合晶 (6182)-國泰-松江券商分點個股進出

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
38.70
漲跌
▼0.25
漲幅
-0.64%
成交量
2,087張
產業
上櫃半導體類股
1519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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/04	6	38.88	0	0.00	38.70	6	3,056	0.20%
2024/06/03	1	39.05	0	0.00	38.95	1	3,076	0.03%
2024/05/31	2	39.05	0	0.00	39.10	2	3,080	0.06%
2024/05/30	5	39.80	0	0.00	39.60	5	3,058	0.16%
2024/05/28	0	0.00	15	40.35	40.35	-15	3,044	-0.49%
2024/05/27	11.1	39.97	0	0.00	39.65	11.1	3,013	0.37%
2024/05/24	0	0.00	1	39.65	40.20	-1	3,012	-0.03%
2024/05/23	0	0.00	2	40.35	39.90	-2	3,033	-0.07%
2024/05/21	0	0.00	1	39.85	39.80	-1	2,998	-0.03%
2024/05/20	0.1	40.30	3	40.40	40.15	-2.9	2,999	-0.10%
2024/05/17	3	39.95	2.1	40.00	40.35	1	2,984	0.03%
2024/05/15	0.1	39.65	0	0.00	39.55	0.1	2,960	0.00%
2024/05/14	8.4	39.71	0	0.00	39.65	8.4	2,977	0.28%
2024/05/13	1	40.10	5.1	39.85	40.05	-4.1	2,976	-0.14%
2024/05/10	1	39.55	2.1	39.61	39.95	-1.1	2,954	-0.04%
2024/05/09	5	39.30	3	39.30	39.30	2	2,923	0.07%
2024/05/08	8.3	38.58	10	38.85	38.80	-1.8	2,934	-0.06%
2024/05/07	0.4	38.80	0	0.00	39.20	0.4	2,925	0.01%
2024/05/06	2	38.80	0	0.00	39.00	2	2,927	0.07%
2024/05/02	2	38.95	0	0.00	39.20	2	2,949	0.07%
2024/04/30	1	39.55	1.3	39.51	39.50	-0.3	2,935	-0.01%
2024/04/29	0	0.00	1	39.50	39.50	-1	2,941	-0.03%
2024/04/26	1	39.20	1	39.05	39.20	0	2,937	0.00%
2024/04/25	1	38.95	2	39.15	39.20	-1	2,940	-0.03%
2024/04/24	0	0.00	2	38.95	39.00	-2	2,969	-0.07%
2024/04/23	5	38.58	0	0.00	38.55	5	3,016	0.17%
2024/04/22	8	38.87	0	39.15	38.95	8	3,017	0.27%
2024/04/19	0	0.00	0	38.70	38.85	0	3,009	0.00%
2024/04/18	1	39.50	3	39.60	39.70	-2	2,977	-0.07%
2024/04/17	0	0.00	3	39.98	39.75	-3	2,966	-0.10%
2024/04/16	0.5	39.26	0	0.00	38.90	0.5	2,945	0.02%
2024/04/15	3	39.72	0	0.00	40.10	3	2,945	0.10%
2024/04/12	2	39.65	0	0.00	39.45	2	2,947	0.07%
2024/04/11	2	39.70	0	0.00	39.55	2	2,967	0.07%
2024/04/10	2	39.95	0	0.00	39.95	2	3,008	0.07%
2024/04/09	0	40.00	0	0.00	39.90	0	3,025	0.00%
2024/04/03	0	0.00	1	39.75	39.95	-1	3,069	-0.03%
2024/04/02	3	39.87	0	0.00	40.15	3	3,112	0.10%
2024/04/01	0	40.05	0.1	40.15	39.90	0	3,203	0.00%
2024/03/29	12	38.85	4	39.13	39.00	8	3,209	0.25%
2024/03/28	2.3	38.91	4	39.45	38.80	-1.7	3,278	-0.05%
2024/03/27	0.1	39.05	0	0.00	39.00	0.1	3,324	0.00%
2024/03/26	1.1	38.74	0	0.00	38.75	1.1	3,388	0.03%
2024/03/25	5.2	39.22	1	39.65	39.10	4.2	3,432	0.12%
2024/03/22	1	39.75	3	39.85	39.70	-2	3,537	-0.06%
2024/03/21	3	40.17	11	40.08	40.00	-8	3,678	-0.22%
2024/03/20	6.1	40.35	14	40.56	40.15	-7.9	3,999	-0.20%
2024/03/19	13	39.81	3.1	39.69	39.60	9.9	4,036	0.25%
2024/03/18	15.4	38.86	1	38.80	38.80	14.4	4,353	0.33%
2024/03/15	4	39.81	3	39.97	39.70	1	4,579	0.02%
2024/03/14	5	40.25	1	40.25	40.20	4	4,547	0.09%
2024/03/13	2	41.13	2	41.50	40.70	0	4,537	0.00%
2024/03/12	2	41.23	4	41.25	41.20	-2	4,493	-0.04%
2024/03/11	2	42.20	3	41.80	41.60	-1	4,453	-0.02%
2024/03/08	21	42.45	32.2	42.33	42.35	-11.2	4,322	-0.26%
2024/03/06	1	39.90	5	39.90	39.85	-4	3,958	-0.10%
2024/03/05	9	40.15	0.1	40.25	40.10	9	3,980	0.22%
2024/03/04	10	40.25	1	40.10	40.10	9	3,992	0.23%
2024/03/01	2.1	40.05	1	39.90	39.90	1.1	4,022	0.03%
2024/02/29	4.2	39.88	0	0.00	39.80	4.2	4,017	0.10%
2024/02/27	1	40.30	1	40.50	39.90	0	4,006	0.00%
2024/02/26	3	40.70	0	40.75	40.40	3	3,992	0.08%
2024/02/23	0.1	41.20	0	0.00	41.00	0.1	3,963	0.00%
2024/02/22	5	41.35	0	0.00	41.20	5	3,963	0.13%
2024/02/21	1	41.15	0	0.00	41.20	1	3,965	0.03%
2024/02/20	1	41.59	1	41.35	41.30	0	3,960	0.00%
2024/02/16	0	41.50	2	41.10	41.40	-2	3,966	-0.05%
2024/02/15	1	40.85	0	0.00	41.20	1	3,965	0.03%
2024/02/05	0	0.00	1	40.70	40.70	-1	3,961	-0.03%
2024/02/01	2.2	40.85	0	0.00	41.00	2.2	4,014	0.05%
2024/01/31	3	41.22	1	41.45	41.25	2	4,029	0.05%
2024/01/30	0.1	41.35	0.5	40.75	40.55	-0.4	4,055	-0.01%
2024/01/29	1	41.10	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0	0.00	3	41.45	41.35	-3	4,131	-0.07%
2024/01/25	12	41.88	0	0.00	41.50	12	4,137	0.29%
2024/01/24	1	42.55	3	42.45	42.35	-2	4,158	-0.05%
2024/01/23	0	0.00	3	42.43	42.30	-3	4,234	-0.07%
2024/01/18	11	41.62	0	0.00	41.60	11	4,334	0.25%
2024/01/17	5	42.38	2	42.73	42.20	3	4,333	0.07%
2024/01/16	1	43.00	1	43.35	43.35	0	4,309	0.00%
2024/01/15	0.5	43.05	3	43.35	43.15	-2.5	4,308	-0.06%
