合晶 (6182)-元富-文心券商分點個股進出

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
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/04/18	0	0.00	0.2	40.30	39.70	-0.2	2,977	-0.01%
2024/04/16	0	0.00	0.3	39.10	38.90	-0.3	2,945	-0.01%
2024/04/15	11	39.61	2	39.98	40.10	9	2,945	0.31%
2024/04/11	0	0.00	2	39.80	39.55	-2	2,967	-0.07%
2024/04/10	0.3	40.30	1	40.30	39.95	-0.7	3,008	-0.02%
2024/04/09	0	0.00	2	39.90	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	2	39.98	40.00	-2	3,039	-0.07%
2024/04/03	3	39.60	0	0.00	39.95	3	3,069	0.10%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	0	0.00	3	39.85	39.90	-3	3,203	-0.09%
2024/03/29	0	38.95	6	38.85	39.00	-6	3,209	-0.19%
2024/03/28	10	38.86	2	39.50	38.80	8	3,278	0.24%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/26	3	38.80	6	39.50	38.75	-3	3,388	-0.09%
2024/03/25	12	39.25	2	39.53	39.10	10	3,432	0.29%
2024/03/22	1	39.70	0	0.00	39.70	1	3,537	0.03%
2024/03/21	0	40.40	0	0.00	40.00	0	3,678	0.00%
2024/03/20	0	40.58	2	40.70	40.15	-2	3,999	-0.05%
2024/03/19	1	39.45	8.4	39.17	39.60	-7.4	4,036	-0.18%
2024/03/18	12.1	38.83	3	38.82	38.80	9.1	4,353	0.21%
2024/03/15	15	39.74	0	0.00	39.70	15	4,579	0.33%
2024/03/14	1	40.20	2	40.25	40.20	-1	4,547	-0.02%
2024/03/13	2	40.70	0	0.00	40.70	2	4,537	0.04%
2024/03/12	9	41.26	8	41.29	41.20	1	4,493	0.02%
2024/03/11	24	42.02	17	41.96	41.60	7	4,453	0.16%
2024/03/08	7	42.28	42.2	42.37	42.35	-35.2	4,322	-0.81%
2024/03/07	1	40.10	0	0.00	39.95	1	3,985	0.03%
2024/03/06	4.2	39.99	0	0.00	39.85	4.2	3,958	0.11%
2024/03/05	1	40.55	0	0.00	40.10	1	3,980	0.03%
2024/03/04	1.1	40.10	3	40.18	40.10	-1.9	3,992	-0.05%
2024/03/01	3	39.98	0.3	40.15	39.90	2.8	4,022	0.07%
2024/02/29	4.1	39.88	10.8	40.00	39.80	-6.6	4,017	-0.16%
2024/02/27	3.1	40.13	0.5	40.00	39.90	2.6	4,006	0.06%
2024/02/26	6	40.58	0	0.00	40.40	6	3,992	0.15%
2024/02/23	1	41.65	0	0.00	41.00	1	3,963	0.03%
2024/02/22	2.5	41.39	0	0.00	41.20	2.5	3,963	0.06%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	0	41.70	0	0.00	41.30	0	3,960	0.00%
2024/02/16	1.1	41.06	0	0.00	41.40	1.1	3,966	0.03%
2024/02/01	2.1	40.70	0	0.00	41.00	2.1	4,014	0.05%
2024/01/31	2.1	41.27	1	41.25	41.25	1.1	4,029	0.03%
2024/01/30	8.8	40.78	8	41.20	40.55	0.8	4,055	0.02%
2024/01/29	4	41.13	0	0.00	41.30	4	4,119	0.10%
2024/01/26	2	41.40	0.4	41.50	41.35	1.6	4,131	0.04%
2024/01/25	2.6	41.68	2	41.50	41.50	0.6	4,137	0.01%
2024/01/24	0.2	42.40	0	0.00	42.35	0.2	4,158	0.00%
2024/01/23	0.6	42.28	0	0.00	42.30	0.6	4,234	0.01%
2024/01/22	1	42.55	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0	42.00	0	0.00	42.15	0	4,291	0.00%
2024/01/18	1.2	41.62	0	0.00	41.60	1.2	4,334	0.03%
2024/01/17	2.4	42.48	0	0.00	42.20	2.4	4,333	0.06%
2024/01/11	0	42.70	0	0.00	42.80	0	4,325	0.00%
2024/01/10	0.1	42.45	0	0.00	42.35	0.1	4,351	0.00%
2024/01/09	2	43.08	0	0.00	43.05	2	4,338	0.05%
2024/01/05	1	43.05	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	42.75	0	0.00	43.25	1	4,341	0.02%
2024/01/02	2.1	43.09	0	0.00	43.05	2.1	4,297	0.05%
2023/12/29	3.1	43.30	0	0.00	43.30	3.1	4,298	0.07%
2023/12/28	1	44.00	0	0.00	43.55	1	4,277	0.02%
2023/12/27	1	43.70	0	44.20	43.95	1	4,250	0.02%
2023/12/25	0.1	44.05	0	0.00	43.75	0.1	4,130	0.00%
2023/12/22	0	0.00	0.1	44.25	44.10	-0.1	4,096	0.00%
2023/12/21	1.1	44.15	1	44.10	44.05	0.1	4,051	0.00%
2023/12/20	5	44.78	0	0.00	44.65	5	3,989	0.13%
2023/12/19	0	0.00	1	45.25	45.00	-1	3,943	-0.03%
2023/12/18	9	47.38	0	0.00	46.05	9	3,839	0.23%
2023/12/15	1	48.20	39	48.76	48.05	-38	3,768	-1.01%
2023/12/14	13	46.96	5	46.76	47.40	8	3,495	0.23%
2023/12/13	7	47.96	17	47.96	46.45	-10	3,474	-0.29%
2023/12/12	7	46.30	2.1	46.85	47.60	5	3,179	0.16%
2023/12/11	3	44.50	0	0.00	44.20	3	2,933	0.10%
2023/12/07	0	0.00	1	44.35	43.80	-1	3,090	-0.03%
2023/12/05	0	0.00	1	44.60	44.45	-1	3,194	-0.03%
2023/12/04	0	45.50	0	0.00	45.00	0	3,281	0.00%
2023/11/30	0	45.30	9	45.46	45.00	-9	3,365	-0.27%
2023/11/29	2	44.95	0	0.00	45.20	2	3,346	0.06%
2023/11/28	0	44.40	7.1	44.44	44.85	-7.1	3,332	-0.21%
2023/11/27	0	0.00	1	44.10	43.85	-1	3,299	-0.03%
2023/11/24	0	43.85	1	43.95	43.85	-1	3,305	-0.03%
2023/11/22	0.1	43.70	1	43.65	43.70	-0.9	3,317	-0.03%
2023/11/21	0.2	44.00	0	0.00	43.60	0.2	3,334	0.00%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	43.65	0	0.00	43.80	0	3,373	0.00%
2023/11/15	0	43.30	0	0.00	43.00	0	3,371	0.00%
2023/11/14	0	42.80	0	0.00	42.65	0	3,404	0.00%
2023/11/13	0	43.15	0	0.00	42.95	0	3,426	0.00%
2023/11/10	2	42.90	3	42.67	42.90	-1	3,449	-0.03%
2023/11/09	1	42.35	16	42.36	42.40	-15	3,456	-0.43%
2023/11/08	0	43.58	0	0.00	43.15	0	3,457	0.00%
2023/11/07	0	43.21	0	0.00	43.00	0	3,444	0.00%
2023/11/06	7	43.58	0	0.00	43.50	7	3,448	0.20%
2023/11/02	3	45.15	4	45.15	45.15	-1	3,480	-0.03%
2023/11/01	1	44.60	0	0.00	44.60	1	3,501	0.03%
2023/10/31	10	43.85	0	0.00	43.60	10	3,473	0.29%
2023/10/30	0	0.00	7	45.35	45.10	-7	3,470	-0.20%
2023/10/27	8	47.00	0	0.00	45.80	8	3,464	0.23%
2023/10/26	0	45.15	0	0.00	45.45	0	3,495	0.00%
2023/10/25	1	46.60	1	47.05	46.15	0	3,467	0.00%
2023/10/23	1	46.25	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0	45.90	2	45.75	46.00	-2	3,539	-0.06%
2023/10/17	0	0.00	1	46.50	46.05	-1	3,611	-0.03%
2023/10/16	0	0.00	3	46.08	46.35	-3	3,738	-0.08%
2023/10/13	3	46.48	2	46.33	46.50	1	3,861	0.03%
2023/10/12	1	45.30	0	0.00	45.85	1	3,963	0.03%
2023/10/05	1	45.80	6	45.73	46.00	-5	4,280	-0.12%
2023/10/04	2	44.83	2	44.93	44.95	0	4,411	0.00%
2023/10/03	0	0.00	0	45.10	45.00	0	4,457	0.00%
2023/09/26	0	44.65	0	0.00	44.65	0	4,648	0.00%
2023/09/25	4	44.89	2	45.25	44.95	2	4,702	0.04%
2023/09/22	0	0.00	2	44.00	45.20	-2	4,714	-0.04%
2023/09/21	0	0.00	0	45.15	44.85	0	4,742	0.00%
2023/09/20	0	45.10	6	44.91	44.90	-6	4,817	-0.12%
2023/09/19	0	0.00	5	46.30	45.70	-5	4,900	-0.10%
2023/09/18	6	47.04	1	47.15	46.70	5	4,853	0.10%
2023/09/15	1	46.80	5	46.84	46.50	-4	4,802	-0.08%
2023/09/14	0	46.05	1	46.10	46.00	-1	4,750	-0.02%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	1	44.81	4	44.93	44.85	-3	4,970	-0.06%
2023/09/06	1	44.10	3	44.00	44.30	-2	4,892	-0.04%
2023/09/05	0	0.00	4	43.70	43.55	-4	4,848	-0.08%
2023/09/04	0.1	43.00	0	0.00	43.20	0.1	4,859	0.00%
2023/09/01	0	0.00	1	42.75	43.10	-1	4,864	-0.02%
2023/08/31	1	42.85	0	0.00	42.60	1	4,871	0.02%
2023/08/30	0	0.00	1	42.65	42.45	-1	4,885	-0.02%
2023/08/25	0	42.10	2.1	41.72	42.15	-2.1	4,910	-0.04%
2023/08/24	0.1	41.65	0	0.00	41.75	0.1	4,913	0.00%
2023/08/23	2	41.95	4	41.95	42.00	-2	4,928	-0.04%
2023/08/22	1.1	41.89	3	41.63	41.65	-2	4,921	-0.04%
2023/08/21	1	40.85	1	41.15	41.10	0	4,900	0.00%
2023/08/16	1	38.90	2	39.33	39.90	-1	4,857	-0.02%
2023/08/15	1.4	39.13	3	39.22	39.25	-1.7	4,833	-0.03%
2023/08/14	0	0.00	1	39.00	39.25	-1	4,827	-0.02%
2023/08/11	2.3	40.43	0	0.00	39.95	2.3	4,795	0.05%
2023/08/10	0.2	40.24	6	40.30	40.00	-5.9	4,773	-0.12%
2023/08/09	2.6	40.78	1	40.55	40.45	1.6	4,724	0.03%
2023/08/08	0.5	41.67	0	0.00	41.50	0.5	4,637	0.01%
2023/08/07	2	42.20	0	0.00	42.30	2	4,601	0.04%
2023/08/04	0	0.00	0.2	42.85	42.70	-0.2	4,583	0.00%
2023/08/02	5.3	42.23	3.3	42.19	42.45	2	4,603	0.04%
2023/07/31	8.1	42.83	0	0.00	42.50	8.1	4,534	0.18%
2023/07/28	0	0.00	52	43.48	43.50	-52	4,463	-1.16%
2023/07/27	3	43.55	0	0.00	43.60	3	4,464	0.07%
2023/07/26	2.5	43.11	1.3	42.93	42.75	1.2	4,454	0.03%
2023/07/24	6.5	43.35	1	43.60	43.05	5.5	4,423	0.13%
2023/07/21	2.1	44.51	0	0.00	44.40	2.1	4,421	0.05%
2023/07/20	2	45.60	0	0.00	45.60	2	4,426	0.05%
2023/07/19	3.2	46.15	11	46.32	45.60	-7.8	4,456	-0.18%
2023/07/18	20	48.49	6	48.35	48.60	14	4,399	0.32%
2023/07/17	1	48.80	5	48.74	48.90	-4	4,293	-0.09%
2023/07/14	2	48.25	1	48.20	48.45	1	4,239	0.02%
2023/07/13	4	47.58	5	48.30	47.35	-1	4,166	-0.02%
2023/07/12	26	48.25	9.1	47.94	48.10	17	4,123	0.41%
2023/07/11	16	47.85	22.2	47.69	47.80	-6.2	4,014	-0.15%
2023/07/10	0	0.00	3.1	47.31	47.30	-3.1	3,981	-0.08%
2023/07/07	13	46.48	1	46.55	46.70	12	3,963	0.30%
2023/07/06	2	47.80	1	47.85	47.75	1	3,922	0.03%
2023/07/04	2	46.83	0	0.00	46.75	2	3,838	0.05%
2023/07/03	24	47.45	0	0.00	47.30	24	3,841	0.62%
2023/06/30	0	47.10	2	47.10	47.30	-2	3,822	-0.05%
2023/06/29	4	46.97	0	0.00	46.95	4	3,842	0.10%
2023/06/28	6	47.15	6.1	47.28	47.20	-0.1	3,834	0.00%
2023/06/27	6	46.83	28	46.93	46.60	-22	3,836	-0.57%
2023/06/26	3	46.15	8	46.13	46.15	-5	3,751	-0.13%
2023/06/21	10	46.09	2	46.25	46.15	8	3,831	0.21%
2023/06/20	1	46.35	2	46.18	45.95	-1	3,980	-0.03%
2023/06/19	2	46.40	0	0.00	46.25	2	4,117	0.05%
2023/06/16	2.5	46.44	4	46.34	46.65	-1.5	4,269	-0.04%
2023/06/15	2	46.10	2	46.42	46.40	0	4,270	0.00%
2023/06/14	28.9	45.96	7	46.05	46.30	21.9	4,244	0.52%
2023/06/13	0	44.56	0	0.00	44.50	0	4,099	0.00%
2023/06/09	3	43.97	0	0.00	43.90	3	4,224	0.07%
2023/06/08	4	44.24	0	0.00	44.05	4	4,254	0.09%
2023/06/06	0	0.00	10	44.85	45.20	-10	4,371	-0.23%
2023/06/05	0	45.30	12	45.32	45.40	-12	4,430	-0.27%
2023/06/02	4	45.03	9.1	45.13	44.75	-5.1	4,433	-0.11%
2023/06/01	3	44.62	0	0.00	44.65	3	4,454	0.07%
2023/05/31	0	0.00	3	44.80	44.95	-3	4,466	-0.07%
2023/05/29	10	44.65	15	44.70	44.80	-5	4,461	-0.11%
2023/05/25	0	0.00	1.3	44.12	44.05	-1.3	4,447	-0.03%
2023/05/22	70	43.65	4	43.78	43.70	66	4,504	1.47%
2023/05/19	2.3	43.44	70	43.36	43.20	-67.8	4,523	-1.50%
2023/05/18	0	0.00	0.2	43.25	43.50	-0.2	4,597	0.00%
2023/05/17	2.4	43.04	0	0.00	43.00	2.4	4,643	0.05%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/15	2	42.18	0	0.00	42.25	2	4,660	0.04%
2023/05/12	1	42.05	0	0.00	42.40	1	4,730	0.02%
