合晶 (6182)-元富-城東券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	39.63	2	40.00	39.95	3	2,954	0.10%
2024/05/08	4	38.58	2	38.83	38.80	2	2,934	0.07%
2024/05/06	0	0.00	1	38.85	39.00	-1	2,927	-0.03%
2024/05/03	1	39.30	0	0.00	38.85	1	2,924	0.03%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/29	0	0.00	5	39.20	39.50	-5	2,941	-0.17%
2024/04/26	2	39.00	0	0.00	39.20	2	2,937	0.07%
2024/04/25	0	0.00	2	39.13	39.20	-2	2,940	-0.07%
2024/04/23	2	38.90	0	0.00	38.55	2	3,016	0.07%
2024/04/22	2	38.95	2	39.03	38.95	0	3,017	0.00%
2024/04/19	2	38.98	0	0.00	38.85	2	3,009	0.07%
2024/04/17	1	39.60	1	40.10	39.75	0	2,966	0.00%
2024/04/16	2	39.20	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	11	39.88	40.10	-11	2,945	-0.37%
2024/04/12	1	39.70	12	39.61	39.45	-11	2,947	-0.37%
2024/04/11	1	39.70	1	39.70	39.55	0	2,967	0.00%
2024/04/10	0	0.00	1	40.35	39.95	-1	3,008	-0.03%
2024/04/09	0	0.00	1	40.05	39.90	-1	3,025	-0.03%
2024/04/08	2	39.78	3	39.93	40.00	-1	3,039	-0.03%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	2	39.73	7	39.66	40.15	-5	3,112	-0.16%
2024/04/01	4	39.76	12.9	39.76	39.90	-8.9	3,203	-0.28%
2024/03/28	2.3	39.10	1	39.45	38.80	1.3	3,278	0.04%
2024/03/27	1	39.10	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2	39.13	3	39.22	38.75	-1	3,388	-0.03%
2024/03/25	4	39.50	5.1	39.89	39.10	-1.1	3,432	-0.03%
2024/03/22	13.9	39.80	2	39.80	39.70	11.9	3,537	0.34%
2024/03/21	2	40.00	0	0.00	40.00	2	3,678	0.05%
2024/03/20	3	40.13	3	40.47	40.15	0	3,999	0.00%
2024/03/19	0	39.15	4	39.56	39.60	-4	4,036	-0.10%
2024/03/18	3	38.95	0	0.00	38.80	3	4,353	0.07%
2024/03/15	1	39.85	2	39.93	39.70	-1	4,579	-0.02%
2024/03/14	0.1	40.50	0	0.00	40.20	0.1	4,547	0.00%
2024/03/13	3	41.03	2	41.28	40.70	1	4,537	0.02%
2024/03/12	1	41.25	0	0.00	41.20	1	4,493	0.02%
2024/03/11	7.1	42.13	3	41.82	41.60	4.1	4,453	0.09%
2024/03/08	5	42.45	18.1	42.10	42.35	-13.1	4,322	-0.30%
2024/03/07	2.8	40.02	1.1	40.01	39.95	1.6	3,985	0.04%
2024/03/06	1.1	39.90	0	0.00	39.85	1.1	3,958	0.03%
2024/03/05	2	40.30	0	0.00	40.10	2	3,980	0.05%
2024/03/04	12	40.31	0	0.00	40.10	12	3,992	0.30%
2024/03/01	5.2	39.95	0	0.00	39.90	5.2	4,022	0.13%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	5	39.94	0	40.10	39.90	5	4,006	0.12%
2024/02/26	6	40.57	2	41.00	40.40	4	3,992	0.10%
2024/02/23	7	41.20	0	0.00	41.00	7	3,963	0.18%
2024/02/22	0	0.00	1	41.65	41.20	-1	3,963	-0.03%
2024/02/21	1	41.20	5	41.40	41.20	-4	3,965	-0.10%
2024/02/20	2	41.33	3	41.30	41.30	-1	3,960	-0.03%
2024/02/19	3	41.70	5	41.63	41.70	-2	3,969	-0.05%
2024/02/16	1	41.10	0	41.30	41.40	1	3,966	0.02%
2024/02/15	0	0.00	10	40.67	41.20	-10	3,965	-0.25%
2024/02/05	3	40.62	8	40.61	40.70	-5	3,961	-0.13%
2024/02/02	3	40.88	0	0.00	41.00	3	3,969	0.08%
2024/02/01	0	40.80	6	40.65	41.00	-6	4,014	-0.15%
2024/01/31	0	0.00	2	41.40	41.25	-2	4,029	-0.05%
2024/01/30	10	40.80	0	0.00	40.55	10	4,055	0.25%
2024/01/29	4	41.23	0.6	41.43	41.30	3.4	4,119	0.08%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	6.1	41.72	0	0.00	41.50	6.1	4,137	0.15%
2024/01/24	1	42.35	0	0.00	42.35	1	4,158	0.02%
2024/01/23	3	42.30	0	0.00	42.30	3	4,234	0.07%
2024/01/22	1	42.45	2	42.55	42.55	-1	4,248	-0.02%
2024/01/19	2	41.95	0	0.00	42.15	2	4,291	0.05%
2024/01/18	1	41.55	14	41.65	41.60	-13	4,334	-0.30%
2024/01/17	0	43.00	0	0.00	42.20	0	4,333	0.00%
2024/01/15	1	43.50	0	0.00	43.15	1	4,308	0.02%
2024/01/12	0	42.70	0	0.00	42.75	0	4,315	0.00%
2024/01/10	2	42.30	0	0.00	42.35	2	4,351	0.05%
2024/01/09	2	43.18	0	0.00	43.05	2	4,338	0.05%
2024/01/08	1	43.45	0	0.00	43.55	1	4,326	0.02%
2024/01/05	2	43.13	7.1	43.17	43.05	-5.1	4,347	-0.12%
2024/01/04	4	43.04	3.2	43.28	43.25	0.8	4,341	0.02%
2024/01/03	0	0.00	2	43.30	43.20	-2	4,318	-0.05%
2024/01/02	2	43.08	0	0.00	43.05	2	4,297	0.05%
2023/12/29	2	43.38	0	0.00	43.30	2	4,298	0.05%
2023/12/28	3	44.05	2	43.55	43.55	1	4,277	0.02%
2023/12/27	6	44.10	4	44.49	43.95	2	4,250	0.05%
2023/12/26	2	43.83	2	44.03	44.15	0	4,172	0.00%
2023/12/25	5	43.98	13.5	43.56	43.75	-8.5	4,130	-0.21%
2023/12/22	4	44.08	2	44.15	44.10	2	4,096	0.05%
2023/12/21	4	44.13	0.2	44.25	44.05	3.8	4,051	0.09%
2023/12/20	2	44.90	35	45.00	44.65	-33	3,989	-0.83%
2023/12/19	12	45.60	12	45.30	45.00	0	3,943	0.00%
2023/12/18	55	47.22	6	47.42	46.05	49	3,839	1.28%
2023/12/15	42	48.54	6	48.69	48.05	36	3,768	0.96%
2023/12/14	26	46.84	19	47.32	47.40	7	3,495	0.20%
2023/12/13	21	47.87	2	47.48	46.45	19	3,474	0.55%
2023/12/12	3	45.32	8.2	45.93	47.60	-5.2	3,179	-0.16%
2023/12/11	0	44.50	1	44.20	44.20	-1	2,933	-0.03%
2023/12/08	1	44.65	2	44.68	44.50	-1	2,993	-0.03%
2023/12/07	1	44.05	3	43.90	43.80	-2	3,090	-0.06%
2023/12/06	1	44.45	1	44.45	44.35	0	3,137	0.00%
2023/12/05	0	0.00	6	44.75	44.45	-6	3,194	-0.19%
2023/12/04	2	45.45	23	45.13	45.00	-21	3,281	-0.64%
2023/11/30	6	45.26	0	0.00	45.00	6	3,365	0.18%
2023/11/29	1	45.10	3	45.10	45.20	-2	3,346	-0.06%
2023/11/28	1	43.95	5	44.24	44.85	-4	3,332	-0.12%
2023/11/27	3	43.97	1	43.85	43.85	2	3,299	0.06%
2023/11/24	5	43.90	0	0.00	43.85	5	3,305	0.15%
2023/11/22	4	43.58	4	43.73	43.70	0	3,317	0.00%
2023/11/21	3	44.17	0	0.00	43.60	3	3,334	0.09%
2023/11/20	2	44.18	4	43.98	44.05	-2	3,340	-0.06%
2023/11/17	6	43.85	0	0.00	43.80	6	3,358	0.18%
2023/11/16	10	43.45	10	43.58	43.80	0	3,373	0.00%
2023/11/15	2	43.20	6	43.16	43.00	-4	3,371	-0.12%
2023/11/14	6	42.74	1	42.65	42.65	5	3,404	0.15%
2023/11/13	6	43.11	6	43.06	42.95	0	3,426	0.00%
2023/11/10	3	42.47	3	42.82	42.90	0	3,449	0.00%
2023/11/09	7	42.47	0	0.00	42.40	7	3,456	0.20%
2023/11/08	4	43.36	4	43.65	43.15	0	3,457	0.00%
2023/11/07	3	43.13	0	0.00	43.00	3	3,444	0.09%
2023/11/06	9	43.53	3	43.80	43.50	6	3,448	0.17%
2023/11/03	1	45.00	0	0.00	44.85	1	3,442	0.03%
2023/11/02	2	45.13	2	45.15	45.15	0	3,480	0.00%
2023/11/01	0	44.60	0	0.00	44.60	0	3,501	0.00%
2023/10/31	5	43.79	4	43.89	43.60	1	3,473	0.03%
2023/10/30	2	45.10	0	0.00	45.10	2	3,470	0.06%
2023/10/27	2	46.70	2	46.43	45.80	0	3,464	0.00%
2023/10/26	1.2	45.27	0	0.00	45.45	1.2	3,495	0.03%
2023/10/25	0.2	46.22	5	47.15	46.15	-4.8	3,467	-0.14%
2023/10/24	1.6	46.31	10.2	46.63	46.70	-8.6	3,475	-0.25%
2023/10/23	1.2	46.03	4	46.20	46.00	-2.8	3,507	-0.08%
2023/10/20	0	0.00	6	46.03	46.00	-6	3,539	-0.17%
2023/10/19	3	45.60	3	45.42	45.90	0	3,586	0.00%
2023/10/17	6	46.59	2	46.05	46.05	4	3,611	0.11%
2023/10/16	1	45.90	1	46.30	46.35	0	3,738	0.00%
2023/10/13	0	0.00	7	46.57	46.50	-7	3,861	-0.18%
2023/10/12	2	44.95	5	45.68	45.85	-3	3,963	-0.08%
2023/10/11	3	45.22	0	0.00	45.05	3	4,050	0.07%
2023/10/06	3	45.97	0	0.00	45.95	3	4,134	0.07%
2023/10/05	0	0.00	4	45.48	46.00	-4	4,280	-0.09%
2023/10/03	0	0.00	1	44.90	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	2	44.25	45.00	-2	4,520	-0.04%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/26	1	44.75	0	0.00	44.65	1	4,648	0.02%
2023/09/22	3	44.47	0	0.00	45.20	3	4,714	0.06%
2023/09/21	3	45.25	3	44.85	44.85	0	4,742	0.00%
2023/09/20	5	44.98	6	45.28	44.90	-1	4,817	-0.02%
2023/09/19	1	46.15	4	46.26	45.70	-3	4,900	-0.06%
2023/09/18	0	0.00	2	47.10	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	6	46.90	46.50	-6	4,802	-0.12%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	2	45.85	4	46.13	45.90	-2	4,749	-0.04%
2023/09/12	1	46.00	3	45.48	45.65	-2	4,776	-0.04%
2023/09/08	2	44.20	1	44.40	44.85	1	5,009	0.02%
2023/09/07	0	0.00	3	45.07	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	14	44.21	44.30	-14	4,892	-0.29%
2023/09/05	2	43.28	3	43.72	43.55	-1	4,848	-0.02%
2023/09/04	1	42.80	3	43.32	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	2.1	43.05	43.10	-2.1	4,864	-0.04%
2023/08/28	0	0.00	0.3	42.19	42.00	-0.3	4,910	-0.01%
2023/08/25	2	41.65	2	41.90	42.15	0	4,910	0.00%
2023/08/24	4.1	41.81	6	42.13	41.75	-1.9	4,913	-0.04%
2023/08/23	5.1	41.93	4	42.06	42.00	1	4,928	0.02%
2023/08/22	5.2	41.34	11.4	41.68	41.65	-6.2	4,921	-0.13%
2023/08/21	2	41.33	1	41.30	41.10	1	4,900	0.02%
2023/08/18	25.4	41.11	30	41.39	41.25	-4.6	4,893	-0.09%
2023/08/17	1	40.80	11	40.80	40.80	-10	4,877	-0.21%
2023/08/16	1	38.90	4	39.74	39.90	-3	4,857	-0.06%
2023/08/15	3	39.32	0	0.00	39.25	3	4,833	0.06%
2023/08/14	3	38.88	3	39.28	39.25	0	4,827	0.00%
2023/08/11	1	40.10	0	0.00	39.95	1	4,795	0.02%
2023/08/10	10	40.15	0	0.00	40.00	10	4,773	0.21%
2023/08/09	7	40.54	4	40.35	40.45	3	4,724	0.06%
2023/08/08	1	41.50	0	0.00	41.50	1	4,637	0.02%
2023/08/07	11	42.28	1	42.40	42.30	10	4,601	0.22%
2023/08/04	2	42.30	2	42.85	42.70	0	4,583	0.00%
2023/08/02	3.2	42.14	1	42.10	42.45	2.2	4,603	0.05%
2023/07/31	10	42.77	0	0.00	42.50	10	4,534	0.22%
2023/07/28	2	43.58	0	0.00	43.50	2	4,463	0.04%
2023/07/27	1	43.15	7	43.60	43.60	-6	4,464	-0.13%
2023/07/26	4	43.04	1.3	42.68	42.75	2.7	4,454	0.06%
2023/07/25	0	0.00	5	43.71	43.55	-5	4,430	-0.11%
2023/07/24	7	43.16	2	43.35	43.05	5	4,423	0.11%
2023/07/21	2	44.78	0	0.00	44.40	2	4,421	0.05%
2023/07/19	2	46.03	16	46.70	45.60	-14	4,456	-0.31%
2023/07/18	14	48.36	1	48.65	48.60	13	4,399	0.30%
2023/07/17	4	48.86	16	48.72	48.90	-12	4,293	-0.28%
2023/07/14	2	47.88	1	47.90	48.45	1	4,239	0.02%
2023/07/13	20	47.89	15	47.97	47.35	5	4,166	0.12%
2023/07/12	9	48.20	25	48.45	48.10	-16	4,123	-0.39%
2023/07/11	5	47.67	3	47.73	47.80	2	4,014	0.05%
2023/07/10	5	47.55	5	47.25	47.30	0	3,981	0.00%
2023/07/07	18.1	47.30	7	46.66	46.70	11.1	3,963	0.28%
2023/07/06	10	47.80	2	47.88	47.75	8	3,922	0.20%
2023/07/05	1	47.10	16	47.18	47.35	-15	3,870	-0.39%
2023/07/04	3	46.87	16	47.02	46.75	-13	3,838	-0.34%
2023/07/03	11	47.54	0	0.00	47.30	11	3,841	0.29%
2023/06/30	3	47.10	4	47.11	47.30	-1	3,822	-0.03%
2023/06/29	1	46.75	0	0.00	46.95	1	3,842	0.03%
2023/06/28	4	47.19	11	47.20	47.20	-7	3,834	-0.18%
2023/06/27	13	46.90	14	47.09	46.60	-1	3,836	-0.03%
2023/06/26	2	45.60	6	46.22	46.15	-4	3,751	-0.11%
2023/06/21	2	46.03	1	46.10	46.15	1	3,831	0.03%
2023/06/19	2	46.38	0	0.00	46.25	2	4,117	0.05%
2023/06/16	4	46.48	7	46.36	46.65	-3	4,269	-0.07%