2024/01/12	1	42.80	0	0.00	42.75	1	4,315	0.02%
2024/01/11	5	42.64	1	42.80	42.80	4	4,325	0.09%
2024/01/10	13	42.46	0	0.00	42.35	13	4,351	0.30%
2024/01/09	1	42.95	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.50	37	43.64	43.55	-36	4,326	-0.83%
2024/01/05	1.1	43.15	0	0.00	43.05	1.1	4,347	0.03%
2024/01/04	39	43.12	5	43.14	43.25	34	4,341	0.78%
2024/01/03	0	0.00	1	43.20	43.20	-1	4,318	-0.02%
2024/01/02	2	43.28	0	0.00	43.05	2	4,297	0.05%
2023/12/29	2	43.30	8	43.30	43.30	-6	4,298	-0.14%
2023/12/28	15.1	43.79	0.1	43.80	43.55	15	4,277	0.35%
2023/12/27	4	44.05	2	44.53	43.95	2	4,250	0.05%
2023/12/26	15	43.89	2	44.05	44.15	13	4,172	0.31%
2023/12/25	4	43.66	0.1	44.10	43.75	4	4,130	0.10%
2023/12/22	13	44.40	0	0.00	44.10	13	4,096	0.32%
2023/12/21	4.1	44.13	0	0.00	44.05	4.1	4,051	0.10%
2023/12/20	5	44.97	0	0.00	44.65	5	3,989	0.13%
2023/12/19	3	45.32	2.2	45.24	45.00	0.8	3,943	0.02%
2023/12/18	5	46.56	18	47.30	46.05	-13	3,839	-0.34%
2023/12/15	11	48.47	24.4	48.73	48.05	-13.4	3,768	-0.36%
2023/12/14	3.4	46.67	5.3	46.45	47.40	-1.9	3,495	-0.05%
2023/12/13	24.1	48.14	14	47.91	46.45	10.1	3,474	0.29%
2023/12/12	8	47.09	18.2	46.58	47.60	-10.2	3,179	-0.32%
2023/12/11	2	44.20	0	0.00	44.20	2	2,933	0.07%
2023/12/07	0	0.00	4	43.93	43.80	-4	3,090	-0.13%
2023/12/06	0	0.00	4	44.48	44.35	-4	3,137	-0.13%
2023/12/05	1	44.80	4	44.50	44.45	-3	3,194	-0.09%
2023/12/04	8	45.23	8	45.58	45.00	0	3,281	0.00%
2023/12/01	2	44.95	3	45.03	45.10	-1	3,339	-0.03%
2023/11/30	4	45.20	1	45.15	45.00	3	3,365	0.09%
2023/11/29	1	45.15	5	45.00	45.20	-4	3,346	-0.12%
2023/11/28	0	0.00	5	44.38	44.85	-5	3,332	-0.15%
2023/11/27	9	44.04	9	44.14	43.85	0	3,299	0.00%
2023/11/24	2	44.00	0	0.00	43.85	2	3,305	0.06%
2023/11/22	0	0.00	4	43.75	43.70	-4	3,317	-0.12%
2023/11/21	1	43.60	1	44.10	43.60	0	3,334	0.00%
2023/11/17	1	43.75	1.1	43.80	43.80	-0.1	3,358	0.00%
2023/11/16	0	0.00	0.4	43.30	43.80	-0.4	3,373	-0.01%
2023/11/15	1	42.95	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	1	43.25	42.95	-1	3,426	-0.03%
2023/11/10	1	42.35	2	42.50	42.90	-1	3,449	-0.03%
2023/11/09	5.1	42.70	4.1	42.50	42.40	1	3,456	0.03%
2023/11/08	2	43.00	1	43.45	43.15	1	3,457	0.03%
2023/11/07	3	43.15	1	43.05	43.00	2	3,444	0.06%
2023/11/06	5.1	43.42	0	43.80	43.50	5.1	3,448	0.15%
2023/11/03	0	45.10	3	45.30	44.85	-3	3,442	-0.09%
2023/11/02	1	45.20	0	45.15	45.15	1	3,480	0.03%
2023/11/01	6.1	43.85	2	44.70	44.60	4.1	3,501	0.12%
2023/10/31	5	43.82	2	44.00	43.60	3	3,473	0.09%
2023/10/30	2	45.25	0	0.00	45.10	2	3,470	0.06%
2023/10/27	2	47.10	2	46.00	45.80	0	3,464	0.00%
2023/10/26	2	45.25	4	45.28	45.45	-2	3,495	-0.06%
2023/10/25	6	46.69	4	46.60	46.15	2	3,467	0.06%
2023/10/24	0	0.00	3	46.33	46.70	-3	3,475	-0.09%
2023/10/23	0	0.00	1.3	46.07	46.00	-1.3	3,507	-0.04%
2023/10/20	7	45.99	3	46.18	46.00	4	3,539	0.11%
2023/10/19	0	0.00	1	46.00	45.90	-1	3,586	-0.03%
2023/10/18	12	46.00	13	46.22	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	2	46.40	46.05	-2	3,611	-0.06%
2023/10/16	0	0.00	9	46.21	46.35	-9	3,738	-0.24%
2023/10/13	0	0.00	1	46.20	46.50	-1	3,861	-0.03%
2023/10/12	2.2	45.53	3.1	45.62	45.85	-0.9	3,963	-0.02%
2023/10/11	2	45.23	3	45.48	45.05	-1	4,050	-0.02%
2023/10/06	2	46.00	1.1	46.05	45.95	0.9	4,134	0.02%
2023/10/05	2	45.65	2	46.00	46.00	0	4,280	0.00%
2023/10/04	3	44.77	0	0.00	44.95	3	4,411	0.07%
2023/10/03	4	44.99	0	0.00	45.00	4	4,457	0.09%
2023/10/02	7	44.46	2.2	44.46	45.00	4.9	4,520	0.11%
2023/09/28	0.1	44.22	1	44.25	44.00	-0.9	4,614	-0.02%
2023/09/27	8	44.29	0	0.00	44.00	8	4,641	0.17%
2023/09/26	0	0.00	3	45.00	44.65	-3	4,648	-0.06%
2023/09/25	4	44.93	0	0.00	44.95	4	4,702	0.09%
2023/09/22	4	44.60	2	44.80	45.20	2	4,714	0.04%
2023/09/21	2	45.25	9	45.13	44.85	-7	4,742	-0.15%
2023/09/20	9	45.25	14.4	45.24	44.90	-5.4	4,817	-0.11%
2023/09/19	5.1	46.41	5	46.03	45.70	0.1	4,900	0.00%
2023/09/18	7	47.05	13	47.01	46.70	-6	4,853	-0.12%
2023/09/15	2	46.67	3.2	46.55	46.50	-1.1	4,802	-0.02%
2023/09/14	1.3	46.16	1	46.20	46.00	0.3	4,750	0.01%
2023/09/13	11	45.86	3	45.93	45.90	8	4,749	0.17%
2023/09/12	4	45.86	8	45.82	45.65	-4	4,776	-0.08%
2023/09/11	2	44.85	4	44.68	44.40	-2	4,792	-0.04%
2023/09/08	2.1	44.83	2.3	44.84	44.85	-0.2	5,009	0.00%
2023/09/07	3	44.75	4	44.88	44.85	-1	4,970	-0.02%
