127.5	86.23	155.5	85.58	86.70	-28	36,316	-0.08%	大買/大賣/
2021/11/30	196.9	85.85	134	84.94	81.80	62.8	34,565	0.18%	大買/大賣/
2021/11/29	102	80.33	130.8	80.14	84.90	-28.8	32,731	-0.09%	大買/大賣/
2021/11/26	59.1	77.48	77.1	78.11	77.20	-18	31,324	-0.06%
2021/11/25	144.3	77.37	78.5	77.35	79.70	65.8	30,253	0.22%	大買/
2021/11/24	35.1	76.08	112.5	75.80	76.40	-77.3	28,302	-0.27%	大賣/
2021/11/23	85.6	69.72	31	69.93	69.50	54.6	27,223	0.20%
2021/11/22	58.1	70.38	279.2	69.82	71.20	-221.1	27,501	-0.80%	大賣/鉅額交易
2021/11/19	24	67.98	93.2	68.69	67.30	-69.2	27,702	-0.25%
2021/11/18	165.5	68.16	0.5	68.70	67.70	165	27,758	0.59%	大買/鉅額交易
2021/11/17	59.1	68.89	169	69.38	68.90	-109.9	27,904	-0.39%	大賣/鉅額交易
2021/11/16	110.1	68.83	64	70.01	68.20	46.1	27,849	0.17%	大買/
2021/11/15	4	67.40	5	68.02	67.40	-1	27,355	0.00%
2021/11/12	133	67.40	25.1	67.75	66.80	107.9	27,411	0.39%	大買/鉅額交易
2021/11/11	139	68.58	12.1	68.93	68.60	126.9	27,191	0.47%	大買/鉅額交易
2021/11/10	33.1	69.42	40.1	69.69	69.60	-7	27,049	-0.03%
2021/11/09	38.1	68.53	109.3	68.62	68.30	-71.3	26,377	-0.27%	大賣/
2021/11/08	81	66.76	17	67.59	66.60	64	25,834	0.25%
2021/11/05	24.1	67.12	187	68.46	66.30	-162.9	25,599	-0.64%	大賣/鉅額交易
2021/11/04	4	65.25	2.6	64.94	64.70	1.4	25,211	0.01%
2021/11/03	190.3	64.26	21.2	64.80	64.10	169.1	25,388	0.67%	大買/鉅額交易
2021/11/02	44.3	67.12	45.3	66.97	65.50	-1	25,396	0.00%
2021/11/01	51.2	66.52	41.6	67.34	68.00	9.6	25,138	0.04%
2021/10/29	34.1	64.56	195	63.88	64.20	-160.9	24,825	-0.65%	大賣/鉅額交易
2021/10/28	125	61.92	19	62.83	61.60	106	24,286	0.44%	大買/鉅額交易
2021/10/27	13	61.95	3	61.70	62.10	10	24,335	0.04%
2021/10/26	19	61.65	18	61.74	61.20	1	24,811	0.00%
2021/10/25	0	0.00	13	61.15	61.60	-13	25,087	-0.05%
2021/10/22	21	62.05	10	62.03	62.00	11	25,756	0.04%
2021/10/21	40.4	60.61	49.3	61.24	60.50	-9	26,940	-0.03%
2021/10/20	14.1	58.56	21.1	58.72	58.30	-7	27,151	-0.03%
2021/10/19	14.7	57.26	15	57.82	57.10	-0.3	27,572	0.00%
2021/10/18	16.3	56.80	21	57.27	56.80	-4.8	28,329	-0.02%
2021/10/15	16	58.14	203	58.22	58.80	-187	28,865	-0.65%	大賣/鉅額交易
2021/10/14	23	55.42	27	55.60	55.10	-4	29,007	-0.01%
2021/10/13	119	56.85	15	55.77	54.90	104	29,386	0.35%	大買/鉅額交易
2021/10/12	50.3	58.05	5.1	58.29	57.70	45.2	29,393	0.15%
2021/10/08	18.1	60.96	12	60.98	61.30	6.1	29,452	0.02%
2021/10/07	30	61.30	47	61.51	62.10	-17	29,875	-0.06%
2021/10/06	15.1	59.18	9	58.50	58.50	6.1	31,380	0.02%
2021/10/05	6	58.35	14	59.09	60.40	-8	32,249	-0.02%
2021/10/04	37	59.41	27.2	59.02	58.20	9.8	32,428	0.03%
2021/10/01	70	61.47	107	61.31	60.50	-37	33,205	-0.11%	大賣/
2021/09/30	28	62.94	13	63.13	63.60	15	34,625	0.04%
2021/09/29	90.1	63.42	80	63.46	63.20	10.1	34,630	0.03%
2021/09/28	16.9	67.39	63	67.91	67.10	-46.1	34,636	-0.13%
2021/09/27	30	68.80	23.7	69.19	68.10	6.3	34,805	0.02%
2021/09/24	45	69.89	11	69.34	69.00	34	35,209	0.10%
2021/09/23	66	70.09	18	70.62	69.60	48	35,387	0.14%
2021/09/22	5	69.42	23	69.01	69.30	-18	35,842	-0.05%
2021/09/17	42	67.86	38	68.16	69.40	4	36,073	0.01%
2021/09/16	15	68.74	9	68.86	69.00	6	36,748	0.02%
2021/09/15	12	67.09	12	67.00	67.10	0	37,667	0.00%
2021/09/14	5	68.36	10	68.67	68.10	-5	39,322	-0.01%
2021/09/13	20	68.76	28.3	68.70	68.30	-8.3	40,604	-0.02%
2021/09/10	33.1	67.65	38.2	68.42	69.30	-5.1	41,229	-0.01%
2021/09/09	15	66.60	47	66.89	67.00	-32	43,160	-0.07%
2021/09/08	60.2	65.55	40.5	65.39	65.00	19.7	43,523	0.05%
2021/09/07	129	69.34	17	68.86	68.60	112	43,238	0.26%	大買/鉅額交易
2021/09/06	19	70.93	37	70.91	70.60	-18	42,950	-0.04%
2021/09/03	56	70.78	61.1	70.99	72.00	-5.1	42,853	-0.01%
2021/09/02	44.1	71.97	73	70.33	68.80	-28.9	43,072	-0.07%
2021/09/01	219	69.39	191	70.17	70.70	28	42,978	0.07%	大買/大賣/
2021/08/31	28	69.84	38.2	70.09	70.40	-10.2	43,744	-0.02%
2021/08/30	14.1	69.67	39	69.64	69.60	-24.9	43,580	-0.06%
2021/08/27	42	70.04	32	69.83	68.70	10	43,718	0.02%
2021/08/26	34.1	69.60	41	69.76	70.20	-6.9	43,464	-0.02%
2021/08/25	77.2	68.60	135.2	68.60	68.70	-58	42,798	-0.14%	大賣/
2021/08/24	8	65.99	15	65.99	64.60	-7	41,825	-0.02%
2021/08/23	32.3	64.49	28.1	64.73	64.90	4.3	41,991	0.01%
2021/08/20	32.1	62.03	14	61.87	62.00	18.1	42,002	0.04%
2021/08/19	22	61.26	12	60.58	60.00	10	42,029	0.02%
2021/08/18	1.1	56.48	12	58.03	60.30	-10.9	42,809	-0.03%
2021/08/17	5	57.58	5.8	56.98	56.00	-0.8	42,930	0.00%
2021/08/16	8	59.39	12	60.78	59.20	-4	42,830	-0.01%
2021/08/13	12	60.73	23	61.07	59.80	-11	42,736	-0.03%
2021/08/12	10.1	62.57	7	63.00	63.00	3.1	42,761	0.01%
2021/08/11	7	63.03	17	62.22	63.00	-10	42,854	-0.02%
2021/08/10	13	63.98	34	63.12	62.70	-21	42,903	-0.05%
2021/08/09	78.3	66.56	8	65.80	65.50	70.3	43,104	0.16%
2021/08/06	14	69.66	12	69.88	69.30	2	43,250	0.00%
2021/08/05	6.5	71.12	36	71.62	71.60	-29.5	43,441	-0.07%
2021/08/04	22	70.80	35	71.02	69.70	-13	43,842	-0.03%
2021/08/03	19.1	69.13	25	69.61	69.00	-5.9	43,935	-0.01%
2021/08/02	41	69.05	17.2	69.23	68.70	23.8	44,212	0.05%
2021/07/30	46	71.94	32	72.03	69.80	14	44,358	0.03%
2021/07/29	42	69.75	56.2	69.46	71.80	-14.2	44,148	-0.03%
2021/07/28	102.1	67.02	76	67.26	67.60	26.1	44,340	0.06%	大買/
2021/07/27	108.2	73.40	118	73.80	71.70	-9.8	44,608	-0.02%	大買/大賣/
2021/07/26	36	70.60	67.5	70.68	71.20	-31.5	43,726	-0.07%
2021/07/23	44.2	68.83	44	69.60	67.90	0.2	43,313	0.00%
2021/07/22	102	69.74	107	69.63	69.30	-5	43,250	-0.01%	大買/大賣/
2021/07/21	88.1	67.01	66	67.41	66.40	22.1	43,084	0.05%
2021/07/20	28.5	66.46	70	65.97	65.10	-41.5	44,059	-0.09%
2021/07/19	69.2	66.85	29	66.47	67.10	40.2	45,994	0.09%
2021/07/16	13	65.41	9	65.24	65.10	4	47,289	0.01%
2021/07/15	34	65.63	27.8	65.30	65.50	6.2	50,274	0.01%
2021/07/14	43	67.33	34.1	67.21	66.50	8.9	51,027	0.02%
2021/07/13	192.6	70.40	169	68.02	67.10	23.6	50,995	0.05%	大買/大賣/
2021/07/12	54.1	66.34	159	65.66	67.70	-104.9	49,305	-0.21%	大賣/鉅額交易
2021/07/09	68.1	64.24	23	64.37	63.90	45.1	48,631	0.09%
2021/07/08	73	64.95	38	64.74	64.20	35	49,415	0.07%
2021/07/07	101	64.39	166.5	64.01	65.70	-65.5	49,823	-0.13%	大買/大賣/
2021/07/06	13	61.66	16	61.32	60.70	-3	49,067	-0.01%
2021/07/05	7	61.73	15.4	62.24	62.00	-8.4	50,883	-0.02%
2021/07/02	65	60.94	28	60.41	61.30	37	51,926	0.07%
2021/07/01	51.3	59.42	83	59.33	58.80	-31.7	52,148	-0.06%
2021/06/30	49	62.31	27	62.20	61.10	22	51,772	0.04%
2021/06/29	73	62.65	49.2	63.12	62.00	23.8	51,477	0.05%