2023/06/15	19	46.13	3	46.22	46.40	16	4,270	0.37%
2023/06/14	11	46.10	14	45.97	46.30	-3	4,244	-0.07%
2023/06/13	3	44.45	7	44.59	44.50	-4	4,099	-0.10%
2023/06/12	5	43.95	5	44.35	43.85	0	4,195	0.00%
2023/06/08	5	44.29	1	44.20	44.05	4	4,254	0.09%
2023/06/07	3	44.90	0	0.00	45.20	3	4,335	0.07%
2023/06/06	7	44.94	1	45.20	45.20	6	4,371	0.14%
2023/06/05	3	45.45	2	45.40	45.40	1	4,430	0.02%
2023/06/02	1	44.85	2	45.10	44.75	-1	4,433	-0.02%
2023/06/01	1	44.50	0	0.00	44.65	1	4,454	0.02%
2023/05/31	3	44.92	0	0.00	44.95	3	4,466	0.07%
2023/05/30	0	0.00	3.1	44.92	44.95	-3.1	4,461	-0.07%
2023/05/29	0	0.00	2	44.63	44.80	-2	4,461	-0.04%
2023/05/26	0	44.35	1	44.40	44.05	-1	4,455	-0.02%
2023/05/25	1.1	43.91	2	44.20	44.05	-0.9	4,447	-0.02%
2023/05/24	7	43.89	0	0.00	44.00	7	4,492	0.16%
2023/05/23	0	44.20	3	44.23	44.10	-3	4,510	-0.07%
2023/05/22	0	0.00	2	43.70	43.70	-2	4,504	-0.04%
2023/05/19	3	43.43	2	43.35	43.20	1	4,523	0.02%
2023/05/18	1	43.60	4	43.48	43.50	-3	4,597	-0.07%
2023/05/17	2	43.05	2	43.00	43.00	0	4,643	0.00%
2023/05/15	2	42.23	1	42.40	42.25	1	4,660	0.02%
2023/05/11	3	42.05	0	0.00	42.05	3	4,834	0.06%
2023/05/10	2	42.43	2	42.63	42.60	0	4,903	0.00%
2023/05/09	4	43.03	0	0.00	42.60	4	4,975	0.08%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0	0.00	1	44.00	43.95	-1	5,039	-0.02%
2023/05/04	1	44.10	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	0.00	4	44.08	44.10	-4	5,198	-0.08%
2023/05/02	3	44.03	9	43.92	44.00	-6	5,268	-0.11%
2023/04/28	3	43.32	0	0.00	43.20	3	5,378	0.06%
2023/04/27	1	42.50	2	42.70	43.20	-1	5,360	-0.02%
2023/04/26	0	42.39	1	42.80	42.50	-1	5,334	-0.02%
2023/04/25	0	42.75	1	43.10	42.55	-1	5,320	-0.02%
2023/04/24	3	43.87	1	43.55	43.55	2	5,314	0.04%
2023/04/21	6	44.85	8	44.41	44.10	-2	5,301	-0.04%
2023/04/20	6	45.45	1	45.75	45.15	5	5,273	0.09%
2023/04/19	4	45.61	0	0.00	45.25	4	5,337	0.07%
2023/04/18	7	46.31	1	46.45	46.15	6	5,261	0.11%
2023/04/17	5	46.15	0	0.00	46.15	5	5,238	0.10%
2023/04/14	0	0.00	5	47.05	46.70	-5	5,182	-0.10%
2023/04/13	8.8	47.49	1	47.40	46.85	7.8	5,147	0.15%
2023/04/12	2.1	48.33	2	48.30	48.35	0.1	5,035	0.00%
2023/04/11	11	48.65	0	0.00	48.30	11	4,993	0.22%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/04/07	4	47.90	0	0.00	47.90	4	4,918	0.08%
2023/04/06	1	47.65	1	47.60	47.60	0	4,906	0.00%
2023/03/31	2	48.75	13.4	49.01	48.50	-11.4	4,867	-0.23%
2023/03/30	8	48.56	1	48.40	48.65	7	4,837	0.14%
2023/03/29	1	48.45	5	48.43	48.00	-4	4,819	-0.08%
2023/03/28	10	48.57	4	48.44	48.10	6	4,807	0.12%
2023/03/27	2	48.95	3	48.73	48.90	-1	4,706	-0.02%
2023/03/24	3	49.37	6	49.39	49.35	-3	4,633	-0.06%
2023/03/23	35	49.23	40.5	48.86	49.55	-5.5	4,531	-0.12%
2023/03/22	30	48.86	10	48.90	48.90	20	4,355	0.46%
2023/03/21	32	48.28	39	48.01	47.70	-7	4,191	-0.17%
2023/03/20	8	47.13	22	47.06	47.20	-14	4,007	-0.35%
2023/03/17	15	46.70	3	46.78	46.20	12	3,945	0.30%
2023/03/16	6	46.59	3	46.38	46.45	3	3,860	0.08%
2023/03/15	0	0.00	2	46.13	45.95	-2	3,782	-0.05%
2023/03/14	3	44.30	1	45.10	44.90	2	3,738	0.05%
2023/03/13	0	44.85	0	0.00	44.75	0	3,733	0.00%
2023/03/10	12	46.13	3	46.35	45.40	9	3,731	0.24%
2023/03/09	12	46.65	2	46.60	46.20	10	3,782	0.26%
2023/03/08	1	46.35	3	46.73	46.90	-2	3,772	-0.05%
2023/03/07	1	46.25	3	46.17	46.10	-2	3,742	-0.05%
2023/03/06	2	45.95	4	45.58	46.05	-2	3,738	-0.05%
2023/03/03	1	44.90	1	45.20	45.00	0	3,738	0.00%
2023/03/02	2	44.80	0	0.00	44.75	2	3,832	0.05%
2023/02/24	2	44.95	0	0.00	44.90	2	3,889	0.05%
2023/02/23	3	45.33	2	45.35	45.35	1	3,899	0.03%
2023/02/22	5	44.94	6	45.03	45.15	-1	3,948	-0.03%
2023/02/21	15	46.42	0	0.00	45.85	15	3,949	0.38%
2023/02/20	5	46.50	5	46.45	46.35	0	4,028	0.00%
2023/02/17	3	46.03	3	46.17	46.25	0	4,126	0.00%
2023/02/16	1	46.30	1	45.70	46.45	0	4,165	0.00%
2023/02/15	0	45.05	2	45.05	45.05	-2	4,284	-0.05%
2023/02/14	1	45.10	0.1	45.45	45.05	0.9	4,354	0.02%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	5	46.60	0	0.00	45.70	5	4,528	0.11%
2023/02/09	5	47.15	25.3	46.69	46.65	-20.3	4,594	-0.44%
2023/02/08	27.8	46.44	13	46.38	46.15	14.8	4,578	0.32%
2023/02/07	2	45.03	18.1	45.23	46.20	-16.1	4,562	-0.35%
2023/02/06	13	45.02	5	44.96	44.70	8	4,616	0.17%
2023/02/03	15	45.94	3	45.95	45.55	12	4,610	0.26%
2023/02/02	15.1	46.10	17	46.26	46.10	-1.9	4,610	-0.04%
2023/02/01	7	45.33	7	45.41	45.50	0	4,585	0.00%
2023/01/31	10	44.37	11	44.79	44.85	-1	4,618	-0.02%
2023/01/30	8	43.64	19	44.23	44.50	-11	4,570	-0.24%
2023/01/17	0	0.00	8	42.10	42.10	-8	4,472	-0.18%
2023/01/16	1	42.20	4	42.10	42.20	-3	4,562	-0.07%
2023/01/13	16	42.33	10	42.95	41.80	6	4,593	0.13%
2023/01/12	4	42.79	11	42.78	42.55	-7	4,600	-0.15%
2023/01/11	2	43.50	1	43.45	43.40	1	4,613	0.02%
2023/01/10	3	43.42	2	43.75	43.90	1	4,666	0.02%
2023/01/09	8	43.93	8	44.05	44.25	0	4,683	0.00%
2023/01/06	0	0.00	2	42.10	42.50	-2	4,652	-0.04%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	9	41.50	41.75	-9	4,822	-0.19%
2023/01/03	2	41.25	3	40.85	41.45	-1	4,896	-0.02%
2022/12/30	3	41.32	3	41.45	40.80	0	4,942	0.00%
2022/12/29	3	40.65	1	40.85	41.00	2	5,014	0.04%
2022/12/28	2	41.28	1	40.85	40.75	1	5,203	0.02%
2022/12/27	4	42.28	4	42.40	42.15	0	5,257	0.00%
2022/12/26	2	41.85	0	0.00	41.80	2	5,361	0.04%
2022/12/23	0	41.90	2	41.35	41.80	-2	5,471	-0.04%
2022/12/22	4	41.99	0	0.00	41.95	4	5,563	0.07%
2022/12/21	22	42.06	4	41.94	41.65	18	5,752	0.31%
2022/12/20	11.1	43.02	0	0.00	41.85	11.1	6,069	0.18%
2022/12/19	1	43.45	0	0.00	43.40	1	6,280	0.02%
2022/12/16	4	43.89	1	43.90	43.65	3	6,368	0.05%
2022/12/15	4	44.73	0	0.00	44.60	4	6,395	0.06%
2022/12/14	3	44.50	5	44.54	44.80	-2	6,467	-0.03%
2022/12/13	0	0.00	2	44.10	43.85	-2	6,483	-0.03%
2022/12/12	2	43.70	1	43.65	43.75	1	6,505	0.02%
2022/12/09	1	45.10	0	0.00	44.25	1	6,550	0.02%
2022/12/08	0	0.00	1	44.70	44.85	-1	6,563	-0.02%
2022/12/07	2	45.80	1	45.70	44.75	1	6,595	0.02%
2022/12/06	6.2	46.39	0	0.00	46.00	6.2	6,609	0.09%
2022/12/05	14	47.71	10	47.80	47.70	4	6,613	0.06%
2022/12/02	15	47.74	3	47.68	47.60	12	6,622	0.18%
2022/12/01	17	47.66	33	47.42	47.70	-16	6,644	-0.24%
2022/11/30	11	45.88	1	45.95	45.95	10	6,594	0.15%
2022/11/29	14	44.93	5	44.50	45.20	9	6,728	0.13%
2022/11/28	2	45.28	1	45.75	45.55	1	6,740	0.01%
2022/11/25	5	46.50	5	46.56	45.90	0	6,802	0.00%
2022/11/24	30	45.90	15	46.37	46.50	15	6,820	0.22%
2022/11/23	4	45.98	1	46.55	45.20	3	6,795	0.04%
2022/11/22	2	45.58	0	0.00	45.65	2	6,842	0.03%
2022/11/21	2	45.85	13	46.20	45.85	-11	7,128	-0.15%
2022/11/18	5	45.98	4	46.20	45.65	1	7,432	0.01%
2022/11/17	2	45.65	0	0.00	46.20	2	7,423	0.03%
2022/11/16	17	45.72	16	46.09	46.10	1	7,464	0.01%
2022/11/15	3	45.57	7	45.66	46.00	-4	7,430	-0.05%
2022/11/14	6	44.86	3	45.25	45.00	3	7,468	0.04%
2022/11/11	4	45.01	13	45.17	44.75	-9	7,530	-0.12%
2022/11/10	0	0.00	22	43.46	43.80	-22	7,430	-0.30%
2022/11/09	7	42.81	19	42.87	43.00	-12	7,527	-0.16%
2022/11/08	7	42.41	8	42.73	42.25	-1	7,570	-0.01%
2022/11/07	6	42.21	0	0.00	42.35	6	7,805	0.08%
2022/11/04	2	41.78	23	41.72	42.20	-21	8,032	-0.26%
2022/11/03	1	41.25	1	41.20	41.40	0	8,027	0.00%
2022/11/02	4	40.80	5	41.08	41.00	-1	8,098	-0.01%
2022/11/01	1	40.55	12	40.22	40.20	-11	8,034	-0.14%
2022/10/31	0	0.00	3	39.55	39.90	-3	8,129	-0.04%
2022/10/28	19	39.27	0	0.00	39.05	19	8,131	0.23%
2022/10/27	10	39.79	39	39.40	39.95	-29	8,121	-0.36%
2022/10/26	4	38.13	1	38.30	37.60	3	8,063	0.04%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/24	6	39.37	3	39.57	38.95	3	8,111	0.04%
2022/10/21	4	38.68	1	38.55	39.05	3	8,078	0.04%
2022/10/20	1	38.60	0	0.00	38.70	1	8,089	0.01%
2022/10/19	5	39.35	1	39.40	39.00	4	8,105	0.05%
2022/10/18	10	39.91	0.1	39.70	39.55	10	8,090	0.12%
2022/10/17	3	37.50	5	38.40	39.80	-2	8,162	-0.02%
2022/10/14	3	38.30	7	38.43	38.95	-4	8,231	-0.05%
2022/10/13	6.1	37.76	17	37.48	36.40	-11	8,282	-0.13%
2022/10/12	8	38.66	4	38.78	38.70	4	8,242	0.05%
2022/10/11	1	39.00	0	0.00	38.40	1	8,291	0.01%
2022/10/07	0	0.00	1	40.65	40.60	-1	8,336	-0.01%
2022/10/06	4	41.03	2	40.70	41.10	2	8,352	0.02%
2022/10/05	9	41.24	7	41.61	40.80	2	8,345	0.02%
2022/10/04	3	39.62	11	39.75	39.90	-8	8,311	-0.10%
2022/10/03	13	38.56	0	0.00	38.60	13	8,391	0.15%
2022/09/30	1	38.80	9	39.07	39.45	-8	8,407	-0.10%
2022/09/29	0	0.00	2	38.98	38.30	-2	8,428	-0.02%
2022/09/28	3	38.43	12	38.00	37.90	-9	8,439	-0.11%
2022/09/27	45.2	40.24	48	39.95	40.30	-2.9	8,331	-0.03%
2022/09/26	18.1	40.98	11	41.25	40.15	7.1	8,083	0.09%
2022/09/23	3.1	45.49	1	44.55	44.60	2.1	7,976	0.03%
2022/09/22	1	45.65	3	44.85	45.80	-2	7,992	-0.03%
2022/09/21	2.3	45.83	3	45.87	45.35	-0.7	7,978	-0.01%
2022/09/20	5	47.07	0	0.00	46.60	5	7,971	0.06%
2022/09/19	20	46.93	0	0.00	46.80	20	8,015	0.25%
2022/09/16	6	47.81	34.5	47.84	47.25	-28.5	8,045	-0.35%
2022/09/15	34.5	49.15	5	49.03	48.25	29.5	8,114	0.36%
2022/09/14	6	47.78	2	48.20	48.80	4	8,186	0.05%
2022/09/13	6	49.08	1	49.40	48.90	5	8,228	0.06%
2022/09/12	8	49.32	5	49.38	49.30	3	8,309	0.04%
2022/09/08	3	47.75	2	47.50	48.00	1	8,404	0.01%
2022/09/07	0	0.00	1	46.65	46.50	-1	8,480	-0.01%
2022/09/06	12	48.70	3	47.88	47.30	9	8,494	0.11%
2022/09/05	18	48.94	8	49.19	48.50	10	8,483	0.12%
2022/09/02	4	51.40	4	51.33	51.00	0	8,479	0.00%
2022/09/01	3	51.13	0	0.00	51.10	3	8,484	0.04%
2022/08/31	2	51.45	12	51.80	52.20	-10	8,464	-0.12%
2022/08/30	1	51.70	3	51.60	52.00	-2	8,477	-0.02%
2022/08/29	15	50.72	2	50.80	50.70	13	8,441	0.15%
2022/08/26	44	53.54	13	53.63	52.70	31	8,393	0.37%
2022/08/25	70	52.99	31	53.34	53.60	39	8,176	0.48%
2022/08/24	9	51.26	7	50.53	50.30	2	7,970	0.03%
2022/08/23	3.5	50.21	7.4	49.98	50.70	-3.9	8,204	-0.05%
2022/08/22	9	50.93	3	51.13	50.80	6	8,484	0.07%
2022/08/19	12	52.03	2	51.75	51.60	10	8,626	0.12%
2022/08/18	3	50.70	56	50.35	51.50	-53	8,886	-0.60%
2022/08/17	7	51.16	4	50.85	50.90	3	8,984	0.03%
2022/08/16	10	51.29	24	51.28	51.00	-14	9,064	-0.15%
2022/08/15	43	50.09	13	50.09	50.20	30	8,954	0.34%
2022/08/12	6	50.33	9	50.42	50.30	-3	8,964	-0.03%