2023/09/06	3	44.10	6.2	44.32	44.30	-3.2	4,892	-0.06%
2023/09/05	4	43.68	4	43.69	43.55	0	4,848	0.00%
2023/09/01	6	42.90	1	43.10	43.10	5	4,864	0.10%
2023/08/31	1	42.65	1.2	42.80	42.60	-0.2	4,871	0.00%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/28	0	0.00	13	42.24	42.00	-13	4,910	-0.26%
2023/08/24	0	0.00	2	42.10	41.75	-2	4,913	-0.04%
2023/08/23	3	42.30	10	42.40	42.00	-7	4,928	-0.14%
2023/08/22	1	41.70	2	41.25	41.65	-1	4,921	-0.02%
2023/08/21	0	0.00	1	41.05	41.10	-1	4,900	-0.02%
2023/08/18	0.3	41.11	7	41.37	41.25	-6.8	4,893	-0.14%
2023/08/17	1	41.00	0	0.00	40.80	1	4,877	0.02%
2023/08/14	5.7	39.22	0	0.00	39.25	5.7	4,827	0.12%
2023/08/11	2	40.20	0	0.00	39.95	2	4,795	0.04%
2023/08/10	10	39.95	1	40.30	40.00	9	4,773	0.19%
2023/08/09	18	40.49	3	40.53	40.45	15	4,724	0.32%
2023/08/08	6.1	41.60	3	41.67	41.50	3.1	4,637	0.07%
2023/08/07	1	42.20	1	42.20	42.30	0	4,601	0.00%
2023/08/04	3	42.73	15	42.35	42.70	-12	4,583	-0.26%
2023/08/02	8	42.34	1	41.80	42.45	7	4,603	0.15%
2023/07/31	12.2	42.70	1	42.60	42.50	11.2	4,534	0.25%
2023/07/28	2	43.45	1	43.70	43.50	1	4,463	0.02%
2023/07/27	0	0.00	3	43.50	43.60	-3	4,464	-0.07%
2023/07/26	2	43.28	2	42.58	42.75	0	4,454	0.00%
2023/07/25	5.2	43.34	0	0.00	43.55	5.2	4,430	0.12%
2023/07/24	8	43.24	68	43.12	43.05	-60	4,423	-1.36%
2023/07/21	2.2	44.54	8	44.48	44.40	-5.9	4,421	-0.13%
2023/07/20	2.2	45.65	1	45.95	45.60	1.2	4,426	0.03%
2023/07/19	5	46.32	2	46.43	45.60	3	4,456	0.07%
2023/07/18	3.4	48.76	38	48.33	48.60	-34.6	4,399	-0.79%
2023/07/17	18	48.74	16.3	48.68	48.90	1.7	4,293	0.04%
2023/07/14	26	47.91	4	47.98	48.45	22	4,239	0.52%
2023/07/13	9.1	47.48	13	47.83	47.35	-4	4,166	-0.10%
2023/07/12	11.2	47.58	17.2	48.21	48.10	-6	4,123	-0.14%
2023/07/11	6	47.81	3	47.80	47.80	3	4,014	0.07%
2023/07/10	2	47.40	0.2	47.30	47.30	1.9	3,981	0.05%
2023/07/07	6.2	46.63	4	46.80	46.70	2.2	3,963	0.05%
2023/07/06	3	47.58	5.2	47.60	47.75	-2.2	3,922	-0.06%
2023/07/05	8	47.16	1	47.05	47.35	7	3,870	0.18%
2023/07/03	5	47.59	3	47.42	47.30	2	3,841	0.05%
2023/06/30	11	47.06	7.2	47.16	47.30	3.9	3,822	0.10%
2023/06/29	2.2	47.12	2	46.70	46.95	0.2	3,842	0.00%
2023/06/28	5.6	47.09	4	47.10	47.20	1.6	3,834	0.04%
2023/06/27	7	47.06	8.2	47.07	46.60	-1.2	3,836	-0.03%
2023/06/26	0	0.00	1	46.20	46.15	-1	3,751	-0.03%
2023/06/21	2	45.93	0	0.00	46.15	2	3,831	0.05%
2023/06/20	3	45.97	11	46.00	45.95	-8	3,980	-0.20%
2023/06/19	4	46.38	0	0.00	46.25	4	4,117	0.10%
2023/06/16	5.2	46.54	9	46.47	46.65	-3.8	4,269	-0.09%
2023/06/15	6	46.27	12.5	46.36	46.40	-6.5	4,270	-0.15%
2023/06/14	24	46.27	7.1	46.15	46.30	16.9	4,244	0.40%
2023/06/13	3	44.55	2.2	44.50	44.50	0.8	4,099	0.02%
2023/06/12	0	0.00	1	43.95	43.85	-1	4,195	-0.02%
2023/06/09	5.3	43.78	2	43.93	43.90	3.3	4,224	0.08%
2023/06/08	3	44.22	0	0.00	44.05	3	4,254	0.07%
2023/06/07	2	44.75	4	44.95	45.20	-2	4,335	-0.05%
2023/06/06	1	44.70	0	0.00	45.20	1	4,371	0.02%
2023/06/05	5	45.40	9	45.53	45.40	-4	4,430	-0.09%
2023/06/02	5	44.87	19	45.10	44.75	-14	4,433	-0.32%
2023/06/01	1	44.65	1	44.65	44.65	0	4,454	0.00%
2023/05/31	0	45.00	0.5	44.85	44.95	-0.5	4,466	-0.01%
2023/05/30	2	44.70	5	44.84	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	6	44.83	44.80	-6	4,461	-0.13%
2023/05/26	0	0.00	2	44.05	44.05	-2	4,455	-0.04%
2023/05/25	2	43.98	0	0.00	44.05	2	4,447	0.04%
2023/05/24	0	0.00	2	44.00	44.00	-2	4,492	-0.04%
2023/05/23	4	44.23	2	44.00	44.10	2	4,510	0.04%
2023/05/22	1	43.95	0.2	43.95	43.70	0.8	4,504	0.02%
2023/05/19	6.2	43.43	4.4	43.47	43.20	1.8	4,523	0.04%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/11	1	42.05	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	1	42.50	42.60	-1	4,903	-0.02%
2023/05/09	6	42.99	3	43.03	42.60	3	4,975	0.06%
2023/05/08	5	43.91	0	0.00	43.80	5	4,988	0.10%
2023/05/04	1	43.95	1	43.95	43.95	0	5,109	0.00%
2023/05/03	1	43.80	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	2	43.50	44.00	-2	5,268	-0.04%
2023/04/28	4	43.44	1	43.15	43.20	3	5,378	0.06%
2023/04/27	4	43.08	0	0.00	43.20	4	5,360	0.07%
2023/04/26	1	42.30	2.1	42.26	42.50	-1.1	5,334	-0.02%
2023/04/25	6	42.81	0	0.00	42.55	6	5,320	0.11%
2023/04/24	2	43.55	5	43.55	43.55	-3	5,314	-0.06%
2023/04/21	8	44.44	23	44.61	44.10	-15	5,301	-0.28%
2023/04/20	1	45.60	0	0.00	45.15	1	5,273	0.02%