2023/05/11	3	42.23	4	42.20	42.05	-1	4,834	-0.02%
2023/05/10	1	42.55	0	0.00	42.60	1	4,903	0.02%
2023/05/09	4	42.76	3	42.90	42.60	1	4,975	0.02%
2023/05/08	2	44.00	0	0.00	43.80	2	4,988	0.04%
2023/05/05	0	0.00	1	44.05	43.95	-1	5,039	-0.02%
2023/05/04	3	44.02	0	0.00	43.95	3	5,109	0.06%
2023/05/03	3	43.93	1	44.05	44.10	2	5,198	0.04%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/28	2	43.20	1	43.15	43.20	1	5,378	0.02%
2023/04/27	3	42.98	0	43.30	43.20	3	5,360	0.06%
2023/04/26	1.2	42.24	1	42.30	42.50	0.2	5,334	0.00%
2023/04/25	1.1	43.58	3	43.13	42.55	-1.9	5,320	-0.04%
2023/04/24	5.3	43.73	0	0.00	43.55	5.3	5,314	0.10%
2023/04/21	7.2	44.42	0	0.00	44.10	7.2	5,301	0.14%
2023/04/20	1	45.45	0	0.00	45.15	1	5,273	0.02%
2023/04/19	14.2	45.47	5	45.41	45.25	9.2	5,337	0.17%
2023/04/18	2.2	46.28	0	0.00	46.15	2.2	5,261	0.04%
2023/04/17	7.5	46.20	3	46.30	46.15	4.5	5,238	0.09%
2023/04/14	2.1	46.68	1	46.65	46.70	1.1	5,182	0.02%
2023/04/13	5.2	47.28	0	0.00	46.85	5.2	5,147	0.10%
2023/04/12	2	47.90	0	0.00	48.35	2	5,035	0.04%
2023/04/10	0	0.00	3	48.65	48.65	-3	4,980	-0.06%
2023/04/07	4	48.08	3	48.07	47.90	1	4,918	0.02%
2023/04/06	4	47.76	2	47.73	47.60	2	4,906	0.04%
2023/03/31	2	48.70	1	49.05	48.50	1	4,867	0.02%
2023/03/30	0	0.00	2	48.63	48.65	-2	4,837	-0.04%
2023/03/29	4	47.80	0	0.00	48.00	4	4,819	0.08%
2023/03/28	47	49.21	6	48.48	48.10	41	4,807	0.85%
2023/03/27	1.2	48.87	40	48.90	48.90	-38.8	4,706	-0.82%
2023/03/24	1	49.30	6	49.60	49.35	-5	4,633	-0.11%
2023/03/23	11	49.04	10	49.38	49.55	1	4,531	0.02%
2023/03/22	2	48.75	0	0.00	48.90	2	4,355	0.05%
2023/03/21	2	47.88	9	47.98	47.70	-7	4,191	-0.17%
2023/03/20	3	47.10	17	46.88	47.20	-14	4,007	-0.35%
2023/03/17	5	46.30	13	47.05	46.20	-8	3,945	-0.20%
2023/03/16	8	46.33	4.1	46.49	46.45	4	3,860	0.10%
2023/03/15	2	46.10	3.2	46.14	45.95	-1.2	3,782	-0.03%
2023/03/14	2.1	44.61	2	45.13	44.90	0.1	3,738	0.00%
2023/03/13	3.3	44.59	1	44.35	44.75	2.3	3,733	0.06%
2023/03/10	6	46.32	3	46.42	45.40	3	3,731	0.08%
2023/03/09	0	0.00	2	46.60	46.20	-2	3,782	-0.05%
2023/03/08	5.1	46.16	15	46.54	46.90	-9.9	3,772	-0.26%
2023/03/07	9	46.26	1	46.25	46.10	8	3,742	0.21%
2023/03/06	1	45.95	52	45.95	46.05	-51	3,738	-1.36%
2023/03/03	6	44.95	1	45.10	45.00	5	3,738	0.13%
2023/03/02	2	44.83	0	45.10	44.75	2	3,832	0.05%
2023/03/01	0	0.00	0	45.00	45.10	0	3,897	0.00%
2023/02/24	22	44.95	10	44.90	44.90	12	3,889	0.31%
2023/02/23	1	45.35	1	45.35	45.35	0	3,899	0.00%
2023/02/22	10	44.96	6	45.10	45.15	4	3,948	0.10%
2023/02/21	0	0.00	3	46.10	45.85	-3	3,949	-0.08%
2023/02/20	0	0.00	0	46.45	46.35	0	4,028	0.00%
2023/02/17	6	46.14	20	46.05	46.25	-14	4,126	-0.34%
2023/02/16	13	46.07	50	46.03	46.45	-37	4,165	-0.89%
2023/02/15	17	44.95	6	45.12	45.05	11	4,284	0.26%
2023/02/14	1	45.30	0	0.00	45.05	1	4,354	0.02%
2023/02/10	14	45.88	0	0.00	45.70	14	4,528	0.31%
2023/02/09	8	46.79	8	46.71	46.65	0	4,594	0.00%
2023/02/08	13	46.60	4	46.50	46.15	9	4,578	0.20%
2023/02/07	0	0.00	11	45.46	46.20	-11	4,562	-0.24%
2023/02/06	102	45.08	0	0.00	44.70	102	4,616	2.21%	大買/鉅額交易
2023/02/03	11	45.82	100	45.53	45.55	-89	4,610	-1.93%
2023/02/02	10	46.00	9	46.13	46.10	1	4,610	0.02%
2023/02/01	5	45.45	14	45.33	45.50	-9	4,585	-0.20%
2023/01/31	5	44.57	8	44.64	44.85	-3	4,618	-0.06%
2023/01/30	21	43.89	49	43.81	44.50	-28	4,570	-0.61%
2023/01/13	2	41.85	0	0.00	41.80	2	4,593	0.04%
2023/01/12	2	42.65	0.2	42.80	42.55	1.9	4,600	0.04%
2023/01/11	0.2	43.55	0	0.00	43.40	0.2	4,613	0.00%
2023/01/10	40	43.64	22	43.53	43.90	18	4,666	0.39%
2023/01/09	17	44.15	10	44.20	44.25	7	4,683	0.15%
2023/01/06	0	0.00	2	42.45	42.50	-2	4,652	-0.04%
2023/01/04	0	0.00	4	41.70	41.75	-4	4,822	-0.08%
2022/12/30	3	41.28	1	41.90	40.80	2	4,942	0.04%
2022/12/29	1	40.40	1	40.80	41.00	0	5,014	0.00%
2022/12/28	3	40.80	0	0.00	40.75	3	5,203	0.06%
2022/12/21	0	42.00	0	0.00	41.65	0	5,752	0.00%
2022/12/20	0.1	42.50	0	0.00	41.85	0.1	6,069	0.00%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/14	1	44.45	11	44.55	44.80	-10	6,467	-0.15%
2022/12/13	1	43.70	8	43.85	43.85	-7	6,483	-0.11%
2022/12/09	3	44.73	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.75	2	44.75	44.85	-1	6,563	-0.02%
2022/12/07	2	44.83	8	45.38	44.75	-6	6,595	-0.09%
2022/12/06	25	46.62	10	46.50	46.00	15	6,609	0.23%
2022/12/05	12	47.70	1	47.70	47.70	11	6,613	0.17%
2022/12/02	7	47.51	12	47.68	47.60	-5	6,622	-0.08%
2022/12/01	8	47.14	6.2	47.51	47.70	1.8	6,644	0.03%
2022/11/30	34	45.96	0	0.00	45.95	34	6,594	0.52%
2022/11/29	0.2	45.00	0	0.00	45.20	0.2	6,728	0.00%
2022/11/28	73	45.45	1	46.05	45.55	72	6,740	1.07%
2022/11/25	5	46.14	65	45.97	45.90	-60	6,802	-0.88%
2022/11/24	7	46.38	11	46.21	46.50	-4	6,820	-0.06%
2022/11/23	16	45.97	0	0.00	45.20	16	6,795	0.24%
2022/11/22	1	45.60	0	0.00	45.65	1	6,842	0.01%
2022/11/21	1	45.90	2	46.13	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	2	45.85	45.65	-2	7,432	-0.03%
2022/11/17	0	0.00	17	46.15	46.20	-17	7,423	-0.23%
2022/11/16	6	45.83	14	46.04	46.10	-8	7,464	-0.11%
2022/11/15	7	45.74	7	45.67	46.00	0	7,430	0.00%
2022/11/14	1	45.55	1	45.15	45.00	0	7,468	0.00%
2022/11/11	22.2	45.34	17	44.88	44.75	5.2	7,530	0.07%
2022/11/10	9	43.80	10	43.52	43.80	-1	7,430	-0.01%
2022/11/09	11.1	42.63	13	42.88	43.00	-1.9	7,527	-0.02%
2022/11/08	1	42.60	2	43.00	42.25	-1	7,570	-0.01%
2022/11/07	5	42.24	4	42.15	42.35	1	7,805	0.01%
2022/11/04	6	41.98	9.2	41.84	42.20	-3.2	8,032	-0.04%
2022/11/03	0	0.00	3	41.33	41.40	-3	8,027	-0.04%
2022/11/02	5	40.80	17	40.93	41.00	-12	8,098	-0.15%
2022/11/01	7.2	40.16	2	40.35	40.20	5.2	8,034	0.06%
2022/10/31	0	0.00	2	39.83	39.90	-2	8,129	-0.02%
2022/10/27	5	39.41	31	39.55	39.95	-26	8,121	-0.32%
2022/10/26	12	37.87	0	0.00	37.60	12	8,063	0.15%
2022/10/25	2	38.60	1	38.50	38.30	1	8,072	0.01%
2022/10/24	15	39.65	2	40.03	38.95	13	8,111	0.16%
2022/10/21	0	0.00	2	38.75	39.05	-2	8,078	-0.02%
2022/10/20	3	38.65	10	39.14	38.70	-7	8,089	-0.09%
2022/10/19	4	39.60	0	0.00	39.00	4	8,105	0.05%
2022/10/18	3	39.55	2	39.80	39.55	1	8,090	0.01%
2022/10/14	0	0.00	11.2	38.55	38.95	-11.2	8,231	-0.14%
2022/10/13	2	37.95	5	37.74	36.40	-3	8,282	-0.04%
2022/10/12	7	38.73	2	38.90	38.70	5	8,242	0.06%
2022/10/11	0.2	38.50	24	38.50	38.40	-23.8	8,291	-0.29%
2022/10/07	4	40.54	12	40.64	40.60	-8	8,336	-0.10%
2022/10/06	9	40.77	3	40.97	41.10	6	8,352	0.07%
2022/10/05	3	41.13	10	41.52	40.80	-7	8,345	-0.08%
2022/10/04	0	0.00	5	39.77	39.90	-5	8,311	-0.06%
2022/10/03	12	38.73	3	38.77	38.60	9	8,391	0.11%
2022/09/30	1	39.25	2	39.18	39.45	-1	8,407	-0.01%
2022/09/29	1	38.65	0.4	38.40	38.30	0.6	8,428	0.01%
2022/09/28	16	38.49	7	38.30	37.90	9	8,439	0.11%
2022/09/27	17.3	39.66	86.9	39.05	40.30	-69.6	8,331	-0.84%
2022/09/26	234.2	42.54	90	42.53	40.15	144.2	8,083	1.78%	大買/鉅額交易
2022/09/23	8.2	44.65	120	44.55	44.60	-111.8	7,976	-1.40%	大賣/鉅額交易
2022/09/22	3	44.68	1	45.05	45.80	2	7,992	0.03%
2022/09/21	17	46.06	0	0.00	45.35	17	7,978	0.21%
2022/09/20	3	46.95	1	47.10	46.60	2	7,971	0.03%
2022/09/19	4	47.01	0	0.00	46.80	4	8,015	0.05%
2022/09/16	2	48.05	0	0.00	47.25	2	8,045	0.02%
2022/09/15	9.1	49.11	2	49.38	48.25	7.1	8,114	0.09%
2022/09/14	2	48.15	50	46.98	48.80	-48	8,186	-0.59%
2022/09/13	51	49.07	1	48.80	48.90	50	8,228	0.61%
2022/09/12	2	49.38	4	49.33	49.30	-2	8,309	-0.02%
2022/09/08	1	47.50	7	47.54	48.00	-6	8,404	-0.07%
2022/09/07	1	46.85	0	0.00	46.50	1	8,480	0.01%
2022/09/06	5	47.71	3	47.30	47.30	2	8,494	0.02%
2022/09/05	16	48.84	16	49.11	48.50	0	8,483	0.00%
2022/09/02	5	51.60	6	51.52	51.00	-1	8,479	-0.01%
2022/09/01	5	51.00	11	51.29	51.10	-6	8,484	-0.07%
2022/08/31	4	51.43	8	51.79	52.20	-4	8,464	-0.05%
2022/08/30	3	51.53	5	51.66	52.00	-2	8,477	-0.02%
2022/08/29	9	50.66	2	50.80	50.70	7	8,441	0.08%
2022/08/26	11	53.29	3	53.40	52.70	8	8,393	0.10%
2022/08/25	26	52.77	15	52.87	53.60	11	8,176	0.13%
2022/08/24	0	0.00	3	50.40	50.30	-3	7,970	-0.04%
2022/08/23	9	50.14	4.2	50.26	50.70	4.8	8,204	0.06%
2022/08/22	5	50.90	7	50.91	50.80	-2	8,484	-0.02%
2022/08/19	9	51.88	0	51.90	51.60	9	8,626	0.10%
2022/08/18	14	50.51	13.1	51.26	51.50	1	8,886	0.01%
2022/08/17	2.1	50.81	1	51.00	50.90	1.1	8,984	0.01%
2022/08/16	27.2	51.29	29.1	51.27	51.00	-1.9	9,064	-0.02%
2022/08/15	12	50.27	16	50.14	50.20	-4	8,954	-0.04%
2022/08/12	27	50.35	38	50.34	50.30	-11	8,964	-0.12%
2022/08/11	24	49.33	16	49.46	49.60	8	8,792	0.09%
2022/08/10	11	47.50	18	47.39	47.60	-7	8,698	-0.08%
2022/08/09	29	47.06	36.2	47.01	47.10	-7.2	8,845	-0.08%
2022/08/08	15	45.72	10.4	45.95	45.95	4.7	9,344	0.05%
2022/08/05	10	45.78	12	46.18	46.50	-2	9,800	-0.02%
2022/08/04	5.2	44.75	6	45.18	45.30	-0.8	9,801	-0.01%
2022/08/03	0	0.00	1	45.10	45.10	-1	9,954	-0.01%
2022/08/02	6.3	45.57	0	0.00	45.45	6.3	10,187	0.06%
2022/08/01	21	47.22	9	47.31	47.15	12	10,426	0.12%
2022/07/29	6	47.84	12	48.05	47.75	-6	10,543	-0.06%
2022/07/28	10	47.50	31	47.78	47.00	-21	10,780	-0.19%
2022/07/27	4	47.15	0.3	46.70	47.15	3.7	10,957	0.03%
2022/07/26	13.3	46.22	6	46.60	45.90	7.3	10,981	0.07%
2022/07/25	13	47.48	4	47.48	47.55	9	11,009	0.08%
2022/07/22	17	48.42	3	48.58	48.10	14	11,136	0.13%
2022/07/21	16	48.49	37	48.13	48.95	-21	11,207	-0.19%
2022/07/20	29	47.62	12	47.52	47.25	17	11,225	0.15%
2022/07/19	10	46.30	2	46.48	46.55	8	11,345	0.07%
2022/07/18	0	0.00	7	48.11	48.20	-7	11,402	-0.06%
2022/07/15	7	47.36	14	47.44	47.55	-7	11,364	-0.06%
2022/07/14	7	45.08	24	45.43	46.15	-17	11,335	-0.15%
2022/07/13	4	45.14	2	45.30	44.80	2	11,443	0.02%