2022/08/11	11	49.47	55	49.01	49.60	-44	8,792	-0.50%
2022/08/10	10	46.92	20	47.28	47.60	-10	8,698	-0.11%
2022/08/09	67	47.11	8	47.21	47.10	59	8,845	0.67%
2022/08/08	15	45.75	7	45.94	45.95	8	9,344	0.09%
2022/08/05	27	45.84	23.1	46.28	46.50	3.9	9,800	0.04%
2022/08/04	1.1	45.01	1	44.15	45.30	0.1	9,801	0.00%
2022/08/03	4	45.59	4	45.10	45.10	0	9,954	0.00%
2022/08/02	31	45.43	0	0.00	45.45	31	10,187	0.30%
2022/08/01	5	47.52	0	0.00	47.15	5	10,426	0.05%
2022/07/29	1	47.70	4	47.86	47.75	-3	10,543	-0.03%
2022/07/28	6	47.56	2	47.87	47.00	4	10,780	0.04%
2022/07/27	1	46.93	0.1	46.20	47.15	1	10,957	0.01%
2022/07/26	0.1	46.21	0	0.00	45.90	0.1	10,981	0.00%
2022/07/25	1	47.25	12	47.35	47.55	-11	11,009	-0.10%
2022/07/22	20	48.88	12	48.23	48.10	8	11,136	0.07%
2022/07/21	40	48.13	38	48.21	48.95	2	11,207	0.02%
2022/07/20	9	47.63	49	47.48	47.25	-40	11,225	-0.36%
2022/07/19	6	46.29	6	46.50	46.55	0	11,345	0.00%
2022/07/18	16	48.12	0	0.00	48.20	16	11,402	0.14%
2022/07/15	19	47.13	8	47.06	47.55	11	11,364	0.10%
2022/07/14	11	45.33	1.3	45.08	46.15	9.7	11,335	0.09%
2022/07/13	2.1	45.10	2	45.50	44.80	0.1	11,443	0.00%
2022/07/12	5.1	45.18	17	44.94	44.00	-11.9	11,600	-0.10%
2022/07/11	17	47.18	4.7	47.75	47.30	12.3	11,749	0.10%
2022/07/08	6	46.52	3	46.68	46.40	3	11,789	0.03%
2022/07/07	4	44.44	4	44.51	44.90	0	11,800	0.00%
2022/07/06	4	45.48	4	43.86	43.30	0	12,100	0.00%
2022/07/05	3.1	44.93	1	45.90	46.00	2.1	12,371	0.02%
2022/07/04	2.1	44.49	9	44.62	44.55	-7	12,364	-0.06%
2022/07/01	4	47.12	6	46.83	45.05	-2	12,365	-0.02%
2022/06/30	6	48.42	1	48.05	48.05	5	12,273	0.04%
2022/06/29	2.1	50.30	2	50.40	50.50	0.1	12,324	0.00%
2022/06/28	5.1	50.84	4	50.98	51.00	1.1	12,440	0.01%
2022/06/27	4	52.00	0	0.00	52.40	4	12,592	0.03%
2022/06/24	11	50.32	4	50.53	50.50	7	12,776	0.06%
2022/06/23	2	49.80	24	49.89	49.95	-22	13,229	-0.17%
2022/06/22	4	50.78	6	50.47	50.20	-2	14,000	-0.01%
2022/06/21	5.1	51.31	10	51.78	52.40	-4.9	14,530	-0.03%
2022/06/20	4	51.23	53	51.30	50.20	-49	14,839	-0.33%
2022/06/17	13.1	52.95	10	52.53	52.60	3.1	14,885	0.02%
2022/06/16	0.4	56.22	69.1	55.23	54.60	-68.7	14,888	-0.46%
2022/06/15	5.1	57.24	29	57.30	57.00	-24	14,993	-0.16%
2022/06/14	17	57.83	2	57.50	58.40	15	15,309	0.10%
2022/06/13	15.3	58.03	2	57.90	57.70	13.3	15,378	0.09%
2022/06/10	44	60.33	7	60.41	60.50	37	15,371	0.24%
2022/06/09	3	61.40	3	61.20	61.00	0	15,626	0.00%
2022/06/08	4.2	61.24	39	60.88	60.80	-34.8	15,664	-0.22%
2022/06/07	3	61.03	4	61.08	61.30	-1	15,905	-0.01%
2022/06/06	20	61.31	6	61.13	61.00	14	16,035	0.09%
2022/06/02	5	61.72	9	61.68	61.60	-4	16,288	-0.02%
2022/06/01	10	61.70	8	61.83	61.60	2	16,483	0.01%
2022/05/31	18	62.54	10	62.73	62.30	8	16,488	0.05%
2022/05/30	40	62.27	25	62.16	62.00	15	16,441	0.09%
2022/05/27	20.2	61.02	13	60.88	60.70	7.2	16,268	0.04%
2022/05/26	48	60.60	15.1	60.63	60.00	32.9	16,175	0.20%
2022/05/25	3	59.80	18	59.51	59.80	-15	15,883	-0.09%
2022/05/24	4.1	59.21	40	58.08	57.50	-35.9	15,892	-0.23%
2022/05/23	17.1	59.97	3	59.57	59.40	14.1	15,785	0.09%
2022/05/20	0	59.11	12	59.60	59.60	-12	15,830	-0.08%
2022/05/19	4.1	58.22	2	58.20	59.60	2.1	15,801	0.01%
2022/05/18	16	59.57	14	59.65	59.30	2	15,781	0.01%
2022/05/17	42	59.08	8	59.48	60.10	34	15,738	0.22%
2022/05/16	51	60.96	47	60.20	58.60	4	15,715	0.03%
2022/05/13	7	57.85	20	58.44	59.70	-13	15,340	-0.08%
2022/05/12	2.1	56.98	22	55.86	55.50	-19.9	15,166	-0.13%
2022/05/11	23.2	57.16	30	57.15	56.90	-6.8	15,825	-0.04%
2022/05/10	14	55.92	15	56.69	58.00	-1	16,239	-0.01%
2022/05/09	5	56.78	33	57.17	56.60	-28	16,322	-0.17%
2022/05/06	10	55.31	2	55.60	55.50	8	16,342	0.05%
2022/05/05	10	57.13	14.1	57.01	57.80	-4.1	16,717	-0.02%
2022/05/04	9	55.83	4	56.65	55.60	5	16,714	0.03%
2022/05/03	4	55.25	8	55.44	55.50	-4	16,822	-0.02%
2022/04/29	9	55.13	5	55.30	54.30	4	17,101	0.02%
2022/04/28	5	54.50	11	54.94	54.70	-6	17,318	-0.03%
2022/04/27	4	51.93	31	52.24	53.80	-27	17,354	-0.16%
2022/04/26	8	55.53	11	54.94	54.70	-3	17,287	-0.02%
2022/04/25	17.3	55.12	47.2	54.81	54.20	-29.9	17,357	-0.17%
2022/04/22	20.8	58.49	4	58.55	57.90	16.8	17,523	0.10%
2022/04/21	1	60.20	6	59.97	59.90	-5	17,766	-0.03%
2022/04/20	18.1	59.78	6	59.27	58.90	12.1	18,011	0.07%
2022/04/19	29	60.22	28	59.95	59.30	1	18,412	0.01%
2022/04/18	38.1	59.44	35	59.48	59.00	3.1	18,403	0.02%
2022/04/15	18.4	59.03	4	59.13	58.40	14.4	18,432	0.08%
2022/04/14	15.1	61.63	3	62.07	60.80	12.1	18,655	0.06%
2022/04/13	5.4	62.20	5.9	62.08	62.40	-0.6	18,634	0.00%
2022/04/12	20.1	61.46	17	62.54	60.90	3.1	18,821	0.02%
2022/04/11	67.6	64.42	77	63.21	62.60	-9.4	18,728	-0.05%
2022/04/08	4	67.85	14	68.04	68.00	-10	18,893	-0.05%
2022/04/07	14	68.70	19.1	68.45	68.00	-5	18,970	-0.03%
2022/04/06	3	68.77	1.1	68.85	69.40	1.9	19,232	0.01%
2022/04/01	13.1	67.82	2	68.35	69.00	11.1	19,662	0.06%
2022/03/31	11	69.19	1	69.10	68.90	10	19,841	0.05%
2022/03/30	18	69.80	9	70.32	69.80	9	19,946	0.05%
2022/03/29	26	69.42	33.1	70.12	70.00	-7.1	20,416	-0.03%
2022/03/28	69.1	68.92	62	69.15	70.50	7.1	20,327	0.03%
2022/03/25	121.1	72.58	135	71.97	71.10	-13.9	20,092	-0.07%	大買/大賣/
2022/03/24	91	76.54	27	76.18	76.30	64	19,374	0.33%
2022/03/23	71	78.80	30	78.68	79.00	41	19,064	0.22%
2022/03/22	15	76.93	15	76.93	77.20	0	19,631	0.00%
2022/03/21	31	75.78	62	76.10	75.80	-31	19,753	-0.16%
2022/03/18	57	74.77	29	74.98	75.30	28	20,122	0.14%
2022/03/17	18	73.42	58.7	73.51	74.90	-40.7	20,327	-0.20%
2022/03/16	3	71.30	2	70.70	70.40	1	20,662	0.00%
2022/03/15	44.1	70.63	3.5	70.53	70.20	40.6	21,408	0.19%
2022/03/14	7	73.04	30	73.09	72.50	-23	23,269	-0.10%
2022/03/11	5	70.76	4	71.18	71.40	1	23,531	0.00%
2022/03/10	11	72.55	23	72.15	71.70	-12	24,096	-0.05%
2022/03/09	10	68.69	3	69.50	68.60	7	24,579	0.03%
2022/03/08	19	69.95	15	69.24	68.10	4	25,744	0.02%
2022/03/07	43	72.10	28	71.97	72.00	15	27,870	0.05%
2022/03/04	18	76.43	16	77.34	76.50	2	30,560	0.01%
2022/03/03	12	77.58	13.8	77.63	77.40	-1.8	32,162	-0.01%
2022/03/02	9	75.77	26	75.83	76.30	-17	33,425	-0.05%
2022/03/01	1	73.06	4	73.95	75.20	-3	35,505	-0.01%
2022/02/25	12	72.43	66.3	72.04	72.40	-54.3	37,159	-0.15%
2022/02/24	8	72.74	1.1	74.41	71.50	7	37,706	0.02%
2022/02/23	7	75.33	5	75.42	75.80	2	38,556	0.01%
2022/02/22	12	75.42	4	74.90	74.90	8	38,753	0.02%
2022/02/21	7.1	77.61	4	77.63	77.30	3.1	38,827	0.01%
2022/02/18	14.3	76.77	18	76.78	78.30	-3.7	39,120	-0.01%
2022/02/17	20.7	77.49	25	77.45	77.00	-4.3	39,815	-0.01%
2022/02/16	6	78.72	11	79.25	78.10	-5	39,830	-0.01%
2022/02/15	69	78.82	25	78.57	77.80	44	40,095	0.11%
2022/02/14	41	78.48	52	78.48	77.80	-11	40,215	-0.03%
2022/02/11	95	79.34	84	79.81	79.70	11	40,771	0.03%
2022/02/10	42.1	76.75	50.1	77.63	78.10	-8.1	40,750	-0.02%
2022/02/09	36.1	74.68	19	74.94	74.70	17.1	40,664	0.04%
2022/02/08	27	72.72	4	72.93	73.00	23	41,039	0.06%
2022/02/07	63	73.54	207	74.86	73.40	-144	40,868	-0.35%	大賣/鉅額交易
2022/01/26	3	76.00	51	76.32	76.80	-48	40,695	-0.12%
2022/01/25	22	75.70	19	75.82	75.40	3	41,051	0.01%
2022/01/24	43	74.33	38	75.12	75.30	5	41,508	0.01%
2022/01/21	10.4	75.10	11	75.06	73.10	-0.6	41,929	0.00%
2022/01/20	6	77.08	3	76.60	77.60	3	41,885	0.01%
2022/01/19	11	77.19	2	77.20	77.10	9	41,826	0.02%
2022/01/18	3	79.30	6	79.12	78.60	-3	41,937	-0.01%
2022/01/17	28	79.45	16	79.17	79.30	12	41,950	0.03%
2022/01/14	31	77.11	103	76.99	78.10	-72	42,033	-0.17%	大賣/
2022/01/13	78	79.86	35	80.25	79.60	43	42,427	0.10%
2022/01/12	71	80.69	20	80.50	78.20	51	42,420	0.12%
2022/01/11	8	79.54	21	79.22	78.30	-13	42,167	-0.03%
2022/01/10	22	77.99	30.4	79.76	80.00	-8.4	42,243	-0.02%
2022/01/07	137.2	79.32	29.1	80.34	78.50	108.1	42,337	0.26%	大買/鉅額交易
2022/01/06	4	81.85	4	82.25	82.90	0	41,989	0.00%
2022/01/05	11.2	83.71	10.1	83.34	82.50	1.1	42,144	0.00%
2022/01/04	22	85.74	52	84.54	85.50	-30	42,220	-0.07%
2022/01/03	105	85.21	21	86.58	84.80	84	42,114	0.20%	大買/
2021/12/30	12	85.08	11	85.58	85.50	1	42,011	0.00%
2021/12/29	32	85.39	51	85.31	85.00	-19	42,044	-0.05%
2021/12/28	92	85.24	34	85.37	84.20	58	41,934	0.14%
2021/12/27	23	84.12	17	84.18	84.70	6	41,756	0.01%
2021/12/24	17	83.08	28	83.54	82.50	-11	41,692	-0.03%
2021/12/23	87	84.21	98	84.11	83.20	-11	41,679	-0.03%
2021/12/22	14	81.89	5.4	81.94	81.00	8.6	41,410	0.02%
2021/12/21	22	81.10	1	81.50	81.20	21	41,428	0.05%
2021/12/20	12	82.27	37	82.77	82.20	-25	41,361	-0.06%
2021/12/17	15.3	82.99	7	82.81	82.40	8.3	41,536	0.02%
2021/12/16	178	85.25	113	84.37	84.50	65	41,773	0.16%	大買/大賣/
2021/12/15	8	81.58	5	81.86	81.80	3	41,044	0.01%
2021/12/14	29.5	81.31	36.4	81.76	81.60	-6.9	41,013	-0.02%
2021/12/13	303	83.51	14	83.12	82.80	289	40,747	0.71%	大買/鉅額交易
2021/12/10	83	84.94	68	85.32	84.90	15	40,474	0.04%
2021/12/09	37.1	86.08	5	86.00	84.60	32.1	39,901	0.08%
2021/12/08	61.2	87.85	82	87.79	88.40	-20.8	39,235	-0.05%
2021/12/07	26	83.35	36	83.84	84.30	-10	37,600	-0.03%
2021/12/06	26	84.40	57	84.00	83.30	-31	37,365	-0.08%
2021/12/03	38	85.82	25	86.34	86.50	13	37,287	0.03%
2021/12/02	88	86.49	59	86.24	85.40	29	37,252	0.08%
2021/12/01	56	86.06	92	85.98	86.70	-36	36,316	-0.10%
2021/11/30	97	85.82	99.4	85.29	81.80	-2.4	34,565	-0.01%
2021/11/29	129	78.19	69.5	80.67	84.90	59.5	32,731	0.18%	大買/
2021/11/26	105.4	77.87	177.2	78.08	77.20	-71.8	31,324	-0.23%	大買/大賣/
2021/11/25	108	77.49	108	77.63	79.70	0	30,253	0.00%	大買/大賣/
2021/11/24	113	75.81	72	76.02	76.40	41	28,302	0.14%	大買/
2021/11/23	53	70.38	10	69.87	69.50	43	27,223	0.16%
2021/11/22	35.2	70.60	49	70.27	71.20	-13.8	27,501	-0.05%
2021/11/19	21	68.10	14	68.24	67.30	7	27,702	0.03%
2021/11/18	13	68.24	23	68.39	67.70	-10	27,758	-0.04%
2021/11/17	65	68.87	10	68.84	68.90	55	27,904	0.20%
2021/11/16	34	69.47	44	69.15	68.20	-10	27,849	-0.04%
2021/11/15	12	67.58	16	67.59	67.40	-4	27,355	-0.01%
2021/11/12	25.1	67.38	42	66.92	66.80	-16.9	27,411	-0.06%
2021/11/11	36.1	68.81	55	69.17	68.60	-18.9	27,191	-0.07%
2021/11/10	141	69.80	125	70.42	69.60	16	27,049	0.06%	大買/大賣/