2023/04/19	10.2	45.55	2.1	45.84	45.25	8.1	5,337	0.15%
2023/04/18	2	46.15	1	46.35	46.15	1	5,261	0.02%
2023/04/17	2	46.15	2	46.10	46.15	0	5,238	0.00%
2023/04/14	7	46.71	10	46.65	46.70	-3	5,182	-0.06%
2023/04/13	12.2	47.32	1	47.65	46.85	11.2	5,147	0.22%
2023/04/12	1	47.85	2	48.03	48.35	-1	5,035	-0.02%
2023/04/11	2	48.60	12	48.42	48.30	-10	4,993	-0.20%
2023/04/10	1	48.45	0	0.00	48.65	1	4,980	0.02%
2023/04/07	1	48.10	2	47.90	47.90	-1	4,918	-0.02%
2023/03/31	1	48.50	1	49.05	48.50	0	4,867	0.00%
2023/03/30	1	48.75	2	48.60	48.65	-1	4,837	-0.02%
2023/03/29	5.1	47.91	0	0.00	48.00	5.1	4,819	0.10%
2023/03/28	8	48.71	6	48.70	48.10	2	4,807	0.04%
2023/03/27	69.1	49.28	4	48.83	48.90	65.1	4,706	1.38%
2023/03/24	7.1	49.40	7	49.44	49.35	0.1	4,633	0.00%
2023/03/23	13	49.22	44	49.22	49.55	-31	4,531	-0.68%
2023/03/22	5	48.49	3	48.35	48.90	2	4,355	0.05%
2023/03/21	9	48.04	5	48.09	47.70	4	4,191	0.10%
2023/03/20	1	46.40	7	47.11	47.20	-6	4,007	-0.15%
2023/03/17	10	46.88	11	46.53	46.20	-1	3,945	-0.03%
2023/03/16	13	46.42	13.2	46.42	46.45	-0.2	3,860	-0.01%
2023/03/15	1	45.45	9	46.41	45.95	-8	3,782	-0.21%
2023/03/14	3	43.90	0	0.00	44.90	3	3,738	0.08%
2023/03/13	0	44.90	0	0.00	44.75	0	3,733	0.00%
2023/03/10	1	46.50	1	45.40	45.40	0	3,731	0.00%
2023/03/09	2	46.53	0	0.00	46.20	2	3,782	0.05%
2023/03/08	4	46.41	2	46.30	46.90	2	3,772	0.05%
2023/03/07	4	46.23	0	0.00	46.10	4	3,742	0.11%
2023/03/06	0	0.00	1.2	45.96	46.05	-1.2	3,738	-0.03%
2023/03/03	0.3	44.87	1	45.10	45.00	-0.7	3,738	-0.02%
2023/03/02	0.1	44.95	0	0.00	44.75	0.1	3,832	0.00%
2023/03/01	1	44.80	0	0.00	45.10	1	3,897	0.03%
2023/02/24	3	44.98	7	44.87	44.90	-4	3,889	-0.10%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	5.2	44.76	0	45.05	45.15	5.2	3,948	0.13%
2023/02/21	0	0.00	1	46.15	45.85	-1	3,949	-0.03%
2023/02/20	15	46.30	2	46.45	46.35	13	4,028	0.32%
2023/02/17	0	46.25	2	46.05	46.25	-2	4,126	-0.05%
2023/02/16	5	46.16	10.4	46.16	46.45	-5.3	4,165	-0.13%
2023/02/15	2	44.70	0	0.00	45.05	2	4,284	0.05%
2023/02/14	3.2	45.21	0	0.00	45.05	3.2	4,354	0.07%
2023/02/13	0	0.00	2	45.13	45.15	-2	4,433	-0.05%
2023/02/10	1	45.65	0	0.00	45.70	1	4,528	0.02%
2023/02/09	3	46.83	0.3	46.70	46.65	2.8	4,594	0.06%
2023/02/08	9	46.36	0.3	46.43	46.15	8.8	4,578	0.19%
2023/02/07	6	45.33	1.3	45.55	46.20	4.7	4,562	0.10%
2023/02/06	1	44.90	1	45.30	44.70	0	4,616	0.00%
2023/02/03	5	46.17	5	45.89	45.55	0	4,610	0.00%
2023/02/02	0.2	46.20	1	46.00	46.10	-0.8	4,610	-0.02%
2023/02/01	1.2	45.41	0	0.00	45.50	1.2	4,585	0.03%
2023/01/31	7.6	44.67	7	44.74	44.85	0.6	4,618	0.01%
2023/01/30	4.1	43.51	5	43.78	44.50	-0.9	4,570	-0.02%
2023/01/16	1	42.10	1	42.00	42.20	0	4,562	0.00%
2023/01/13	4	42.29	2	42.35	41.80	2	4,593	0.04%
2023/01/12	0.2	42.80	0	0.00	42.55	0.2	4,600	0.00%
2023/01/10	13	43.67	10	43.80	43.90	3	4,666	0.06%
2023/01/09	9.5	43.93	15.2	43.90	44.25	-5.6	4,683	-0.12%
2023/01/04	0	0.00	1	41.40	41.75	-1	4,822	-0.02%
2022/12/30	1	41.80	1	40.95	40.80	0	4,942	0.00%
2022/12/29	1	40.35	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	41.00	0	0.00	40.75	2	5,203	0.04%
2022/12/26	0	0.00	4	42.00	41.80	-4	5,361	-0.07%
2022/12/23	0.2	41.65	0	0.00	41.80	0.2	5,471	0.00%
2022/12/22	0.1	42.10	0	0.00	41.95	0.1	5,563	0.00%
2022/12/21	0	0.00	1	42.35	41.65	-1	5,752	-0.02%
2022/12/20	4	42.06	1	42.85	41.85	3	6,069	0.05%
2022/12/19	3	43.41	2	43.43	43.40	1	6,280	0.02%
2022/12/16	1.1	43.85	0	0.00	43.65	1.1	6,368	0.02%
2022/12/15	1.1	44.65	1.1	44.77	44.60	0	6,395	0.00%
2022/12/14	1.1	44.47	0	0.00	44.80	1.1	6,467	0.02%
2022/12/12	0.1	43.85	1	43.65	43.75	-0.9	6,505	-0.01%
2022/12/08	2	44.65	1	45.00	44.85	1	6,563	0.02%
2022/12/07	0	0.00	26	45.04	44.75	-26	6,595	-0.39%
2022/12/06	2	46.50	0	0.00	46.00	2	6,609	0.03%
2022/12/05	0	0.00	7	47.70	47.70	-7	6,613	-0.11%
2022/12/02	2.2	47.59	0	0.00	47.60	2.2	6,622	0.03%
2022/11/30	20.4	45.69	1	46.05	45.95	19.4	6,594	0.29%
2022/11/29	1.1	44.50	1	45.15	45.20	0.1	6,728	0.00%
2022/11/28	0.5	45.90	0	0.00	45.55	0.5	6,740	0.01%
2022/11/25	0	0.00	9	46.42	45.90	-9	6,802	-0.13%
2022/11/24	6	46.35	2	46.45	46.50	4	6,820	0.06%
2022/11/23	1	45.80	1	46.00	45.20	0	6,795	0.00%
2022/11/22	1	45.80	2	45.68	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	21	45.90	45.85	-21	7,128	-0.29%
2022/11/17	1	46.15	2	45.90	46.20	-1	7,423	-0.01%