2022/07/12	3	44.87	1	44.00	44.00	2	11,600	0.02%
2022/07/11	14	47.24	4	47.53	47.30	10	11,749	0.09%
2022/07/08	3	46.50	6	45.98	46.40	-3	11,789	-0.03%
2022/07/07	13	44.49	12	44.65	44.90	1	11,800	0.01%
2022/07/06	4	44.13	0	45.10	43.30	4	12,100	0.03%
2022/07/05	6	45.57	8	45.63	46.00	-2	12,371	-0.02%
2022/07/01	0	0.00	13	47.02	45.05	-13	12,365	-0.11%
2022/06/30	6	48.21	8	48.45	48.05	-2	12,273	-0.02%
2022/06/29	3	50.43	1	50.70	50.50	2	12,324	0.02%
2022/06/28	0	0.00	2	50.70	51.00	-2	12,440	-0.02%
2022/06/27	2	52.40	7	51.96	52.40	-5	12,592	-0.04%
2022/06/24	1	50.40	2	50.90	50.50	-1	12,776	-0.01%
2022/06/23	3	50.25	3	49.40	49.95	0	13,229	0.00%
2022/06/22	18	52.21	16	51.05	50.20	2	14,000	0.01%
2022/06/21	4	50.95	4	52.00	52.40	0	14,530	0.00%
2022/06/20	1	51.90	2	52.60	50.20	-1	14,839	-0.01%
2022/06/17	10	52.91	8	52.75	52.60	2	14,885	0.01%
2022/06/16	12	56.44	6	55.08	54.60	6	14,888	0.04%
2022/06/15	2	57.55	2	57.30	57.00	0	14,993	0.00%
2022/06/14	9	56.93	16	57.42	58.40	-7	15,309	-0.05%
2022/06/13	21	57.85	35	57.59	57.70	-14	15,378	-0.09%
2022/06/10	4	60.35	5	60.50	60.50	-1	15,371	-0.01%
2022/06/09	9	61.20	11	61.41	61.00	-2	15,626	-0.01%
2022/06/08	28	61.29	12	61.68	60.80	16	15,664	0.10%
2022/06/07	11	60.93	8	61.29	61.30	3	15,905	0.02%
2022/06/06	1	61.20	15	61.30	61.00	-14	16,035	-0.09%
2022/06/02	8	61.40	13	61.92	61.60	-5	16,288	-0.03%
2022/06/01	18	61.71	11	61.81	61.60	7	16,483	0.04%
2022/05/31	26	62.46	24	62.63	62.30	2	16,488	0.01%
2022/05/30	32	62.27	17	62.25	62.00	15	16,441	0.09%
2022/05/27	166	61.24	152	60.85	60.70	14	16,268	0.09%	大買/大賣/
2022/05/26	18	60.67	27	60.74	60.00	-9	16,175	-0.06%
2022/05/25	10	59.05	21	59.46	59.80	-11	15,883	-0.07%
2022/05/24	22	58.92	12	59.53	57.50	10	15,892	0.06%
2022/05/23	3	59.57	22	60.00	59.40	-19	15,785	-0.12%
2022/05/20	12	59.25	13	59.53	59.60	-1	15,830	-0.01%
2022/05/19	8	59.11	8	58.59	59.60	0	15,801	0.00%
2022/05/18	27	59.81	6	59.53	59.30	21	15,781	0.13%
2022/05/17	17	58.87	37	59.15	60.10	-20	15,738	-0.13%
2022/05/16	64	59.74	39	59.79	58.60	25	15,715	0.16%
2022/05/13	37	59.30	93	58.77	59.70	-56	15,340	-0.37%
2022/05/12	15	56.43	1	57.40	55.50	14	15,166	0.09%
2022/05/11	41	57.64	2	57.35	56.90	39	15,825	0.25%
2022/05/10	9	55.74	14	56.88	58.00	-5	16,239	-0.03%
2022/05/09	14.1	56.73	61.3	56.77	56.60	-47.2	16,322	-0.29%
2022/05/06	27	55.42	15	55.57	55.50	12	16,342	0.07%
2022/05/05	37	57.73	50	56.88	57.80	-13	16,717	-0.08%
2022/05/04	42	55.84	44	55.83	55.60	-2	16,714	-0.01%
2022/05/03	6	55.27	3	55.37	55.50	3	16,822	0.02%
2022/04/29	24	55.21	2	54.75	54.30	22	17,101	0.13%
2022/04/28	13	54.08	11	54.69	54.70	2	17,318	0.01%
2022/04/27	26	52.78	65	52.56	53.80	-39	17,354	-0.22%
2022/04/26	13	55.24	21	55.90	54.70	-8	17,287	-0.05%
2022/04/25	19	54.89	7	54.84	54.20	12	17,357	0.07%
2022/04/22	7	58.86	1	59.00	57.90	6	17,523	0.03%
2022/04/21	8	59.91	52	59.73	59.90	-44	17,766	-0.25%
2022/04/20	29	58.96	0	0.00	58.90	29	18,011	0.16%
2022/04/19	6	60.60	1	60.90	59.30	5	18,412	0.03%
2022/04/18	19	59.43	1	59.30	59.00	18	18,403	0.10%
2022/04/15	4	58.70	7	59.37	58.40	-3	18,432	-0.02%
2022/04/14	16	61.31	2	62.00	60.80	14	18,655	0.08%
2022/04/13	5	62.10	6	62.15	62.40	-1	18,634	-0.01%
2022/04/12	28	62.19	2	61.35	60.90	26	18,821	0.14%
2022/04/11	20	64.79	5	64.60	62.60	15	18,728	0.08%
2022/04/08	8	67.94	0	0.00	68.00	8	18,893	0.04%
2022/04/07	26	69.13	18	69.32	68.00	8	18,970	0.04%
2022/04/06	8	68.43	2	68.45	69.40	6	19,232	0.03%
2022/04/01	11	67.88	26	68.42	69.00	-15	19,662	-0.08%
2022/03/31	40	69.07	2	69.10	68.90	38	19,841	0.19%
2022/03/30	9	69.77	4	70.35	69.80	5	19,946	0.03%
2022/03/29	31	70.31	8	70.39	70.00	23	20,416	0.11%
2022/03/28	26	69.02	11	69.25	70.50	15	20,327	0.07%
2022/03/25	31.2	72.75	20	72.06	71.10	11.2	20,092	0.06%
2022/03/24	22	76.03	163	76.12	76.30	-141	19,374	-0.73%	大賣/鉅額交易
2022/03/23	6	78.68	26	78.97	79.00	-20	19,064	-0.10%
2022/03/22	17	76.91	14	76.90	77.20	3	19,631	0.02%
2022/03/21	28	76.17	48	76.29	75.80	-20	19,753	-0.10%
2022/03/18	41	75.51	12	74.94	75.30	29	20,122	0.14%
2022/03/17	43	73.03	46.4	73.32	74.90	-3.4	20,327	-0.02%
2022/03/16	19	70.74	2	70.80	70.40	17	20,662	0.08%
2022/03/15	40.1	70.98	35	70.50	70.20	5.1	21,408	0.02%
2022/03/14	31	72.83	111	72.80	72.50	-80	23,269	-0.34%	大賣/
2022/03/11	108	71.23	13	70.72	71.40	95	23,531	0.40%	大買/
2022/03/10	53	72.39	24.1	72.39	71.70	28.9	24,096	0.12%
2022/03/09	109	68.54	2	69.55	68.60	107	24,579	0.44%	大買/鉅額交易
2022/03/08	10.2	70.22	8	70.31	68.10	2.2	25,744	0.01%
2022/03/07	7.1	73.53	7	72.51	72.00	0.1	27,870	0.00%
2022/03/04	5	76.38	14	76.84	76.50	-9	30,560	-0.03%
2022/03/03	22	77.60	23	77.27	77.40	-1	32,162	0.00%
2022/03/02	6	75.38	8	75.92	76.30	-2	33,425	-0.01%
2022/03/01	3	73.93	6	74.68	75.20	-3	35,505	-0.01%
2022/02/25	1	73.08	0	0.00	72.40	1	37,159	0.00%
2022/02/24	9.1	73.17	7	72.23	71.50	2.1	37,706	0.01%
2022/02/23	4	75.40	4	75.73	75.80	0	38,556	0.00%
2022/02/22	11	75.13	5	74.68	74.90	6	38,753	0.02%
2022/02/21	11	77.61	1	77.30	77.30	10	38,827	0.03%
2022/02/18	11	76.22	12	77.59	78.30	-1	39,120	0.00%
2022/02/17	10.1	77.61	1	78.00	77.00	9.1	39,815	0.02%
2022/02/16	6	78.62	12	79.37	78.10	-6	39,830	-0.02%
2022/02/15	6	78.68	3	78.93	77.80	3	40,095	0.01%
2022/02/14	13.2	78.30	13	78.39	77.80	0.2	40,215	0.00%
2022/02/11	32.2	79.81	40.1	79.86	79.70	-7.9	40,771	-0.02%
2022/02/10	11.2	77.01	22	77.35	78.10	-10.8	40,750	-0.03%
2022/02/09	9	74.70	8.2	75.07	74.70	0.8	40,664	0.00%
2022/02/08	7	72.79	6.3	73.19	73.00	0.7	41,039	0.00%
2022/02/07	14	72.69	11	73.27	73.40	3	40,868	0.01%
2022/01/26	10.2	75.01	13	75.72	76.80	-2.8	40,695	-0.01%
2022/01/25	7	75.61	13	76.38	75.40	-6	41,051	-0.01%
2022/01/24	17	74.38	17	75.15	75.30	0	41,508	0.00%
2022/01/21	14.2	74.88	3.2	75.22	73.10	11	41,929	0.03%
2022/01/20	17	76.32	27	76.66	77.60	-10	41,885	-0.02%
2022/01/19	9.1	77.20	0	0.00	77.10	9.1	41,826	0.02%
2022/01/18	3	79.60	6	79.27	78.60	-3	41,937	-0.01%
2022/01/17	18	79.21	94.1	79.94	79.30	-76.1	41,950	-0.18%
2022/01/14	101	77.51	9	77.46	78.10	92	42,033	0.22%	大買/
2022/01/13	3	79.60	17	79.72	79.60	-14	42,427	-0.03%
2022/01/12	13	78.79	8.1	80.37	78.20	4.9	42,420	0.01%
2022/01/11	6.1	78.73	2	78.30	78.30	4.1	42,167	0.01%
2022/01/10	1	79.90	5	77.96	80.00	-4	42,243	-0.01%
2022/01/07	26	79.87	56	78.86	78.50	-30	42,337	-0.07%
2022/01/06	7	81.93	4.1	82.24	82.90	2.9	41,989	0.01%
2022/01/05	17	83.81	26	83.74	82.50	-9	42,144	-0.02%
2022/01/04	13.1	85.41	33	85.18	85.50	-19.9	42,220	-0.05%
2022/01/03	24	85.65	25	86.58	84.80	-1	42,114	0.00%
2021/12/30	13	85.52	18	85.61	85.50	-5	42,011	-0.01%
2021/12/29	31	85.37	19	85.68	85.00	12	42,044	0.03%
2021/12/28	23	84.77	89	84.99	84.20	-66	41,934	-0.16%
2021/12/27	77	84.71	43.2	84.25	84.70	33.8	41,756	0.08%
2021/12/24	23	83.14	9.2	83.55	82.50	13.8	41,692	0.03%
2021/12/23	89.2	83.70	94.7	84.35	83.20	-5.5	41,679	-0.01%
2021/12/22	4.1	81.62	15	82.04	81.00	-11	41,410	-0.03%
2021/12/21	64.2	81.15	37	81.15	81.20	27.2	41,428	0.07%
2021/12/20	37.1	82.34	42.3	82.70	82.20	-5.3	41,361	-0.01%
2021/12/17	27.1	82.75	4	83.23	82.40	23.1	41,536	0.06%
2021/12/16	71.3	85.60	40	84.94	84.50	31.3	41,773	0.07%
2021/12/15	11	81.63	12	81.84	81.80	-1	41,044	0.00%
2021/12/14	35.1	81.03	30.6	81.09	81.60	4.4	41,013	0.01%
2021/12/13	46.1	83.46	28	82.99	82.80	18.1	40,747	0.04%
2021/12/10	40	85.45	84.1	85.83	84.90	-44.1	40,474	-0.11%
2021/12/09	47.1	86.59	20	86.41	84.60	27.1	39,901	0.07%
2021/12/08	44.3	87.86	83.5	88.21	88.40	-39.3	39,235	-0.10%
2021/12/07	10	83.78	39	83.87	84.30	-29	37,600	-0.08%
2021/12/06	24.5	83.76	17.1	83.75	83.30	7.4	37,365	0.02%
2021/12/03	21.2	86.06	43.2	86.07	86.50	-22.1	37,287	-0.06%
2021/12/02	79.3	85.98	45.2	86.17	85.40	34.1	37,252	0.09%
2021/12/01	156.5	85.73	227.1	85.49	86.70	-70.6	36,316	-0.19%	大買/大賣/
2021/11/30	275.6	85.19	131.5	85.43	81.80	144	34,565	0.42%	大買/大賣/鉅額交易
2021/11/29	46	80.12	126	80.10	84.90	-80	32,731	-0.24%	大賣/
2021/11/26	84.5	77.76	84.1	77.77	77.20	0.4	31,324	0.00%
2021/11/25	156.4	77.28	163	77.41	79.70	-6.7	30,253	-0.02%	大買/大賣/
2021/11/24	51.1	75.51	214.1	76.14	76.40	-163.1	28,302	-0.58%	大賣/鉅額交易
2021/11/23	187	69.56	18	70.29	69.50	169	27,223	0.62%	大買/鉅額交易
2021/11/22	55	69.97	71	70.38	71.20	-16	27,501	-0.06%
2021/11/19	9	68.13	12	68.22	67.30	-3	27,702	-0.01%
2021/11/18	9	67.90	7	68.21	67.70	2	27,758	0.01%
2021/11/17	5	68.06	28	68.61	68.90	-23	27,904	-0.08%
2021/11/16	49	69.47	46	68.96	68.20	3	27,849	0.01%
2021/11/15	27.1	67.54	30	68.12	67.40	-3	27,355	-0.01%
2021/11/12	44	67.13	31	68.28	66.80	13	27,411	0.05%
2021/11/11	19	68.68	4	68.75	68.60	15	27,191	0.06%
2021/11/10	57	69.61	42.1	69.89	69.60	14.9	27,049	0.06%
2021/11/09	71	68.97	67.2	68.81	68.30	3.9	26,377	0.01%
2021/11/08	39	67.00	110	68.61	66.60	-71	25,834	-0.27%	大賣/
2021/11/05	41	66.80	40	67.79	66.30	1	25,599	0.00%
2021/11/04	7	64.47	18.5	64.71	64.70	-11.5	25,211	-0.05%
2021/11/03	18	64.16	5.1	64.08	64.10	12.9	25,388	0.05%
2021/11/02	56	67.20	33.2	66.68	65.50	22.8	25,396	0.09%
2021/11/01	34	66.67	45	67.27	68.00	-11	25,138	-0.04%
2021/10/29	115	63.86	93	64.46	64.20	22	24,825	0.09%	大買/
2021/10/28	7	62.20	10.2	62.90	61.60	-3.2	24,286	-0.01%
2021/10/27	1	61.70	9.5	61.84	62.10	-8.5	24,335	-0.03%
2021/10/26	9	61.86	16	61.89	61.20	-7	24,811	-0.03%
2021/10/25	23	61.13	11	60.74	61.60	12	25,087	0.05%
2021/10/22	40	61.81	41	62.07	62.00	-1	25,756	0.00%
2021/10/21	49	61.51	82.1	62.00	60.50	-33.1	26,940	-0.12%
2021/10/20	15	58.61	31.1	58.66	58.30	-16.1	27,151	-0.06%