2021/11/09	34	68.82	92.2	68.97	68.30	-58.2	26,377	-0.22%
2021/11/08	13	68.03	16	67.80	66.60	-3	25,834	-0.01%
2021/11/05	20	66.98	19	67.29	66.30	1	25,599	0.00%
2021/11/04	7.1	64.65	9	64.97	64.70	-1.9	25,211	-0.01%
2021/11/03	40.5	64.17	12	64.28	64.10	28.5	25,388	0.11%
2021/11/02	36.6	66.59	55	66.87	65.50	-18.4	25,396	-0.07%
2021/11/01	33	66.92	68	66.61	68.00	-35	25,138	-0.14%
2021/10/29	56	63.96	21.5	64.36	64.20	34.5	24,825	0.14%
2021/10/28	10	62.48	12	62.70	61.60	-2	24,286	-0.01%
2021/10/27	276	61.91	4	61.98	62.10	272	24,335	1.12%	大買/鉅額交易
2021/10/26	181	61.75	12.3	62.00	61.20	168.7	24,811	0.68%	大買/鉅額交易
2021/10/25	16	60.99	2.8	61.34	61.60	13.2	25,087	0.05%
2021/10/22	33	61.75	96	61.74	62.00	-63	25,756	-0.24%
2021/10/21	87	60.87	25.2	61.11	60.50	61.8	26,940	0.23%
2021/10/20	14	58.75	15	59.03	58.30	-1	27,151	0.00%
2021/10/19	10	57.26	13	57.68	57.10	-3	27,572	-0.01%
2021/10/18	12.1	57.37	6.1	56.80	56.80	6.1	28,329	0.02%
2021/10/15	9	57.96	25	58.05	58.80	-16	28,865	-0.06%
2021/10/14	9	55.47	9	55.54	55.10	0	29,007	0.00%
2021/10/13	24	56.43	30	55.73	54.90	-6	29,386	-0.02%
2021/10/12	19.1	58.13	3	57.80	57.70	16.1	29,393	0.05%
2021/10/08	10	61.57	12	61.35	61.30	-2	29,452	-0.01%
2021/10/07	25	61.21	19	61.82	62.10	6	29,875	0.02%
2021/10/06	24	60.33	4	59.53	58.50	20	31,380	0.06%
2021/10/05	16	58.75	4	58.98	60.40	12	32,249	0.04%
2021/10/04	12	59.16	6	60.28	58.20	6	32,428	0.02%
2021/10/01	2.1	61.17	3	61.53	60.50	-0.9	33,205	0.00%
2021/09/30	11	63.38	8	63.35	63.60	3	34,625	0.01%
2021/09/29	22	63.73	17	63.80	63.20	5	34,630	0.01%
2021/09/28	7	67.41	8	67.38	67.10	-1	34,636	0.00%
2021/09/27	16	69.01	9	68.47	68.10	7	34,805	0.02%
2021/09/24	11.6	69.86	11	70.10	69.00	0.6	35,209	0.00%
2021/09/23	21	69.91	17	70.25	69.60	4	35,387	0.01%
2021/09/22	7	69.07	10	69.35	69.30	-3	35,842	-0.01%
2021/09/17	17	68.25	13	68.83	69.40	4	36,073	0.01%
2021/09/16	8	68.91	14	68.84	69.00	-6	36,748	-0.02%
2021/09/15	5	67.20	10	66.97	67.10	-5	37,667	-0.01%
2021/09/14	8	68.41	5	68.30	68.10	3	39,322	0.01%
2021/09/13	6	68.85	6	68.52	68.30	0	40,604	0.00%
2021/09/10	30	67.56	22	68.45	69.30	8	41,229	0.02%
2021/09/09	10	67.37	12	66.83	67.00	-2	43,160	0.00%
2021/09/08	41	66.34	21	65.31	65.00	20	43,523	0.05%
2021/09/07	105	69.43	97	68.68	68.60	8	43,238	0.02%	大買/
2021/09/06	22	71.10	10	70.88	70.60	12	42,950	0.03%
2021/09/03	14	70.33	44.1	71.43	72.00	-30.1	42,853	-0.07%
2021/09/02	60.1	70.66	50	71.04	68.80	10.1	43,072	0.02%
2021/09/01	11	69.89	22	70.35	70.70	-11	42,978	-0.03%
2021/08/31	30	69.80	55	70.09	70.40	-25	43,744	-0.06%
2021/08/30	16	69.60	10	69.88	69.60	6	43,580	0.01%
2021/08/27	26	69.34	15	69.03	68.70	11	43,718	0.03%
2021/08/26	101	69.78	37	69.85	70.20	64	43,464	0.15%	大買/
2021/08/25	48	68.42	58	68.89	68.70	-10	42,798	-0.02%
2021/08/24	12	65.43	5	65.97	64.60	7	41,825	0.02%
2021/08/23	8	64.49	16	63.90	64.90	-8	41,991	-0.02%
2021/08/20	12	61.62	331.7	62.17	62.00	-319.7	42,002	-0.76%	大賣/鉅額交易
2021/08/19	6	61.38	23	61.10	60.00	-17	42,029	-0.04%
2021/08/18	16	57.15	2	58.25	60.30	14	42,809	0.03%
2021/08/17	11	56.23	3	58.90	56.00	8	42,930	0.02%
2021/08/16	11	59.82	2	60.30	59.20	9	42,830	0.02%
2021/08/13	9	60.72	28	60.29	59.80	-19	42,736	-0.04%
2021/08/12	17	62.56	13	63.18	63.00	4	42,761	0.01%
2021/08/11	4	62.40	11	62.45	63.00	-7	42,854	-0.02%
2021/08/10	27	64.76	21	63.44	62.70	6	42,903	0.01%
2021/08/09	14.7	67.24	10	66.68	65.50	4.7	43,104	0.01%
2021/08/06	31	69.67	2	70.25	69.30	29	43,250	0.07%
2021/08/05	21	71.46	28	71.36	71.60	-7	43,441	-0.02%
2021/08/04	33	70.56	17	70.80	69.70	16	43,842	0.04%
2021/08/03	14	69.19	12	69.71	69.00	2	43,935	0.00%
2021/08/02	15	69.39	8.5	69.51	68.70	6.5	44,212	0.01%
2021/07/30	10	70.68	21	71.15	69.80	-11	44,358	-0.02%
2021/07/29	22.6	69.61	24	70.68	71.80	-1.4	44,148	0.00%
2021/07/28	28	67.45	12.1	67.52	67.60	15.9	44,340	0.04%
2021/07/27	62	73.02	57	74.05	71.70	5	44,608	0.01%
2021/07/26	67	71.02	39	70.43	71.20	28	43,726	0.06%
2021/07/23	45	69.02	33	68.42	67.90	12	43,313	0.03%
2021/07/22	24	69.48	26	69.77	69.30	-2	43,250	0.00%
2021/07/21	22	66.87	29.5	67.85	66.40	-7.5	43,084	-0.02%
2021/07/20	11	65.65	2	65.75	65.10	9	44,059	0.02%
2021/07/19	12	66.73	28	67.02	67.10	-16	45,994	-0.03%
2021/07/16	20	65.51	30	64.99	65.10	-10	47,289	-0.02%
2021/07/15	15	65.67	10	65.27	65.50	5	50,274	0.01%
2021/07/14	25	67.24	32	66.95	66.50	-7	51,027	-0.01%
2021/07/13	76	69.51	90.7	69.44	67.10	-14.7	50,995	-0.03%
2021/07/12	84	66.62	92	67.04	67.70	-8	49,305	-0.02%
2021/07/09	24	64.31	63	64.36	63.90	-39	48,631	-0.08%
2021/07/08	88	64.50	22	65.58	64.20	66	49,415	0.13%
2021/07/07	43	64.08	150	63.87	65.70	-107	49,823	-0.21%	大賣/鉅額交易
2021/07/06	12	61.37	4	60.80	60.70	8	49,067	0.02%
2021/07/05	36	62.23	21	62.25	62.00	15	50,883	0.03%
2021/07/02	55	60.13	61	61.05	61.30	-6	51,926	-0.01%
2021/07/01	63	59.41	46	59.12	58.80	17	52,148	0.03%
2021/06/30	24	61.95	57	62.51	61.10	-33	51,772	-0.06%
2021/06/29	110	62.60	112	62.47	62.00	-2	51,477	0.00%	大買/大賣/
2021/06/28	23	60.95	32	61.33	61.00	-9	50,641	-0.02%
2021/06/25	79.1	62.19	71	61.49	60.90	8.1	50,287	0.02%
2021/06/24	40	63.15	20.2	62.97	62.80	19.8	49,465	0.04%
2021/06/23	174	61.99	187	62.18	64.50	-13	48,366	-0.03%	大買/大賣/
2021/06/22	139.7	60.51	162	60.87	59.60	-22.3	46,598	-0.05%	大買/大賣/
2021/06/21	126	58.75	56	58.74	59.20	70	45,198	0.15%	大買/
2021/06/18	159	58.92	158	59.20	58.00	1	44,400	0.00%	大買/大賣/
2021/06/17	20	54.77	38	55.10	56.50	-18	42,212	-0.04%
2021/06/16	10	54.26	64	54.31	53.20	-54	41,615	-0.13%
2021/06/15	32	54.06	12	54.53	54.50	20	41,494	0.05%
2021/06/11	59	53.93	12	53.75	53.70	47	41,405	0.11%
2021/06/10	97	56.16	131	56.03	55.10	-34	41,386	-0.08%	大賣/
2021/06/09	133	54.40	142	54.89	54.50	-9	40,538	-0.02%	大買/大賣/
2021/06/08	66	54.09	62	54.07	53.40	4	39,603	0.01%
2021/06/07	32	50.32	13	51.68	52.30	19	38,610	0.05%
2021/06/04	32	52.53	22	52.59	51.50	10	38,533	0.03%
2021/06/03	51	52.00	33	51.96	52.70	18	38,248	0.05%
2021/06/02	11	51.25	12	51.33	50.70	-1	37,984	0.00%
2021/06/01	8	52.11	3	52.07	51.60	5	37,889	0.01%
2021/05/28	34	51.17	15	51.27	50.80	19	37,541	0.05%
2021/05/27	29	50.35	29	49.44	50.00	0	37,595	0.00%
2021/05/26	85	49.92	80.1	50.55	49.65	4.9	38,069	0.01%
2021/05/25	7	47.40	56	48.91	49.35	-49	37,991	-0.13%
2021/05/24	25	44.65	77	44.28	44.90	-52	37,818	-0.14%
2021/05/21	15	43.77	32	43.90	44.10	-17	37,958	-0.04%
2021/05/20	47	44.21	31	44.25	42.90	16	38,330	0.04%
2021/05/19	22	44.69	12	44.80	45.55	10	38,318	0.03%
2021/05/18	5	43.76	19	44.58	45.15	-14	38,251	-0.04%
2021/05/17	9	43.09	13	42.26	41.35	-4	38,136	-0.01%
2021/05/14	112	46.23	80	44.92	44.45	32	37,652	0.08%	大買/
2021/05/13	184	45.69	142	46.00	46.10	42	37,223	0.11%	大買/大賣/
2021/05/12	97	47.89	168	47.58	45.20	-71	36,716	-0.19%	大賣/
2021/05/11	30	48.97	171	48.85	48.10	-141	35,969	-0.39%	大賣/鉅額交易
2021/05/10	67	52.06	51	51.64	51.50	16	35,516	0.05%
2021/05/07	79	52.86	40	53.70	54.70	39	35,156	0.11%
2021/05/06	49	52.02	52	52.46	51.20	-3	34,824	-0.01%
2021/05/05	36	53.48	42	53.04	51.80	-6	34,990	-0.02%
2021/05/04	53	54.77	190	52.95	55.20	-137	34,372	-0.40%	大賣/鉅額交易
2021/05/03	153	57.76	117	55.48	54.90	36	33,362	0.11%	大買/大賣/
2021/04/29	16	57.56	38	57.97	58.00	-22	32,885	-0.07%
2021/04/28	64	57.11	107.2	57.93	56.90	-43.2	32,626	-0.13%	大賣/
2021/04/27	160	56.81	45	56.46	56.10	115	32,409	0.35%	大買/鉅額交易
2021/04/26	300	59.92	123.2	59.79	58.80	176.8	31,778	0.56%	大買/大賣/鉅額交易
2021/04/23	94	57.05	216	57.28	58.30	-122	30,344	-0.40%	大賣/鉅額交易
2021/04/22	540	56.51	156	56.60	53.00	384	29,151	1.32%	大買/大賣/鉅額交易
2021/04/21	239	56.28	288	57.26	56.40	-49	27,746	-0.18%	大買/大賣/
2021/04/20	63	50.53	80	50.95	52.90	-17	24,892	-0.07%
2021/04/19	12	47.95	88	47.40	48.15	-76	23,884	-0.32%
2021/04/16	26	46.27	8	46.71	46.15	18	23,470	0.08%
2021/04/15	34	46.27	36	46.34	46.50	-2	23,342	-0.01%
2021/04/14	89	46.86	46.1	47.91	46.55	42.9	23,124	0.19%
2021/04/13	187	50.40	187	50.23	48.20	0	22,165	0.00%	大買/大賣/
2021/04/12	148	49.06	71	49.85	48.60	77	20,842	0.37%	大買/
2021/04/09	154	49.43	105.1	48.60	48.55	48.9	20,153	0.24%	大買/大賣/
2021/04/08	23	45.75	155.1	46.18	48.00	-132.1	18,280	-0.72%	大賣/鉅額交易
2021/04/07	70	43.58	84.3	43.62	43.65	-14.3	17,193	-0.08%
2021/04/06	13	41.62	24	41.98	42.45	-11	17,560	-0.06%
2021/04/01	23	41.74	2	41.70	41.75	21	17,712	0.12%
2021/03/31	2.2	41.99	8	41.84	42.20	-5.8	17,669	-0.03%
2021/03/30	20	41.36	0	0.00	41.25	20	17,764	0.11%
2021/03/29	4	41.36	7	41.56	41.60	-3	18,033	-0.02%
2021/03/26	21	41.03	0	0.00	41.15	21	18,784	0.11%
2021/03/25	1	41.40	0	0.00	41.05	1	18,873	0.01%
2021/03/24	0	0.00	11	41.09	41.00	-11	19,006	-0.06%
2021/03/23	10.3	41.40	8	41.58	41.15	2.3	19,321	0.01%
2021/03/22	15.4	41.60	9	41.78	41.60	6.4	19,501	0.03%
2021/03/19	26	41.55	15	41.52	41.55	11	19,841	0.06%
2021/03/18	13	42.50	14	42.98	42.20	-1	20,037	0.00%
2021/03/17	49	43.07	26	42.96	43.00	23	20,750	0.11%
2021/03/16	1	42.70	38	42.74	43.30	-37	21,165	-0.17%
2021/03/15	16	41.41	8	41.44	41.55	8	23,087	0.03%
2021/03/12	6	41.18	10	41.14	41.25	-4	24,180	-0.02%
2021/03/11	15.7	40.90	5	41.05	41.15	10.7	25,079	0.04%
2021/03/10	40.1	40.72	15	40.94	40.30	25.1	27,227	0.09%
2021/03/09	14	40.88	7	40.77	40.80	7	28,202	0.02%
2021/03/08	12	41.77	2	42.15	41.60	10	28,620	0.03%
2021/03/05	20	40.81	32	41.16	40.85	-12	29,173	-0.04%
2021/03/04	2.1	42.12	3	42.62	42.00	-0.9	29,757	0.00%
2021/03/03	35.1	42.30	7	42.39	42.45	28.1	29,771	0.09%
2021/03/02	9.1	44.25	15	45.52	43.20	-5.9	29,757	-0.02%
2021/02/26	68	45.68	19	45.64	44.80	49	29,441	0.17%
2021/02/25	27	45.59	72	45.68	46.50	-45	28,947	-0.16%
2021/02/24	7	43.44	10	43.92	42.90	-3	28,334	-0.01%
2021/02/23	5	43.70	16	43.65	43.40	-11	28,170	-0.04%
2021/02/22	14	43.65	35	43.48	43.50	-21	27,996	-0.08%
2021/02/19	5	43.09	8	42.81	43.25	-3	27,507	-0.01%
2021/02/18	14	42.28	12	42.22	42.45	2	27,405	0.01%