2022/11/16	0	0.00	12	45.95	46.10	-12	7,464	-0.16%
2022/11/15	8	45.79	6	45.78	46.00	2	7,430	0.03%
2022/11/14	7	44.90	10	44.95	45.00	-3	7,468	-0.04%
2022/11/11	30	45.27	11.2	45.26	44.75	18.8	7,530	0.25%
2022/11/10	9.1	43.62	12	43.61	43.80	-2.9	7,430	-0.04%
2022/11/09	2	42.60	2	42.80	43.00	0	7,527	0.00%
2022/11/08	0	0.00	25	42.80	42.25	-25	7,570	-0.33%
2022/11/07	3	42.18	3	42.25	42.35	0	7,805	0.00%
2022/11/04	18	41.44	7	41.39	42.20	11	8,032	0.14%
2022/11/03	0	0.00	2	41.00	41.40	-2	8,027	-0.02%
2022/11/02	4	40.79	3	41.03	41.00	1	8,098	0.01%
2022/11/01	13	40.26	1	40.40	40.20	12	8,034	0.15%
2022/10/31	5	39.70	1	39.80	39.90	4	8,129	0.05%
2022/10/28	4	39.31	1	39.15	39.05	3	8,131	0.04%
2022/10/27	2	39.38	3.1	39.66	39.95	-1.1	8,121	-0.01%
2022/10/26	1	38.30	1	37.90	37.60	0	8,063	0.00%
2022/10/24	4	39.88	2	39.40	38.95	2	8,111	0.02%
2022/10/21	1	38.40	1	38.80	39.05	0	8,078	0.00%
2022/10/20	39	39.26	39	38.71	38.70	0	8,089	0.00%
2022/10/19	35	39.83	35	39.00	39.00	0	8,105	0.00%
2022/10/18	4	39.58	3	39.55	39.55	1	8,090	0.01%
2022/10/17	0	0.00	1	38.60	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	1.3	38.91	38.95	-1.3	8,231	-0.02%
2022/10/13	8.1	37.43	12	36.65	36.40	-3.9	8,282	-0.05%
2022/10/12	4	38.54	4	38.73	38.70	0	8,242	0.00%
2022/10/11	33.3	39.00	34	38.41	38.40	-0.8	8,291	-0.01%
2022/10/07	38.5	40.57	35	40.61	40.60	3.5	8,336	0.04%
2022/10/06	35	41.43	36	41.05	41.10	-1	8,352	-0.01%
2022/10/05	39	41.01	43.2	40.84	40.80	-4.2	8,345	-0.05%
2022/10/04	36	39.89	36	39.89	39.90	0	8,311	0.00%
2022/10/03	39	38.33	37	38.61	38.60	2	8,391	0.02%
2022/09/30	39	38.80	52	39.09	39.45	-13	8,407	-0.15%
2022/09/29	5	38.47	7.2	38.90	38.30	-2.2	8,428	-0.03%
2022/09/28	32.2	38.72	25	37.99	37.90	7.2	8,439	0.09%
2022/09/27	60.2	38.95	87.2	39.55	40.30	-27.1	8,331	-0.33%
2022/09/26	84	42.24	83.1	41.54	40.15	0.9	8,083	0.01%
2022/09/23	30	45.15	25	44.70	44.60	5	7,976	0.06%
2022/09/22	11	44.97	9	45.24	45.80	2	7,992	0.03%
2022/09/21	18	45.84	31	45.52	45.35	-13	7,978	-0.16%
2022/09/20	41	47.59	33	46.64	46.60	8	7,971	0.10%
2022/09/19	36	47.81	30	46.92	46.80	6	8,015	0.07%
2022/09/16	41	48.18	50	47.52	47.25	-9	8,045	-0.11%
2022/09/15	29	49.32	37	48.49	48.25	-8	8,114	-0.10%
2022/09/14	48	47.18	39	48.11	48.80	9	8,186	0.11%
2022/09/13	44	49.76	51	49.01	48.90	-7	8,228	-0.09%
2022/09/12	28	49.32	9	49.22	49.30	19	8,309	0.23%
2022/09/08	5	47.85	2.2	47.78	48.00	2.9	8,404	0.03%
2022/09/07	14	46.60	8	46.74	46.50	6	8,480	0.07%
2022/09/06	3.1	47.86	7	47.27	47.30	-3.9	8,494	-0.05%
2022/09/05	13.2	49.12	5	48.92	48.50	8.2	8,483	0.10%
2022/09/02	11.2	51.31	2	51.55	51.00	9.2	8,479	0.11%
2022/09/01	28	51.52	28	51.10	51.10	0	8,484	0.00%
2022/08/31	4	51.75	0	0.00	52.20	4	8,464	0.05%
2022/08/30	8	51.93	9	51.71	52.00	-1	8,477	-0.01%
2022/08/29	6.1	50.67	11	50.69	50.70	-4.9	8,441	-0.06%
2022/08/26	55	53.49	42.2	52.92	52.70	12.8	8,393	0.15%
2022/08/25	17.4	52.81	22.1	52.27	53.60	-4.7	8,176	-0.06%
2022/08/24	9	50.53	1	51.30	50.30	8	7,970	0.10%
2022/08/23	24.1	49.91	26	50.35	50.70	-1.9	8,204	-0.02%
2022/08/22	5	51.04	54	51.10	50.80	-49	8,484	-0.58%
2022/08/19	8	51.94	6	52.07	51.60	2	8,626	0.02%
2022/08/18	3	51.13	10	50.64	51.50	-7	8,886	-0.08%
2022/08/17	15	50.77	129	51.19	50.90	-114	8,984	-1.27%	大賣/鉅額交易
2022/08/16	18	51.17	11	51.35	51.00	7	9,064	0.08%
2022/08/15	13	50.22	6.2	50.00	50.20	6.9	8,954	0.08%
2022/08/12	217.2	50.26	68.1	50.57	50.30	149.1	8,964	1.66%	大買/鉅額交易
2022/08/11	167.1	49.47	170	49.60	49.60	-2.9	8,792	-0.03%	大買/大賣/
2022/08/10	7	47.39	10	47.21	47.60	-3	8,698	-0.03%
2022/08/09	10	47.21	2.2	47.32	47.10	7.8	8,845	0.09%
2022/08/08	3	45.73	1	45.95	45.95	2	9,344	0.02%
2022/08/05	11	46.12	3	46.22	46.50	8	9,800	0.08%
2022/08/04	3.2	44.25	2	45.15	45.30	1.2	9,801	0.01%
2022/08/03	10	45.42	13	45.12	45.10	-3	9,954	-0.03%
2022/08/02	16	45.67	5	45.55	45.45	11	10,187	0.11%
2022/08/01	11	47.22	1	47.15	47.15	10	10,426	0.10%
2022/07/29	4	47.95	3	48.00	47.75	1	10,543	0.01%
2022/07/28	18	47.41	11	47.34	47.00	7	10,780	0.06%
2022/07/27	0	0.00	3	46.00	47.15	-3	10,957	-0.03%
2022/07/26	5	46.00	0	46.20	45.90	5	10,981	0.05%
2022/07/25	1	47.40	20	47.25	47.55	-19	11,009	-0.17%
2022/07/22	19	48.30	11	48.41	48.10	8	11,136	0.07%
2022/07/21	2	48.75	13	48.36	48.95	-11	11,207	-0.10%