2021/06/28	31.5	61.21	34.1	61.33	61.00	-2.6	50,641	-0.01%
2021/06/25	102.6	62.29	82.1	61.69	60.90	20.5	50,287	0.04%	大買/
2021/06/24	71.6	62.97	51.6	62.93	62.80	20	49,465	0.04%
2021/06/23	294.1	62.33	230.1	62.98	64.50	64	48,366	0.13%	大買/大賣/
2021/06/22	120.6	60.35	157.6	60.52	59.60	-37	46,598	-0.08%	大買/大賣/
2021/06/21	112	58.49	86	58.33	59.20	26	45,198	0.06%	大買/
2021/06/18	220.2	58.63	227	58.92	58.00	-6.8	44,400	-0.02%	大買/大賣/
2021/06/17	55.5	55.01	66.2	54.93	56.50	-10.7	42,212	-0.03%
2021/06/16	23	53.87	9	54.36	53.20	14	41,615	0.03%
2021/06/15	31	54.22	32	54.46	54.50	-1	41,494	0.00%
2021/06/11	33	54.19	45	54.52	53.70	-12	41,405	-0.03%
2021/06/10	73.1	55.61	66	55.27	55.10	7.1	41,386	0.02%
2021/06/09	43	54.83	84	54.94	54.50	-41	40,538	-0.10%
2021/06/08	89	54.26	58.3	54.14	53.40	30.7	39,603	0.08%
2021/06/07	7	51.73	13	51.83	52.30	-6	38,610	-0.02%
2021/06/04	17.3	52.42	4	52.40	51.50	13.3	38,533	0.03%
2021/06/03	6	52.07	12	52.06	52.70	-6	38,248	-0.02%
2021/06/02	7	51.26	13	51.80	50.70	-6	37,984	-0.02%
2021/06/01	25.2	52.16	46	51.70	51.60	-20.8	37,889	-0.05%
2021/05/28	9	50.94	29	51.15	50.80	-20	37,541	-0.05%
2021/05/27	22	50.34	13	50.65	50.00	9	37,595	0.02%
2021/05/26	71	50.94	65	50.55	49.65	6	38,069	0.02%
2021/05/25	5	46.77	45	47.77	49.35	-40	37,991	-0.11%
2021/05/24	5	44.20	11.4	44.88	44.90	-6.4	37,818	-0.02%
2021/05/21	47	43.93	2	43.83	44.10	45	37,958	0.12%
2021/05/20	9.4	43.73	29	44.97	42.90	-19.7	38,330	-0.05%
2021/05/19	14	44.73	17	44.79	45.55	-3	38,318	-0.01%
2021/05/18	43	44.02	20	44.20	45.15	23	38,251	0.06%
2021/05/17	29	42.37	50	41.33	41.35	-21	38,136	-0.06%
2021/05/14	40	46.40	11	45.39	44.45	29	37,652	0.08%
2021/05/13	52	46.09	79	45.90	46.10	-27	37,223	-0.07%
2021/05/12	71	45.11	99.5	46.56	45.20	-28.5	36,716	-0.08%
2021/05/11	51	48.64	53.3	48.98	48.10	-2.3	35,969	-0.01%
2021/05/10	46	52.27	24.2	52.03	51.50	21.8	35,516	0.06%
2021/05/07	7	53.30	26	53.14	54.70	-19	35,156	-0.05%
2021/05/06	32	52.28	23	51.61	51.20	9	34,824	0.03%
2021/05/05	48.3	53.62	58	52.57	51.80	-9.7	34,990	-0.03%
2021/05/04	50	54.25	59	54.33	55.20	-9	34,372	-0.03%
2021/05/03	56	56.55	45	56.16	54.90	11	33,362	0.03%
2021/04/29	135.5	57.56	123	57.85	58.00	12.5	32,885	0.04%	大買/大賣/
2021/04/28	39	57.63	76	57.53	56.90	-37	32,626	-0.11%
2021/04/27	50	56.74	67	56.35	56.10	-17	32,409	-0.05%
2021/04/26	108	59.79	83	59.80	58.80	25	31,778	0.08%	大買/
2021/04/23	67	57.25	215	57.73	58.30	-148	30,344	-0.49%	大賣/鉅額交易
2021/04/22	104.3	56.24	248.1	55.91	53.00	-143.8	29,151	-0.49%	大買/大賣/鉅額交易
2021/04/21	217	56.71	413	57.07	56.40	-196	27,746	-0.71%	大買/大賣/鉅額交易
2021/04/20	333	50.47	38	51.26	52.90	295	24,892	1.19%	大買/鉅額交易
2021/04/19	34	48.17	52.4	48.02	48.15	-18.4	23,884	-0.08%
2021/04/16	27	46.48	9	46.24	46.15	18	23,470	0.08%
2021/04/15	50.4	46.19	0	0.00	46.50	50.4	23,342	0.22%
2021/04/14	42.5	47.58	38	46.45	46.55	4.5	23,124	0.02%
2021/04/13	79.5	50.25	60	50.60	48.20	19.5	22,165	0.09%
2021/04/12	35	49.44	79.1	49.50	48.60	-44.1	20,842	-0.21%
2021/04/09	137.3	49.01	110.2	48.86	48.55	27.1	20,153	0.13%	大買/大賣/
2021/04/08	65	46.32	75	46.66	48.00	-10	18,280	-0.05%
2021/04/07	30.2	43.51	26	43.58	43.65	4.2	17,193	0.02%
2021/04/06	9	41.87	34	41.78	42.45	-25	17,560	-0.14%
2021/04/01	12	41.80	8	42.00	41.75	4	17,712	0.02%
2021/03/31	2	42.05	9	41.84	42.20	-7	17,669	-0.04%
2021/03/30	10	41.28	1	41.45	41.25	9	17,764	0.05%
2021/03/29	2	41.40	1	41.50	41.60	1	18,033	0.01%
2021/03/26	4	41.01	9	40.95	41.15	-5	18,784	-0.03%
2021/03/25	1	41.15	1	41.40	41.05	0	18,873	0.00%
2021/03/24	7	41.06	3	41.00	41.00	4	19,006	0.02%
2021/03/23	6	41.47	2	41.58	41.15	4	19,321	0.02%
2021/03/22	21	41.16	8	41.34	41.60	13	19,501	0.07%
2021/03/19	5	41.55	8	41.57	41.55	-3	19,841	-0.02%
2021/03/18	8	42.69	1	43.10	42.20	7	20,037	0.03%
2021/03/17	13	42.95	3	43.00	43.00	10	20,750	0.05%
2021/03/16	5	42.36	27	42.35	43.30	-22	21,165	-0.10%
2021/03/15	0	0.00	37	41.28	41.55	-37	23,087	-0.16%
2021/03/12	39	41.03	2	41.20	41.25	37	24,180	0.15%
2021/03/11	4	40.93	6	40.87	41.15	-2	25,079	-0.01%
2021/03/10	19	40.66	6	41.20	40.30	13	27,227	0.05%
2021/03/09	15	40.52	18	40.69	40.80	-3	28,202	-0.01%
2021/03/08	10	42.42	18	41.89	41.60	-8	28,620	-0.03%
2021/03/05	12	41.28	28	40.89	40.85	-16	29,173	-0.05%
2021/03/04	16	42.20	17	42.51	42.00	-1	29,757	0.00%
2021/03/03	53	42.37	44.1	42.20	42.45	8.9	29,771	0.03%
2021/03/02	24	44.83	40	43.95	43.20	-16	29,757	-0.05%
2021/02/26	57	45.74	57	45.27	44.80	0	29,441	0.00%
2021/02/25	126.1	45.19	112.4	45.47	46.50	13.7	28,947	0.05%	大買/大賣/
2021/02/24	10	43.40	26	43.71	42.90	-16	28,334	-0.06%
2021/02/23	16	43.83	1	43.90	43.40	15	28,170	0.05%
2021/02/22	28	43.70	32	43.58	43.50	-4	27,996	-0.01%
2021/02/19	15	43.03	16.2	42.71	43.25	-1.2	27,507	0.00%
2021/02/18	1	42.15	4	42.35	42.45	-3	27,405	-0.01%
2021/02/17	23	40.83	6.1	40.84	40.90	16.9	27,170	0.06%
2021/02/05	5.1	38.89	2	38.73	38.65	3.1	26,937	0.01%
2021/02/04	2	39.00	16	39.09	38.95	-14	26,891	-0.05%
2021/02/03	1.5	40.23	3	39.88	39.40	-1.5	26,883	-0.01%
2021/02/02	5	39.90	2	39.75	39.70	3	26,830	0.01%
2021/02/01	9	39.15	1	39.20	39.00	8	26,794	0.03%
2021/01/29	4	40.75	3	39.90	40.00	1	26,700	0.00%
2021/01/28	10	41.02	24	40.94	41.00	-14	26,567	-0.05%
2021/01/27	56	41.62	99	41.77	41.45	-43	26,466	-0.16%
2021/01/26	19	40.10	6	40.02	40.20	13	25,920	0.05%
2021/01/25	21	40.13	17	40.44	40.40	4	25,874	0.02%
2021/01/22	8	40.03	10	40.16	40.45	-2	25,767	-0.01%
2021/01/21	22	39.40	19	39.58	38.35	3	25,526	0.01%
2021/01/20	50	40.52	40	40.25	39.20	10	25,271	0.04%
2021/01/19	59	43.43	25	43.10	42.95	34	24,844	0.14%
2021/01/18	33	43.33	4	43.29	43.45	29	24,675	0.12%
2021/01/15	47	44.41	109	44.34	43.85	-62	24,390	-0.25%	大賣/
2021/01/14	26	43.55	5	43.74	43.35	21	23,214	0.09%
2021/01/13	13	43.30	57	43.01	43.20	-44	22,781	-0.19%
2021/01/12	11	41.86	18	41.90	41.90	-7	22,334	-0.03%
2021/01/11	18	42.93	19.3	42.54	42.95	-1.3	22,159	-0.01%
2021/01/08	42	41.84	14	42.13	42.00	28	22,102	0.13%
2021/01/07	8	42.39	8	42.30	42.00	0	22,321	0.00%
2021/01/06	13	41.14	16	42.35	41.55	-3	22,178	-0.01%
2021/01/05	6	42.04	19	41.91	42.25	-13	21,936	-0.06%
2021/01/04	31.3	42.01	21	42.08	41.80	10.3	21,825	0.05%
2020/12/31	12	43.50	40	43.69	42.80	-28	21,588	-0.13%
2020/12/30	26	44.03	43	43.88	43.65	-17	21,398	-0.08%