2021/02/17	16	41.13	9	40.56	40.90	7	27,170	0.03%
2021/02/05	2	39.00	7	38.77	38.65	-5	26,937	-0.02%
2021/02/04	5	39.36	2	39.00	38.95	3	26,891	0.01%
2021/02/03	0	0.00	2	39.85	39.40	-2	26,883	-0.01%
2021/02/02	0	0.00	2	39.70	39.70	-2	26,830	-0.01%
2021/02/01	7	39.01	43	38.98	39.00	-36	26,794	-0.13%
2021/01/29	7	40.41	9	40.30	40.00	-2	26,700	-0.01%
2021/01/28	18	40.90	3	40.85	41.00	15	26,567	0.06%
2021/01/27	14	41.71	49	41.59	41.45	-35	26,466	-0.13%
2021/01/26	2	40.13	2	40.45	40.20	0	25,920	0.00%
2021/01/25	11	40.24	4	40.58	40.40	7	25,874	0.03%
2021/01/22	15	40.04	35	40.05	40.45	-20	25,767	-0.08%
2021/01/21	11	38.74	2	39.20	38.35	9	25,526	0.04%
2021/01/20	47	40.10	5	40.25	39.20	42	25,271	0.17%
2021/01/19	8	43.48	3	43.38	42.95	5	24,844	0.02%
2021/01/18	23	43.41	3	43.50	43.45	20	24,675	0.08%
2021/01/15	96	44.72	106	44.58	43.85	-10	24,390	-0.04%	大賣/
2021/01/14	36	43.72	24.1	43.82	43.35	11.9	23,214	0.05%
2021/01/13	20	43.28	32	43.15	43.20	-12	22,781	-0.05%
2021/01/12	7	42.06	1	43.00	41.90	6	22,334	0.03%
2021/01/11	2	42.83	6	42.89	42.95	-4	22,159	-0.02%
2021/01/08	3	41.65	36	41.65	42.00	-33	22,102	-0.15%
2021/01/07	2	42.28	7	42.56	42.00	-5	22,321	-0.02%
2021/01/06	19	41.43	37	41.51	41.55	-18	22,178	-0.08%
2021/01/05	10	41.91	14	41.96	42.25	-4	21,936	-0.02%
2021/01/04	22	42.40	35	41.95	41.80	-13	21,825	-0.06%
2020/12/31	23.1	43.35	16	44.18	42.80	7.1	21,588	0.03%
2020/12/30	67	43.93	63	44.30	43.65	4	21,398	0.02%
2020/12/29	92	43.80	81	44.04	43.90	11	21,047	0.05%
2020/12/28	50	41.73	34	42.37	42.65	16	20,134	0.08%
2020/12/25	17	41.96	10	42.12	41.70	7	19,751	0.04%
2020/12/24	18	42.38	12	42.35	42.20	6	19,574	0.03%
2020/12/23	37	42.65	27	42.52	42.60	10	19,383	0.05%
2020/12/22	81	42.84	62	43.10	41.80	19	19,094	0.10%
2020/12/21	15	41.17	22	41.05	41.50	-7	18,269	-0.04%
2020/12/18	11	41.20	28	41.05	41.10	-17	18,105	-0.09%
2020/12/17	44	41.40	10.5	41.50	41.10	33.5	17,956	0.19%
2020/12/16	22	42.56	13	42.85	42.50	9	17,643	0.05%
2020/12/15	28	42.49	43	42.55	41.60	-15	17,424	-0.09%
2020/12/14	16	43.73	3	44.13	43.40	13	17,103	0.08%
2020/12/11	45	44.48	91	44.38	44.25	-46	16,861	-0.27%
2020/12/10	71	44.89	89	44.81	44.05	-18	15,993	-0.11%
2020/12/09	211.5	47.00	130.2	46.69	45.70	81.3	15,207	0.53%	大買/大賣/
2020/12/08	45	45.16	154	44.86	45.70	-109	13,020	-0.84%	大賣/鉅額交易
2020/12/07	62	43.90	82	44.11	43.05	-20	11,934	-0.17%
2020/12/04	237.2	43.70	149	43.52	44.30	88.2	11,044	0.80%	大買/大賣/
2020/12/03	25	41.44	70.6	41.07	42.55	-45.6	8,896	-0.51%
2020/12/02	88	39.49	44	38.97	38.70	44	8,094	0.54%
2020/12/01	20	39.01	4	38.88	38.70	16	7,662	0.21%
2020/11/30	32	38.43	28	38.71	37.75	4	7,067	0.06%
2020/11/27	1	36.05	3.4	35.95	36.20	-2.4	6,504	-0.04%
2020/11/26	5	36.13	1	36.15	36.25	4	6,560	0.06%
2020/11/25	1	35.10	8	35.66	35.25	-7	6,471	-0.11%
2020/11/24	1	35.70	19	35.87	35.40	-18	6,440	-0.28%
2020/11/23	12	35.47	14	35.51	35.95	-2	6,216	-0.03%
2020/11/20	1	34.10	7	34.24	34.35	-6	5,793	-0.10%
2020/11/19	5	33.90	11	34.15	33.85	-6	5,733	-0.10%
2020/11/18	4	33.36	21	33.48	33.40	-17	5,645	-0.30%
2020/11/17	26	33.68	31	33.69	33.50	-5	5,675	-0.09%
2020/11/16	0	0.00	13	33.09	33.15	-13	5,760	-0.23%
2020/11/13	0	0.00	1	32.75	32.80	-1	5,827	-0.02%
2020/11/11	2	33.00	1	32.85	32.85	1	6,233	0.02%
2020/11/10	0	0.00	2.1	32.55	32.55	-2.1	6,234	-0.03%
2020/11/09	1	32.50	0	0.00	32.55	1	6,280	0.02%
2020/11/06	3	32.73	0	0.00	32.40	3	6,308	0.05%
2020/11/05	0	0.00	1	33.00	32.70	-1	6,374	-0.02%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	2	32.70	4	32.79	32.90	-2	6,647	-0.03%
2020/11/02	13	31.94	19	32.41	32.50	-6	6,846	-0.09%
2020/10/30	12	31.75	0	0.00	31.65	12	6,946	0.17%
2020/10/29	11	32.04	5	31.81	32.35	6	7,069	0.08%
2020/10/28	8	33.03	0	0.00	32.85	8	7,182	0.11%
2020/10/27	10	33.30	3	33.35	33.40	7	7,980	0.09%
2020/10/26	12	33.72	0	0.00	33.55	12	8,108	0.15%
2020/10/23	9	33.94	0	0.00	33.90	9	8,170	0.11%
2020/10/22	11	34.29	14	34.65	34.20	-3	8,650	-0.03%
2020/10/21	4	34.24	14	34.25	34.00	-10	8,799	-0.11%
2020/10/20	9	34.23	0	0.00	34.10	9	8,904	0.10%
2020/10/19	1	34.55	3	34.55	34.50	-2	8,956	-0.02%
2020/10/16	11	34.82	14	34.73	34.50	-3	8,991	-0.03%
2020/10/15	18	35.36	23	35.37	35.60	-5	8,927	-0.06%
2020/10/14	2	34.10	12	34.15	34.25	-10	8,613	-0.12%
2020/10/13	6	33.31	0	0.00	33.45	6	8,718	0.07%
2020/10/12	20	33.65	2	33.70	33.50	18	8,986	0.20%
2020/10/08	2	34.20	1	34.20	34.20	1	9,028	0.01%
2020/10/07	3	34.22	1	34.25	34.40	2	9,079	0.02%
2020/10/06	0	0.00	7	34.55	34.25	-7	9,169	-0.08%
2020/10/05	1	34.30	1	34.20	34.10	0	9,303	0.00%
2020/09/30	2	33.95	6	34.00	34.15	-4	9,459	-0.04%
2020/09/29	1	34.10	1	33.75	33.75	0	9,617	0.00%
2020/09/28	12	33.98	3	34.18	33.90	9	9,959	0.09%
2020/09/25	1	32.75	0	0.00	33.25	1	10,610	0.01%
2020/09/24	3	33.58	1	33.70	33.35	2	11,107	0.02%
2020/09/23	2	34.70	2	34.70	34.55	0	11,120	0.00%
2020/09/22	0	0.00	10	34.37	34.55	-10	11,169	-0.09%
2020/09/21	5	35.18	7	35.31	34.90	-2	11,158	-0.02%
2020/09/18	4	35.78	3	36.05	35.75	1	11,133	0.01%
2020/09/17	11	36.00	27	35.87	36.10	-16	11,111	-0.14%
2020/09/16	10	35.62	5	35.70	35.45	5	10,976	0.05%
2020/09/15	8	35.36	9	35.47	35.30	-1	10,937	-0.01%
2020/09/14	3	35.22	2	35.28	35.10	1	11,011	0.01%
2020/09/11	4	35.20	29	35.14	35.05	-25	11,033	-0.23%
2020/09/10	6	35.68	39	35.93	35.45	-33	11,042	-0.30%
2020/09/09	3	35.80	0	0.00	35.90	3	11,088	0.03%
2020/09/08	8	35.17	1	35.30	35.25	7	11,062	0.06%
2020/09/07	34	36.69	34	36.10	35.50	0	11,222	0.00%
2020/09/04	0	0.00	7	35.59	36.00	-7	10,950	-0.06%
2020/09/03	1	35.65	1	36.00	35.35	0	10,853	0.00%
2020/09/02	13	35.15	26	35.57	35.60	-13	10,878	-0.12%
2020/09/01	53	34.96	12	34.50	34.85	41	11,131	0.37%
2020/08/31	11	34.88	8	34.58	34.80	3	10,967	0.03%
2020/08/28	5	34.29	7	34.30	34.40	-2	10,840	-0.02%
2020/08/27	9	34.83	5	34.91	35.15	4	10,857	0.04%
2020/08/26	20	33.85	21	33.87	33.90	-1	10,986	-0.01%
2020/08/25	6	33.62	0	0.00	33.60	6	11,005	0.05%
2020/08/24	11	33.41	0	0.00	33.45	11	11,001	0.10%
2020/08/21	2	33.70	8	33.61	33.65	-6	11,014	-0.05%
2020/08/20	10	33.04	4	33.11	33.00	6	11,012	0.05%
2020/08/19	0	0.00	1	35.65	35.65	-1	10,851	-0.01%
2020/08/18	4	36.76	21	36.90	36.45	-17	10,844	-0.16%
2020/08/17	21	36.52	10	36.43	36.85	11	10,705	0.10%
2020/08/14	2	35.55	4	35.38	35.40	-2	10,541	-0.02%
2020/08/13	2	35.60	0	0.00	35.20	2	10,583	0.02%
2020/08/12	1	35.50	0	0.00	35.55	1	10,578	0.01%
2020/08/11	7	35.40	11	35.96	35.40	-4	10,619	-0.04%
2020/08/10	11	35.46	7	35.76	35.20	4	10,633	0.04%
2020/08/07	19	36.18	21	36.54	35.75	-2	10,730	-0.02%
2020/08/06	5	37.30	1.1	37.19	37.45	3.9	10,749	0.04%
2020/08/05	3	36.92	2	37.45	36.90	1	10,688	0.01%
2020/08/04	2	37.30	10	37.47	37.10	-8	10,597	-0.08%
2020/08/03	21	37.18	1	37.05	36.85	20	10,564	0.19%
2020/07/31	66	37.36	92	37.40	37.15	-26	10,441	-0.25%
2020/07/30	5	35.92	8	36.10	36.35	-3	9,654	-0.03%
2020/07/29	1	35.50	1	35.85	35.50	0	9,631	0.00%
2020/07/28	52	36.05	54	36.19	35.65	-2	9,736	-0.02%
2020/07/27	20	34.71	20	34.78	35.25	0	9,497	0.00%
2020/07/24	10	34.66	3	35.30	34.25	7	9,370	0.07%
2020/07/23	0	0.00	4	35.31	34.85	-4	9,367	-0.04%
2020/07/22	6	35.08	7	35.19	35.05	-1	9,487	-0.01%
2020/07/21	20	35.10	3	35.05	34.85	17	9,454	0.18%
2020/07/20	5	34.29	5	34.57	34.50	0	9,423	0.00%
2020/07/17	4	34.71	15	35.19	34.85	-11	9,443	-0.12%
2020/07/16	29	35.15	36	35.34	35.60	-7	9,483	-0.07%
2020/07/15	0	0.00	19	34.11	34.20	-19	9,227	-0.21%
2020/07/14	22	33.76	34.1	33.78	33.50	-12.1	9,231	-0.13%
2020/07/13	8	34.41	7	34.36	34.30	1	9,247	0.01%
2020/07/10	21	35.72	31	35.61	35.55	-10	9,270	-0.11%
2020/07/09	24	36.89	1	36.85	36.70	23	9,162	0.25%
2020/07/08	15	37.08	20	37.55	37.20	-5	9,011	-0.06%
2020/07/07	33	37.12	10	37.35	37.00	23	8,909	0.26%
2020/07/06	36	38.79	67	38.77	38.55	-31	8,697	-0.36%
2020/07/03	64	35.47	45	36.00	36.45	19	8,188	0.23%
2020/07/02	11	33.91	1	34.05	34.20	10	7,697	0.13%
2020/07/01	14	33.84	2	33.98	33.80	12	7,699	0.16%
2020/06/30	1	33.40	1	33.70	33.40	0	7,723	0.00%
2020/06/29	6	33.03	8	33.08	33.00	-2	7,759	-0.03%
2020/06/24	7	33.32	0	0.00	33.30	7	7,783	0.09%
2020/06/22	0	0.00	2	33.50	33.50	-2	7,964	-0.03%
2020/06/19	2	33.73	9	34.12	33.60	-7	8,082	-0.09%
2020/06/18	5	33.46	1	33.45	33.50	4	8,038	0.05%
2020/06/17	8	33.81	0	0.00	33.75	8	8,047	0.10%
2020/06/16	1	33.85	6	33.88	33.95	-5	8,149	-0.06%
2020/06/15	13	33.57	2	33.90	33.30	11	8,200	0.13%
2020/06/12	2	33.65	25	33.93	34.15	-23	8,265	-0.28%
2020/06/11	11	33.00	5	33.27	32.75	6	8,149	0.07%
2020/06/10	13	33.65	2	33.85	33.70	11	8,183	0.13%
2020/06/09	31	34.15	5	34.39	33.90	26	8,370	0.31%
2020/06/08	18	35.31	58	34.97	34.85	-40	8,405	-0.48%
2020/06/05	4	33.94	1	34.00	33.90	3	8,023	0.04%
2020/06/04	16	33.82	5	33.70	33.60	11	8,147	0.14%
2020/06/03	13	34.22	6	34.18	34.15	7	8,189	0.09%
2020/06/02	55	34.51	72	34.46	34.55	-17	8,115	-0.21%
2020/06/01	4	32.94	10	33.34	33.60	-6	7,927	-0.08%
2020/05/29	1	32.75	1	33.05	32.75	0	7,968	0.00%
2020/05/28	1	33.30	5	33.59	33.10	-4	8,140	-0.05%
2020/05/27	15	33.12	0	0.00	33.20	15	8,364	0.18%
2020/05/26	23	33.64	0	0.00	33.50	23	8,744	0.26%
2020/05/25	4	33.10	20	33.43	33.70	-16	8,973	-0.18%
2020/05/22	11	32.88	15	33.25	32.60	-4	8,967	-0.04%
2020/05/21	4	33.59	3	33.75	33.65	1	8,967	0.01%
2020/05/20	1	33.55	21	33.36	33.55	-20	9,054	-0.22%
2020/05/19	0	0.00	7	33.01	33.20	-7	9,104	-0.08%
2020/05/18	23	32.84	5	33.15	32.40	18	9,309	0.19%
2020/05/15	7	33.46	2	34.18	33.45	5	9,366	0.05%
2020/05/14	9	33.91	15	34.63	33.70	-6	9,582	-0.06%
2020/05/13	14	34.28	36	34.30	34.40	-22	9,598	-0.23%
2020/05/12	36	33.61	27	33.96	33.40	9	9,448	0.10%
2020/05/11	4	32.93	11	33.00	33.05	-7	9,464	-0.07%
2020/05/08	2	33.00	3	33.33	32.70	-1	9,395	-0.01%
2020/05/07	3	32.93	2	32.75	32.70	1	9,277	0.01%
2020/05/06	11	32.50	1	32.60	32.35	10	9,233	0.11%
2020/05/05	2	32.80	4	33.03	32.55	-2	9,207	-0.02%
2020/05/04	4	32.45	0.3	32.85	32.85	3.7	9,141	0.04%
2020/04/30	4	31.91	8	31.93	32.70	-4	8,989	-0.04%