2022/07/20	1.5	47.52	4	47.51	47.25	-2.5	11,225	-0.02%
2022/07/19	12	46.33	4	46.53	46.55	8	11,345	0.07%
2022/07/18	13	48.07	3	48.10	48.20	10	11,402	0.09%
2022/07/15	11	47.40	2	47.38	47.55	9	11,364	0.08%
2022/07/14	14	45.27	13	45.18	46.15	1	11,335	0.01%
2022/07/13	7	45.00	6	44.78	44.80	1	11,443	0.01%
2022/07/12	12	44.90	5	44.53	44.00	7	11,600	0.06%
2022/07/11	5	47.23	11	47.27	47.30	-6	11,749	-0.05%
2022/07/08	8	46.09	2	46.50	46.40	6	11,789	0.05%
2022/07/07	1	44.80	1	45.05	44.90	0	11,800	0.00%
2022/07/06	13	44.67	7	44.16	43.30	6	12,100	0.05%
2022/07/05	2	44.63	3	45.17	46.00	-1	12,371	-0.01%
2022/07/04	2	44.68	19.5	45.06	44.55	-17.5	12,364	-0.14%
2022/07/01	4	47.59	9	46.64	45.05	-5	12,365	-0.04%
2022/06/30	7	48.27	9.5	48.19	48.05	-2.4	12,273	-0.02%
2022/06/29	8	50.38	0	0.00	50.50	8	12,324	0.06%
2022/06/28	9	50.87	0	0.00	51.00	9	12,440	0.07%
2022/06/27	1	52.20	2	52.35	52.40	-1	12,592	-0.01%
2022/06/24	3	50.20	2	50.10	50.50	1	12,776	0.01%
2022/06/23	8	49.59	20	50.04	49.95	-12	13,229	-0.09%
2022/06/21	4	51.93	3	51.53	52.40	1	14,530	0.01%
2022/06/20	15	51.11	3	51.57	50.20	12	14,839	0.08%
2022/06/17	4.1	52.61	6	52.98	52.60	-1.9	14,885	-0.01%
2022/06/16	4	55.40	3	56.63	54.60	1	14,888	0.01%
2022/06/15	2	57.80	2	57.00	57.00	0	14,993	0.00%
2022/06/14	4	57.00	1	57.20	58.40	3	15,309	0.02%
2022/06/13	14.1	58.30	20	58.37	57.70	-6	15,378	-0.04%
2022/06/10	10	60.47	7	60.24	60.50	3	15,371	0.02%
2022/06/09	6	61.28	9	61.10	61.00	-3	15,626	-0.02%
2022/06/08	11.1	61.39	13	61.47	60.80	-2	15,664	-0.01%
2022/06/07	6	60.98	4	61.15	61.30	2	15,905	0.01%
2022/06/06	3	61.00	4	61.08	61.00	-1	16,035	-0.01%
2022/06/02	10	61.55	9	61.92	61.60	1	16,288	0.01%
2022/06/01	22	61.73	31.2	61.77	61.60	-9.2	16,483	-0.06%
2022/05/31	14	62.69	46	62.67	62.30	-32	16,488	-0.19%
2022/05/30	39	62.28	29	62.34	62.00	10	16,441	0.06%
2022/05/27	28	61.15	26	60.87	60.70	2	16,268	0.01%
2022/05/26	20	60.60	21.1	60.62	60.00	-1.1	16,175	-0.01%
2022/05/25	4	59.13	8	59.23	59.80	-4	15,883	-0.03%
2022/05/24	12	58.83	20.2	58.02	57.50	-8.2	15,892	-0.05%
2022/05/23	4	59.45	3	59.70	59.40	1	15,785	0.01%
2022/05/20	7.1	58.85	12.4	59.58	59.60	-5.3	15,830	-0.03%
2022/05/19	7.1	58.16	9.1	58.45	59.60	-2	15,801	-0.01%
2022/05/18	22	59.43	10	59.53	59.30	12	15,781	0.08%
2022/05/17	14.2	59.10	21	59.19	60.10	-6.8	15,738	-0.04%
2022/05/16	56	60.46	29.1	60.01	58.60	26.9	15,715	0.17%
2022/05/13	25.1	59.21	48.1	59.04	59.70	-23	15,340	-0.15%
2022/05/12	14	56.36	10	55.93	55.50	4	15,166	0.03%
2022/05/11	12.1	57.29	13	57.62	56.90	-1	15,825	-0.01%
2022/05/10	17	56.72	15	57.19	58.00	2	16,239	0.01%
2022/05/09	9.1	56.78	21.2	56.92	56.60	-12.1	16,322	-0.07%
2022/05/06	14.2	55.38	11.2	55.49	55.50	3	16,342	0.02%
2022/05/05	15	57.45	17.1	57.49	57.80	-2.1	16,717	-0.01%
2022/05/04	9	56.08	8.2	55.78	55.60	0.8	16,714	0.00%
2022/05/03	3	54.90	5	55.02	55.50	-2	16,822	-0.01%
2022/04/29	7.1	54.95	3	54.57	54.30	4.1	17,101	0.02%
2022/04/28	9	53.87	4	54.63	54.70	5	17,318	0.03%
2022/04/27	3.1	52.14	6.3	52.66	53.80	-3.2	17,354	-0.02%
2022/04/26	11	55.30	31	55.52	54.70	-20	17,287	-0.12%
2022/04/25	29.8	54.88	15	55.01	54.20	14.8	17,357	0.09%
2022/04/22	25.1	58.45	4	58.43	57.90	21.1	17,523	0.12%
2022/04/21	9	59.97	14.1	60.03	59.90	-5.1	17,766	-0.03%
2022/04/20	22	59.25	3	59.33	58.90	19	18,011	0.11%
2022/04/19	6	59.93	11	60.22	59.30	-5	18,412	-0.03%
2022/04/18	18.1	59.24	15.2	59.51	59.00	3	18,403	0.02%
2022/04/15	38.4	59.16	43.3	58.56	58.40	-4.9	18,432	-0.03%
2022/04/14	59.1	61.19	19	60.99	60.80	40.1	18,655	0.21%
2022/04/13	31	62.13	22	62.18	62.40	9	18,634	0.05%
2022/04/12	44.6	61.36	16	61.38	60.90	28.6	18,821	0.15%
2022/04/11	39.4	64.10	6	64.52	62.60	33.4	18,728	0.18%
2022/04/08	4.2	68.04	5	68.02	68.00	-0.8	18,893	0.00%
2022/04/07	19	69.15	23	69.19	68.00	-4	18,970	-0.02%
2022/04/06	5.1	68.31	3	68.97	69.40	2.1	19,232	0.01%
2022/04/01	18.2	67.81	5	68.45	69.00	13.2	19,662	0.07%
2022/03/31	12.2	69.26	9	69.34	68.90	3.2	19,841	0.02%
2022/03/30	20.1	70.16	23	70.48	69.80	-3	19,946	-0.01%
2022/03/29	20.2	70.01	16.1	70.17	70.00	4	20,416	0.02%
2022/03/28	34.1	68.67	18	69.18	70.50	16.1	20,327	0.08%
2022/03/25	94.3	72.26	54.5	72.52	71.10	39.7	20,092	0.20%
2022/03/24	25.1	76.59	19.1	76.13	76.30	6	19,374	0.03%