2020/12/29	104	44.35	60	44.16	43.90	44	21,047	0.21%	大買/
2020/12/28	25	41.60	62	41.96	42.65	-37	20,134	-0.18%
2020/12/25	21	41.99	9	42.50	41.70	12	19,751	0.06%
2020/12/24	39	42.29	23	42.50	42.20	16	19,574	0.08%
2020/12/23	47	42.73	17.4	42.77	42.60	29.7	19,383	0.15%
2020/12/22	101.4	42.70	91.6	43.09	41.80	9.8	19,094	0.05%	大買/
2020/12/21	39	41.06	12	40.75	41.50	27	18,269	0.15%
2020/12/18	8	41.14	11	41.25	41.10	-3	18,105	-0.02%
2020/12/17	34.3	41.22	4	41.41	41.10	30.3	17,956	0.17%
2020/12/16	38	42.50	10	42.80	42.50	28	17,643	0.16%
2020/12/15	24	42.39	42	43.09	41.60	-18	17,424	-0.10%
2020/12/14	47	43.65	15	43.70	43.40	32	17,103	0.19%
2020/12/11	86	44.39	68	43.48	44.25	18	16,861	0.11%
2020/12/10	44.4	44.90	75	44.56	44.05	-30.6	15,993	-0.19%
2020/12/09	133.3	47.24	48	47.23	45.70	85.3	15,207	0.56%	大買/
2020/12/08	134	45.16	211.4	45.32	45.70	-77.4	13,020	-0.59%	大買/大賣/
2020/12/07	106.4	43.82	86	44.02	43.05	20.4	11,934	0.17%	大買/
2020/12/04	118	43.46	78	43.63	44.30	40	11,044	0.36%	大買/
2020/12/03	54	42.23	140.3	41.42	42.55	-86.2	8,896	-0.97%	大賣/
2020/12/02	89	39.14	52	39.29	38.70	37	8,094	0.46%
2020/12/01	88	38.75	48.2	38.74	38.70	39.8	7,662	0.52%
2020/11/30	34	38.40	49.1	38.80	37.75	-15.1	7,067	-0.21%
2020/11/27	28	36.09	21	36.18	36.20	7	6,504	0.11%
2020/11/26	24	36.26	37	36.45	36.25	-13	6,560	-0.20%
2020/11/25	0	0.00	4	35.16	35.25	-4	6,471	-0.06%
2020/11/24	5	35.89	11	35.84	35.40	-6	6,440	-0.09%
2020/11/23	30	35.46	37	35.61	35.95	-7	6,216	-0.11%
2020/11/20	12	34.24	8	34.23	34.35	4	5,793	0.07%
2020/11/19	10	33.96	3	34.12	33.85	7	5,733	0.12%
2020/11/17	5	33.56	7	33.75	33.50	-2	5,675	-0.04%
2020/11/16	0	0.00	3	33.10	33.15	-3	5,760	-0.05%
2020/11/13	0	0.00	2	32.65	32.80	-2	5,827	-0.03%
2020/11/11	0	0.00	20	32.95	32.85	-20	6,233	-0.32%
2020/11/10	5	32.50	0	0.00	32.55	5	6,234	0.08%
2020/11/09	6	32.62	11	32.63	32.55	-5	6,280	-0.08%
2020/11/06	7	32.62	6	32.84	32.40	1	6,308	0.02%
2020/11/05	1	32.70	2	33.03	32.70	-1	6,374	-0.02%
2020/11/04	14	32.83	0	0.00	32.60	14	6,454	0.22%
2020/11/03	5	32.90	3	32.78	32.90	2	6,647	0.03%
2020/11/02	3	32.30	2	32.33	32.50	1	6,846	0.01%
2020/10/30	17	32.00	1	31.65	31.65	16	6,946	0.23%
2020/10/29	8	32.13	2	31.65	32.35	6	7,069	0.08%
2020/10/28	12.3	33.21	4	33.04	32.85	8.3	7,182	0.11%
2020/10/27	5	33.26	3	33.40	33.40	2	7,980	0.03%
2020/10/26	23	33.55	1	33.55	33.55	22	8,108	0.27%
2020/10/23	4	33.96	0	0.00	33.90	4	8,170	0.05%
2020/10/22	0	0.00	10	34.80	34.20	-10	8,650	-0.12%
2020/10/21	0	0.00	1	34.50	34.00	-1	8,799	-0.01%
2020/10/20	4	34.30	1	34.50	34.10	3	8,904	0.03%
2020/10/19	3	34.55	0	0.00	34.50	3	8,956	0.03%
2020/10/16	14	35.28	0	0.00	34.50	14	8,991	0.16%
2020/10/15	18	35.57	15	34.91	35.60	3	8,927	0.03%
2020/10/14	2	33.55	5	34.12	34.25	-3	8,613	-0.03%
2020/10/13	2	33.30	0	0.00	33.45	2	8,718	0.02%
2020/10/12	11	33.79	1	33.80	33.50	10	8,986	0.11%
2020/10/08	1	34.15	0	0.00	34.20	1	9,028	0.01%
2020/10/05	3	34.32	2	34.35	34.10	1	9,303	0.01%
2020/09/30	0	0.00	1	34.00	34.15	-1	9,459	-0.01%
2020/09/29	15	33.88	5	33.85	33.75	10	9,617	0.10%
2020/09/28	5	33.98	4	34.10	33.90	1	9,959	0.01%
2020/09/25	6	33.20	1	33.80	33.25	5	10,610	0.05%
2020/09/24	6	33.97	15	33.87	33.35	-9	11,107	-0.08%
2020/09/23	1	34.50	0	0.00	34.55	1	11,120	0.01%
2020/09/22	2	34.40	2	34.15	34.55	0	11,169	0.00%
2020/09/21	0	0.00	2	35.40	34.90	-2	11,158	-0.02%
2020/09/18	0	0.00	2	35.75	35.75	-2	11,133	-0.02%
2020/09/17	6	35.87	24	36.03	36.10	-18	11,111	-0.16%
2020/09/16	10	35.73	3	35.53	35.45	7	10,976	0.06%
2020/09/14	3	35.22	2	35.25	35.10	1	11,011	0.01%
2020/09/10	4	35.80	8	35.87	35.45	-4	11,042	-0.04%
2020/09/09	9	35.57	6	35.07	35.90	3	11,088	0.03%
2020/09/08	3	35.23	21	35.11	35.25	-18	11,062	-0.16%
2020/09/07	28	36.49	14	36.95	35.50	14	11,222	0.12%
2020/09/04	2	35.35	11	35.53	36.00	-9	10,950	-0.08%
2020/09/03	20	35.76	5	35.40	35.35	15	10,853	0.14%
2020/09/02	26	35.48	5	35.59	35.60	21	10,878	0.19%
2020/09/01	28	34.93	2	35.00	34.85	26	11,131	0.23%
2020/08/31	5	34.59	7	34.44	34.80	-2	10,967	-0.02%
2020/08/28	6	34.25	4	34.50	34.40	2	10,840	0.02%
2020/08/27	19	34.35	11	34.58	35.15	8	10,857	0.07%
2020/08/26	10	33.70	0	0.00	33.90	10	10,986	0.09%
2020/08/25	0.1	33.60	0	0.00	33.60	0.1	11,005	0.00%
2020/08/24	10	33.40	11	33.50	33.45	-1	11,001	-0.01%
2020/08/21	23	33.53	2	33.75	33.65	21	11,014	0.19%
2020/08/20	21	32.98	7	32.73	33.00	14	11,012	0.13%
2020/08/19	1	36.50	1	35.55	35.65	0	10,851	0.00%
2020/08/18	0	0.00	2	37.00	36.45	-2	10,844	-0.02%
2020/08/17	9	36.62	5	36.54	36.85	4	10,705	0.04%
2020/08/14	0	0.00	10	35.30	35.40	-10	10,541	-0.09%
2020/08/13	13	35.56	10	35.66	35.20	3	10,583	0.03%
2020/08/12	4	35.45	2	35.58	35.55	2	10,578	0.02%
2020/08/11	19	35.78	5	35.88	35.40	14	10,619	0.13%
2020/08/10	4	35.31	113	35.98	35.20	-109	10,633	-1.03%	大賣/鉅額交易
2020/08/07	23	36.29	1	35.70	35.75	22	10,730	0.21%
2020/08/06	9	37.23	15	37.36	37.45	-6	10,749	-0.06%
2020/08/05	4	37.19	46	37.33	36.90	-42	10,688	-0.39%
2020/08/04	4	37.23	6	37.13	37.10	-2	10,597	-0.02%
2020/08/03	4	36.98	9	36.83	36.85	-5	10,564	-0.05%
2020/07/31	41	37.39	24	37.32	37.15	17	10,441	0.16%
2020/07/30	5	35.80	2.6	36.10	36.35	2.4	9,654	0.02%
2020/07/28	12	36.44	8	36.69	35.65	4	9,736	0.04%
2020/07/27	14	34.80	17	35.19	35.25	-3	9,497	-0.03%
2020/07/24	1.1	34.11	1	35.15	34.25	0.1	9,370	0.00%
2020/07/23	10	35.00	1	35.40	34.85	9	9,367	0.10%
2020/07/22	25	35.09	20	35.08	35.05	5	9,487	0.05%
2020/07/21	12	34.96	3	34.95	34.85	9	9,454	0.10%
2020/07/20	7	34.46	7	34.44	34.50	0	9,423	0.00%
2020/07/17	7.5	35.00	6	35.10	34.85	1.5	9,443	0.02%
2020/07/16	9	35.17	33	35.44	35.60	-24	9,483	-0.25%
2020/07/15	2	33.95	22	33.92	34.20	-20	9,227	-0.22%
2020/07/14	2	33.95	11	33.74	33.50	-9	9,231	-0.10%
2020/07/13	3	34.47	16	34.20	34.30	-13	9,247	-0.14%
2020/07/10	12	35.83	12	36.15	35.55	0	9,270	0.00%
2020/07/09	23	36.87	21	36.97	36.70	2	9,162	0.02%
2020/07/08	30	37.42	6	37.35	37.20	24	9,011	0.27%
2020/07/07	16	37.11	11	37.44	37.00	5	8,909	0.06%
2020/07/06	93	38.59	38.3	38.69	38.55	54.7	8,697	0.63%
2020/07/03	38	35.93	63	35.68	36.45	-25	8,188	-0.31%
2020/07/02	2	34.30	4	34.18	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	6	33.90	33.80	-6	7,699	-0.08%
2020/06/30	0	0.00	1	33.40	33.40	-1	7,723	-0.01%