2021/10/19	41	57.21	32.6	57.90	57.10	8.4	27,572	0.03%
2021/10/18	20	57.21	13.8	57.73	56.80	6.2	28,329	0.02%
2021/10/15	17.1	58.33	19.1	58.32	58.80	-2	28,865	-0.01%
2021/10/14	27.1	55.05	1	54.90	55.10	26.1	29,007	0.09%
2021/10/13	3	56.43	7	56.87	54.90	-4	29,386	-0.01%
2021/10/12	25.1	58.69	13	57.96	57.70	12.1	29,393	0.04%
2021/10/08	31.1	61.02	20	61.37	61.30	11.1	29,452	0.04%
2021/10/07	65	61.27	47	61.87	62.10	18	29,875	0.06%
2021/10/06	6	59.97	2	60.30	58.50	4	31,380	0.01%
2021/10/05	8	58.31	95.1	58.44	60.40	-87.1	32,249	-0.27%
2021/10/04	21	60.38	7	61.80	58.20	14	32,428	0.04%
2021/10/01	14	61.30	3.1	60.34	60.50	11	33,205	0.03%
2021/09/30	3.1	63.45	2	63.60	63.60	1.1	34,625	0.00%
2021/09/29	29	63.74	15	63.48	63.20	14	34,630	0.04%
2021/09/28	10	67.45	10	67.16	67.10	0	34,636	0.00%
2021/09/27	25	68.68	14	68.89	68.10	11	34,805	0.03%
2021/09/24	21	69.63	134	70.60	69.00	-113	35,209	-0.32%	大賣/鉅額交易
2021/09/23	133	69.77	14	70.11	69.60	119	35,387	0.34%	大買/鉅額交易
2021/09/22	29	69.40	11	67.82	69.30	18	35,842	0.05%
2021/09/17	58	68.00	26	68.59	69.40	32	36,073	0.09%
2021/09/16	10	68.94	50	68.30	69.00	-40	36,748	-0.11%
2021/09/15	53	67.16	18	67.21	67.10	35	37,667	0.09%
2021/09/14	11	68.23	5.7	68.91	68.10	5.4	39,322	0.01%
2021/09/13	43	68.73	20	68.41	68.30	23	40,604	0.06%
2021/09/10	24	67.68	26	68.42	69.30	-2	41,229	0.00%
2021/09/09	33.1	67.09	17	66.95	67.00	16.1	43,160	0.04%
2021/09/08	20	65.85	12.2	65.30	65.00	7.8	43,523	0.02%
2021/09/07	55	69.23	29	69.07	68.60	26	43,238	0.06%
2021/09/06	8.3	70.86	22	70.82	70.60	-13.7	42,950	-0.03%
2021/09/03	16.1	70.48	19.1	71.29	72.00	-3	42,853	-0.01%
2021/09/02	38.1	71.85	86.3	72.16	68.80	-48.2	43,072	-0.11%
2021/09/01	2.4	69.54	3	70.47	70.70	-0.7	42,978	0.00%
2021/08/31	11.1	69.83	14	69.93	70.40	-2.9	43,744	-0.01%
2021/08/30	1	70.30	9.1	69.50	69.60	-8.1	43,580	-0.02%
2021/08/27	57.2	68.79	11	70.18	68.70	46.2	43,718	0.11%
2021/08/26	20.1	69.72	41	69.91	70.20	-20.9	43,464	-0.05%
2021/08/25	61.2	68.46	54	68.89	68.70	7.2	42,798	0.02%
2021/08/24	14	65.74	21	64.84	64.60	-7	41,825	-0.02%
2021/08/23	2	65.35	33	64.67	64.90	-31	41,991	-0.07%
2021/08/20	44.1	62.26	46.1	62.05	62.00	-2	42,002	0.00%
2021/08/19	47	61.15	49	61.31	60.00	-2	42,029	0.00%
2021/08/18	27	58.46	10	58.31	60.30	17	42,809	0.04%
2021/08/17	5	56.86	4	59.20	56.00	1	42,930	0.00%
2021/08/16	6	59.58	56	59.23	59.20	-50	42,830	-0.12%
2021/08/13	8	61.40	16	60.21	59.80	-8	42,736	-0.02%
2021/08/12	3.1	62.36	26	63.12	63.00	-22.9	42,761	-0.05%
2021/08/11	34	62.55	20	62.66	63.00	14	42,854	0.03%
2021/08/10	35.1	64.22	5.2	63.69	62.70	30	42,903	0.07%
2021/08/09	25	67.39	3	66.87	65.50	22	43,104	0.05%
2021/08/06	17	70.15	23	69.76	69.30	-6	43,250	-0.01%
2021/08/05	6	71.60	17	71.51	71.60	-11	43,441	-0.03%
2021/08/04	18.3	70.54	20	71.35	69.70	-1.7	43,842	0.00%
2021/08/03	7	69.39	13	69.48	69.00	-6	43,935	-0.01%
2021/08/02	16	69.11	3	68.90	68.70	13	44,212	0.03%
2021/07/30	37.1	71.11	27.1	72.45	69.80	10	44,358	0.02%
2021/07/29	27	69.05	34.3	69.22	71.80	-7.3	44,148	-0.02%
2021/07/28	33.3	66.69	33	66.92	67.60	0.3	44,340	0.00%
2021/07/27	52	73.71	57.1	73.68	71.70	-5.1	44,608	-0.01%
2021/07/26	20.1	70.78	26	70.99	71.20	-5.9	43,726	-0.01%
2021/07/23	35.1	69.29	54	67.85	67.90	-18.9	43,313	-0.04%
2021/07/22	39	69.54	53	69.10	69.30	-14	43,250	-0.03%
2021/07/21	18	66.84	29	67.22	66.40	-11	43,084	-0.03%
2021/07/20	10	65.82	15	65.95	65.10	-5	44,059	-0.01%
2021/07/19	26.1	67.13	40	66.85	67.10	-14	45,994	-0.03%
2021/07/16	14	65.08	16	65.12	65.10	-2	47,289	0.00%
2021/07/15	30	65.20	13	65.46	65.50	17	50,274	0.03%
2021/07/14	29	67.48	21	67.07	66.50	8	51,027	0.02%
2021/07/13	179	70.17	88	70.28	67.10	91	50,995	0.18%	大買/
2021/07/12	80	66.60	62.1	65.95	67.70	18	49,305	0.04%
2021/07/09	42	64.02	42	64.17	63.90	0	48,631	0.00%
2021/07/08	66	64.80	66	65.95	64.20	0	49,415	0.00%
2021/07/07	66	65.05	69	64.02	65.70	-3	49,823	-0.01%
2021/07/06	15	60.84	4.3	61.08	60.70	10.7	49,067	0.02%
2021/07/05	20	62.05	40	62.26	62.00	-20	50,883	-0.04%
2021/07/02	30	60.48	35	60.46	61.30	-5	51,926	-0.01%
2021/07/01	33	59.95	53.2	59.18	58.80	-20.2	52,148	-0.04%
2021/06/30	28	62.50	25	61.97	61.10	3	51,772	0.01%
2021/06/29	37	62.67	35	62.87	62.00	2	51,477	0.00%
2021/06/28	12	61.18	13	61.29	61.00	-1	50,641	0.00%
2021/06/25	23	61.85	23	61.80	60.90	0	50,287	0.00%
2021/06/24	35	63.26	22	62.94	62.80	13	49,465	0.03%
2021/06/23	46	62.39	70	62.56	64.50	-24	48,366	-0.05%
2021/06/22	68	60.60	104	60.69	59.60	-36	46,598	-0.08%	大賣/
2021/06/21	57	58.87	85	58.75	59.20	-28	45,198	-0.06%
2021/06/18	178.1	58.95	159.1	59.06	58.00	19	44,400	0.04%	大買/大賣/
2021/06/17	36	56.26	53	55.30	56.50	-17	42,212	-0.04%
2021/06/16	26	53.61	3.3	53.62	53.20	22.7	41,615	0.05%
2021/06/15	39	54.31	28	54.43	54.50	11	41,494	0.03%
2021/06/11	18	54.06	13.2	53.95	53.70	4.8	41,405	0.01%
2021/06/10	61	55.53	60	55.85	55.10	1	41,386	0.00%
2021/06/09	30.2	54.67	45	54.98	54.50	-14.8	40,538	-0.04%
2021/06/08	40.2	54.25	65	54.12	53.40	-24.8	39,603	-0.06%
2021/06/07	1	49.70	63	51.25	52.30	-62	38,610	-0.16%
2021/06/04	146	52.32	75	52.04	51.50	71	38,533	0.18%	大買/
2021/06/03	14	52.23	32	52.32	52.70	-18	38,248	-0.05%
2021/06/02	7	51.26	25	52.06	50.70	-18	37,984	-0.05%
2021/06/01	48	51.75	21	52.22	51.60	27	37,889	0.07%
2021/05/28	31	51.17	32	51.10	50.80	-1	37,541	0.00%
2021/05/27	33	49.87	21	50.29	50.00	12	37,595	0.03%
2021/05/26	78	50.71	72	50.75	49.65	6	38,069	0.02%
2021/05/25	31	48.29	41	48.55	49.35	-10	37,991	-0.03%
2021/05/24	1	43.65	11	44.79	44.90	-10	37,818	-0.03%
2021/05/21	10	43.60	72	43.71	44.10	-62	37,958	-0.16%
2021/05/20	45	44.11	53	44.53	42.90	-8	38,330	-0.02%
2021/05/19	55	44.62	46	45.10	45.55	9	38,318	0.02%
2021/05/18	16	43.88	22	44.42	45.15	-6	38,251	-0.02%
2021/05/17	13	42.16	18	42.75	41.35	-5	38,136	-0.01%
2021/05/14	24	46.71	13	45.75	44.45	11	37,652	0.03%
2021/05/13	14	46.21	26	46.30	46.10	-12	37,223	-0.03%
2021/05/12	71.1	46.67	73	46.36	45.20	-1.9	36,716	-0.01%
2021/05/11	26	48.72	55	48.72	48.10	-29	35,969	-0.08%
2021/05/10	131	51.83	7	52.83	51.50	124	35,516	0.35%	大買/鉅額交易
2021/05/07	50	53.89	265	52.87	54.70	-215	35,156	-0.61%	大賣/鉅額交易
2021/05/06	7	51.89	23	51.63	51.20	-16	34,824	-0.05%
2021/05/05	198	52.92	48	54.17	51.80	150	34,990	0.43%	大買/鉅額交易
2021/05/04	111	54.85	66	54.05	55.20	45	34,372	0.13%	大買/
2021/05/03	61	57.21	48	56.34	54.90	13	33,362	0.04%
2021/04/29	23	57.86	76	57.65	58.00	-53	32,885	-0.16%
2021/04/28	61	57.21	20	57.67	56.90	41	32,626	0.13%
2021/04/27	32.1	56.85	41	56.60	56.10	-9	32,409	-0.03%
2021/04/26	90	59.92	125.3	59.67	58.80	-35.3	31,778	-0.11%	大賣/
2021/04/23	135.3	57.94	1,732	58.28	58.30	-1,596.7	30,344	-5.26%	大買/大賣/鉅額交易
2021/04/22	154.4	55.06	63	55.62	53.00	91.4	29,151	0.31%	大買/
2021/04/21	89	56.39	94	56.91	56.40	-5	27,746	-0.02%
2021/04/20	25	50.48	54	51.62	52.90	-29	24,892	-0.12%
2021/04/19	48	48.00	41	48.03	48.15	7	23,884	0.03%
2021/04/16	9	46.31	10	46.57	46.15	-1	23,470	0.00%
2021/04/15	14	46.18	44	46.73	46.50	-30	23,342	-0.13%
2021/04/14	90	47.26	78.1	48.15	46.55	11.9	23,124	0.05%
2021/04/13	115	49.81	107	51.04	48.20	8	22,165	0.04%	大買/大賣/
2021/04/12	111	49.29	15	49.25	48.60	96	20,842	0.46%	大買/
2021/04/09	80.1	49.24	56	49.06	48.55	24.1	20,153	0.12%
2021/04/08	43	46.25	115	46.28	48.00	-72	18,280	-0.39%	大賣/
2021/04/07	91	43.60	66	43.55	43.65	25	17,193	0.15%
2021/04/06	40	42.04	69	42.20	42.45	-29	17,560	-0.17%
2021/04/01	266	41.81	2	41.73	41.75	264	17,712	1.49%	大買/鉅額交易
2021/03/31	205	42.05	74	42.06	42.20	131	17,669	0.74%	大買/鉅額交易
2021/03/30	0	0.00	2	41.30	41.25	-2	17,764	-0.01%
2021/03/29	5	41.50	2	41.53	41.60	3	18,033	0.02%
2021/03/26	4	41.00	0	0.00	41.15	4	18,784	0.02%
2021/03/25	1	40.90	0	0.00	41.05	1	18,873	0.01%
2021/03/24	10	41.05	0	0.00	41.00	10	19,006	0.05%
2021/03/23	15	41.17	0	0.00	41.15	15	19,321	0.08%
2021/03/22	56	41.66	6	41.55	41.60	50	19,501	0.26%
2021/03/19	4	41.50	5	41.41	41.55	-1	19,841	-0.01%
2021/03/18	40	42.50	19	42.80	42.20	21	20,037	0.10%
2021/03/17	47	42.98	29	43.42	43.00	18	20,750	0.09%
2021/03/16	23	42.87	39	42.47	43.30	-16	21,165	-0.08%
2021/03/15	1	41.40	1	41.60	41.55	0	23,087	0.00%
2021/03/12	9	41.08	8	41.06	41.25	1	24,180	0.00%
2021/03/11	18	40.96	17	41.02	41.15	1	25,079	0.00%
2021/03/10	13	40.52	1	41.25	40.30	12	27,227	0.04%
2021/03/09	16	40.65	9	40.87	40.80	7	28,202	0.02%
2021/03/08	17	41.66	19	41.81	41.60	-2	28,620	-0.01%
2021/03/05	38	41.25	28	41.32	40.85	10	29,173	0.03%
2021/03/04	27	42.12	29	42.27	42.00	-2	29,757	-0.01%
2021/03/03	33	42.27	22	42.47	42.45	11	29,771	0.04%
2021/03/02	56	45.08	25	45.36	43.20	31	29,757	0.10%
2021/02/26	114	45.24	29	45.87	44.80	85	29,441	0.29%	大買/
2021/02/25	82	45.25	38	44.98	46.50	44	28,947	0.15%
2021/02/24	18	43.56	41	43.83	42.90	-23	28,334	-0.08%
2021/02/23	206	43.78	8	43.87	43.40	198	28,170	0.70%	大買/鉅額交易
2021/02/22	513	43.07	15	43.58	43.50	498	27,996	1.78%	大買/鉅額交易
2021/02/19	3	42.93	32	43.23	43.25	-29	27,507	-0.11%
2021/02/18	33	42.37	6	42.00	42.45	27	27,405	0.10%
2021/02/17	12	40.66	63	41.00	40.90	-51	27,170	-0.19%
2021/02/05	4	38.68	0	0.00	38.65	4	26,937	0.01%
2021/02/04	4	39.06	1	39.60	38.95	3	26,891	0.01%
2021/02/03	5	39.47	0	0.00	39.40	5	26,883	0.02%
2021/02/02	0	0.00	11	39.77	39.70	-11	26,830	-0.04%
2021/02/01	15	38.99	3	39.43	39.00	12	26,794	0.04%
2021/01/29	5	40.78	51	40.97	40.00	-46	26,700	-0.17%
2021/01/28	49	40.98	36	41.09	41.00	13	26,567	0.05%