2022/03/23	24.1	78.66	27	78.68	79.00	-2.9	19,064	-0.02%
2022/03/22	12	76.84	21.2	76.99	77.20	-9.2	19,631	-0.05%
2022/03/21	15.1	76.03	5.1	76.33	75.80	10	19,753	0.05%
2022/03/18	17	74.72	17	75.28	75.30	0	20,122	0.00%
2022/03/17	18	74.23	39.1	73.68	74.90	-21.1	20,327	-0.10%
2022/03/16	4.2	70.89	6	71.33	70.40	-1.8	20,662	-0.01%
2022/03/15	23.1	70.92	7	70.37	70.20	16.1	21,408	0.07%
2022/03/14	33.1	73.09	43.2	72.79	72.50	-10.1	23,269	-0.04%
2022/03/11	12	70.88	8	70.64	71.40	4	23,531	0.02%
2022/03/10	31	71.78	29.2	72.01	71.70	1.8	24,096	0.01%
2022/03/09	12.3	69.16	9.3	69.38	68.60	3	24,579	0.01%
2022/03/08	21.1	70.86	17	70.16	68.10	4.1	25,744	0.02%
2022/03/07	20.7	73.32	9.1	72.61	72.00	11.7	27,870	0.04%
2022/03/04	16.1	76.77	16	77.02	76.50	0.1	30,560	0.00%
2022/03/03	6	77.42	17.2	77.70	77.40	-11.2	32,162	-0.03%
2022/03/02	33	75.52	37	75.83	76.30	-4	33,425	-0.01%
2022/03/01	5.2	74.07	6.3	74.12	75.20	-1.1	35,505	0.00%
2022/02/25	5.1	72.26	4	72.60	72.40	1.1	37,159	0.00%
2022/02/24	31.5	73.21	22.1	73.80	71.50	9.4	37,706	0.02%
2022/02/23	20	75.48	8.1	75.49	75.80	11.9	38,556	0.03%
2022/02/22	11.5	75.37	8	75.01	74.90	3.5	38,753	0.01%
2022/02/21	4	77.65	3	77.40	77.30	1	38,827	0.00%
2022/02/18	7	76.54	20.4	77.24	78.30	-13.4	39,120	-0.03%
2022/02/17	31	77.53	16.2	77.41	77.00	14.8	39,815	0.04%
2022/02/16	8.1	79.00	20	79.08	78.10	-12	39,830	-0.03%
2022/02/15	15.7	78.79	13.2	78.72	77.80	2.5	40,095	0.01%
2022/02/14	32.2	78.51	39.1	78.48	77.80	-6.9	40,215	-0.02%
2022/02/11	84	79.90	72.1	79.78	79.70	11.9	40,771	0.03%
2022/02/10	34.4	76.90	74	77.46	78.10	-39.6	40,750	-0.10%
2022/02/09	9.1	74.68	24.1	74.87	74.70	-15	40,664	-0.04%
2022/02/08	34.2	73.09	23.1	73.35	73.00	11.1	41,039	0.03%
2022/02/07	36.7	73.08	63	72.93	73.40	-26.3	40,868	-0.06%
2022/01/26	58.3	75.22	53	75.50	76.80	5.3	40,695	0.01%
2022/01/25	32.1	75.82	19.1	75.89	75.40	13.1	41,051	0.03%
2022/01/24	33	74.49	25.1	74.73	75.30	7.9	41,508	0.02%
2022/01/21	34.6	75.32	24	74.55	73.10	10.6	41,929	0.03%
2022/01/20	12	76.50	43	76.70	77.60	-31	41,885	-0.07%
2022/01/19	15	77.35	23.2	77.13	77.10	-8.2	41,826	-0.02%
2022/01/18	16.3	79.29	12	79.43	78.60	4.3	41,937	0.01%
2022/01/17	26	79.02	25	79.16	79.30	1	41,950	0.00%
2022/01/14	50	77.43	43	77.46	78.10	7	42,033	0.02%
2022/01/13	19	79.66	23.4	79.78	79.60	-4.4	42,427	-0.01%
2022/01/12	66.4	79.44	55	80.58	78.20	11.4	42,420	0.03%
2022/01/11	9	78.69	4.1	79.60	78.30	4.9	42,167	0.01%
2022/01/10	15.4	78.79	12.8	79.22	80.00	2.5	42,243	0.01%
2022/01/07	51	79.39	28.8	79.44	78.50	22.2	42,337	0.05%
2022/01/06	16.7	82.10	6.2	81.76	82.90	10.5	41,989	0.03%
2022/01/05	31.7	83.27	10.1	83.07	82.50	21.7	42,144	0.05%
2022/01/04	16.6	84.88	38.1	85.18	85.50	-21.5	42,220	-0.05%
2022/01/03	42.6	86.66	186	85.78	84.80	-143.4	42,114	-0.34%	大賣/鉅額交易
2021/12/30	10	85.31	11	85.55	85.50	-1	42,011	0.00%
2021/12/29	47.1	85.55	57.2	85.29	85.00	-10.1	42,044	-0.02%
2021/12/28	57	85.20	42	84.88	84.20	15	41,934	0.04%
2021/12/27	24	84.48	71	84.41	84.70	-47	41,756	-0.11%
2021/12/24	11.6	83.61	11.5	83.45	82.50	0.1	41,692	0.00%
2021/12/23	185.9	84.32	67.4	84.47	83.20	118.5	41,679	0.28%	大買/鉅額交易
2021/12/22	9	81.56	9	81.87	81.00	0	41,410	0.00%
2021/12/21	23	81.19	14.1	81.10	81.20	8.9	41,428	0.02%
2021/12/20	37.1	82.34	26.5	82.33	82.20	10.6	41,361	0.03%
2021/12/17	25.4	82.96	29.1	82.73	82.40	-3.7	41,536	-0.01%
2021/12/16	114.7	85.07	113	85.25	84.50	1.7	41,773	0.00%	大買/大賣/
2021/12/15	19.4	81.77	21	81.66	81.80	-1.7	41,044	0.00%
2021/12/14	70.4	81.28	44.5	81.23	81.60	25.9	41,013	0.06%
2021/12/13	66.3	83.39	58.1	83.21	82.80	8.2	40,747	0.02%
2021/12/10	79.2	85.40	64.2	85.29	84.90	15	40,474	0.04%
2021/12/09	92.7	86.46	93.4	85.91	84.60	-0.7	39,901	0.00%
2021/12/08	241.8	87.78	238	88.05	88.40	3.8	39,235	0.01%	大買/大賣/
2021/12/07	56	83.27	78.7	83.97	84.30	-22.7	37,600	-0.06%
2021/12/06	57.4	84.17	45.7	83.86	83.30	11.8	37,365	0.03%
2021/12/03	84	85.79	121	86.00	86.50	-37	37,287	-0.10%	大賣/
2021/12/02	216.5	86.31	93.1	86.40	85.40	123.5	37,252	0.33%	大買/鉅額交易
2021/12/01	331.4	85.57	332.9	85.80	86.70	-1.5	36,316	0.00%	大買/大賣/
2021/11/30	359.2	85.93	294	85.77	81.80	65.2	34,565	0.19%	大買/大賣/
2021/11/29	149.1	80.29	157.6	81.24	84.90	-8.5	32,731	-0.03%	大買/大賣/