2020/06/29	2	33.08	0	0.00	33.00	2	7,759	0.03%
2020/06/23	0	0.00	1	33.65	33.55	-1	7,879	-0.01%
2020/06/22	2	33.50	0	0.00	33.50	2	7,964	0.03%
2020/06/19	1	34.10	4	33.99	33.60	-3	8,082	-0.04%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	30	34.00	13	33.84	33.95	17	8,149	0.21%
2020/06/15	2	33.80	2	33.45	33.30	0	8,200	0.00%
2020/06/12	10	33.34	21	33.71	34.15	-11	8,265	-0.13%
2020/06/11	5	33.02	40	33.20	32.75	-35	8,149	-0.43%
2020/06/10	2	33.55	1	33.70	33.70	1	8,183	0.01%
2020/06/09	22	34.15	5	34.18	33.90	17	8,370	0.20%
2020/06/08	48	35.34	46	35.20	34.85	2	8,405	0.02%
2020/06/05	20	33.88	3	33.85	33.90	17	8,023	0.21%
2020/06/04	4	33.90	3	34.05	33.60	1	8,147	0.01%
2020/06/03	13	34.20	11	34.24	34.15	2	8,189	0.02%
2020/06/02	24	34.31	26.5	34.37	34.55	-2.5	8,115	-0.03%
2020/06/01	1.5	33.10	4	33.05	33.60	-2.5	7,927	-0.03%
2020/05/29	3	33.00	0	0.00	32.75	3	7,968	0.04%
2020/05/27	2	33.25	1	33.20	33.20	1	8,364	0.01%
2020/05/26	8	33.79	6	33.96	33.50	2	8,744	0.02%
2020/05/25	34	32.38	14	33.05	33.70	20	8,973	0.22%
2020/05/22	1	32.90	0	0.00	32.60	1	8,967	0.01%
2020/05/21	55	33.72	35	33.64	33.65	20	8,967	0.22%
2020/05/20	13	33.55	10	33.50	33.55	3	9,054	0.03%
2020/05/19	4	32.85	7	32.84	33.20	-3	9,104	-0.03%
2020/05/18	5	32.62	53	32.80	32.40	-48	9,309	-0.52%
2020/05/15	17	34.19	11	33.77	33.45	6	9,366	0.06%
2020/05/14	17	34.42	26	33.92	33.70	-9	9,582	-0.09%
2020/05/13	54	34.04	45	34.01	34.40	9	9,598	0.09%
2020/05/12	13	33.64	14	33.53	33.40	-1	9,448	-0.01%
2020/05/11	1	33.00	5	33.10	33.05	-4	9,464	-0.04%
2020/05/08	3	32.90	14	33.35	32.70	-11	9,395	-0.12%
2020/05/07	2	32.73	7	32.85	32.70	-5	9,277	-0.05%
2020/05/06	27	32.55	26	32.81	32.35	1	9,233	0.01%
2020/05/05	29	32.53	1	33.35	32.55	28	9,207	0.30%
2020/05/04	7	32.69	2	32.75	32.85	5	9,141	0.05%
2020/04/30	26	31.97	50	32.17	32.70	-24	8,989	-0.27%
2020/04/29	4	30.91	11	30.87	30.90	-7	8,825	-0.08%
2020/04/28	6	31.13	15.3	30.98	30.95	-9.3	8,819	-0.10%
2020/04/27	11	30.31	11.3	30.38	30.70	-0.3	8,850	0.00%
2020/04/24	1	29.30	0	0.00	29.40	1	8,714	0.01%
2020/04/23	19	29.54	9	29.22	29.30	10	8,710	0.11%
2020/04/22	3	28.83	5	28.97	29.05	-2	8,702	-0.02%
2020/04/21	15	29.26	27	29.33	28.75	-12	8,808	-0.14%
2020/04/20	1	29.00	2	28.93	29.00	-1	8,715	-0.01%
2020/04/17	13	29.12	11	29.02	28.80	2	8,765	0.02%
2020/04/16	1	28.95	0	0.00	29.10	1	8,703	0.01%
2020/04/15	5	29.19	9	28.98	29.05	-4	8,664	-0.05%
2020/04/14	5	28.65	2	28.55	28.65	3	8,655	0.03%
2020/04/13	14	28.13	40	28.33	28.00	-26	8,677	-0.30%
2020/04/10	1	28.40	15	28.45	28.30	-14	8,761	-0.16%
2020/04/09	13	28.68	6	29.48	28.45	7	9,015	0.08%
2020/04/08	43	28.76	7	28.11	28.90	36	9,001	0.40%
2020/04/07	6	27.33	28.2	27.14	27.30	-22.2	8,905	-0.25%
2020/04/06	19	26.38	0	0.00	26.60	19	9,145	0.21%
2020/04/01	11	25.91	11	25.80	26.15	0	9,526	0.00%
2020/03/31	7	25.75	11	25.83	25.95	-4	9,491	-0.04%
2020/03/30	4	25.16	5	25.16	25.70	-1	9,638	-0.01%
2020/03/27	5	26.40	9	25.82	25.60	-4	9,646	-0.04%
2020/03/26	4	25.86	6	25.78	26.05	-2	9,570	-0.02%
2020/03/25	27	25.92	16	25.69	26.00	11	9,519	0.12%
2020/03/24	18	24.13	8	23.86	23.90	10	9,452	0.11%
2020/03/23	8	22.73	0	0.00	22.60	8	9,873	0.08%
2020/03/20	10	24.44	16	23.88	24.30	-6	10,014	-0.06%
2020/03/19	12	22.73	43	22.60	22.55	-31	10,038	-0.31%
2020/03/18	17	25.44	38	25.56	25.05	-21	10,011	-0.21%
2020/03/17	7.2	25.57	66	25.43	25.05	-58.8	10,270	-0.57%
2020/03/16	20	27.52	38	26.99	26.45	-18	10,196	-0.18%
2020/03/13	19.5	27.42	23	27.42	27.90	-3.5	10,206	-0.03%
2020/03/12	7	30.45	17	30.60	30.20	-10	10,016	-0.10%
2020/03/11	7	32.82	7	33.10	32.40	0	10,010	0.00%
2020/03/10	3	32.83	22	32.41	33.05	-19	10,412	-0.18%
2020/03/09	32	33.47	7	33.71	33.00	25	10,701	0.23%
2020/03/06	4	34.78	1	34.85	34.75	3	10,583	0.03%
2020/03/05	25	35.40	3	35.30	35.20	22	10,574	0.21%
2020/03/04	4	34.85	40	35.00	34.85	-36	10,516	-0.34%
2020/03/03	13	36.08	155	36.05	35.15	-142	10,472	-1.36%	大賣/鉅額交易
2020/03/02	8	34.81	40	35.25	35.50	-32	10,424	-0.31%
2020/02/27	53	35.67	15	35.32	34.15	38	10,167	0.37%
2020/02/26	10	35.63	50	35.63	36.00	-40	9,735	-0.41%
2020/02/25	6	34.57	35	34.88	35.15	-29	9,448	-0.31%
2020/02/24	2	35.08	1	34.90	35.00	1	9,393	0.01%
2020/02/21	12	35.22	10	35.34	35.40	2	9,348	0.02%
2020/02/20	18	35.35	22	35.35	35.00	-4	9,230	-0.04%
2020/02/19	53	35.32	34	35.36	35.30	19	9,113	0.21%
2020/02/18	16	34.68	4	34.70	34.65	12	8,882	0.14%
2020/02/17	52	35.03	91	34.90	34.65	-39	8,773	-0.44%
2020/02/14	44.5	34.07	36	34.01	34.00	8.5	8,475	0.10%
2020/02/13	7	33.66	6	33.62	33.50	1	8,308	0.01%
2020/02/12	13	33.73	3.4	33.75	33.60	9.6	8,348	0.11%
2020/02/07	3	32.08	0	0.00	31.85	3	8,493	0.04%
2020/02/06	0	0.00	5	32.05	32.40	-5	8,669	-0.06%
2020/02/05	0.4	31.90	11	32.37	31.80	-10.6	8,800	-0.12%
2020/02/04	9	31.34	11	31.72	32.10	-2	8,800	-0.02%
2020/02/03	26	29.97	27	30.74	31.20	-1	8,871	-0.01%
2020/01/31	24	32.39	2	32.80	32.50	22	8,827	0.25%
2020/01/30	29	32.38	16.4	32.35	32.25	12.6	9,107	0.14%
2020/01/20	10	35.82	4	35.74	35.80	6	9,084	0.07%
2020/01/17	3	35.53	1	35.50	35.45	2	9,265	0.02%
2020/01/16	0.2	35.45	1	35.50	35.45	-0.8	9,526	-0.01%
2020/01/15	10	35.70	13	35.70	35.55	-3	9,835	-0.03%
2020/01/14	10	35.37	1	35.20	35.40	9	9,947	0.09%
2020/01/13	2	34.95	5	34.91	35.15	-3	10,704	-0.03%
2020/01/10	2	34.25	4	34.10	34.15	-2	11,060	-0.02%
2020/01/09	1	34.30	5.1	34.42	34.30	-4.1	11,048	-0.04%
2020/01/08	17	34.16	1	34.10	34.00	16	11,063	0.14%
2020/01/07	32	34.81	1	34.95	34.80	31	11,090	0.28%
2020/01/06	25	35.37	15	35.68	35.20	10	11,228	0.09%
2020/01/03	36.5	36.58	14	37.35	36.25	22.5	11,149	0.20%
2020/01/02	4	36.84	1.2	36.98	36.90	2.8	10,906	0.03%
2019/12/31	16.5	36.42	1	36.30	36.35	15.5	10,825	0.14%
2019/12/30	48	37.24	47	37.10	37.10	1	10,750	0.01%
2019/12/27	15	37.11	26	36.57	37.30	-11	10,473	-0.11%
2019/12/26	14.5	36.18	11	36.00	35.80	3.5	10,121	0.03%
2019/12/25	13	36.28	5	36.58	36.10	8	10,177	0.08%
2019/12/24	1	35.80	1	35.75	35.80	0	10,039	0.00%
2019/12/20	10	36.20	14	36.15	35.90	-4	10,247	-0.04%
2019/12/19	7	35.96	130	35.93	35.90	-123	10,473	-1.17%	大賣/鉅額交易
2019/12/18	131	37.05	16	36.86	36.30	115	10,454	1.10%	大買/鉅額交易
2019/12/17	7	36.47	3	36.63	36.60	4	10,055	0.04%
2019/12/16	13	36.17	19	36.19	36.05	-6	10,068	-0.06%
2019/12/13	18	35.64	8	35.73	35.60	10	9,918	0.10%