2020/04/29	2	30.88	1	31.05	30.90	1	8,825	0.01%
2020/04/28	2	31.08	11	30.98	30.95	-9	8,819	-0.10%
2020/04/27	9	30.56	11	30.30	30.70	-2	8,850	-0.02%
2020/04/24	1	29.30	1	29.45	29.40	0	8,714	0.00%
2020/04/23	1	29.50	0	0.00	29.30	1	8,710	0.01%
2020/04/21	2	28.93	15	29.50	28.75	-13	8,808	-0.15%
2020/04/20	0	0.00	5	28.65	29.00	-5	8,715	-0.06%
2020/04/17	14	29.18	6	29.62	28.80	8	8,765	0.09%
2020/04/16	7	29.16	6	29.08	29.10	1	8,703	0.01%
2020/04/15	9	29.13	14	28.98	29.05	-5	8,664	-0.06%
2020/04/14	1	28.70	1	28.60	28.65	0	8,655	0.00%
2020/04/13	0	0.00	1	28.35	28.00	-1	8,677	-0.01%
2020/04/10	3	28.18	5	28.15	28.30	-2	8,761	-0.02%
2020/04/09	7	29.21	7	28.76	28.45	0	9,015	0.00%
2020/04/08	3	28.83	7	28.60	28.90	-4	9,001	-0.04%
2020/04/07	2	27.23	22	27.30	27.30	-20	8,905	-0.22%
2020/04/06	3	26.50	5	26.55	26.60	-2	9,145	-0.02%
2020/04/01	9	26.18	6	25.91	26.15	3	9,526	0.03%
2020/03/31	0	0.00	2	25.85	25.95	-2	9,491	-0.02%
2020/03/30	0	0.00	2	25.20	25.70	-2	9,638	-0.02%
2020/03/27	26	26.53	1	25.60	25.60	25	9,646	0.26%
2020/03/26	1	25.65	0	0.00	26.05	1	9,570	0.01%
2020/03/25	1	25.80	39	25.49	26.00	-38	9,519	-0.40%
2020/03/24	28	23.87	2	23.95	23.90	26	9,452	0.28%
2020/03/23	5	22.99	2	23.15	22.60	3	9,873	0.03%
2020/03/20	11	24.53	4	24.21	24.30	7	10,014	0.07%
2020/03/19	7	23.53	8	23.01	22.55	-1	10,038	-0.01%
2020/03/18	19	25.22	18	25.76	25.05	1	10,011	0.01%
2020/03/17	12	25.46	2	26.03	25.05	10	10,270	0.10%
2020/03/16	10	26.79	12	26.85	26.45	-2	10,196	-0.02%
2020/03/13	21	27.28	16	27.30	27.90	5	10,206	0.05%
2020/03/12	30	29.92	37	30.68	30.20	-7	10,016	-0.07%
2020/03/11	3	32.67	2	33.15	32.40	1	10,010	0.01%
2020/03/10	39	32.84	37	32.54	33.05	2	10,412	0.02%
2020/03/09	18	33.76	0	0.00	33.00	18	10,701	0.17%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	1	35.35	7	35.31	35.20	-6	10,574	-0.06%
2020/03/04	2	34.78	5	35.02	34.85	-3	10,516	-0.03%
2020/03/03	2	36.30	1	35.90	35.15	1	10,472	0.01%
2020/03/02	2	35.35	38	35.32	35.50	-36	10,424	-0.35%
2020/02/27	24	35.36	12	35.67	34.15	12	10,167	0.12%
2020/02/26	5	35.93	8	35.96	36.00	-3	9,735	-0.03%
2020/02/25	1	34.30	2	34.70	35.15	-1	9,448	-0.01%
2020/02/24	7	34.97	22	35.05	35.00	-15	9,393	-0.16%
2020/02/21	1	34.85	20	35.32	35.40	-19	9,348	-0.20%
2020/02/20	2	35.65	15	35.33	35.00	-13	9,230	-0.14%
2020/02/19	11	35.25	99	35.36	35.30	-88	9,113	-0.97%
2020/02/18	13	34.85	0	0.00	34.65	13	8,882	0.15%
2020/02/17	11	35.23	20	35.05	34.65	-9	8,773	-0.10%
2020/02/14	7	33.70	11	34.02	34.00	-4	8,475	-0.05%
2020/02/13	9	33.66	13	33.43	33.50	-4	8,308	-0.05%
2020/02/12	5	33.61	22	33.47	33.60	-17	8,348	-0.20%
2020/02/11	1	32.10	1	32.15	32.20	0	8,274	0.00%
2020/02/10	1	31.00	1	31.35	31.60	0	8,344	0.00%
2020/02/07	8	31.97	0	0.00	31.85	8	8,493	0.09%
2020/02/06	1	32.40	1	32.30	32.40	0	8,669	0.00%
2020/02/05	12	32.35	1	32.30	31.80	11	8,800	0.12%
2020/02/04	2	31.63	1	31.90	32.10	1	8,800	0.01%
2020/02/03	6	30.26	19	30.55	31.20	-13	8,871	-0.15%
2020/01/31	46	32.28	33	32.46	32.50	13	8,827	0.15%
2020/01/30	13	32.51	2	33.00	32.25	11	9,107	0.12%
2020/01/20	4	35.86	3	35.78	35.80	1	9,084	0.01%
2020/01/17	1	35.45	1	35.45	35.45	0	9,265	0.00%
2020/01/16	7	35.56	0	0.00	35.45	7	9,526	0.07%
2020/01/15	8	35.88	13	35.74	35.55	-5	9,835	-0.05%
2020/01/14	9	35.48	3	35.32	35.40	6	9,947	0.06%
2020/01/13	5	34.78	3	34.67	35.15	2	10,704	0.02%
2020/01/10	2	34.03	0	0.00	34.15	2	11,060	0.02%
2020/01/09	11	34.49	13	34.45	34.30	-2	11,048	-0.02%
2020/01/08	24	34.18	7	34.23	34.00	17	11,063	0.15%
2020/01/07	25	34.85	7	34.89	34.80	18	11,090	0.16%
2020/01/06	20	35.51	31	35.45	35.20	-11	11,228	-0.10%
2020/01/03	77	36.81	59	36.54	36.25	18	11,149	0.16%
2020/01/02	20	36.92	10	36.95	36.90	10	10,906	0.09%
2019/12/31	39	36.57	17	36.53	36.35	22	10,825	0.20%
2019/12/30	37	37.37	50.2	37.12	37.10	-13.2	10,750	-0.12%
2019/12/27	65	36.28	37	36.93	37.30	28	10,473	0.27%
2019/12/26	3	35.88	17	35.96	35.80	-14	10,121	-0.14%
2019/12/25	15	36.29	25	36.41	36.10	-10	10,177	-0.10%
2019/12/24	4	35.71	2	36.00	35.80	2	10,039	0.02%
2019/12/23	3	35.93	7	35.95	36.10	-4	10,132	-0.04%
2019/12/20	1	36.00	0	0.00	35.90	1	10,247	0.01%
2019/12/19	1	36.15	3	35.95	35.90	-2	10,473	-0.02%
2019/12/18	102	36.90	67	36.92	36.30	35	10,454	0.33%	大買/
2019/12/17	4	36.53	17	36.11	36.60	-13	10,055	-0.13%
2019/12/16	1	36.05	2	36.50	36.05	-1	10,068	-0.01%
2019/12/13	9	35.76	25	35.60	35.60	-16	9,918	-0.16%
2019/12/12	6	36.01	32	36.52	35.50	-26	9,803	-0.27%
2019/12/11	8	35.44	6	35.44	35.50	2	9,404	0.02%
2019/12/10	14	35.67	10	35.70	35.75	4	9,363	0.04%
2019/12/09	1	35.40	1	35.35	35.30	0	9,240	0.00%
2019/12/06	4	35.19	9	35.34	35.55	-5	9,233	-0.05%
2019/12/05	20	35.71	20	35.48	35.25	0	9,090	0.00%
2019/12/04	22	34.70	23	34.60	34.85	-1	8,701	-0.01%
2019/12/03	2	33.13	0	0.00	33.10	2	8,310	0.02%
2019/12/02	3	33.08	0	0.00	33.05	3	8,328	0.04%
2019/11/29	2	33.48	0	0.00	33.45	2	8,386	0.02%
2019/11/28	3	33.82	1	34.00	33.80	2	8,410	0.02%
2019/11/27	0	0.00	13	33.94	34.10	-13	8,529	-0.15%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	1	33.05	4	33.05	33.05	-3	8,682	-0.03%
2019/11/22	6	33.26	0	0.00	33.05	6	8,719	0.07%
2019/11/21	4	33.03	1	33.15	33.25	3	8,766	0.03%
2019/11/20	5	33.20	0	0.00	33.15	5	8,779	0.06%
2019/11/19	1	33.30	2	33.50	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	4	33.36	33.35	-4	8,874	-0.05%
2019/11/15	3	33.03	10	33.10	33.00	-7	8,970	-0.08%
2019/11/14	21	32.90	7	32.89	33.00	14	9,074	0.15%
2019/11/13	12	33.63	6	33.39	33.25	6	9,090	0.07%
2019/11/12	0	0.00	2	33.43	33.60	-2	9,106	-0.02%
2019/11/11	6	33.30	2	33.50	33.00	4	9,114	0.04%
2019/11/08	10	34.37	13	34.35	34.30	-3	9,043	-0.03%
2019/11/07	13	35.23	1	35.30	35.05	12	9,033	0.13%
2019/11/06	2	35.95	9	36.26	35.75	-7	9,078	-0.08%
2019/11/05	14	36.22	17	36.28	36.00	-3	8,993	-0.03%
2019/11/04	40	35.98	23	36.09	35.80	17	8,863	0.19%
2019/11/01	0	0.00	6	35.54	35.70	-6	8,740	-0.07%
2019/10/31	17	35.48	10	35.10	35.05	7	8,780	0.08%
2019/10/30	11	35.78	0	0.00	35.80	11	8,690	0.13%
2019/10/29	15	35.95	33	36.24	36.05	-18	8,683	-0.21%
2019/10/28	53	35.39	39	35.63	35.60	14	8,555	0.16%
2019/10/25	23	36.14	73	36.25	35.50	-50	8,580	-0.58%
2019/10/24	7	36.43	51	36.61	36.70	-44	8,427	-0.52%
2019/10/23	51	36.44	186	36.41	36.35	-135	8,296	-1.63%	大賣/鉅額交易
2019/10/22	9	36.31	9	36.22	36.15	0	8,261	0.00%
2019/10/21	60	36.11	55	36.20	36.30	5	8,106	0.06%
2019/10/18	71	34.50	46	34.47	34.80	25	7,458	0.34%
2019/10/17	5	33.65	1	33.55	33.45	4	7,237	0.06%
2019/10/16	10	33.16	12	33.33	33.20	-2	7,345	-0.03%
2019/10/15	8	33.54	5	34.00	33.40	3	7,326	0.04%
2019/10/14	22	33.95	18	33.66	33.75	4	7,233	0.06%
2019/10/09	13	32.75	4	32.90	32.70	9	7,081	0.13%
2019/10/08	4	32.95	1	32.95	32.90	3	7,118	0.04%
2019/10/07	3	33.48	0	0.00	33.45	3	7,175	0.04%
2019/10/04	2	33.90	1	34.50	33.85	1	7,280	0.01%
2019/10/03	11	34.04	2	33.95	34.10	9	7,323	0.12%
2019/10/02	5	33.87	7	33.91	33.90	-2	7,419	-0.03%
2019/10/01	2	33.93	10	34.51	34.60	-8	7,428	-0.11%
2019/09/27	7	33.71	16	33.78	33.65	-9	7,471	-0.12%
2019/09/26	5	34.47	8	35.02	34.10	-3	7,535	-0.04%
2019/09/25	21	34.25	8	34.18	34.50	13	7,686	0.17%
2019/09/24	30	34.32	44	34.45	34.15	-14	7,755	-0.18%
2019/09/23	14	33.74	15	33.74	33.75	-1	7,525	-0.01%
2019/09/20	1.4	33.70	4	33.44	33.45	-2.6	7,554	-0.03%
2019/09/19	24	33.30	19	33.54	33.50	5	7,653	0.07%
2019/09/18	1	32.55	1	32.65	32.55	0	7,571	0.00%
2019/09/17	2	32.50	4	32.50	32.50	-2	7,640	-0.03%
2019/09/16	3	32.22	2	32.23	32.20	1	7,696	0.01%
2019/09/12	2	32.45	4	32.44	32.20	-2	7,842	-0.03%
2019/09/11	0	0.00	2	32.00	31.90	-2	7,914	-0.03%
2019/09/10	4	31.94	0	0.00	31.90	4	8,037	0.05%
2019/09/09	4	32.54	0	0.00	32.35	4	8,377	0.05%
2019/09/06	5	33.17	21	33.15	32.90	-16	8,430	-0.19%
2019/09/05	1	32.80	1	33.10	32.90	0	8,426	0.00%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/09/03	4	32.60	2	33.05	32.50	2	8,754	0.02%
2019/09/02	1	32.20	2	32.63	32.70	-1	8,710	-0.01%
2019/08/30	16	32.83	6	32.78	32.10	10	8,713	0.11%
2019/08/29	10	32.34	2	32.33	32.30	8	8,640	0.09%
2019/08/28	17	32.57	8.3	32.30	32.55	8.7	8,568	0.10%
2019/08/26	6	31.53	2	31.85	31.50	4	8,466	0.05%
2019/08/23	3	32.43	2	32.50	32.40	1	8,468	0.01%
2019/08/22	2	32.55	5	32.51	32.40	-3	8,490	-0.04%
2019/08/21	28	32.90	25	32.72	32.70	3	8,500	0.04%
2019/08/20	9	33.06	4	33.01	32.90	5	8,487	0.06%
2019/08/19	1	33.60	6	33.19	33.40	-5	8,459	-0.06%
2019/08/16	7	32.46	3	32.47	32.50	4	8,412	0.05%
2019/08/15	3	31.57	5	31.87	31.85	-2	8,490	-0.02%
2019/08/13	17	32.67	17	32.59	32.50	0	8,640	0.00%
2019/08/12	10	32.36	12	32.50	32.45	-2	8,721	-0.02%
2019/08/08	6	33.03	2	33.48	32.85	4	8,736	0.05%
2019/08/07	8	33.82	4	33.29	33.20	4	8,803	0.05%
2019/08/06	1	32.75	2	33.53	34.15	-1	8,983	-0.01%
2019/08/05	3	34.20	4	34.33	33.85	-1	9,305	-0.01%
2019/08/02	9	34.69	3	34.55	34.55	6	9,570	0.06%
2019/08/01	5	35.85	11	35.80	35.75	-6	9,723	-0.06%
2019/07/31	0	0.00	2	35.78	36.20	-2	9,932	-0.02%
2019/07/30	16	35.69	0	0.00	35.60	16	9,958	0.16%
2019/07/29	7	37.15	13	37.16	37.05	-6	9,899	-0.06%
2019/07/26	1	37.00	6.1	37.00	37.00	-5.1	9,916	-0.05%
2019/07/25	0	0.00	107	36.81	36.90	-107	9,947	-1.08%	大賣/鉅額交易
2019/07/24	16	37.00	20	37.11	36.80	-4	10,024	-0.04%
2019/07/23	7	36.64	0	0.00	36.10	7	10,242	0.07%
2019/07/22	49	36.42	38	36.64	36.50	11	10,750	0.10%
2019/07/19	109	35.68	13	35.73	36.05	96	11,077	0.87%	大買/
2019/07/18	12	35.00	8	35.09	34.50	4	11,053	0.04%
2019/07/17	5	35.62	3	35.83	35.65	2	11,077	0.02%
2019/07/16	0	0.00	10.1	36.07	35.90	-10.1	11,708	-0.09%
2019/07/15	4	35.93	2	35.65	35.70	2	11,875	0.02%
2019/07/12	9	35.64	14	35.50	35.40	-5	12,082	-0.04%
2019/07/11	11	35.75	7	35.70	35.60	4	12,129	0.03%
2019/07/10	24	37.52	8	37.44	37.60	16	12,100	0.13%
2019/07/09	12	37.58	20	37.48	37.40	-8	12,054	-0.07%
2019/07/08	23	38.17	8	38.13	38.05	15	12,117	0.12%
2019/07/05	2	37.55	12	37.59	37.80	-10	12,158	-0.08%