2021/01/27	61	41.36	168	41.43	41.45	-107	26,466	-0.40%	大賣/鉅額交易
2021/01/26	253	40.07	24	39.95	40.20	229	25,920	0.88%	大買/鉅額交易
2021/01/25	295	40.15	85	40.06	40.40	210	25,874	0.81%	大買/鉅額交易
2021/01/22	17	40.38	27	40.06	40.45	-10	25,767	-0.04%
2021/01/21	11	38.82	7	39.43	38.35	4	25,526	0.02%
2021/01/20	20	41.06	1	40.25	39.20	19	25,271	0.08%
2021/01/19	10	43.17	19	43.43	42.95	-9	24,844	-0.04%
2021/01/18	15	43.29	33	43.26	43.45	-18	24,675	-0.07%
2021/01/15	68	44.75	91	44.16	43.85	-23	24,390	-0.09%
2021/01/14	26	43.83	11	43.83	43.35	15	23,214	0.06%
2021/01/13	39	42.80	31	43.15	43.20	8	22,781	0.04%
2021/01/12	17	42.56	14	41.79	41.90	3	22,334	0.01%
2021/01/11	10	42.41	14	42.58	42.95	-4	22,159	-0.02%
2021/01/08	2	41.68	3	42.00	42.00	-1	22,102	0.00%
2021/01/07	11	42.89	13	42.19	42.00	-2	22,321	-0.01%
2021/01/06	1	41.70	3	41.30	41.55	-2	22,178	-0.01%
2021/01/05	3	41.92	8	42.11	42.25	-5	21,936	-0.02%
2021/01/04	22	42.09	0	0.00	41.80	22	21,825	0.10%
2020/12/31	4	43.33	1	44.05	42.80	3	21,588	0.01%
2020/12/30	7	44.10	33	43.82	43.65	-26	21,398	-0.12%
2020/12/29	64	43.92	32	44.20	43.90	32	21,047	0.15%
2020/12/28	21	41.35	23	41.79	42.65	-2	20,134	-0.01%
2020/12/25	14	42.23	10	42.35	41.70	4	19,751	0.02%
2020/12/24	18	42.24	34	42.22	42.20	-16	19,574	-0.08%
2020/12/23	16	42.56	10	42.68	42.60	6	19,383	0.03%
2020/12/22	29	42.86	44	43.29	41.80	-15	19,094	-0.08%
2020/12/21	54	40.93	71	40.62	41.50	-17	18,269	-0.09%
2020/12/18	14	41.51	1	41.70	41.10	13	18,105	0.07%
2020/12/17	25	41.26	1	41.62	41.10	24	17,956	0.13%
2020/12/16	5	42.57	6	42.76	42.50	-1	17,643	-0.01%
2020/12/15	50	41.72	44	42.85	41.60	6	17,424	0.03%
2020/12/14	12	43.85	12	43.72	43.40	0	17,103	0.00%
2020/12/11	27	44.50	46	43.27	44.25	-19	16,861	-0.11%
2020/12/10	40	45.16	80	45.22	44.05	-40	15,993	-0.25%
2020/12/09	92	47.27	86.1	46.77	45.70	5.9	15,207	0.04%
2020/12/08	36	44.70	39	44.94	45.70	-3	13,020	-0.02%
2020/12/07	48	43.44	41	43.47	43.05	7	11,934	0.06%
2020/12/04	220.1	43.28	148	43.42	44.30	72.1	11,044	0.65%	大買/大賣/
2020/12/03	13	41.55	65	40.81	42.55	-52	8,896	-0.58%
2020/12/02	69	39.01	32.3	38.93	38.70	36.7	8,094	0.45%
2020/12/01	71	38.88	25.3	39.14	38.70	45.7	7,662	0.60%
2020/11/30	13.1	38.36	24	38.36	37.75	-10.9	7,067	-0.15%
2020/11/27	9.1	36.01	7	36.25	36.20	2.1	6,504	0.03%
2020/11/26	5	36.21	33	36.16	36.25	-28	6,560	-0.43%
2020/11/25	31	35.76	7	35.73	35.25	24	6,471	0.37%
2020/11/24	39	35.79	21	36.01	35.40	18	6,440	0.28%
2020/11/23	34	35.58	43.4	35.72	35.95	-9.4	6,216	-0.15%
2020/11/20	0	0.00	4	34.24	34.35	-4	5,793	-0.07%
2020/11/19	7.1	33.93	3	33.82	33.85	4.1	5,733	0.07%
2020/11/18	2	33.43	0	0.00	33.40	2	5,645	0.04%
2020/11/17	3	33.75	21	33.51	33.50	-18	5,675	-0.32%
2020/11/13	0	0.00	3	32.80	32.80	-3	5,827	-0.05%
2020/11/11	12	33.07	4	32.96	32.85	8	6,233	0.13%
2020/11/10	1	32.35	0	0.00	32.55	1	6,234	0.02%
2020/11/06	1	33.20	2	32.78	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	2.3	32.89	32.70	-2.3	6,374	-0.04%
2020/11/04	1	32.65	1.6	32.76	32.60	-0.6	6,454	-0.01%
2020/11/03	12	32.68	9.2	32.66	32.90	2.8	6,647	0.04%
2020/11/02	0	0.00	7.2	32.15	32.50	-7.2	6,846	-0.11%
2020/10/30	1	32.30	2	31.65	31.65	-1	6,946	-0.01%
2020/10/29	1	31.90	2	32.10	32.35	-1	7,069	-0.01%
2020/10/28	3	33.32	4.5	33.30	32.85	-1.5	7,182	-0.02%
2020/10/26	7	33.60	0	0.00	33.55	7	8,108	0.09%
2020/10/23	2	33.95	0	0.00	33.90	2	8,170	0.02%
2020/10/22	6	34.31	14	34.33	34.20	-8	8,650	-0.09%
2020/10/21	0	0.00	3	34.20	34.00	-3	8,799	-0.03%
2020/10/20	0	0.00	10	34.40	34.10	-10	8,904	-0.11%
2020/10/19	5	34.40	6	34.51	34.50	-1	8,956	-0.01%
2020/10/16	5	35.11	2	35.30	34.50	3	8,991	0.03%
2020/10/15	41	35.40	72	35.79	35.60	-31	8,927	-0.35%
2020/10/14	0	0.00	6	34.02	34.25	-6	8,613	-0.07%
2020/10/12	5	33.57	0	0.00	33.50	5	8,986	0.06%
2020/10/08	5.2	34.20	0	0.00	34.20	5.2	9,028	0.06%
2020/10/07	1	34.30	1	34.35	34.40	0	9,079	0.00%
2020/10/06	4	34.20	4	34.45	34.25	0	9,169	0.00%
2020/10/05	12	34.41	12	34.23	34.10	0	9,303	0.00%
2020/09/30	7	33.88	10	34.02	34.15	-3	9,459	-0.03%
2020/09/29	5	33.72	0	0.00	33.75	5	9,617	0.05%
2020/09/28	20	33.95	11	34.03	33.90	9	9,959	0.09%
2020/09/25	11	33.33	12.1	33.95	33.25	-1.1	10,610	-0.01%
2020/09/24	4	33.78	1	34.00	33.35	3	11,107	0.03%
2020/09/23	3	34.45	3	34.75	34.55	0	11,120	0.00%
2020/09/22	5	34.45	9	34.50	34.55	-4	11,169	-0.04%
2020/09/21	2	35.23	1	35.05	34.90	1	11,158	0.01%
2020/09/18	1	35.75	0	0.00	35.75	1	11,133	0.01%
2020/09/17	0	0.00	4	36.13	36.10	-4	11,111	-0.04%
2020/09/16	5	35.49	16	35.76	35.45	-11	10,976	-0.10%
2020/09/15	11	35.35	6	35.44	35.30	5	10,937	0.05%
2020/09/10	16	35.70	24	35.71	35.45	-8	11,042	-0.07%
2020/09/09	20	34.91	17	35.30	35.90	3	11,088	0.03%
2020/09/08	5	35.25	1	35.20	35.25	4	11,062	0.04%
2020/09/07	44	36.33	25	36.91	35.50	19	11,222	0.17%
2020/09/04	26	35.28	25	35.21	36.00	1	10,950	0.01%
2020/09/03	10	35.70	5	36.10	35.35	5	10,853	0.05%
2020/09/02	9	35.18	8	35.18	35.60	1	10,878	0.01%
2020/09/01	7	34.61	10.1	34.93	34.85	-3.1	11,131	-0.03%
2020/08/31	4.1	34.60	14	34.62	34.80	-10	10,967	-0.09%
2020/08/28	6	34.19	1	34.45	34.40	5	10,840	0.05%
2020/08/27	24	34.65	24	34.65	35.15	0	10,857	0.00%
2020/08/26	9	33.90	12	33.83	33.90	-3	10,986	-0.03%
2020/08/25	20	33.64	18	33.68	33.60	2	11,005	0.02%
2020/08/24	10	33.35	0	0.00	33.45	10	11,001	0.09%
2020/08/21	16	33.40	12	33.61	33.65	4	11,014	0.04%
2020/08/20	27	32.73	122	33.87	33.00	-95	11,012	-0.86%	大賣/
2020/08/19	14	35.89	16	36.33	35.65	-2	10,851	-0.02%
2020/08/18	16	36.72	14	37.10	36.45	2	10,844	0.02%
2020/08/17	11	36.65	8	36.75	36.85	3	10,705	0.03%
2020/08/14	15	35.35	16	35.48	35.40	-1	10,541	-0.01%
2020/08/13	2	35.28	1	35.85	35.20	1	10,583	0.01%
2020/08/12	10	35.45	10	35.60	35.55	0	10,578	0.00%
2020/08/11	9	35.79	11	35.64	35.40	-2	10,619	-0.02%
2020/08/10	4	35.59	6	35.97	35.20	-2	10,633	-0.02%
2020/08/07	29	36.48	27	36.52	35.75	2	10,730	0.02%
2020/08/06	44	37.13	53	37.15	37.45	-9	10,749	-0.08%
2020/08/05	28	37.34	20	37.00	36.90	8	10,688	0.07%
2020/08/04	34.3	36.95	44	37.09	37.10	-9.7	10,597	-0.09%
2020/08/03	5	36.75	0	0.00	36.85	5	10,564	0.05%
2020/07/31	138	37.22	77	37.39	37.15	61	10,441	0.58%	大買/
2020/07/30	20	35.81	22.3	35.93	36.35	-2.3	9,654	-0.02%
2020/07/29	16.1	35.62	7	35.64	35.50	9.1	9,631	0.09%
2020/07/28	24	36.08	27	36.53	35.65	-3	9,736	-0.03%
2020/07/27	2	35.18	23	35.13	35.25	-21	9,497	-0.22%
2020/07/24	25.3	34.30	10	35.22	34.25	15.3	9,370	0.16%
2020/07/23	5	35.01	1	35.40	34.85	4	9,367	0.04%
2020/07/22	0	0.00	2	35.00	35.05	-2	9,487	-0.02%
2020/07/21	5	34.93	5	35.07	34.85	0	9,454	0.00%
2020/07/20	1	34.45	1.4	34.80	34.50	-0.4	9,423	0.00%
2020/07/17	3	34.75	0.2	34.85	34.85	2.9	9,443	0.03%
2020/07/16	10	35.44	19	35.01	35.60	-9	9,483	-0.09%
2020/07/15	5	34.06	12	33.98	34.20	-7	9,227	-0.08%
2020/07/14	10	33.94	0.8	33.60	33.50	9.2	9,231	0.10%
2020/07/13	4	34.40	4	34.55	34.30	0	9,247	0.00%
2020/07/10	8	35.73	1	35.85	35.55	7	9,270	0.08%
2020/07/09	2	37.10	4	37.05	36.70	-2	9,162	-0.02%
2020/07/08	14	37.57	17	37.42	37.20	-3	9,011	-0.03%
2020/07/07	8	37.58	10	37.23	37.00	-2	8,909	-0.02%
2020/07/06	9	38.43	14	38.63	38.55	-5	8,697	-0.06%
2020/07/03	59	35.22	111	35.49	36.45	-52	8,188	-0.64%	大賣/
2020/07/02	1	34.00	6	34.01	34.20	-5	7,697	-0.06%
2020/07/01	2	34.00	3	33.90	33.80	-1	7,699	-0.01%
2020/06/29	2	33.03	0	0.00	33.00	2	7,759	0.03%
2020/06/24	13	33.32	0	0.00	33.30	13	7,783	0.17%
2020/06/23	0	0.00	2	33.85	33.55	-2	7,879	-0.03%
2020/06/22	11	33.80	0	0.00	33.50	11	7,964	0.14%
2020/06/19	7	33.78	4	33.96	33.60	3	8,082	0.04%
2020/06/18	13	33.49	3	33.53	33.50	10	8,038	0.12%
2020/06/17	3	33.55	0.1	33.75	33.75	2.9	8,047	0.04%
2020/06/16	12	34.12	36	33.89	33.95	-24	8,149	-0.29%
2020/06/15	30	33.61	0	0.00	33.30	30	8,200	0.37%
2020/06/12	4	34.09	20	33.55	34.15	-16	8,265	-0.19%
2020/06/11	15	32.76	5	33.30	32.75	10	8,149	0.12%
2020/06/10	3	33.77	5	34.00	33.70	-2	8,183	-0.02%
2020/06/09	14	34.11	3	34.27	33.90	11	8,370	0.13%
2020/06/08	30	35.37	16	34.72	34.85	14	8,405	0.17%
2020/06/05	1	33.75	3	33.98	33.90	-2	8,023	-0.02%
2020/06/04	9	33.86	3	34.02	33.60	6	8,147	0.07%
2020/06/03	27	34.37	16	34.22	34.15	11	8,189	0.13%
2020/06/02	26	34.48	19	34.47	34.55	7	8,115	0.09%
2020/06/01	0	0.00	4	33.50	33.60	-4	7,927	-0.05%
2020/05/28	7	33.34	4	33.50	33.10	3	8,140	0.04%
2020/05/27	15	33.22	2	33.88	33.20	13	8,364	0.16%
2020/05/26	8.1	33.68	1	34.05	33.50	7.1	8,744	0.08%
2020/05/25	3	33.25	5	33.38	33.70	-2	8,973	-0.02%
2020/05/22	18	33.23	3	33.42	32.60	15	8,967	0.17%
2020/05/21	2	33.55	3	33.85	33.65	-1	8,967	-0.01%
2020/05/20	3	33.38	14	33.42	33.55	-11	9,054	-0.12%
2020/05/19	0	0.00	2	33.15	33.20	-2	9,104	-0.02%
2020/05/18	7	32.88	0	0.00	32.40	7	9,309	0.08%
2020/05/15	11	33.81	12	33.85	33.45	-1	9,366	-0.01%
2020/05/14	28	34.14	33	33.92	33.70	-5	9,582	-0.05%
2020/05/13	33	34.06	33	34.25	34.40	0	9,598	0.00%
2020/05/12	5	33.62	3	33.68	33.40	2	9,448	0.02%
2020/05/11	1	33.20	0	0.00	33.05	1	9,464	0.01%
2020/05/08	10	33.20	9	32.84	32.70	1	9,395	0.01%
2020/05/07	5	32.70	4	32.73	32.70	1	9,277	0.01%
2020/05/06	4	32.45	9	32.79	32.35	-5	9,233	-0.05%
2020/05/05	18	32.77	5	32.86	32.55	13	9,207	0.14%
2020/05/04	7	32.41	9	32.31	32.85	-2	9,141	-0.02%
2020/04/30	27	32.18	45	31.97	32.70	-18	8,989	-0.20%
2020/04/29	9	30.87	7	31.19	30.90	2	8,825	0.02%
2020/04/28	9	30.84	13	31.20	30.95	-4	8,819	-0.05%
2020/04/27	15	30.41	11	30.10	30.70	4	8,850	0.05%
2020/04/24	0	0.00	5	29.45	29.40	-5	8,714	-0.06%