2019/12/12	16	36.16	22	36.11	35.50	-6	9,803	-0.06%
2019/12/11	23	35.41	7	35.54	35.50	16	9,404	0.17%
2019/12/10	29	35.55	51	35.73	35.75	-22	9,363	-0.23%
2019/12/09	8	35.43	2	35.30	35.30	6	9,240	0.06%
2019/12/06	9	35.67	36	35.23	35.55	-27	9,233	-0.29%
2019/12/05	12	35.63	45	35.47	35.25	-33	9,090	-0.36%
2019/12/04	24	34.72	30	34.76	34.85	-6	8,701	-0.07%
2019/12/03	3	33.13	1	33.05	33.10	2	8,310	0.02%
2019/12/02	22	33.00	2	33.20	33.05	20	8,328	0.24%
2019/11/29	2	33.78	2	33.75	33.45	0	8,386	0.00%
2019/11/28	0	0.00	1	33.75	33.80	-1	8,410	-0.01%
2019/11/27	7	34.17	10	33.87	34.10	-3	8,529	-0.04%
2019/11/26	1	33.30	4	33.30	33.35	-3	8,500	-0.04%
2019/11/25	4	33.05	0	0.00	33.05	4	8,682	0.05%
2019/11/22	1	33.10	0	0.00	33.05	1	8,719	0.01%
2019/11/20	7	33.27	0	0.00	33.15	7	8,779	0.08%
2019/11/18	0	0.00	5	33.35	33.35	-5	8,874	-0.06%
2019/11/15	35	33.07	2	33.15	33.00	33	8,970	0.37%
2019/11/14	2	32.90	0	0.00	33.00	2	9,074	0.02%
2019/11/13	3	33.30	0	0.00	33.25	3	9,090	0.03%
2019/11/11	8	33.47	7	33.44	33.00	1	9,114	0.01%
2019/11/08	24	34.47	3	34.75	34.30	21	9,043	0.23%
2019/11/07	14	35.41	4	35.11	35.05	10	9,033	0.11%
2019/11/06	45	35.92	11	36.01	35.75	34	9,078	0.37%
2019/11/05	6	36.28	10	36.21	36.00	-4	8,993	-0.04%
2019/11/04	1	35.95	2	36.20	35.80	-1	8,863	-0.01%
2019/11/01	9	35.09	5	35.47	35.70	4	8,740	0.05%
2019/10/31	15	35.12	1	35.85	35.05	14	8,780	0.16%
2019/10/30	4	35.84	8	35.81	35.80	-4	8,690	-0.05%
2019/10/29	28	36.30	25	36.36	36.05	3	8,683	0.03%
2019/10/28	9	35.62	1	35.60	35.60	8	8,555	0.09%
2019/10/25	17	35.89	16	36.11	35.50	1	8,580	0.01%
2019/10/24	19	36.41	24.1	36.55	36.70	-5.1	8,427	-0.06%
2019/10/23	30	36.52	76	36.43	36.35	-46	8,296	-0.55%
2019/10/22	64	36.12	17	36.13	36.15	47	8,261	0.57%
2019/10/21	73	36.26	75	36.23	36.30	-2	8,106	-0.02%
2019/10/18	20	34.50	2	34.30	34.80	18	7,458	0.24%
2019/10/17	0	0.00	1	33.50	33.45	-1	7,237	-0.01%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	7	33.98	12	33.72	33.40	-5	7,326	-0.07%
2019/10/14	4	34.05	1	34.10	33.75	3	7,233	0.04%
2019/10/09	6	32.81	1	32.75	32.70	5	7,081	0.07%
2019/10/08	2	32.90	20	33.05	32.90	-18	7,118	-0.25%
2019/10/07	34	33.45	0	0.00	33.45	34	7,175	0.47%
2019/10/04	0	0.00	1	34.45	33.85	-1	7,280	-0.01%
2019/10/03	1	33.60	0	0.00	34.10	1	7,323	0.01%
2019/10/02	3	33.88	1.3	33.98	33.90	1.7	7,419	0.02%
2019/10/01	3	34.28	1	34.60	34.60	2	7,428	0.03%
2019/09/27	1	33.75	14	33.90	33.65	-13	7,471	-0.17%
2019/09/26	2	34.20	26	34.95	34.10	-24	7,535	-0.32%
2019/09/25	2	34.30	2	34.38	34.50	0	7,686	0.00%
2019/09/24	10	34.51	14	34.33	34.15	-4	7,755	-0.05%
2019/09/23	1	33.60	2	33.68	33.75	-1	7,525	-0.01%
2019/09/19	22	33.35	5	33.36	33.50	17	7,653	0.22%
2019/09/12	0	0.00	39	32.49	32.20	-39	7,842	-0.50%
2019/09/11	0	0.00	0	31.95	31.90	0	7,914	0.00%
2019/09/10	0	0.00	20	31.84	31.90	-20	8,037	-0.25%
2019/09/09	5	32.30	2	32.60	32.35	3	8,377	0.04%
2019/09/06	11	33.22	10	33.30	32.90	1	8,430	0.01%
2019/09/05	2	32.90	10	32.88	32.90	-8	8,426	-0.09%
2019/09/04	1	32.85	0	0.00	32.85	1	8,683	0.01%
2019/09/03	26	32.62	1	33.00	32.50	25	8,754	0.29%
2019/09/02	0	0.00	6	32.58	32.70	-6	8,710	-0.07%
2019/08/30	43	32.78	8	32.79	32.10	35	8,713	0.40%
2019/08/29	3	32.38	0	0.00	32.30	3	8,640	0.03%
2019/08/28	10	32.55	16	32.42	32.55	-6	8,568	-0.07%
2019/08/27	5	31.65	5	31.66	31.40	0	8,406	0.00%
2019/08/26	12	31.67	0	0.00	31.50	12	8,466	0.14%
2019/08/23	6	32.40	2	32.50	32.40	4	8,468	0.05%
2019/08/22	0	0.00	2	32.90	32.40	-2	8,490	-0.02%
2019/08/21	10	32.89	1	32.75	32.70	9	8,500	0.11%
2019/08/20	5	32.90	0	0.00	32.90	5	8,487	0.06%
2019/08/19	0	0.00	1	33.75	33.40	-1	8,459	-0.01%
2019/08/16	21	31.90	26	32.10	32.50	-5	8,412	-0.06%
2019/08/15	2	31.50	0	0.00	31.85	2	8,490	0.02%
2019/08/14	1	32.90	7	32.95	32.50	-6	8,552	-0.07%
2019/08/13	4.1	32.75	4	32.55	32.50	0.1	8,640	0.00%
2019/08/12	7	32.08	13	32.37	32.45	-6	8,721	-0.07%
2019/08/08	8	32.93	11	33.01	32.85	-3	8,736	-0.03%
2019/08/07	8	33.53	0	0.00	33.20	8	8,803	0.09%
2019/08/06	6	32.73	16	32.80	34.15	-10	8,983	-0.11%
2019/08/05	17	34.17	0	0.00	33.85	17	9,305	0.18%
2019/08/02	19	34.51	4	34.58	34.55	15	9,570	0.16%
2019/08/01	3	35.82	8	35.80	35.75	-5	9,723	-0.05%
2019/07/31	1	35.90	15	35.91	36.20	-14	9,932	-0.14%
2019/07/30	37	35.78	7	36.09	35.60	30	9,958	0.30%
2019/07/29	19.5	37.27	3	37.20	37.05	16.5	9,899	0.17%
2019/07/26	11	36.95	2.1	36.81	37.00	8.9	9,916	0.09%
2019/07/25	4	36.70	9	36.93	36.90	-5	9,947	-0.05%
2019/07/24	15	36.61	7	37.21	36.80	8	10,024	0.08%
2019/07/23	1	36.40	88	36.19	36.10	-87	10,242	-0.85%
2019/07/22	22	36.48	10	36.60	36.50	12	10,750	0.11%
2019/07/19	84	35.92	9	35.89	36.05	75	11,077	0.68%
2019/07/18	7	34.61	95	34.89	34.50	-88	11,053	-0.80%
2019/07/17	4	35.64	1	35.60	35.65	3	11,077	0.03%
2019/07/16	0	0.00	1	35.95	35.90	-1	11,708	-0.01%
2019/07/15	98	35.84	1	35.85	35.70	97	11,875	0.82%
2019/07/12	7	35.44	2	35.55	35.40	5	12,082	0.04%
2019/07/11	7	35.73	17	35.77	35.60	-10	12,129	-0.08%
2019/07/10	1	37.55	5	37.66	37.60	-4	12,100	-0.03%
2019/07/09	6	37.45	76	37.66	37.40	-70	12,054	-0.58%
2019/07/08	94	38.47	89	38.14	38.05	5	12,117	0.04%
2019/07/05	6	37.58	12	37.66	37.80	-6	12,158	-0.05%
2019/07/04	22	37.39	17	37.55	37.55	5	12,166	0.04%
2019/07/03	190	37.01	186	36.78	36.90	4	12,483	0.03%	大買/大賣/
2019/07/02	67	37.14	73	37.15	37.10	-6	12,517	-0.05%
2019/07/01	3	36.02	11	36.16	36.45	-8	12,550	-0.06%
2019/06/28	30	35.08	0	0.00	35.35	30	12,808	0.23%
2019/06/27	42	35.08	1	35.15	35.15	41	13,119	0.31%
2019/06/26	7	34.49	0	0.00	34.70	7	13,074	0.05%
2019/06/25	0	0.00	5	35.55	35.30	-5	13,030	-0.04%
2019/06/24	0	0.00	9	35.29	36.00	-9	12,960	-0.07%
2019/06/21	5	35.85	2	35.60	35.05	3	12,923	0.02%
2019/06/20	5	35.87	6	36.08	35.70	-1	12,880	-0.01%
2019/06/19	14	35.55	1	35.45	35.55	13	12,826	0.10%
2019/06/18	3	35.35	0	0.00	35.05	3	12,825	0.02%
2019/06/17	107	35.81	48	35.79	35.50	59	12,844	0.46%	大買/
2019/06/14	2	34.65	2	34.83	34.40	0	12,517	0.00%
2019/06/13	1	34.40	5	34.32	34.25	-4	12,543	-0.03%
2019/06/12	7	34.92	7	35.17	34.60	0	12,564	0.00%
2019/06/11	2	33.85	20	33.92	34.05	-18	12,406	-0.15%
2019/06/10	1	33.20	20	33.28	33.25	-19	12,391	-0.15%
2019/06/06	2	32.80	0	0.00	32.80	2	12,525	0.02%
2019/06/05	1	33.10	6	33.88	33.10	-5	12,542	-0.04%
2019/06/04	0	0.00	20	33.25	33.50	-20	12,606	-0.16%