2019/07/04	18	37.67	12	37.51	37.55	6	12,166	0.05%
2019/07/03	4	36.83	2	37.03	36.90	2	12,483	0.02%
2019/07/02	29	37.16	41	37.03	37.10	-12	12,517	-0.10%
2019/07/01	25	36.11	19	36.22	36.45	6	12,550	0.05%
2019/06/28	4	35.15	5	35.28	35.35	-1	12,808	-0.01%
2019/06/27	3	34.80	10	35.08	35.15	-7	13,119	-0.05%
2019/06/26	10	34.53	2	34.73	34.70	8	13,074	0.06%
2019/06/25	7	35.48	6	35.27	35.30	1	13,030	0.01%
2019/06/24	5	35.33	7	35.61	36.00	-2	12,960	-0.02%
2019/06/21	11	35.57	0	0.00	35.05	11	12,923	0.09%
2019/06/20	2	35.80	33	35.91	35.70	-31	12,880	-0.24%
2019/06/19	14	35.48	5	35.58	35.55	9	12,826	0.07%
2019/06/18	5	35.15	7	35.59	35.05	-2	12,825	-0.02%
2019/06/17	29	35.74	17	35.52	35.50	12	12,844	0.09%
2019/06/14	6	34.61	8	34.81	34.40	-2	12,517	-0.02%
2019/06/13	5	34.24	4	34.33	34.25	1	12,543	0.01%
2019/06/12	9	35.17	12	34.97	34.60	-3	12,564	-0.02%
2019/06/11	0	0.00	7	33.81	34.05	-7	12,406	-0.06%
2019/06/10	3	33.40	2	33.28	33.25	1	12,391	0.01%
2019/06/06	4	32.85	1	33.10	32.80	3	12,525	0.02%
2019/06/05	5	33.51	5	33.98	33.10	0	12,542	0.00%
2019/06/04	3	33.22	13	33.36	33.50	-10	12,606	-0.08%
2019/06/03	4	33.09	3	33.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	5	33.62	33.50	-5	13,007	-0.04%
2019/05/30	3	33.10	6	32.86	33.15	-3	13,059	-0.02%
2019/05/29	7	32.34	4	32.49	32.30	3	13,289	0.02%
2019/05/28	15	32.71	6	32.92	32.95	9	13,695	0.07%
2019/05/27	6	33.04	4	33.03	32.90	2	14,182	0.01%
2019/05/24	3	33.18	5	33.59	33.05	-2	14,485	-0.01%
2019/05/23	13	33.10	54	33.01	33.30	-41	14,617	-0.28%
2019/05/22	4	34.49	4	34.36	33.90	0	14,824	0.00%
2019/05/21	13	33.66	4	33.58	33.90	9	15,197	0.06%
2019/05/20	12	32.97	12	32.88	33.05	0	15,278	0.00%
2019/05/17	8	34.09	11	33.87	33.80	-3	15,570	-0.02%
2019/05/16	11	34.41	3	34.70	33.80	8	15,910	0.05%
2019/05/15	6	34.98	8	35.13	34.90	-2	16,886	-0.01%
2019/05/14	16	33.60	21	34.44	35.25	-5	17,494	-0.03%
2019/05/13	48	34.54	253	34.54	33.80	-205	17,719	-1.16%	大賣/鉅額交易
2019/05/10	20	37.40	18	37.45	36.60	2	17,580	0.01%
2019/05/09	5	38.11	12	38.00	37.25	-7	17,423	-0.04%
2019/05/08	7	38.74	9	38.82	38.90	-2	17,313	-0.01%
2019/05/07	2	38.40	6	38.46	38.40	-4	17,407	-0.02%
2019/05/06	16	38.29	4	38.54	38.15	12	17,976	0.07%
2019/05/03	2	39.40	20	39.47	39.35	-18	17,943	-0.10%
2019/05/02	20	39.02	14	39.30	38.90	6	17,968	0.03%
2019/04/30	15	38.38	5	38.94	39.05	10	18,100	0.06%
2019/04/29	49	39.63	20	39.18	38.55	29	17,988	0.16%
2019/04/26	27	40.83	32	40.79	41.15	-5	17,730	-0.03%
2019/04/25	30	40.01	45	40.45	40.55	-15	17,250	-0.09%
2019/04/24	2	39.45	4	39.80	39.40	-2	16,889	-0.01%
2019/04/23	15	39.24	0	0.00	39.00	15	16,911	0.09%
2019/04/22	77	40.71	41	40.44	39.25	36	17,008	0.21%
2019/04/19	10	39.00	16	38.51	39.00	-6	16,563	-0.04%
2019/04/18	4	38.59	4	39.11	37.85	0	16,598	0.00%
2019/04/17	10	38.29	6	38.43	38.25	4	16,622	0.02%
2019/04/16	7	37.96	4	37.78	38.05	3	16,677	0.02%
2019/04/15	3	37.40	3	37.73	37.30	0	16,926	0.00%
2019/04/12	22	37.42	84	37.45	37.25	-62	17,317	-0.36%
2019/04/11	23	38.62	24	38.95	38.10	-1	17,415	-0.01%
2019/04/10	13	39.20	13	39.12	39.35	0	17,356	0.00%
2019/04/09	27	40.13	168	40.05	39.60	-141	17,404	-0.81%	大賣/鉅額交易
2019/04/08	26	39.67	25	39.48	39.30	1	17,317	0.01%
2019/04/03	6	39.31	9	39.41	39.20	-3	17,378	-0.02%
2019/04/02	38	38.66	83	38.83	39.45	-45	17,400	-0.26%
2019/04/01	9	37.81	23	37.73	37.90	-14	17,263	-0.08%
2019/03/29	4	36.63	5	36.87	36.90	-1	17,149	-0.01%
2019/03/28	9	36.99	2	37.13	36.55	7	17,823	0.04%
2019/03/27	3	36.80	2	36.80	36.80	1	18,695	0.01%
2019/03/26	0	0.00	3	37.13	36.90	-3	19,704	-0.02%
2019/03/25	3	36.37	1	36.60	36.70	2	20,382	0.01%
2019/03/22	4	37.28	8	37.28	37.10	-4	20,597	-0.02%
2019/03/21	15	36.92	3	37.37	36.75	12	20,876	0.06%
2019/03/20	6	37.04	2	37.00	37.10	4	21,208	0.02%
2019/03/19	2	36.70	2	36.65	36.45	0	21,697	0.00%
2019/03/18	6	36.19	3	36.23	36.25	3	22,043	0.01%
2019/03/15	6	36.86	11	37.04	36.70	-5	22,301	-0.02%
2019/03/14	8	36.52	14	36.52	36.45	-6	22,583	-0.03%
2019/03/13	12	37.16	10	37.16	37.10	2	23,091	0.01%
2019/03/12	32	37.86	25	37.64	37.35	7	23,411	0.03%
2019/03/11	3	37.53	4	37.36	37.30	-1	23,766	0.00%
2019/03/08	6	36.75	13	36.64	37.25	-7	24,548	-0.03%
2019/03/07	43	37.55	15	37.63	37.05	28	25,184	0.11%
2019/03/06	9	38.88	7	39.16	38.65	2	26,262	0.01%
2019/03/05	11	38.75	2	39.13	38.60	9	27,112	0.03%
2019/03/04	19	39.44	29	39.64	38.95	-10	28,054	-0.04%
2019/02/27	43	39.23	68	39.29	39.50	-25	28,110	-0.09%
2019/02/26	21	38.93	32	39.15	38.60	-11	28,202	-0.04%
2019/02/25	36	37.80	10	37.82	37.80	26	28,383	0.09%
2019/02/22	38	39.43	8	39.43	38.75	30	29,437	0.10%
2019/02/21	11	39.01	72	38.83	39.40	-61	29,463	-0.21%
2019/02/20	86	40.66	70	39.79	39.50	16	29,489	0.05%
2019/02/19	13	39.03	11	39.17	39.50	2	29,660	0.01%
2019/02/18	70	39.87	18	39.75	39.20	52	30,192	0.17%
2019/02/15	33	39.17	59	38.94	38.80	-26	30,612	-0.08%
2019/02/14	100	40.03	111	39.91	39.80	-11	30,775	-0.04%	大賣/
2019/02/13	61	36.95	29	37.92	38.75	32	30,306	0.11%
2019/02/12	38	35.24	40	35.42	35.25	-2	30,182	-0.01%
2019/02/11	12	34.40	13	34.59	34.35	-1	31,029	0.00%
2019/01/30	13	33.97	46	33.53	33.40	-33	31,892	-0.10%
2019/01/29	24	33.49	7	33.39	33.40	17	32,202	0.05%
2019/01/28	4	35.03	25	34.61	34.25	-21	32,566	-0.06%
2019/01/25	75	33.76	54	34.00	34.30	21	33,389	0.06%
2019/01/24	7	32.51	6	32.73	32.65	1	34,287	0.00%
2019/01/23	9	32.18	8	32.23	32.25	1	34,578	0.00%
2019/01/22	8	32.59	28	32.60	32.60	-20	34,995	-0.06%
2019/01/21	4	32.25	2	32.30	32.20	2	35,430	0.01%
2019/01/18	10	31.61	25	31.86	32.20	-15	35,828	-0.04%
2019/01/17	17	32.21	0	0.00	32.00	17	36,054	0.05%
2019/01/16	17	32.69	5	32.46	32.60	12	36,365	0.03%
2019/01/15	14	32.08	22	31.96	32.05	-8	36,476	-0.02%
2019/01/14	17	31.75	4	31.85	31.85	13	36,612	0.04%
2019/01/11	61	33.44	66	33.69	32.95	-5	36,713	-0.01%
2019/01/10	27	33.62	30	33.95	33.40	-3	36,865	-0.01%
2019/01/09	27	33.59	15	33.71	33.40	12	37,074	0.03%
2019/01/08	2	33.30	6	33.20	33.35	-4	37,626	-0.01%
2019/01/07	16	33.08	19	33.22	33.55	-3	37,762	-0.01%
2019/01/04	14	30.29	6	30.72	31.50	8	38,001	0.02%
2019/01/03	141	32.39	18	32.26	32.00	123	37,814	0.33%	大買/鉅額交易
2019/01/02	11	33.64	1	33.75	33.50	10	38,184	0.03%
2018/12/28	11.1	33.50	8	33.51	33.50	3.1	38,634	0.01%
2018/12/27	12	34.03	27	34.02	33.50	-15	39,107	-0.04%
2018/12/26	27	33.26	6	33.46	32.50	21	39,032	0.05%
2018/12/25	82	33.24	77	33.08	33.40	5	39,341	0.01%
2018/12/24	21	33.94	178	33.80	34.40	-157	39,312	-0.40%	大賣/鉅額交易
2018/12/22	29	34.43	26	34.26	34.65	3	39,298	0.01%
2018/12/21	104	34.50	83	34.49	35.45	21	39,507	0.05%	大買/
2018/12/20	206	33.86	228	33.29	33.60	-22	39,119	-0.06%	大買/大賣/
2018/12/19	174	36.05	148	36.06	35.20	26	38,481	0.07%	大買/大賣/
2018/12/18	87	38.68	16	38.95	37.60	71	38,498	0.18%
2018/12/17	40.8	40.87	97	40.75	40.50	-56.2	38,648	-0.15%
2018/12/14	19	41.30	25	41.56	40.70	-6	38,836	-0.02%
2018/12/13	6	41.98	20.2	42.25	42.30	-14.2	38,818	-0.04%
2018/12/12	48	41.84	140	41.90	41.85	-92	38,745	-0.24%	大賣/
2018/12/11	29	41.70	25	41.88	40.55	4	38,901	0.01%
2018/12/10	18	40.66	621	40.06	41.45	-603	39,090	-1.54%	大賣/鉅額交易
2018/12/07	84	41.34	45	41.41	40.90	39	39,058	0.10%
2018/12/06	141	41.37	60	39.47	40.15	81	39,164	0.21%	大買/
2018/12/05	50	41.93	45	41.89	41.90	5	39,076	0.01%
2018/12/04	124	43.86	266	43.74	43.20	-142	39,419	-0.36%	大買/大賣/鉅額交易
2018/12/03	265	44.92	192	44.98	44.20	73	39,430	0.19%	大買/大賣/
2018/11/30	249	42.92	376	42.76	43.20	-127	38,819	-0.33%	大買/大賣/鉅額交易
2018/11/29	223	41.96	542	41.83	42.50	-319	38,225	-0.83%	大買/大賣/鉅額交易
2018/11/28	225	40.06	223	40.09	39.85	2	37,146	0.01%	大買/大賣/
2018/11/27	99	39.75	50	39.75	39.40	49	36,504	0.13%
2018/11/26	53.1	38.19	11	38.13	38.20	42.1	35,653	0.12%
2018/11/23	78	38.46	75	38.37	37.35	3	35,760	0.01%
2018/11/22	35	38.85	48	38.93	38.15	-13	35,578	-0.04%
2018/11/21	115	39.38	223	39.61	39.50	-108	35,256	-0.31%	大買/大賣/鉅額交易
2018/11/20	9	37.74	54	37.66	37.45	-45	34,251	-0.13%
2018/11/19	14	37.15	17	37.31	37.70	-3	34,401	-0.01%
2018/11/16	86	37.96	78	37.92	36.75	8	34,265	0.02%
2018/11/15	172	37.06	135	37.10	37.70	37	33,749	0.11%	大買/大賣/
2018/11/14	42	37.59	85	37.51	37.00	-43	33,259	-0.13%
2018/11/13	46	37.19	66	37.54	38.35	-20	32,871	-0.06%
2018/11/12	28	37.34	45	37.39	37.80	-17	32,467	-0.05%
2018/11/09	63	36.51	93	36.84	37.00	-30	32,209	-0.09%
2018/11/08	184	37.50	67	36.94	36.25	117	31,899	0.37%	大買/鉅額交易
2018/11/07	160	34.31	391	34.90	35.80	-231	31,002	-0.75%	大買/大賣/鉅額交易
2018/11/06	136	32.60	182	33.26	32.55	-46	30,328	-0.15%	大買/大賣/
2018/11/05	134	33.74	120	33.40	34.05	14	30,079	0.05%	大買/大賣/
2018/11/02	81	33.31	127	33.07	33.30	-46	29,779	-0.15%	大賣/
2018/11/01	148	32.74	117	33.03	32.75	31	29,018	0.11%	大買/大賣/
2018/10/31	46	30.98	48	31.32	31.40	-2	27,766	-0.01%
2018/10/30	43	28.20	82	28.46	28.55	-39	27,535	-0.14%
2018/10/29	48	27.48	78	27.16	28.65	-30	27,409	-0.11%
2018/10/26	60	26.55	63	26.14	26.05	-3	27,322	-0.01%
2018/10/25	14	26.63	51	26.73	26.55	-37	27,120	-0.14%
2018/10/24	27	30.51	22	30.62	29.50	5	26,849	0.02%
2018/10/23	9	32.12	5	31.81	31.35	4	26,639	0.02%
2018/10/22	9	32.32	11	32.93	33.10	-2	26,588	-0.01%
2018/10/19	80.3	31.74	10	31.69	32.35	70.3	26,568	0.26%
2018/10/18	51	33.60	55	33.59	33.25	-4	26,457	-0.02%
2018/10/17	58	33.61	44	33.64	33.10	14	26,349	0.05%
2018/10/16	117	33.62	137	33.50	33.25	-20	26,327	-0.08%	大買/大賣/
2018/10/15	113	31.37	48	32.01	32.00	65	26,269	0.25%	大買/
2018/10/12	31	31.94	1,448	31.99	31.85	-1,417	26,475	-5.35%	大賣/鉅額交易
2018/10/11	31	32.00	10	32.05	31.80	21	26,210	0.08%
2018/10/09	34	35.42	34	35.73	35.30	0	26,240	0.00%
2018/10/08	51	35.46	43	35.84	35.15	8	26,051	0.03%
2018/10/05	59.4	37.56	48	37.60	36.80	11.4	25,907	0.04%
2018/10/04	17	40.41	28	40.33	40.00	-11	25,635	-0.04%
2018/10/03	34	40.86	18	40.54	40.40	16	25,839	0.06%
2018/10/02	8	43.06	6	43.26	42.60	2	26,084	0.01%
2018/10/01	42	43.09	9	43.23	43.20	33	26,286	0.13%
2018/09/28	41	43.10	32	43.30	43.50	9	26,732	0.03%