2020/04/23	6	29.25	5	29.59	29.30	1	8,710	0.01%
2020/04/22	6	28.73	6	28.88	29.05	0	8,702	0.00%
2020/04/21	9	29.11	30	29.35	28.75	-21	8,808	-0.24%
2020/04/20	2	28.80	1	28.95	29.00	1	8,715	0.01%
2020/04/17	18	28.98	18	29.21	28.80	0	8,765	0.00%
2020/04/16	2	28.98	8	29.16	29.10	-6	8,703	-0.07%
2020/04/15	0	0.00	2	29.20	29.05	-2	8,664	-0.02%
2020/04/14	2	28.65	9	28.54	28.65	-7	8,655	-0.08%
2020/04/13	6	28.03	3	28.35	28.00	3	8,677	0.03%
2020/04/10	4	28.15	0	0.00	28.30	4	8,761	0.05%
2020/04/09	15	28.67	7	28.97	28.45	8	9,015	0.09%
2020/04/08	14	27.91	9	28.24	28.90	5	9,001	0.06%
2020/04/07	3	27.20	8	27.24	27.30	-5	8,905	-0.06%
2020/04/06	6	26.50	3	26.40	26.60	3	9,145	0.03%
2020/04/01	3	25.93	3	26.20	26.15	0	9,526	0.00%
2020/03/31	3	25.63	8	26.02	25.95	-5	9,491	-0.05%
2020/03/30	2	25.05	3	25.37	25.70	-1	9,638	-0.01%
2020/03/27	6	25.88	12	26.03	25.60	-6	9,646	-0.06%
2020/03/26	0	0.00	2	25.53	26.05	-2	9,570	-0.02%
2020/03/25	3	25.62	4	25.90	26.00	-1	9,519	-0.01%
2020/03/20	2	24.28	5	24.20	24.30	-3	10,014	-0.03%
2020/03/19	1	22.55	5	23.95	22.55	-4	10,038	-0.04%
2020/03/18	12	25.88	3	25.43	25.05	9	10,011	0.09%
2020/03/17	3	25.40	0	0.00	25.05	3	10,270	0.03%
2020/03/16	18	27.87	13	26.84	26.45	5	10,196	0.05%
2020/03/13	9	27.31	24	27.45	27.90	-15	10,206	-0.15%
2020/03/12	11	29.90	3	30.50	30.20	8	10,016	0.08%
2020/03/11	1	33.10	0	0.00	32.40	1	10,010	0.01%
2020/03/10	0	0.00	7	32.29	33.05	-7	10,412	-0.07%
2020/03/09	0	0.00	4	33.00	33.00	-4	10,701	-0.04%
2020/03/03	10	36.05	5	36.05	35.15	5	10,472	0.05%
2020/03/02	3	35.60	8	34.54	35.50	-5	10,424	-0.05%
2020/02/27	17	35.64	27	34.91	34.15	-10	10,167	-0.10%
2020/02/26	23	35.60	22	35.90	36.00	1	9,735	0.01%
2020/02/25	1	35.00	1	35.00	35.15	0	9,448	0.00%
2020/02/24	2	34.95	2	35.00	35.00	0	9,393	0.00%
2020/02/21	3	35.25	2	35.35	35.40	1	9,348	0.01%
2020/02/20	9	35.31	12	35.10	35.00	-3	9,230	-0.03%
2020/02/19	27	35.29	71	35.08	35.30	-44	9,113	-0.48%
2020/02/18	69	34.67	12	34.66	34.65	57	8,882	0.64%
2020/02/17	19	34.86	18	35.05	34.65	1	8,773	0.01%
2020/02/14	1	34.15	1	34.15	34.00	0	8,475	0.00%
2020/02/13	2	33.65	10	33.70	33.50	-8	8,308	-0.10%
2020/02/12	7	33.50	0	0.00	33.60	7	8,348	0.08%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/07	7	32.06	8	31.86	31.85	-1	8,493	-0.01%
2020/02/05	2	32.05	2	31.85	31.80	0	8,800	0.00%
2020/02/04	3	31.82	1	31.60	32.10	2	8,800	0.02%
2020/02/03	8	31.03	0	0.00	31.20	8	8,871	0.09%
2020/01/31	16	32.41	5	32.32	32.50	11	8,827	0.12%
2020/01/30	1	32.25	0	0.00	32.25	1	9,107	0.01%
2020/01/20	0	0.00	2	35.85	35.80	-2	9,084	-0.02%
2020/01/16	5	35.45	6	35.45	35.45	-1	9,526	-0.01%
2020/01/15	9	35.63	12	35.94	35.55	-3	9,835	-0.03%
2020/01/14	0	0.00	2	35.35	35.40	-2	9,947	-0.02%
2020/01/13	4	35.03	1	34.70	35.15	3	10,704	0.03%
2020/01/10	0	0.00	1	34.45	34.15	-1	11,060	-0.01%
2020/01/09	2	34.48	0	0.00	34.30	2	11,048	0.02%
2020/01/08	14	34.04	0	0.00	34.00	14	11,063	0.13%
2020/01/07	2	35.15	0	0.00	34.80	2	11,090	0.02%
2020/01/06	4	35.40	6	35.43	35.20	-2	11,228	-0.02%
2020/01/03	7	36.79	58	37.14	36.25	-51	11,149	-0.46%
2020/01/02	10	37.00	20	36.99	36.90	-10	10,906	-0.09%
2019/12/31	9	36.64	0	0.00	36.35	9	10,825	0.08%
2019/12/30	1	37.40	4	37.30	37.10	-3	10,750	-0.03%
2019/12/27	25	36.86	42	36.80	37.30	-17	10,473	-0.16%
2019/12/26	11	35.88	0	0.00	35.80	11	10,121	0.11%
2019/12/25	4	36.25	10	36.40	36.10	-6	10,177	-0.06%
2019/12/24	0	0.00	8	35.79	35.80	-8	10,039	-0.08%
2019/12/23	13	35.89	2	36.40	36.10	11	10,132	0.11%
2019/12/20	5	36.09	5	36.04	35.90	0	10,247	0.00%
2019/12/19	3	35.83	1	35.95	35.90	2	10,473	0.02%
2019/12/18	26	36.69	5	37.17	36.30	21	10,454	0.20%
2019/12/17	5	36.01	17	36.44	36.60	-12	10,055	-0.12%
2019/12/16	5	36.45	7	36.22	36.05	-2	10,068	-0.02%
2019/12/13	17	35.71	0	0.00	35.60	17	9,918	0.17%
2019/12/12	9	36.11	66	36.91	35.50	-57	9,803	-0.58%
2019/12/11	53	35.50	2	35.40	35.50	51	9,404	0.54%
2019/12/10	0	0.00	3	35.77	35.75	-3	9,363	-0.03%
2019/12/09	2	35.45	2	35.35	35.30	0	9,240	0.00%
2019/12/06	6	35.42	17	35.50	35.55	-11	9,233	-0.12%
2019/12/05	9	35.49	46	35.55	35.25	-37	9,090	-0.41%
2019/12/04	24	34.48	58	34.77	34.85	-34	8,701	-0.39%
2019/12/03	1	33.20	0	0.00	33.10	1	8,310	0.01%
2019/12/02	10	32.95	0	0.00	33.05	10	8,328	0.12%
2019/11/29	3	33.52	0	0.00	33.45	3	8,386	0.04%
2019/11/28	5	34.05	0	0.00	33.80	5	8,410	0.06%
2019/11/27	24	33.98	7	34.11	34.10	17	8,529	0.20%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/22	10	33.20	0	0.00	33.05	10	8,719	0.11%
2019/11/21	1	33.10	1	33.15	33.25	0	8,766	0.00%
2019/11/18	2	33.33	16	33.33	33.35	-14	8,874	-0.16%
2019/11/14	4	32.93	0	0.00	33.00	4	9,074	0.04%
2019/11/13	2	33.38	1	33.70	33.25	1	9,090	0.01%
2019/11/12	1	33.45	8	33.43	33.60	-7	9,106	-0.08%
2019/11/11	6	33.41	0	0.00	33.00	6	9,114	0.07%
2019/11/08	0	0.00	1	34.50	34.30	-1	9,043	-0.01%
2019/11/07	10	35.22	3	35.15	35.05	7	9,033	0.08%
2019/11/06	20	35.89	8	36.44	35.75	12	9,078	0.13%
2019/11/05	9	36.16	3	36.57	36.00	6	8,993	0.07%
2019/11/04	0	0.00	14	36.07	35.80	-14	8,863	-0.16%
2019/11/01	11	35.27	13	35.41	35.70	-2	8,740	-0.02%
2019/10/31	29	35.62	7	35.51	35.05	22	8,780	0.25%
2019/10/30	11	35.89	2	35.80	35.80	9	8,690	0.10%
2019/10/29	4	35.94	8	36.48	36.05	-4	8,683	-0.05%
2019/10/28	22	35.77	13	35.66	35.60	9	8,555	0.11%
2019/10/25	11	35.98	57	35.57	35.50	-46	8,580	-0.54%
2019/10/24	53	36.69	3	36.65	36.70	50	8,427	0.59%
2019/10/23	16	36.52	5	36.40	36.35	11	8,296	0.13%
2019/10/22	8	36.34	26	36.16	36.15	-18	8,261	-0.22%
2019/10/21	30	36.49	55	36.34	36.30	-25	8,106	-0.31%
2019/10/18	8	34.23	10	34.16	34.80	-2	7,458	-0.03%
2019/10/17	2	33.40	1	33.40	33.45	1	7,237	0.01%
2019/10/16	5	33.53	6	33.79	33.20	-1	7,345	-0.01%
2019/10/15	28	33.73	0	0.00	33.40	28	7,326	0.38%
2019/10/14	3	34.07	8	33.81	33.75	-5	7,233	-0.07%
2019/10/09	0	0.00	11	32.79	32.70	-11	7,081	-0.16%
2019/10/08	2	32.85	15	32.70	32.90	-13	7,118	-0.18%
2019/10/07	11	33.54	10.3	33.99	33.45	0.7	7,175	0.01%
2019/10/04	2	33.80	2.3	34.24	33.85	-0.3	7,280	0.00%
2019/10/03	2	33.73	2	34.05	34.10	0	7,323	0.00%
2019/10/02	8	33.96	8	34.00	33.90	0	7,419	0.00%
2019/10/01	8	34.60	11	34.32	34.60	-3	7,428	-0.04%
2019/09/27	14	33.80	6	34.06	33.65	8	7,471	0.11%
2019/09/26	1	34.35	3	34.45	34.10	-2	7,535	-0.03%
2019/09/25	5	34.22	7	34.49	34.50	-2	7,686	-0.03%
2019/09/24	3	34.15	9	34.14	34.15	-6	7,755	-0.08%
2019/09/23	5	33.59	3	33.67	33.75	2	7,525	0.03%
2019/09/20	3	33.53	1	33.80	33.45	2	7,554	0.03%
2019/09/19	9	33.43	16	33.34	33.50	-7	7,653	-0.09%
2019/09/18	1	32.55	2	32.60	32.55	-1	7,571	-0.01%
2019/09/17	2	32.60	7	32.60	32.50	-5	7,640	-0.07%
2019/09/16	4	32.30	0	0.00	32.20	4	7,696	0.05%
2019/09/12	2	32.33	1	32.60	32.20	1	7,842	0.01%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/10	0	0.00	2	31.90	31.90	-2	8,037	-0.02%
2019/09/09	3	32.77	4	32.51	32.35	-1	8,377	-0.01%
2019/09/06	8	33.14	9	33.21	32.90	-1	8,430	-0.01%
2019/09/05	3	32.85	3	32.97	32.90	0	8,426	0.00%
2019/09/04	0	0.00	45	32.65	32.85	-45	8,683	-0.52%
2019/09/02	2	32.45	3	32.43	32.70	-1	8,710	-0.01%
2019/08/30	29	32.66	43	32.93	32.10	-14	8,713	-0.16%
2019/08/29	8	32.21	7	32.24	32.30	1	8,640	0.01%
2019/08/28	170	32.42	141	32.48	32.55	29	8,568	0.34%	大買/大賣/
2019/08/27	15	31.79	11	31.94	31.40	4	8,406	0.05%
2019/08/26	25	31.60	30	31.64	31.50	-5	8,466	-0.06%
2019/08/23	28	32.41	12	32.37	32.40	16	8,468	0.19%
2019/08/22	20	32.55	2	32.88	32.40	18	8,490	0.21%
2019/08/21	1	32.70	1	32.75	32.70	0	8,500	0.00%
2019/08/20	10	33.03	7	33.24	32.90	3	8,487	0.04%
2019/08/19	8	33.52	21	33.41	33.40	-13	8,459	-0.15%
2019/08/16	3	32.07	4	32.39	32.50	-1	8,412	-0.01%
2019/08/15	13	31.78	2	31.80	31.85	11	8,490	0.13%
2019/08/14	2	32.85	5	32.87	32.50	-3	8,552	-0.04%
2019/08/13	12	32.60	2	32.70	32.50	10	8,640	0.12%
2019/08/12	9	32.35	8	32.54	32.45	1	8,721	0.01%
2019/08/08	15	33.23	4	33.49	32.85	11	8,736	0.13%
2019/08/07	28	33.67	22	33.72	33.20	6	8,803	0.07%
2019/08/05	3	33.98	0	0.00	33.85	3	9,305	0.03%
2019/08/02	19	34.86	3	34.40	34.55	16	9,570	0.17%
2019/08/01	5	35.73	5	36.00	35.75	0	9,723	0.00%
2019/07/31	2	35.78	2	36.13	36.20	0	9,932	0.00%
2019/07/30	13	35.83	11	35.77	35.60	2	9,958	0.02%
2019/07/29	13	37.24	2.1	37.57	37.05	10.9	9,899	0.11%
2019/07/26	9	36.93	4	36.98	37.00	5	9,916	0.05%
2019/07/25	12	36.76	2	36.80	36.90	10	9,947	0.10%
2019/07/24	23	37.15	24	37.09	36.80	-1	10,024	-0.01%
2019/07/23	4	36.64	3	36.33	36.10	1	10,242	0.01%
2019/07/22	5	36.54	7	36.61	36.50	-2	10,750	-0.02%
2019/07/19	7	35.95	18	35.81	36.05	-11	11,077	-0.10%
2019/07/18	6	34.99	2	34.55	34.50	4	11,053	0.04%
2019/07/17	5	35.58	0	0.00	35.65	5	11,077	0.05%
2019/07/16	0	0.00	1	36.15	35.90	-1	11,708	-0.01%
2019/07/15	2	35.85	1	35.90	35.70	1	11,875	0.01%
2019/07/12	2	35.55	3	35.87	35.40	-1	12,082	-0.01%
2019/07/11	4	35.70	4	35.75	35.60	0	12,129	0.00%
2019/07/10	2	37.58	3	37.58	37.60	-1	12,100	-0.01%
2019/07/09	2	37.60	4	37.85	37.40	-2	12,054	-0.02%
2019/07/08	4	38.28	26	38.06	38.05	-22	12,117	-0.18%
2019/07/05	7	37.61	8	37.66	37.80	-1	12,158	-0.01%
2019/07/04	7	37.36	4	37.61	37.55	3	12,166	0.02%
2019/07/03	3	36.75	11	36.90	36.90	-8	12,483	-0.06%
2019/07/02	14	36.86	15.2	37.00	37.10	-1.2	12,517	-0.01%
2019/07/01	23	36.23	9	36.32	36.45	14	12,550	0.11%
2019/06/27	11	35.17	9	35.25	35.15	2	13,119	0.02%
2019/06/26	4	34.41	10	34.64	34.70	-6	13,074	-0.05%
2019/06/25	14	35.15	2	35.25	35.30	12	13,030	0.09%
2019/06/24	0	0.00	6	35.79	36.00	-6	12,960	-0.05%