2019/05/31	1	33.70	5	33.65	33.50	-4	13,007	-0.03%
2019/05/30	1	32.80	2	32.95	33.15	-1	13,059	-0.01%
2019/05/29	3	32.27	0	0.00	32.30	3	13,289	0.02%
2019/05/28	3	32.70	0	0.00	32.95	3	13,695	0.02%
2019/05/27	3	33.10	0	0.00	32.90	3	14,182	0.02%
2019/05/24	7	33.48	3	33.62	33.05	4	14,485	0.03%
2019/05/23	10	33.02	3	33.17	33.30	7	14,617	0.05%
2019/05/22	2	34.23	1	34.45	33.90	1	14,824	0.01%
2019/05/21	2	33.25	2	33.10	33.90	0	15,197	0.00%
2019/05/20	18	33.01	4	33.64	33.05	14	15,278	0.09%
2019/05/17	22	34.00	3	34.23	33.80	19	15,570	0.12%
2019/05/16	3	34.33	22	34.80	33.80	-19	15,910	-0.12%
2019/05/15	5	35.12	5	35.09	34.90	0	16,886	0.00%
2019/05/14	2	34.28	18	33.88	35.25	-16	17,494	-0.09%
2019/05/13	44	34.59	0	0.00	33.80	44	17,719	0.25%
2019/05/10	8	36.94	11	37.21	36.60	-3	17,580	-0.02%
2019/05/09	25	38.21	26	38.04	37.25	-1	17,423	-0.01%
2019/05/08	112	38.98	109	38.90	38.90	3	17,313	0.02%	大買/大賣/
2019/05/07	1	38.50	1	38.65	38.40	0	17,407	0.00%
2019/05/06	10	38.37	12	38.19	38.15	-2	17,976	-0.01%
2019/05/03	0	0.00	2	39.45	39.35	-2	17,943	-0.01%
2019/05/02	10	38.95	5	39.01	38.90	5	17,968	0.03%
2019/04/30	15	38.91	25	38.23	39.05	-10	18,100	-0.06%
2019/04/29	34	38.95	2	38.95	38.55	32	17,988	0.18%
2019/04/26	13	40.85	46	40.93	41.15	-33	17,730	-0.19%
2019/04/25	77	40.33	26	40.26	40.55	51	17,250	0.30%
2019/04/24	18	39.70	17	39.84	39.40	1	16,889	0.01%
2019/04/23	7	39.16	4	39.28	39.00	3	16,911	0.02%
2019/04/22	49	40.38	34	40.83	39.25	15	17,008	0.09%
2019/04/19	3.4	38.77	9	38.47	39.00	-5.6	16,563	-0.03%
2019/04/18	40	38.94	39	38.60	37.85	1	16,598	0.01%
2019/04/17	4	38.41	3	38.30	38.25	1	16,622	0.01%
2019/04/16	3	38.00	0	0.00	38.05	3	16,677	0.02%
2019/04/15	2	37.43	2	37.55	37.30	0	16,926	0.00%
2019/04/12	9	37.54	14	37.48	37.25	-5	17,317	-0.03%
2019/04/11	14	38.47	31	39.10	38.10	-17	17,415	-0.10%
2019/04/10	2	39.18	12	39.20	39.35	-10	17,356	-0.06%
2019/04/09	29	40.09	31	40.26	39.60	-2	17,404	-0.01%
2019/04/08	36.3	39.73	5	39.83	39.30	31.3	17,317	0.18%
2019/04/03	3	39.37	16	39.64	39.20	-13	17,378	-0.07%
2019/04/02	29	39.02	25	38.90	39.45	4	17,400	0.02%
2019/04/01	30.1	37.85	23	37.62	37.90	7.1	17,263	0.04%
2019/03/29	1	36.45	1	36.90	36.90	0	17,149	0.00%
2019/03/28	29	37.10	17	37.23	36.55	12	17,823	0.07%
2019/03/27	4	36.83	0	0.00	36.80	4	18,695	0.02%
2019/03/26	17	36.91	21	37.15	36.90	-4	19,704	-0.02%
2019/03/25	15	36.65	3	36.35	36.70	12	20,382	0.06%
2019/03/22	9.1	37.32	7	37.24	37.10	2.1	20,597	0.01%
2019/03/21	2	37.05	14	37.31	36.75	-12	20,876	-0.06%
2019/03/20	22	37.10	22	37.10	37.10	0	21,208	0.00%
2019/03/19	3	36.60	2	36.43	36.45	1	21,697	0.00%
2019/03/18	9	36.30	2	36.63	36.25	7	22,043	0.03%
2019/03/15	23	36.83	5	36.92	36.70	18	22,301	0.08%
2019/03/14	9	36.81	5	36.79	36.45	4	22,583	0.02%
2019/03/13	3	37.07	0.2	37.10	37.10	2.8	23,091	0.01%
2019/03/12	2	37.90	27	37.93	37.35	-25	23,411	-0.11%
2019/03/11	25	37.40	4	37.43	37.30	21	23,766	0.09%
2019/03/08	6	36.72	22	36.56	37.25	-16	24,548	-0.07%
2019/03/07	22	37.42	19	38.16	37.05	3	25,184	0.01%
2019/03/06	22	38.94	21	39.41	38.65	1	26,262	0.00%
2019/03/05	31	38.77	29	38.97	38.60	2	27,112	0.01%
2019/03/04	32	39.36	20	39.05	38.95	12	28,054	0.04%
2019/02/27	31	39.06	32	39.44	39.50	-1	28,110	0.00%
2019/02/26	24	39.14	99	39.12	38.60	-75	28,202	-0.27%
2019/02/25	21	37.70	66	37.82	37.80	-45	28,383	-0.16%
2019/02/22	20	39.31	17	39.66	38.75	3	29,437	0.01%
2019/02/21	21	39.00	5.5	39.04	39.40	15.5	29,463	0.05%
2019/02/20	26.5	40.21	63	40.40	39.50	-36.5	29,489	-0.12%
2019/02/19	20	39.14	21	39.58	39.50	-1	29,660	0.00%
2019/02/18	40	39.49	18	39.84	39.20	22	30,192	0.07%
2019/02/15	136	39.41	130	38.93	38.80	6	30,612	0.02%	大買/大賣/
2019/02/14	153	40.02	99	40.00	39.80	54	30,775	0.18%	大買/
2019/02/13	67	37.33	102	37.28	38.75	-35	30,306	-0.12%	大賣/
2019/02/12	49	35.37	37	35.41	35.25	12	30,182	0.04%
2019/02/11	13	34.35	11	34.46	34.35	2	31,029	0.01%
2019/01/30	66	33.89	88	33.86	33.40	-22	31,892	-0.07%
2019/01/29	18	33.37	3	33.55	33.40	15	32,202	0.05%
2019/01/28	27	34.48	47	34.65	34.25	-20	32,566	-0.06%
2019/01/25	80	34.24	67	34.38	34.30	13	33,389	0.04%
2019/01/24	2	32.63	15	32.49	32.65	-13	34,287	-0.04%
2019/01/23	38	32.12	21	32.28	32.25	17	34,578	0.05%
2019/01/22	5	32.51	14	32.60	32.60	-9	34,995	-0.03%
2019/01/21	46	32.41	58	32.33	32.20	-12	35,430	-0.03%
2019/01/18	11	31.47	4	31.66	32.20	7	35,828	0.02%
2019/01/17	41	32.59	36	32.14	32.00	5	36,054	0.01%
2019/01/16	28	32.57	26	32.43	32.60	2	36,365	0.01%
2019/01/15	24	32.12	30	32.05	32.05	-6	36,476	-0.02%
2019/01/14	24	32.01	18	32.22	31.85	6	36,612	0.02%
2019/01/11	43	33.61	62	33.85	32.95	-19	36,713	-0.05%
2019/01/10	78	33.79	55	34.00	33.40	23	36,865	0.06%
2019/01/09	14	33.50	19	33.94	33.40	-5	37,074	-0.01%
2019/01/08	32	33.32	16	33.17	33.35	16	37,626	0.04%
2019/01/07	152	33.35	158	33.13	33.55	-6	37,762	-0.02%	大買/大賣/
2019/01/04	68	30.79	77	30.81	31.50	-9	38,001	-0.02%
2019/01/03	14	32.49	15	32.58	32.00	-1	37,814	0.00%
2019/01/02	21	33.75	20	33.89	33.50	1	38,184	0.00%
2018/12/28	20	33.45	20	33.50	33.50	0	38,634	0.00%
2018/12/27	37.1	33.81	39	33.86	33.50	-1.9	39,107	0.00%
2018/12/26	40	33.58	42	33.73	32.50	-2	39,032	-0.01%
2018/12/25	25	32.92	19	33.17	33.40	6	39,341	0.02%
2018/12/24	34	33.78	30	33.89	34.40	4	39,312	0.01%
2018/12/22	53	34.30	55	34.42	34.65	-2	39,298	-0.01%
2018/12/21	65	34.51	59	34.52	35.45	6	39,507	0.02%
2018/12/20	220	33.56	229	33.53	33.60	-9	39,119	-0.02%	大買/大賣/
2018/12/19	168	35.99	148	36.27	35.20	20	38,481	0.05%	大買/大賣/
2018/12/18	108	39.12	61	39.75	37.60	47	38,498	0.12%	大買/
2018/12/17	53	40.61	17	40.94	40.50	36	38,648	0.09%
2018/12/14	33	41.22	23	41.30	40.70	10	38,836	0.03%
2018/12/13	26	42.02	66.5	42.30	42.30	-40.5	38,818	-0.10%
2018/12/12	93.5	42.01	72	41.89	41.85	21.5	38,745	0.06%
2018/12/11	65	41.89	73	41.49	40.55	-8	38,901	-0.02%
2018/12/10	35	40.35	35	40.45	41.45	0	39,090	0.00%
2018/12/07	109	41.07	63	41.06	40.90	46	39,058	0.12%	大買/
2018/12/06	80	40.13	74	39.75	40.15	6	39,164	0.02%
2018/12/05	98	41.87	97	41.99	41.90	1	39,076	0.00%
2018/12/04	129	43.58	167.3	43.75	43.20	-38.3	39,419	-0.10%	大買/大賣/
2018/12/03	181.4	44.71	189.1	45.18	44.20	-7.7	39,430	-0.02%	大買/大賣/
2018/11/30	150	42.46	166	42.57	43.20	-16	38,819	-0.04%	大買/大賣/