2018/09/27	21	43.45	45	42.83	42.20	-24	26,709	-0.09%
2018/09/26	36	44.33	26	43.91	43.80	10	27,040	0.04%
2018/09/25	97	44.81	104	44.81	44.15	-7	26,956	-0.03%	大賣/
2018/09/21	592	43.32	86	43.40	43.85	506	26,206	1.93%	大買/鉅額交易
2018/09/20	75	41.08	47	40.91	40.75	28	25,600	0.11%
2018/09/19	52	42.35	31	41.14	40.20	21	25,686	0.08%
2018/09/18	42	41.50	95	40.96	40.95	-53	25,896	-0.20%
2018/09/17	58.1	41.96	53	42.18	42.40	5.1	26,186	0.02%
2018/09/14	111	39.91	69	40.40	41.45	42	25,773	0.16%	大買/
2018/09/13	14	39.23	61	38.76	37.70	-47	25,506	-0.18%
2018/09/12	25	38.67	57	38.34	38.65	-32	25,568	-0.13%
2018/09/11	69	38.88	32	39.21	39.60	37	25,723	0.14%
2018/09/10	50	38.03	47	39.16	37.45	3	25,491	0.01%
2018/09/07	119	43.13	155	42.07	41.50	-36	25,119	-0.14%	大買/大賣/
2018/09/06	78	44.35	15	44.16	44.00	63	25,060	0.25%
2018/09/05	53	44.46	53	44.47	44.55	0	25,627	0.00%
2018/09/04	64	43.85	4	43.88	43.85	60	27,102	0.22%
2018/09/03	90	45.42	22	43.65	43.55	68	27,874	0.24%
2018/08/31	4	46.34	43	46.19	47.25	-39	28,015	-0.14%
2018/08/30	33	48.58	227	48.17	47.50	-194	28,162	-0.69%	大賣/鉅額交易
2018/08/29	15	47.12	26	47.42	47.60	-11	28,205	-0.04%
2018/08/28	119	47.65	11	47.71	47.10	108	28,746	0.38%	大買/鉅額交易
2018/08/27	136	45.42	28	45.51	47.20	108	28,901	0.37%	大買/鉅額交易
2018/08/24	67	43.58	169.1	44.95	42.95	-102.1	29,383	-0.35%	大賣/鉅額交易
2018/08/23	11	46.76	7.5	46.75	46.40	3.5	30,829	0.01%
2018/08/22	71	47.03	51	47.89	47.10	20	31,632	0.06%
2018/08/21	7	47.74	51.5	47.42	47.00	-44.5	33,184	-0.13%
2018/08/20	103	47.06	58	48.79	47.00	45	34,269	0.13%	大買/
2018/08/17	12	51.73	105	52.13	51.80	-93	34,573	-0.27%	大賣/
2018/08/16	22	50.20	103	50.81	51.20	-81	34,777	-0.23%	大賣/
2018/08/15	39	51.99	18	51.36	50.20	21	35,119	0.06%
2018/08/14	21	52.96	25.2	53.07	53.50	-4.2	35,718	-0.01%
2018/08/13	22	55.54	148	53.84	53.60	-126	35,970	-0.35%	大賣/鉅額交易
2018/08/10	23	60.06	29	59.64	58.80	-6	36,641	-0.02%
2018/08/09	5	58.86	5	58.70	59.60	0	38,103	0.00%
2018/08/08	32	59.00	25	59.92	58.60	7	39,838	0.02%
2018/08/07	40	59.85	31	59.70	59.50	9	40,602	0.02%
2018/08/06	11	57.60	7	57.44	58.30	4	41,808	0.01%
2018/08/03	32	56.86	9	56.90	57.80	23	42,958	0.05%
2018/08/02	13	58.13	300	58.63	56.50	-287	43,259	-0.66%	大賣/鉅額交易
2018/08/01	27	61.57	4	61.93	61.80	23	43,841	0.05%
2018/07/31	55	61.53	17	62.37	63.00	38	45,167	0.08%
2018/07/30	12	62.56	3	62.50	61.80	9	45,338	0.02%
2018/07/27	6	63.52	179	63.28	64.60	-173	45,469	-0.38%	大賣/鉅額交易
2018/07/26	33	64.28	32	63.71	63.30	1	45,878	0.00%
2018/07/25	11	63.62	16	63.58	63.00	-5	46,171	-0.01%
2018/07/24	16	62.94	26	62.77	62.90	-10	46,194	-0.02%
2018/07/23	18	60.76	35	60.45	62.80	-17	46,073	-0.04%
2018/07/20	74	64.72	68	64.75	62.40	6	46,066	0.01%
2018/07/19	59	63.70	37	63.83	64.00	22	45,727	0.05%
2018/07/18	7	62.83	51	61.98	61.50	-44	46,120	-0.10%
2018/07/17	85	63.56	37	63.08	62.60	48	46,538	0.10%
2018/07/16	30	63.52	78	64.04	64.30	-48	47,402	-0.10%
2018/07/13	27	64.11	47.3	63.62	62.30	-20.3	48,285	-0.04%
2018/07/12	26	62.33	26	62.53	62.10	0	47,998	0.00%
2018/07/11	39	61.49	28	62.04	62.00	11	47,915	0.02%
2018/07/10	63	61.26	86	61.49	62.40	-23	47,730	-0.05%
2018/07/09	45	58.62	24	58.73	57.80	21	47,682	0.04%
2018/07/06	119	56.33	102	56.44	58.70	17	47,345	0.04%	大買/大賣/
2018/07/05	50	54.35	50	53.83	53.90	0	46,923	0.00%
2018/07/04	94	55.54	24	54.44	53.00	70	46,768	0.15%
2018/07/03	38	58.55	24	58.78	58.10	14	46,387	0.03%
2018/07/02	36	60.40	15	59.59	59.10	21	46,387	0.05%
2018/06/29	12	61.11	17	61.74	62.30	-5	46,271	-0.01%
2018/06/28	49	61.96	43	62.18	60.80	6	46,268	0.01%
2018/06/27	39	60.84	43.1	61.00	61.60	-4.1	45,965	-0.01%
2018/06/26	54	59.92	42	60.21	60.70	12	45,735	0.03%
2018/06/25	47.1	58.42	25	58.22	57.60	22.1	45,247	0.05%
2018/06/22	30	60.36	32.5	60.17	59.70	-2.5	45,234	-0.01%
2018/06/21	23	62.13	11	62.65	62.50	12	45,060	0.03%
2018/06/20	39.8	62.64	40.5	61.16	60.60	-0.7	44,997	0.00%
2018/06/19	28	65.27	6	64.85	64.50	22	44,847	0.05%
2018/06/15	31	67.91	82	67.29	66.60	-51	44,751	-0.11%
2018/06/14	40	67.57	26	67.20	68.10	14	44,648	0.03%
2018/06/13	129	69.48	105	67.32	67.00	24	44,859	0.05%	大買/大賣/
2018/06/12	75	72.44	48	73.18	70.00	27	44,681	0.06%
2018/06/11	47	68.00	83	67.44	69.70	-36	43,257	-0.08%
2018/06/08	39	63.38	35	63.07	63.40	4	42,538	0.01%
2018/06/07	32	65.73	22	65.98	65.00	10	42,363	0.02%
2018/06/06	24	65.50	45	65.71	66.00	-21	42,989	-0.05%
2018/06/05	60	64.21	72	64.65	63.70	-12	43,474	-0.03%
2018/06/04	84	66.92	259	66.77	67.30	-175	42,688	-0.41%	大賣/鉅額交易
2018/06/01	90	68.12	50	68.60	67.10	40	42,378	0.09%
2018/05/31	80	70.55	216	71.71	69.90	-136	41,822	-0.33%	大賣/鉅額交易
2018/05/30	99	66.88	98	66.86	67.80	1	40,393	0.00%
2018/05/29	124	67.40	214	67.62	66.40	-90	39,562	-0.23%	大買/大賣/
2018/05/28	150	63.55	58	64.37	64.80	92	37,968	0.24%	大買/
2018/05/25	57	59.99	32	60.12	60.50	25	36,847	0.07%
2018/05/24	17	59.19	17	59.42	59.30	0	36,381	0.00%
2018/05/23	247	59.45	243	59.41	58.90	4	36,141	0.01%	大買/大賣/
2018/05/22	34	60.62	24	61.92	58.50	10	35,613	0.03%
2018/05/21	34	63.26	8	62.84	62.60	26	34,997	0.07%
2018/05/18	50	62.56	187	62.58	63.20	-137	34,507	-0.40%	大賣/鉅額交易
2018/05/17	194	63.44	127	62.13	61.20	67	33,760	0.20%	大買/大賣/
2018/05/16	94	61.06	116	61.61	62.00	-22	32,460	-0.07%	大賣/
2018/05/15	113	57.56	67	57.53	57.30	46	31,009	0.15%	大買/
2018/05/14	53	56.23	226	57.02	58.10	-173	30,392	-0.57%	大賣/鉅額交易
2018/05/11	86	54.96	92	54.35	52.90	-6	29,133	-0.02%
2018/05/10	45	52.18	15	52.20	53.50	30	27,993	0.11%
2018/05/09	77	53.68	35	52.86	52.50	42	27,547	0.15%
2018/05/08	83	53.31	98	53.47	53.80	-15	26,881	-0.06%
2018/05/07	23	48.94	21	49.32	50.00	2	25,652	0.01%
2018/05/04	27	48.14	25	47.72	47.25	2	25,600	0.01%
2018/05/03	50	49.48	43	49.41	48.75	7	25,913	0.03%
2018/05/02	78	48.56	100	48.54	48.90	-22	25,992	-0.08%
2018/04/30	21	47.26	22	47.05	46.80	-1	26,032	0.00%
2018/04/27	17	46.51	19	46.91	46.50	-2	27,327	-0.01%
2018/04/26	71	47.38	49	47.93	45.90	22	28,276	0.08%
2018/04/25	30	46.61	365	46.63	47.60	-335	28,445	-1.18%	大賣/鉅額交易
2018/04/24	198	48.63	1,546	48.60	46.25	-1,348	29,126	-4.63%	大買/大賣/鉅額交易
2018/04/23	173	50.02	130	50.49	48.80	43	28,557	0.15%	大買/大賣/
2018/04/20	124	48.87	95	48.99	48.70	29	28,578	0.10%	大買/
2018/04/19	142	47.69	217	47.97	49.10	-75	27,712	-0.27%	大買/大賣/
2018/04/18	13	44.64	10	44.64	44.65	3	26,756	0.01%
2018/04/17	71	45.43	47	45.61	44.05	24	26,930	0.09%
2018/04/16	120	46.19	96	45.93	45.50	24	27,170	0.09%	大買/
2018/04/13	217	46.31	147	46.32	45.65	70	27,575	0.25%	大買/大賣/
2018/04/12	25	44.72	9	44.79	44.90	16	27,359	0.06%
2018/04/11	33	45.62	28	45.72	45.05	5	28,225	0.02%
2018/04/10	2	44.75	14	44.81	44.60	-12	28,851	-0.04%
2018/04/09	1	43.80	9	44.66	43.80	-8	29,531	-0.03%
2018/04/03	11	44.00	3	44.07	44.25	8	29,498	0.03%
2018/04/02	12	43.30	7	43.27	43.05	5	29,804	0.02%
2018/03/31	39	44.26	15	44.08	44.00	24	29,953	0.08%
2018/03/30	39	45.58	7	45.33	44.70	32	30,304	0.11%
2018/03/29	14	46.53	10	46.63	45.50	4	30,876	0.01%
2018/03/28	7	46.23	3	46.13	45.80	4	30,715	0.01%
2018/03/27	9	46.98	52	47.18	47.15	-43	30,879	-0.14%
2018/03/26	8	45.60	3	45.40	45.75	5	31,408	0.02%
2018/03/23	43	45.11	26	45.11	45.00	17	31,596	0.05%
2018/03/22	49	47.93	55	48.21	47.05	-6	31,550	-0.02%
2018/03/21	45	47.58	3	47.83	47.00	42	31,458	0.13%
2018/03/20	18	47.20	4	47.04	47.25	14	31,677	0.04%
2018/03/19	31	48.40	52	48.61	47.65	-21	31,851	-0.07%
2018/03/16	56	48.30	26	48.41	47.20	30	31,592	0.09%
2018/03/15	16	46.40	35	46.25	47.00	-19	31,638	-0.06%
2018/03/14	15	47.77	39	47.75	46.90	-24	31,960	-0.08%
2018/03/13	19	48.25	7	48.47	48.55	12	32,804	0.04%
2018/03/12	32	48.22	27	48.11	47.75	5	33,151	0.02%
2018/03/09	43	45.31	122.4	46.41	47.50	-79.4	33,111	-0.24%	大賣/
2018/03/08	1	43.05	4	43.15	43.20	-3	33,139	-0.01%
2018/03/07	6	42.43	7	42.57	42.70	-1	33,542	0.00%
2018/03/06	1	42.75	6	42.58	42.40	-5	33,993	-0.01%
2018/03/05	18	42.16	6	43.04	41.40	12	34,392	0.03%
2018/03/02	7	44.04	8	43.98	44.10	-1	34,552	0.00%
2018/03/01	7	44.67	2	44.95	45.00	5	35,135	0.01%
2018/02/27	8	45.82	3	45.73	45.30	5	35,753	0.01%
2018/02/26	6	45.63	30	45.79	45.50	-24	36,140	-0.07%
2018/02/23	2	44.70	2	44.30	44.50	0	36,662	0.00%
2018/02/22	36	44.36	4	44.60	44.15	32	38,036	0.08%
2018/02/21	6	44.97	4	45.14	45.00	2	39,623	0.01%
2018/02/12	9	43.32	20	43.58	43.00	-11	39,949	-0.03%
2018/02/09	12	42.05	12	42.34	42.90	0	40,294	0.00%
2018/02/08	23	44.33	7	43.24	43.50	16	40,591	0.04%
2018/02/07	9	45.79	18.7	45.57	45.10	-9.7	40,855	-0.02%
2018/02/06	26	43.89	14	43.41	42.50	12	41,706	0.03%
2018/02/05	44	45.67	23	45.51	47.20	21	43,336	0.05%
2018/02/02	10	47.20	10	47.17	47.20	0	44,680	0.00%
2018/02/01	13	48.58	14	48.15	48.00	-1	46,364	0.00%
2018/01/31	38	47.44	29	47.64	48.00	9	47,867	0.02%
2018/01/30	17	49.63	39	49.98	48.60	-22	48,603	-0.05%
2018/01/29	8	49.77	10	49.70	49.85	-2	48,644	0.00%
2018/01/26	33	49.80	19	49.31	49.00	14	48,988	0.03%
2018/01/25	60	50.88	21	50.19	49.50	39	48,892	0.08%
2018/01/24	12	52.44	18	52.55	52.30	-6	48,813	-0.01%
2018/01/23	89	53.49	403	53.14	52.40	-314	49,067	-0.64%	大賣/鉅額交易
2018/01/22	52	51.59	87	52.70	53.60	-35	48,434	-0.07%
2018/01/19	52	48.37	26	48.54	48.75	26	49,111	0.05%
2018/01/18	9	48.19	34	48.67	47.90	-25	49,222	-0.05%
2018/01/17	40	47.29	30	46.80	46.90	10	49,485	0.02%
2018/01/16	102	47.68	69	47.42	47.05	33	50,360	0.07%	大買/
2018/01/15	56	46.22	55	46.36	47.00	1	51,050	0.00%
2018/01/12	16	46.78	34	46.45	45.90	-18	51,888	-0.03%
2018/01/11	13	46.06	3	46.10	46.20	10	52,157	0.02%
2018/01/10	36	46.82	19	46.33	45.85	17	52,303	0.03%
2018/01/09	80	46.50	63	46.93	47.25	17	52,530	0.03%
2018/01/08	95	46.22	90	46.28	45.05	5	52,941	0.01%
2018/01/05	292	47.91	77	47.76	47.15	215	53,817	0.40%	大買/鉅額交易
2018/01/04	382	45.43	65	45.14	46.50	317	54,411	0.58%	大買/鉅額交易
2018/01/03	75	44.39	229	44.20	43.95	-154	53,809	-0.29%	大賣/鉅額交易
2018/01/02	16	42.56	5	42.40	42.35	11	53,322	0.02%