2019/06/21	5	35.50	0	0.00	35.05	5	12,923	0.04%
2019/06/20	4	35.88	4	36.01	35.70	0	12,880	0.00%
2019/06/19	0	0.00	26	35.40	35.55	-26	12,826	-0.20%
2019/06/18	14	35.05	5	35.86	35.05	9	12,825	0.07%
2019/06/17	15	35.40	228	35.57	35.50	-213	12,844	-1.66%	大賣/鉅額交易
2019/06/14	8	34.71	6	34.64	34.40	2	12,517	0.02%
2019/06/13	4	34.10	12	34.00	34.25	-8	12,543	-0.06%
2019/06/12	22	34.84	22	34.84	34.60	0	12,564	0.00%
2019/06/11	1	34.00	3	33.80	34.05	-2	12,406	-0.02%
2019/06/10	0	0.00	1	33.45	33.25	-1	12,391	-0.01%
2019/06/06	0	0.00	2	32.75	32.80	-2	12,525	-0.02%
2019/06/05	8	33.84	8	33.35	33.10	0	12,542	0.00%
2019/06/03	3	32.90	0	0.00	33.25	3	12,833	0.02%
2019/05/31	9	33.52	9	33.53	33.50	0	13,007	0.00%
2019/05/30	1	32.70	199	32.92	33.15	-198	13,059	-1.52%	大賣/鉅額交易
2019/05/29	11	32.29	0	0.00	32.30	11	13,289	0.08%
2019/05/24	0	0.00	116	33.48	33.05	-116	14,485	-0.80%	大賣/鉅額交易
2019/05/23	0	0.00	3	33.30	33.30	-3	14,617	-0.02%
2019/05/22	10	34.48	6	34.63	33.90	4	14,824	0.03%
2019/05/21	10	33.42	11	33.71	33.90	-1	15,197	-0.01%
2019/05/20	3	33.27	15	32.90	33.05	-12	15,278	-0.08%
2019/05/17	11	34.34	12	34.00	33.80	-1	15,570	-0.01%
2019/05/16	3	34.17	3	34.60	33.80	0	15,910	0.00%
2019/05/15	9	35.02	223	35.02	34.90	-214	16,886	-1.27%	大賣/鉅額交易
2019/05/14	61	35.04	2	35.25	35.25	59	17,494	0.34%
2019/05/13	13	34.35	128	34.54	33.80	-115	17,719	-0.65%	大賣/鉅額交易
2019/05/10	22	37.36	339	37.51	36.60	-317	17,580	-1.80%	大賣/鉅額交易
2019/05/09	31	38.48	23	37.86	37.25	8	17,423	0.05%
2019/05/08	19	38.81	18	38.86	38.90	1	17,313	0.01%
2019/05/07	1	38.35	3	38.65	38.40	-2	17,407	-0.01%
2019/05/06	6	38.35	14	38.20	38.15	-8	17,976	-0.04%
2019/05/03	31	39.43	17	39.50	39.35	14	17,943	0.08%
2019/05/02	3	39.03	5	39.08	38.90	-2	17,968	-0.01%
2019/04/30	8	38.73	3	38.80	39.05	5	18,100	0.03%
2019/04/29	34	39.45	83	40.56	38.55	-49	17,988	-0.27%
2019/04/26	82	40.78	41	40.82	41.15	41	17,730	0.23%
2019/04/25	56	40.51	77	40.30	40.55	-21	17,250	-0.12%
2019/04/24	47	39.43	9	39.89	39.40	38	16,889	0.22%
2019/04/23	15	39.48	20	39.04	39.00	-5	16,911	-0.03%
2019/04/22	24	40.18	35	40.69	39.25	-11	17,008	-0.06%
2019/04/19	7	38.56	7	38.75	39.00	0	16,563	0.00%
2019/04/18	39	38.73	32	38.00	37.85	7	16,598	0.04%
2019/04/17	0	0.00	3	38.47	38.25	-3	16,622	-0.02%
2019/04/16	6	38.02	4	37.94	38.05	2	16,677	0.01%
2019/04/15	5	37.47	2	37.80	37.30	3	16,926	0.02%
2019/04/12	4	37.50	0	0.00	37.25	4	17,317	0.02%
2019/04/11	12	38.45	4	38.54	38.10	8	17,415	0.05%
2019/04/10	4	39.29	1	39.30	39.35	3	17,356	0.02%
2019/04/09	18	39.99	13	40.06	39.60	5	17,404	0.03%
2019/04/08	17	39.78	38	39.58	39.30	-21	17,317	-0.12%
2019/04/03	56	39.38	39	39.25	39.20	17	17,378	0.10%
2019/04/02	46	38.77	126	38.81	39.45	-80	17,400	-0.46%	大賣/
2019/04/01	16	37.93	8	37.71	37.90	8	17,263	0.05%
2019/03/29	5	36.51	2	36.85	36.90	3	17,149	0.02%
2019/03/28	10	37.12	10	36.63	36.55	0	17,823	0.00%
2019/03/27	6	36.84	7	37.00	36.80	-1	18,695	-0.01%
2019/03/26	0	0.00	10	37.24	36.90	-10	19,704	-0.05%
2019/03/25	3	36.45	0	0.00	36.70	3	20,382	0.01%
2019/03/22	12	37.20	4	37.43	37.10	8	20,597	0.04%
2019/03/21	5	37.18	4	37.16	36.75	1	20,876	0.00%
2019/03/20	3	37.15	6	37.16	37.10	-3	21,208	-0.01%
2019/03/19	0	0.00	8	36.60	36.45	-8	21,697	-0.04%
2019/03/18	4	36.35	0	0.00	36.25	4	22,043	0.02%
2019/03/15	1	37.05	5	37.08	36.70	-4	22,301	-0.02%
2019/03/14	19	36.73	7	36.54	36.45	12	22,583	0.05%
2019/03/13	16	37.38	14	37.16	37.10	2	23,091	0.01%
2019/03/12	16	37.79	13	37.62	37.35	3	23,411	0.01%
2019/03/11	0	0.00	3	37.45	37.30	-3	23,766	-0.01%
2019/03/08	9	36.42	10	36.74	37.25	-1	24,548	0.00%
2019/03/07	74	38.08	62	37.13	37.05	12	25,184	0.05%
2019/03/06	14	39.00	10	39.25	38.65	4	26,262	0.02%
2019/03/05	2	38.70	3	38.63	38.60	-1	27,112	0.00%
2019/03/04	11	39.80	3	39.00	38.95	8	28,054	0.03%
2019/02/27	37	38.99	48	39.43	39.50	-11	28,110	-0.04%
2019/02/26	53	39.08	142	38.83	38.60	-89	28,202	-0.32%	大賣/
2019/02/25	23	37.92	11	37.86	37.80	12	28,383	0.04%
2019/02/22	3	39.18	9	39.64	38.75	-6	29,437	-0.02%
2019/02/21	21	38.99	8	39.05	39.40	13	29,463	0.04%
2019/02/20	52	40.42	82	40.11	39.50	-30	29,489	-0.10%
2019/02/19	35	39.43	6	39.19	39.50	29	29,660	0.10%
2019/02/18	14	39.38	43	39.25	39.20	-29	30,192	-0.10%
2019/02/15	95	39.14	142	38.83	38.80	-47	30,612	-0.15%	大賣/
2019/02/14	209	39.77	124	40.05	39.80	85	30,775	0.28%	大買/大賣/
2019/02/13	40	38.32	48	38.55	38.75	-8	30,306	-0.03%
2019/02/12	48	35.10	33	35.28	35.25	15	30,182	0.05%
2019/02/11	12	34.21	15	34.53	34.35	-3	31,029	-0.01%
2019/01/30	41	33.91	42	33.49	33.40	-1	31,892	0.00%
2019/01/29	47	33.57	36	33.40	33.40	11	32,202	0.03%
2019/01/28	36.8	34.78	11	34.61	34.25	25.8	32,566	0.08%
2019/01/25	25	34.04	34	34.22	34.30	-9	33,389	-0.03%
2019/01/24	1	32.45	1	32.70	32.65	0	34,287	0.00%
2019/01/23	2.5	32.38	1	32.20	32.25	1.5	34,578	0.00%
2019/01/22	2	32.70	2	32.58	32.60	0	34,995	0.00%
2019/01/21	11	32.31	12	32.45	32.20	-1	35,430	0.00%
2019/01/18	38	32.04	9	31.88	32.20	29	35,828	0.08%
2019/01/17	1	32.05	2	32.70	32.00	-1	36,054	0.00%
2019/01/16	2	32.60	23	32.24	32.60	-21	36,365	-0.06%
2019/01/15	30	32.08	3	32.05	32.05	27	36,476	0.07%
2019/01/14	52	32.08	88	31.89	31.85	-36	36,612	-0.10%
2019/01/11	36	33.57	14	33.63	32.95	22	36,713	0.06%
2019/01/10	33	34.04	29	33.87	33.40	4	36,865	0.01%
2019/01/09	25	33.52	13	33.77	33.40	12	37,074	0.03%
2019/01/08	6	33.47	6	33.33	33.35	0	37,626	0.00%
2019/01/07	118	33.51	115	33.52	33.55	3	37,762	0.01%	大買/大賣/
2019/01/04	25	30.77	15	30.63	31.50	10	38,001	0.03%
2019/01/03	5	32.63	12	32.11	32.00	-7	37,814	-0.02%
2019/01/02	4	33.59	2	33.90	33.50	2	38,184	0.01%
2018/12/28	3	33.63	3	33.62	33.50	0	38,634	0.00%
2018/12/27	14	34.01	9	33.97	33.50	5	39,107	0.01%
2018/12/26	112	32.65	58	32.67	32.50	54	39,032	0.14%	大買/
2018/12/25	22	32.94	68	32.95	33.40	-46	39,341	-0.12%
2018/12/24	79	34.30	116	34.34	34.40	-37	39,312	-0.09%	大賣/
2018/12/22	7	34.21	8	34.29	34.65	-1	39,298	0.00%
2018/12/21	18	34.52	25	34.81	35.45	-7	39,507	-0.02%
2018/12/20	38	33.75	42	33.22	33.60	-4	39,119	-0.01%
2018/12/19	34	36.93	13	36.08	35.20	21	38,481	0.05%
2018/12/18	29	38.74	35	38.31	37.60	-6	38,498	-0.02%
2018/12/17	14	40.68	3	40.63	40.50	11	38,648	0.03%
2018/12/14	15	41.14	6	41.09	40.70	9	38,836	0.02%
2018/12/13	19	42.05	20	42.19	42.30	-1	38,818	0.00%
2018/12/12	23	42.15	33	42.02	41.85	-10	38,745	-0.03%
2018/12/11	36	41.63	61	41.85	40.55	-25	38,901	-0.06%
2018/12/10	54	41.17	25	40.94	41.45	29	39,090	0.07%
2018/12/07	21	40.94	77	41.36	40.90	-56	39,058	-0.14%
2018/12/06	70	40.13	24	40.20	40.15	46	39,164	0.12%
2018/12/05	43	42.10	32	41.97	41.90	11	39,076	0.03%
2018/12/04	140	43.58	33	43.77	43.20	107	39,419	0.27%	大買/鉅額交易
2018/12/03	421	44.82	34	44.74	44.20	387	39,430	0.98%	大買/鉅額交易
2018/11/30	30	42.78	50	42.76	43.20	-20	38,819	-0.05%
2018/11/29	110	41.98	45	42.19	42.50	65	38,225	0.17%	大買/
2018/11/28	292	40.27	223	39.89	39.85	69	37,146	0.19%	大買/大賣/
2018/11/27	259	39.40	219	39.41	39.40	40	36,504	0.11%	大買/大賣/
2018/11/26	4	38.06	10	38.09	38.20	-6	35,653	-0.02%
2018/11/23	36	38.36	30	38.17	37.35	6	35,760	0.02%
2018/11/22	23	39.08	25	39.18	38.15	-2	35,578	-0.01%
2018/11/21	70	39.41	59	39.70	39.50	11	35,256	0.03%
2018/11/20	0	0.00	10	37.45	37.45	-10	34,251	-0.03%
2018/11/19	12	37.30	14	37.42	37.70	-2	34,401	-0.01%
2018/11/16	33	37.72	32	37.73	36.75	1	34,265	0.00%
2018/11/15	31	36.58	44	37.16	37.70	-13	33,749	-0.04%
2018/11/14	27	37.85	12	37.88	37.00	15	33,259	0.05%
2018/11/13	48	37.90	77	37.24	38.35	-29	32,871	-0.09%
2018/11/12	55	37.36	34	37.46	37.80	21	32,467	0.06%
2018/11/09	42	36.61	40	36.71	37.00	2	32,209	0.01%
2018/11/08	42	36.87	45	36.75	36.25	-3	31,899	-0.01%
2018/11/07	48	34.44	72	34.39	35.80	-24	31,002	-0.08%
2018/11/06	12	33.10	27	32.73	32.55	-15	30,328	-0.05%
2018/11/05	48	33.27	9	33.59	34.05	39	30,079	0.13%
2018/11/02	19	33.36	52	33.43	33.30	-33	29,779	-0.11%
2018/11/01	414	32.94	93	33.27	32.75	321	29,018	1.11%	大買/鉅額交易
2018/10/31	167	31.02	25	31.16	31.40	142	27,766	0.51%	大買/鉅額交易
2018/10/30	66	28.38	68	28.08	28.55	-2	27,535	-0.01%
2018/10/29	133	28.32	39	27.82	28.65	94	27,409	0.34%	大買/
2018/10/26	29	26.64	22	27.04	26.05	7	27,322	0.03%
2018/10/25	13	26.74	22	27.08	26.55	-9	27,120	-0.03%
2018/10/24	74	30.72	16	30.44	29.50	58	26,849	0.22%
2018/10/23	21	32.02	68	32.13	31.35	-47	26,639	-0.18%
2018/10/22	18	32.98	13	33.30	33.10	5	26,588	0.02%
2018/10/19	17	31.94	13	31.58	32.35	4	26,568	0.02%
2018/10/18	5	33.56	6	33.64	33.25	-1	26,457	0.00%
2018/10/17	22	33.67	24	33.58	33.10	-2	26,349	-0.01%
2018/10/16	26	33.79	53	34.15	33.25	-27	26,327	-0.10%
2018/10/15	9	31.82	11	31.91	32.00	-2	26,269	-0.01%
2018/10/12	121	32.10	101	31.71	31.85	20	26,475	0.08%	大買/大賣/
2018/10/11	5	32.08	2	32.00	31.80	3	26,210	0.01%
2018/10/09	127	35.41	52	35.24	35.30	75	26,240	0.29%	大買/
2018/10/08	112	35.40	105	35.08	35.15	7	26,051	0.03%	大買/大賣/
2018/10/05	24	37.30	32	37.49	36.80	-8	25,907	-0.03%
2018/10/04	16	40.43	13	40.50	40.00	3	25,635	0.01%
2018/10/03	6	40.58	11	40.58	40.40	-5	25,839	-0.02%
2018/10/02	10	43.11	11	43.15	42.60	-1	26,084	0.00%
2018/10/01	8	42.92	82	42.87	43.20	-74	26,286	-0.28%
2018/09/28	15	43.16	8	43.21	43.50	7	26,732	0.03%
2018/09/27	6	43.23	31	43.46	42.20	-25	26,709	-0.09%
2018/09/26	17	43.95	6	44.20	43.80	11	27,040	0.04%
2018/09/25	79	45.24	59	45.04	44.15	20	26,956	0.07%
2018/09/21	16	43.04	21	42.98	43.85	-5	26,206	-0.02%
2018/09/20	15	41.16	12	41.28	40.75	3	25,600	0.01%