2018/11/29	202	41.60	244	41.87	42.50	-42	38,225	-0.11%	大買/大賣/
2018/11/28	133.3	40.00	161	40.09	39.85	-27.8	37,146	-0.07%	大買/大賣/
2018/11/27	135	39.40	96	39.55	39.40	39	36,504	0.11%	大買/
2018/11/26	28	37.94	28	38.17	38.20	0	35,653	0.00%
2018/11/23	49	38.22	51	38.50	37.35	-2	35,760	-0.01%
2018/11/22	122	38.78	112	38.83	38.15	10	35,578	0.03%	大買/大賣/
2018/11/21	175	39.63	169	39.73	39.50	6	35,256	0.02%	大買/大賣/
2018/11/20	12	37.59	11	37.75	37.45	1	34,251	0.00%
2018/11/19	43	37.43	26	37.26	37.70	17	34,401	0.05%
2018/11/16	155	37.79	210	37.80	36.75	-55	34,265	-0.16%	大買/大賣/
2018/11/15	104	37.28	91	37.28	37.70	13	33,749	0.04%	大買/
2018/11/14	165	37.53	179	37.47	37.00	-14	33,259	-0.04%	大買/大賣/
2018/11/13	146	37.27	95	37.46	38.35	51	32,871	0.16%	大買/
2018/11/12	125	37.39	120	37.30	37.80	5	32,467	0.02%	大買/大賣/
2018/11/09	57	36.69	67	36.72	37.00	-10	32,209	-0.03%
2018/11/08	217	37.06	179	37.03	36.25	38	31,899	0.12%	大買/大賣/
2018/11/07	132	34.90	210	34.74	35.80	-78	31,002	-0.25%	大買/大賣/
2018/11/06	56	32.97	34	33.10	32.55	22	30,328	0.07%
2018/11/05	80	33.45	95	33.55	34.05	-15	30,079	-0.05%
2018/11/02	185	33.45	139	33.43	33.30	46	29,779	0.15%	大買/大賣/
2018/11/01	118	33.44	115	33.55	32.75	3	29,018	0.01%	大買/大賣/
2018/10/31	8	30.92	34.6	30.86	31.40	-26.6	27,766	-0.10%
2018/10/30	92	28.28	96	28.20	28.55	-4	27,535	-0.01%
2018/10/29	111	28.02	130	27.29	28.65	-19	27,409	-0.07%	大買/大賣/
2018/10/26	81.1	26.92	89	27.20	26.05	-7.9	27,322	-0.03%
2018/10/25	100	26.74	81	27.19	26.55	19	27,120	0.07%
2018/10/24	56	30.45	49	30.62	29.50	7	26,849	0.03%
2018/10/23	124	31.78	56	31.70	31.35	68	26,639	0.26%	大買/
2018/10/22	71	32.74	128	32.65	33.10	-57	26,588	-0.21%	大賣/
2018/10/19	121	31.79	81	31.94	32.35	40	26,568	0.15%	大買/
2018/10/18	98	33.66	93	33.67	33.25	5	26,457	0.02%
2018/10/17	74	33.46	56	33.67	33.10	18	26,349	0.07%
2018/10/16	94	33.79	79	33.95	33.25	15	26,327	0.06%
2018/10/15	37	31.90	57	31.85	32.00	-20	26,269	-0.08%
2018/10/12	129	31.96	129	32.13	31.85	0	26,475	0.00%	大買/大賣/
2018/10/11	19	31.86	20	31.88	31.80	-1	26,210	0.00%
2018/10/09	68	35.14	67	35.38	35.30	1	26,240	0.00%
2018/10/08	103	35.80	102	36.08	35.15	1	26,051	0.00%	大買/大賣/
2018/10/05	76	37.42	58	37.86	36.80	18	25,907	0.07%
2018/10/04	13	40.33	7	40.73	40.00	6	25,635	0.02%
2018/10/03	30	41.10	17	41.15	40.40	13	25,839	0.05%
2018/10/02	42	43.23	29	43.08	42.60	13	26,084	0.05%
2018/10/01	51	43.12	58	43.03	43.20	-7	26,286	-0.03%
2018/09/28	48	43.17	60	43.20	43.50	-12	26,732	-0.04%
2018/09/27	29	43.14	18	43.69	42.20	11	26,709	0.04%
2018/09/26	46	44.00	32	44.17	43.80	14	27,040	0.05%
2018/09/25	151	44.97	133	45.10	44.15	18	26,956	0.07%	大買/大賣/
2018/09/21	143	43.11	158	42.90	43.85	-15	26,206	-0.06%	大買/大賣/
2018/09/20	99	41.30	97	41.35	40.75	2	25,600	0.01%
2018/09/19	66	41.41	95	41.70	40.20	-29	25,686	-0.11%
2018/09/18	46	41.20	42	41.17	40.95	4	25,896	0.02%
2018/09/17	90	42.00	69	42.08	42.40	21	26,186	0.08%
2018/09/14	12	40.18	47	40.39	41.45	-35	25,773	-0.14%
2018/09/13	23	38.90	15	39.21	37.70	8	25,506	0.03%
2018/09/12	52	38.75	40	38.56	38.65	12	25,568	0.05%
2018/09/11	79	38.80	71	39.20	39.60	8	25,723	0.03%
2018/09/10	72	38.42	51	39.05	37.45	21	25,491	0.08%
2018/09/07	40	42.66	41	43.05	41.50	-1	25,119	0.00%
2018/09/06	23	44.86	30	45.09	44.00	-7	25,060	-0.03%
2018/09/05	16	44.44	19	44.63	44.55	-3	25,627	-0.01%
2018/09/04	40	43.82	23	43.88	43.85	17	27,102	0.06%
2018/09/03	111	44.44	100	44.62	43.55	11	27,874	0.04%	大買/
2018/08/31	36	46.42	43	46.62	47.25	-7	28,015	-0.02%
2018/08/30	65	48.44	88	48.54	47.50	-23	28,162	-0.08%
2018/08/29	93	46.86	66	47.15	47.60	27	28,205	0.10%
2018/08/28	55	47.46	51	47.46	47.10	4	28,746	0.01%
2018/08/27	41	45.86	40	45.56	47.20	1	28,901	0.00%
2018/08/24	49	44.33	71	45.08	42.95	-22	29,383	-0.07%
2018/08/23	28	46.80	13	47.12	46.40	15	30,829	0.05%
2018/08/22	12	47.00	17	47.57	47.10	-5	31,632	-0.02%
2018/08/21	15	47.56	15	47.82	47.00	0	33,184	0.00%
2018/08/20	28	47.83	14	48.02	47.00	14	34,269	0.04%
2018/08/17	31	51.37	20	51.58	51.80	11	34,573	0.03%
2018/08/16	25.5	50.53	39	50.14	51.20	-13.5	34,777	-0.04%
2018/08/15	59	51.62	120	51.46	50.20	-61	35,119	-0.17%	大賣/
2018/08/14	58	53.02	60	52.68	53.50	-2	35,718	-0.01%
2018/08/13	35	54.13	82	55.19	53.60	-47	35,970	-0.13%
2018/08/10	50	60.15	4	60.03	58.80	46	36,641	0.13%
2018/08/09	23	59.18	35	58.48	59.60	-12	38,103	-0.03%
2018/08/08	26	59.37	30	59.40	58.60	-4	39,838	-0.01%
2018/08/07	52	59.70	19	59.71	59.50	33	40,602	0.08%
2018/08/06	76	57.65	56	57.33	58.30	20	41,808	0.05%
2018/08/03	59	56.97	44	56.72	57.80	15	42,958	0.03%
2018/08/02	73	58.63	75	58.19	56.50	-2	43,259	0.00%
2018/08/01	27	61.81	9	62.59	61.80	18	43,841	0.04%
2018/07/31	37	62.48	27.5	62.34	63.00	9.5	45,167	0.02%
2018/07/30	21	62.46	1	61.80	61.80	20	45,338	0.04%
2018/07/27	4	63.93	22	63.97	64.60	-18	45,469	-0.04%
2018/07/26	34.2	63.90	30.1	63.59	63.30	4.1	45,878	0.01%
2018/07/25	13	63.32	19	63.92	63.00	-6	46,171	-0.01%
2018/07/24	37.1	63.06	23	62.95	62.90	14.1	46,194	0.03%
2018/07/23	33	60.59	47	60.53	62.80	-14	46,073	-0.03%
2018/07/20	104	63.74	103	64.62	62.40	1	46,066	0.00%	大買/大賣/
2018/07/19	85	63.75	78	63.82	64.00	7	45,727	0.02%
2018/07/18	28	62.14	23	62.34	61.50	5	46,120	0.01%
2018/07/17	44	64.03	67	63.73	62.60	-23	46,538	-0.05%
2018/07/16	103	63.57	147	64.03	64.30	-44	47,402	-0.09%	大買/大賣/
2018/07/13	109	63.73	115	63.41	62.30	-6	48,285	-0.01%	大買/大賣/
2018/07/12	58	62.40	24	62.66	62.10	34	47,998	0.07%
2018/07/11	107	61.62	77	61.63	62.00	30	47,915	0.06%	大買/
2018/07/10	95.2	61.18	165	61.33	62.40	-69.8	47,730	-0.15%	大賣/
2018/07/09	51	58.68	128	58.48	57.80	-77	47,682	-0.16%	大賣/
2018/07/06	327	55.84	166	56.56	58.70	161	47,345	0.34%	大買/大賣/鉅額交易
2018/07/05	92	54.24	104	54.11	53.90	-12	46,923	-0.03%	大賣/
2018/07/04	45	54.24	26	54.42	53.00	19	46,768	0.04%
2018/07/03	35	59.20	27	59.22	58.10	8	46,387	0.02%
2018/07/02	33	60.85	28	61.03	59.10	5	46,387	0.01%
2018/06/29	71	61.63	72.1	61.51	62.30	-1.1	46,271	0.00%
2018/06/28	61	62.23	40.6	62.25	60.80	20.4	46,268	0.04%
2018/06/27	33	60.91	41	61.00	61.60	-8	45,965	-0.02%
2018/06/26	140	60.32	136.1	60.44	60.70	3.9	45,735	0.01%	大買/大賣/
2018/06/25	27	58.29	47	58.58	57.60	-20	45,247	-0.04%
2018/06/22	24.5	60.15	31.2	60.20	59.70	-6.7	45,234	-0.01%
2018/06/21	42.8	62.73	46	62.42	62.50	-3.3	45,060	-0.01%
2018/06/20	84.3	62.37	269.3	62.55	60.60	-185.1	44,997	-0.41%	大賣/鉅額交易
2018/06/19	40	65.09	115	65.02	64.50	-75	44,847	-0.17%	大賣/
2018/06/15	62	68.03	22	67.51	66.60	40	44,751	0.09%
2018/06/14	28	67.78	24	67.59	68.10	4	44,648	0.01%
2018/06/13	63.5	68.43	72	69.16	67.00	-8.5	44,859	-0.02%
2018/06/12	246	71.88	180	72.58	70.00	66	44,681	0.15%	大買/大賣/
2018/06/11	129	67.29	195	67.19	69.70	-66	43,257	-0.15%	大買/大賣/
2018/06/08	82	62.89	121	62.88	63.40	-39	42,538	-0.09%	大賣/
2018/06/07	72	66.09	42	65.91	65.00	30	42,363	0.07%
2018/06/06	80	65.75	50.1	65.52	66.00	29.9	42,989	0.07%
2018/06/05	41	62.62	100	63.57	63.70	-59	43,474	-0.14%
2018/06/04	58	67.17	52	67.22	67.30	6	42,688	0.01%
2018/06/01	105	68.99	49	69.74	67.10	56	42,378	0.13%	大買/
2018/05/31	163	70.44	165	70.83	69.90	-2	41,822	0.00%	大買/大賣/
2018/05/30	105	66.81	100	66.97	67.80	5	40,393	0.01%	大買/
2018/05/29	151	67.16	151.3	67.78	66.40	-0.3	39,562	0.00%	大買/大賣/
2018/05/28	170.1	64.03	168	64.27	64.80	2.1	37,968	0.01%	大買/大賣/
2018/05/25	101	60.36	202	60.46	60.50	-101	36,847	-0.27%	大買/大賣/鉅額交易
2018/05/24	83.1	59.18	60	59.32	59.30	23.1	36,381	0.06%
2018/05/23	232.1	59.57	220	59.69	58.90	12.1	36,141	0.03%	大買/大賣/
2018/05/22	102	59.64	94	60.48	58.50	8	35,613	0.02%	大買/
2018/05/21	76.1	63.15	32.4	63.32	62.60	43.7	34,997	0.12%
2018/05/18	92.6	61.99	73	62.01	63.20	19.6	34,507	0.06%
2018/05/17	174.1	62.82	154	63.20	61.20	20.1	33,760	0.06%	大買/大賣/
2018/05/16	133.1	61.03	245.3	61.33	62.00	-112.2	32,460	-0.35%	大買/大賣/鉅額交易
2018/05/15	124.1	57.61	48	57.52	57.30	76.1	31,009	0.25%	大買/
2018/05/14	96	56.95	153.7	57.34	58.10	-57.7	30,392	-0.19%	大賣/
2018/05/11	532.1	55.22	386	55.49	52.90	146.1	29,133	0.50%	大買/大賣/鉅額交易
2018/05/10	59	52.28	158	52.09	53.50	-99	27,993	-0.35%	大賣/
2018/05/09	135.1	53.33	120	53.39	52.50	15.1	27,547	0.05%	大買/大賣/
2018/05/08	125.1	53.41	162	53.19	53.80	-36.9	26,881	-0.14%	大買/大賣/
2018/05/07	48	48.07	69	48.69	50.00	-21	25,652	-0.08%
2018/05/04	65	47.95	80	47.51	47.25	-15	25,600	-0.06%
2018/05/03	219.6	49.78	174	49.13	48.75	45.6	25,913	0.18%	大買/大賣/
2018/05/02	147.1	48.72	151	48.87	48.90	-3.9	25,992	-0.02%	大買/大賣/
2018/04/30	34	47.15	21	47.30	46.80	13	26,032	0.05%
2018/04/27	15	46.66	1	46.70	46.50	14	27,327	0.05%
2018/04/26	82	47.01	47	47.67	45.90	35	28,276	0.12%
2018/04/25	52	46.60	63	46.83	47.60	-11	28,445	-0.04%
2018/04/24	67	48.26	101	48.64	46.25	-34	29,126	-0.12%	大賣/
2018/04/23	181	50.12	84	50.07	48.80	97	28,557	0.34%	大買/
2018/04/20	105	49.17	86	49.08	48.70	19	28,578	0.07%	大買/
2018/04/19	81	47.92	169	47.45	49.10	-88	27,712	-0.32%	大賣/
2018/04/18	40	44.46	16	44.85	44.65	24	26,756	0.09%
2018/04/17	42	44.97	21	45.30	44.05	21	26,930	0.08%
2018/04/16	21	45.93	33	45.73	45.50	-12	27,170	-0.04%
2018/04/13	105	46.85	59	46.68	45.65	46	27,575	0.17%	大買/
2018/04/12	3	44.73	1	44.80	44.90	2	27,359	0.01%
2018/04/11	70	45.68	65.2	45.95	45.05	4.8	28,225	0.02%
2018/04/10	28	45.04	29	44.86	44.60	-1	28,851	0.00%
2018/04/09	56	44.52	15	44.37	43.80	41	29,531	0.14%
2018/04/03	43.5	43.97	32	43.85	44.25	11.5	29,498	0.04%
2018/04/02	16	43.39	6	43.73	43.05	10	29,804	0.03%
2018/03/31	34	43.73	22	43.85	44.00	12	29,953	0.04%
2018/03/30	43	45.68	10	45.91	44.70	33	30,304	0.11%
2018/03/29	6	46.58	17	46.41	45.50	-11	30,876	-0.04%
2018/03/28	12	45.87	2	45.88	45.80	10	30,715	0.03%
2018/03/27	51	46.99	44	47.21	47.15	7	30,879	0.02%
2018/03/26	5	45.34	26	45.21	45.75	-21	31,408	-0.07%
2018/03/23	20	45.23	80	45.09	45.00	-60	31,596	-0.19%
2018/03/22	47	47.69	62	47.81	47.05	-15	31,550	-0.05%
2018/03/21	21	47.17	99	47.35	47.00	-78	31,458	-0.25%
2018/03/20	19	47.18	6	47.19	47.25	13	31,677	0.04%
2018/03/19	72	48.40	30	48.78	47.65	42	31,851	0.13%
2018/03/16	35	48.36	28	48.39	47.20	7	31,592	0.02%
2018/03/15	15	46.42	22	46.33	47.00	-7	31,638	-0.02%
2018/03/14	18	47.63	14	47.76	46.90	4	31,960	0.01%
2018/03/13	2	48.25	65	48.26	48.55	-63	32,804	-0.19%
2018/03/12	112	48.19	65	48.03	47.75	47	33,151	0.14%	大買/
2018/03/09	50	46.03	141	46.27	47.50	-91	33,111	-0.27%	大賣/
2018/03/08	16	43.04	12	43.13	43.20	4	33,139	0.01%
2018/03/07	71	42.69	18	42.43	42.70	53	33,542	0.16%
2018/03/06	38	42.44	30	42.35	42.40	8	33,993	0.02%
2018/03/05	24	42.50	24	42.92	41.40	0	34,392	0.00%
2018/03/02	10	44.31	25	44.21	44.10	-15	34,552	-0.04%
2018/03/01	7	44.84	12	44.72	45.00	-5	35,135	-0.01%
2018/02/27	15	45.96	25	45.43	45.30	-10	35,753	-0.03%
2018/02/26	43	46.01	23	46.05	45.50	20	36,140	0.06%
2018/02/23	13	44.70	8	44.43	44.50	5	36,662	0.01%
2018/02/22	27	44.61	4	44.23	44.15	23	38,036	0.06%
2018/02/21	86.5	44.82	21	44.88	45.00	65.5	39,623	0.17%
2018/02/12	14	43.29	0	0.00	43.00	14	39,949	0.04%
2018/02/09	17	41.91	39	41.12	42.90	-22	40,294	-0.05%
2018/02/08	7	43.67	18	44.14	43.50	-11	40,591	-0.03%
2018/02/07	48	46.02	50	45.31	45.10	-2	40,855	0.00%
2018/02/06	31	43.18	33	42.88	42.50	-2	41,706	0.00%
2018/02/05	33	45.75	13	45.59	47.20	20	43,336	0.05%
2018/02/02	33	47.10	23	47.21	47.20	10	44,680	0.02%
2018/02/01	26	48.40	9	48.71	48.00	17	46,364	0.04%
2018/01/31	64	47.21	60	47.37	48.00	4	47,867	0.01%
2018/01/30	48	48.87	49	49.76	48.60	-1	48,603	0.00%
2018/01/29	38	49.76	34	49.64	49.85	4	48,644	0.01%
2018/01/26	82	49.93	58	49.99	49.00	24	48,988	0.05%
2018/01/25	46.5	50.52	95	50.48	49.50	-48.5	48,892	-0.10%
2018/01/24	54	52.40	50	52.49	52.30	4	48,813	0.01%
2018/01/23	125.2	53.76	84	53.48	52.40	41.2	49,067	0.08%	大買/
2018/01/22	55	52.25	113	52.37	53.60	-58	48,434	-0.12%	大賣/
2018/01/19	50	48.42	69	48.37	48.75	-19	49,111	-0.04%
2018/01/18	73	48.40	98	48.40	47.90	-25	49,222	-0.05%
2018/01/17	61.5	47.21	188.6	46.96	46.90	-127.1	49,485	-0.26%	大賣/鉅額交易
2018/01/16	203	48.04	112	47.61	47.05	91	50,360	0.18%	大買/大賣/
2018/01/15	17	46.56	25	46.57	47.00	-8	51,050	-0.02%
2018/01/12	34	46.55	28	46.79	45.90	6	51,888	0.01%
2018/01/11	21	45.99	31	45.88	46.20	-10	52,157	-0.02%
2018/01/10	26.2	46.22	57	46.58	45.85	-30.8	52,303	-0.06%
2018/01/09	367	46.91	366	46.64	47.25	1	52,530	0.00%	大買/大賣/
2018/01/08	40	46.10	38	46.47	45.05	2	52,941	0.00%
2018/01/05	284.5	47.67	233	47.47	47.15	51.5	53,817	0.10%	大買/大賣/
2018/01/04	309	45.13	394	45.48	46.50	-85	54,411	-0.16%	大買/大賣/
2018/01/03	107	44.36	80	44.46	43.95	27	53,809	0.05%	大買/
2018/01/02	10	42.42	11	42.42	42.35	-1	53,322	0.00%