2018/09/19	7	41.04	40	41.69	40.20	-33	25,686	-0.13%
2018/09/18	33	41.05	8	41.16	40.95	25	25,896	0.10%
2018/09/17	69	42.30	72	41.71	42.40	-3	26,186	-0.01%
2018/09/14	20	40.43	22	40.58	41.45	-2	25,773	-0.01%
2018/09/13	5	38.63	4	39.16	37.70	1	25,506	0.00%
2018/09/12	14	38.63	5	38.47	38.65	9	25,568	0.04%
2018/09/11	8	39.49	13	38.69	39.60	-5	25,723	-0.02%
2018/09/10	10	38.66	633	37.87	37.45	-623	25,491	-2.44%	大賣/鉅額交易
2018/09/07	12	42.37	4	43.29	41.50	8	25,119	0.03%
2018/09/06	5	44.81	3	44.60	44.00	2	25,060	0.01%
2018/09/05	1.1	43.87	4	44.34	44.55	-2.9	25,627	-0.01%
2018/09/04	6	44.02	6	43.28	43.85	0	27,102	0.00%
2018/09/03	14	44.18	13	43.41	43.55	1	27,874	0.00%
2018/08/31	20	46.47	6	46.23	47.25	14	28,015	0.05%
2018/08/30	29	48.25	28	47.95	47.50	1	28,162	0.00%
2018/08/29	21	47.34	7	46.89	47.60	14	28,205	0.05%
2018/08/28	84	47.35	3	48.07	47.10	81	28,746	0.28%
2018/08/27	3	45.43	17	45.12	47.20	-14	28,901	-0.05%
2018/08/24	19	44.15	8	43.94	42.95	11	29,383	0.04%
2018/08/23	4	46.81	2	47.23	46.40	2	30,829	0.01%
2018/08/22	9	47.39	5	47.23	47.10	4	31,632	0.01%
2018/08/21	5	47.69	8	47.49	47.00	-3	33,184	-0.01%
2018/08/20	57.5	47.55	3	47.15	47.00	54.5	34,269	0.16%
2018/08/17	15	50.52	15.1	51.27	51.80	-0.1	34,573	0.00%
2018/08/16	30	50.96	28	49.53	51.20	2	34,777	0.01%
2018/08/15	15	51.36	12	52.09	50.20	3	35,119	0.01%
2018/08/14	18	52.73	43	52.17	53.50	-25	35,718	-0.07%
2018/08/13	123	54.14	6	55.50	53.60	117	35,970	0.33%	大買/鉅額交易
2018/08/10	4	59.75	8	60.23	58.80	-4	36,641	-0.01%
2018/08/09	67	58.79	148	59.06	59.60	-81	38,103	-0.21%	大賣/
2018/08/08	73	59.48	164	58.64	58.60	-91	39,838	-0.23%	大賣/
2018/08/07	89	59.49	15.1	59.32	59.50	73.9	40,602	0.18%
2018/08/06	8	57.31	5	57.58	58.30	3	41,808	0.01%
2018/08/03	169	56.56	5	56.10	57.80	164	42,958	0.38%	大買/鉅額交易
2018/08/02	23	58.57	81	58.77	56.50	-58	43,259	-0.13%
2018/08/01	3	61.93	2	62.45	61.80	1	43,841	0.00%
2018/07/31	3	61.83	2	62.85	63.00	1	45,167	0.00%
2018/07/30	2	62.30	34	63.49	61.80	-32	45,338	-0.07%
2018/07/27	35	64.48	5	64.00	64.60	30	45,469	0.07%
2018/07/26	4	63.38	5	63.68	63.30	-1	45,878	0.00%
2018/07/25	1	63.30	3.2	63.62	63.00	-2.2	46,171	0.00%
2018/07/24	6	62.73	1	62.50	62.90	5	46,194	0.01%
2018/07/23	6	60.32	9	61.41	62.80	-3	46,073	-0.01%
2018/07/20	15	64.59	10	65.37	62.40	5	46,066	0.01%
2018/07/19	18	63.72	21	63.67	64.00	-3	45,727	-0.01%
2018/07/18	18	62.42	18	61.77	61.50	0	46,120	0.00%
2018/07/17	5	62.92	45	63.75	62.60	-40	46,538	-0.09%
2018/07/16	49	64.03	16	63.73	64.30	33	47,402	0.07%
2018/07/13	12	63.89	16	63.69	62.30	-4	48,285	-0.01%
2018/07/12	13	62.28	6	62.17	62.10	7	47,998	0.01%
2018/07/11	19	61.64	19	61.71	62.00	0	47,915	0.00%
2018/07/10	21	61.25	38	61.22	62.40	-17	47,730	-0.04%
2018/07/09	4	58.30	54	58.79	57.80	-50	47,682	-0.10%
2018/07/06	49	57.73	17	56.00	58.70	32	47,345	0.07%
2018/07/05	6	54.43	13	54.26	53.90	-7	46,923	-0.01%
2018/07/04	24	53.60	23	53.58	53.00	1	46,768	0.00%
2018/07/03	19	59.60	15	58.65	58.10	4	46,387	0.01%
2018/07/02	26	60.03	4	61.80	59.10	22	46,387	0.05%
2018/06/29	4	61.23	6	61.42	62.30	-2	46,271	0.00%
2018/06/28	11.8	62.01	17	61.98	60.80	-5.2	46,268	-0.01%
2018/06/27	44	60.77	56	60.89	61.60	-12	45,965	-0.03%
2018/06/26	28	59.88	23.3	60.05	60.70	4.7	45,735	0.01%
2018/06/25	6	58.45	3	58.17	57.60	3	45,247	0.01%
2018/06/22	11.3	60.18	5.3	60.34	59.70	6	45,234	0.01%
2018/06/21	6	62.42	16.3	62.03	62.50	-10.3	45,060	-0.02%
2018/06/20	58	62.87	79	62.90	60.60	-21	44,997	-0.05%
2018/06/19	16	65.04	26	65.24	64.50	-10	44,847	-0.02%
2018/06/15	38	67.40	40	68.96	66.60	-2	44,751	0.00%
2018/06/14	7	67.31	11	66.37	68.10	-4	44,648	-0.01%
2018/06/13	95	67.41	82	68.31	67.00	13	44,859	0.03%
2018/06/12	176	72.59	131	72.33	70.00	45	44,681	0.10%	大買/大賣/
2018/06/11	33	68.15	56	67.72	69.70	-23	43,257	-0.05%
2018/06/08	130	63.26	4	62.58	63.40	126	42,538	0.30%	大買/鉅額交易
2018/06/07	6	65.42	1	66.00	65.00	5	42,363	0.01%
2018/06/06	123	65.71	13	65.67	66.00	110	42,989	0.26%	大買/鉅額交易
2018/06/05	223	65.28	26	65.18	63.70	197	43,474	0.45%	大買/鉅額交易
2018/06/04	20	66.88	31	67.09	67.30	-11	42,688	-0.03%
2018/06/01	58	68.86	54	68.71	67.10	4	42,378	0.01%
2018/05/31	70	70.46	107	71.05	69.90	-37	41,822	-0.09%	大賣/
2018/05/30	72	66.58	96	67.26	67.80	-24	40,393	-0.06%
2018/05/29	91	67.70	54	67.52	66.40	37	39,562	0.09%
2018/05/28	118	64.66	128.1	64.64	64.80	-10.1	37,968	-0.03%	大買/大賣/
2018/05/25	71	60.61	28	60.71	60.50	43	36,847	0.12%
2018/05/24	30	59.29	19	59.43	59.30	11	36,381	0.03%
2018/05/23	12	59.13	27	59.06	58.90	-15	36,141	-0.04%
2018/05/22	44	59.43	20	60.63	58.50	24	35,613	0.07%
2018/05/21	75	62.87	85	62.73	62.60	-10	34,997	-0.03%
2018/05/18	63	62.72	30	62.00	63.20	33	34,507	0.10%
2018/05/17	220	62.97	251	62.26	61.20	-31	33,760	-0.09%	大買/大賣/
2018/05/16	92	61.90	69	61.77	62.00	23	32,460	0.07%
2018/05/15	41	57.71	52	57.66	57.30	-11	31,009	-0.04%
2018/05/14	42	57.37	64	55.51	58.10	-22	30,392	-0.07%
2018/05/11	92	54.06	105	54.74	52.90	-13	29,133	-0.04%	大賣/
2018/05/10	67	52.86	23	52.64	53.50	44	27,993	0.16%
2018/05/09	46	52.93	37	53.03	52.50	9	27,547	0.03%
2018/05/08	108	53.13	150	53.60	53.80	-42	26,881	-0.16%	大買/大賣/
2018/05/07	65	49.25	29	48.41	50.00	36	25,652	0.14%
2018/05/04	29	47.46	4	48.25	47.25	25	25,600	0.10%
2018/05/03	30	49.58	53	49.22	48.75	-23	25,913	-0.09%
2018/05/02	14	48.54	32	48.14	48.90	-18	25,992	-0.07%
2018/04/30	6	46.80	7	47.33	46.80	-1	26,032	0.00%
2018/04/27	3	46.68	4	46.78	46.50	-1	27,327	0.00%
2018/04/26	24	46.52	15	47.35	45.90	9	28,276	0.03%
2018/04/25	18	46.81	13	46.52	47.60	5	28,445	0.02%
2018/04/24	54	48.92	53	49.06	46.25	1	29,126	0.00%
2018/04/23	33	50.28	90	50.01	48.80	-57	28,557	-0.20%
2018/04/20	68	49.17	35	49.13	48.70	33	28,578	0.12%
2018/04/19	51	47.94	123.1	48.12	49.10	-72.1	27,712	-0.26%	大賣/
2018/04/18	10	44.60	10	45.00	44.65	0	26,756	0.00%
2018/04/17	20	45.38	12	45.49	44.05	8	26,930	0.03%
2018/04/16	46	45.84	49	45.98	45.50	-3	27,170	-0.01%
2018/04/13	54	46.17	77	46.04	45.65	-23	27,575	-0.08%
2018/04/12	12	45.33	3	45.23	44.90	9	27,359	0.03%
2018/04/11	32	45.61	21	45.40	45.05	11	28,225	0.04%
2018/04/10	21	44.62	31	45.00	44.60	-10	28,851	-0.03%
2018/04/09	10	44.20	10	44.58	43.80	0	29,531	0.00%
2018/04/03	21	43.93	17	43.99	44.25	4	29,498	0.01%
2018/04/02	10	43.39	2	43.78	43.05	8	29,804	0.03%
2018/03/31	3	43.88	10	43.84	44.00	-7	29,953	-0.02%
2018/03/30	23	45.34	38	45.64	44.70	-15	30,304	-0.05%
2018/03/29	37	46.39	37	46.75	45.50	0	30,876	0.00%
2018/03/28	45	46.30	35	45.91	45.80	10	30,715	0.03%
2018/03/27	26	46.78	19	47.03	47.15	7	30,879	0.02%
2018/03/26	15	45.35	12	45.27	45.75	3	31,408	0.01%
2018/03/23	21	45.32	20	44.98	45.00	1	31,596	0.00%
2018/03/22	51	47.81	57	48.00	47.05	-6	31,550	-0.02%
2018/03/21	22	47.23	7	47.15	47.00	15	31,458	0.05%
2018/03/20	40	47.06	65	46.98	47.25	-25	31,677	-0.08%
2018/03/19	68	48.38	40	48.51	47.65	28	31,851	0.09%
2018/03/16	82	48.33	34	48.43	47.20	48	31,592	0.15%
2018/03/15	25	46.45	25	46.91	47.00	0	31,638	0.00%
2018/03/14	13	47.65	10	47.05	46.90	3	31,960	0.01%
2018/03/13	14	48.16	210	48.21	48.55	-196	32,804	-0.60%	大賣/鉅額交易
2018/03/12	58	48.23	48	48.37	47.75	10	33,151	0.03%
2018/03/09	26	46.20	30	46.40	47.50	-4	33,111	-0.01%
2018/03/08	3	43.20	4	43.13	43.20	-1	33,139	0.00%
2018/03/07	1	41.85	13	42.56	42.70	-12	33,542	-0.04%
2018/03/06	32	42.70	47	42.44	42.40	-15	33,993	-0.04%
2018/03/05	75	41.96	59	42.25	41.40	16	34,392	0.05%
2018/03/02	54	44.06	1	44.05	44.10	53	34,552	0.15%
2018/03/01	56	44.72	0	0.00	45.00	56	35,135	0.16%
2018/02/27	24	45.88	5	45.94	45.30	19	35,753	0.05%
2018/02/26	23	45.59	118	45.55	45.50	-95	36,140	-0.26%	大賣/
2018/02/23	143	44.40	6	44.86	44.50	137	36,662	0.37%	大買/鉅額交易
2018/02/22	15	44.32	5	44.15	44.15	10	38,036	0.03%
2018/02/21	57	44.93	7	44.97	45.00	50	39,623	0.13%
2018/02/12	2	43.00	20	43.38	43.00	-18	39,949	-0.05%
2018/02/09	4	42.00	12	42.00	42.90	-8	40,294	-0.02%
2018/02/08	30	44.15	18	43.53	43.50	12	40,591	0.03%
2018/02/07	26	45.48	20	45.58	45.10	6	40,855	0.01%
2018/02/06	48	44.28	43	43.03	42.50	5	41,706	0.01%
2018/02/05	15	46.53	30	45.38	47.20	-15	43,336	-0.03%
2018/02/02	24	47.08	0	0.00	47.20	24	44,680	0.05%
2018/02/01	41	48.61	36	48.31	48.00	5	46,364	0.01%
2018/01/31	14	47.11	11	47.31	48.00	3	47,867	0.01%
2018/01/30	29	49.20	41	49.19	48.60	-12	48,603	-0.02%
2018/01/29	29	49.75	14	49.92	49.85	15	48,644	0.03%
2018/01/26	56	50.08	41	49.38	49.00	15	48,988	0.03%
2018/01/25	25	51.45	17	50.55	49.50	8	48,892	0.02%
2018/01/24	83	52.50	92	52.70	52.30	-9	48,813	-0.02%
2018/01/23	79	53.80	138	54.56	52.40	-59	49,067	-0.12%	大賣/
2018/01/22	102	52.53	151	50.76	53.60	-49	48,434	-0.10%	大買/大賣/
2018/01/19	100	48.69	52	48.41	48.75	48	49,111	0.10%
2018/01/18	145	48.20	115	48.22	47.90	30	49,222	0.06%	大買/大賣/
2018/01/17	70	47.11	70	47.18	46.90	0	49,485	0.00%
2018/01/16	112	47.35	117	47.68	47.05	-5	50,360	-0.01%	大買/大賣/
2018/01/15	13	46.55	26	46.78	47.00	-13	51,050	-0.03%
2018/01/12	95	46.60	97	46.69	45.90	-2	51,888	0.00%
2018/01/11	20	45.83	24	45.91	46.20	-4	52,157	-0.01%
2018/01/10	32	46.94	22	45.94	45.85	10	52,303	0.02%
2018/01/09	123	46.53	153	46.77	47.25	-30	52,530	-0.06%	大買/大賣/
2018/01/08	13	45.70	31	46.37	45.05	-18	52,941	-0.03%
2018/01/05	113	47.45	135	47.62	47.15	-22	53,817	-0.04%	大買/大賣/
2018/01/04	110	45.57	86	44.84	46.50	24	54,411	0.04%	大買/
2018/01/03	118	44.00	122	44.03	43.95	-4	53,809	-0.01%	大買/大賣/
2018/01/02	60	42.39	10	42.36	42.35	50	53,322	0.09%