2021/11/26	153.4	77.91	427.2	78.47	77.20	-273.8	31,324	-0.87%	大買/大賣/鉅額交易
2021/11/25	442.3	77.03	197.1	77.42	79.70	245.2	30,253	0.81%	大買/大賣/鉅額交易
2021/11/24	23	75.92	60	76.21	76.40	-37	28,302	-0.13%
2021/11/23	56.1	70.19	42.4	69.92	69.50	13.7	27,223	0.05%
2021/11/22	26.5	70.12	67.3	70.19	71.20	-40.8	27,501	-0.15%
2021/11/19	35.2	68.01	38.5	67.49	67.30	-3.3	27,702	-0.01%
2021/11/18	26.1	68.14	3.5	68.10	67.70	22.6	27,758	0.08%
2021/11/17	16.2	68.19	19.8	68.62	68.90	-3.6	27,904	-0.01%
2021/11/16	67.3	69.94	65.3	69.24	68.20	2	27,849	0.01%
2021/11/15	11	67.54	30	67.46	67.40	-19	27,355	-0.07%
2021/11/12	100	67.67	82.2	66.75	66.80	17.8	27,411	0.06%
2021/11/11	37.8	68.62	42.3	68.72	68.60	-4.5	27,191	-0.02%
2021/11/10	116.9	69.46	99.5	69.63	69.60	17.4	27,049	0.06%	大買/
2021/11/09	89.2	68.74	65.3	68.98	68.30	23.9	26,377	0.09%
2021/11/08	25.1	67.59	30.5	68.13	66.60	-5.4	25,834	-0.02%
2021/11/05	76	67.47	55.3	67.20	66.30	20.8	25,599	0.08%
2021/11/04	14	64.79	13	65.02	64.70	1	25,211	0.00%
2021/11/03	25	64.45	25	64.37	64.10	0	25,388	0.00%
2021/11/02	67.1	67.71	57	67.37	65.50	10.1	25,396	0.04%
2021/11/01	44.8	67.28	57.5	67.04	68.00	-12.8	25,138	-0.05%
2021/10/29	85	64.05	65.4	64.18	64.20	19.6	24,825	0.08%
2021/10/28	23	62.08	23	62.63	61.60	0	24,286	0.00%
2021/10/27	22	61.90	49	61.92	62.10	-27	24,335	-0.11%
2021/10/26	9.1	61.92	23.1	61.87	61.20	-14.1	24,811	-0.06%
2021/10/25	8	61.08	11.3	61.19	61.60	-3.3	25,087	-0.01%
2021/10/22	44.2	61.50	34.9	61.52	62.00	9.3	25,756	0.04%
2021/10/21	62	61.24	57.1	61.80	60.50	5	26,940	0.02%
2021/10/20	14.2	58.76	38.1	58.84	58.30	-24	27,151	-0.09%
2021/10/19	22.3	57.45	35.1	57.19	57.10	-12.8	27,572	-0.05%
2021/10/18	27	57.36	12	57.08	56.80	15	28,329	0.05%
2021/10/15	30	57.61	30.9	57.85	58.80	-0.9	28,865	0.00%
2021/10/14	15	55.42	19	55.74	55.10	-4	29,007	-0.01%
2021/10/13	40.6	56.53	32.5	56.03	54.90	8.1	29,386	0.03%
2021/10/12	68.2	59.48	43.5	59.05	57.70	24.7	29,393	0.08%
2021/10/08	23	61.11	11	61.15	61.30	12	29,452	0.04%
2021/10/07	8.4	61.86	15.8	61.66	62.10	-7.4	29,875	-0.02%
2021/10/06	31.1	58.97	6	58.97	58.50	25.1	31,380	0.08%
2021/10/05	15	58.46	19	59.24	60.40	-4	32,249	-0.01%
2021/10/04	11.8	59.44	14	59.49	58.20	-2.2	32,428	-0.01%
2021/10/01	23.8	61.18	26	61.52	60.50	-2.2	33,205	-0.01%
2021/09/30	46	62.72	42	62.96	63.60	4	34,625	0.01%
2021/09/29	53.7	63.86	21	63.51	63.20	32.7	34,630	0.09%
2021/09/28	30.2	67.64	15.5	67.75	67.10	14.7	34,636	0.04%
2021/09/27	15	68.91	21	69.04	68.10	-6	34,805	-0.02%
2021/09/24	18	69.62	10.1	69.92	69.00	7.9	35,209	0.02%
2021/09/23	99	70.26	77	70.02	69.60	22	35,387	0.06%
2021/09/22	4	69.23	9	68.61	69.30	-5	35,842	-0.01%
2021/09/17	36	68.53	33	68.68	69.40	3	36,073	0.01%
2021/09/16	11	68.63	27	68.86	69.00	-16	36,748	-0.04%
2021/09/15	33.8	67.34	27	66.63	67.10	6.8	37,667	0.02%
2021/09/14	6	68.48	12.5	68.84	68.10	-6.5	39,322	-0.02%
2021/09/13	8	68.79	12	68.91	68.30	-4	40,604	-0.01%
2021/09/10	26.5	68.10	35	68.18	69.30	-8.5	41,229	-0.02%
2021/09/09	22.1	66.95	28.8	66.83	67.00	-6.7	43,160	-0.02%
2021/09/08	42.4	65.92	39	66.16	65.00	3.4	43,523	0.01%
2021/09/07	77.1	69.19	54.1	69.36	68.60	23	43,238	0.05%
2021/09/06	30.1	70.88	21.3	71.01	70.60	8.8	42,950	0.02%
2021/09/03	23.1	70.74	97.3	71.29	72.00	-74.2	42,853	-0.17%
2021/09/02	167.3	71.19	90.3	71.15	68.80	77	43,072	0.18%	大買/
2021/09/01	18	69.81	33.1	70.27	70.70	-15.1	42,978	-0.04%
2021/08/31	36.2	69.90	45	70.02	70.40	-8.8	43,744	-0.02%
2021/08/30	45.2	69.74	45	69.49	69.60	0.2	43,580	0.00%
2021/08/27	73.5	69.73	55.3	69.48	68.70	18.2	43,718	0.04%
2021/08/26	67.1	69.79	80.4	69.92	70.20	-13.3	43,464	-0.03%
2021/08/25	138.1	68.50	175.7	68.59	68.70	-37.6	42,798	-0.09%	大買/大賣/
2021/08/24	30.1	65.65	43	65.42	64.60	-12.9	41,825	-0.03%
2021/08/23	19.1	64.20	28.5	63.96	64.90	-9.4	41,991	-0.02%
2021/08/20	67.6	61.98	39	62.40	62.00	28.6	42,002	0.07%
2021/08/19	13.2	60.98	34	61.64	60.00	-20.8	42,029	-0.05%
2021/08/18	26.2	58.57	49	58.44	60.30	-22.8	42,809	-0.05%
2021/08/17	25.6	57.74	31	57.69	56.00	-5.5	42,930	-0.01%
2021/08/16	19.1	59.58	30	60.18	59.20	-10.9	42,830	-0.03%
2021/08/13	28.4	61.36	27	62.74	59.80	1.4	42,736	0.00%
2021/08/12	53	62.39	35	63.20	63.00	18	42,761	0.04%
2021/08/11	19.1	62.37	29	62.66	63.00	-9.9	42,854	-0.02%
2021/08/10	33.1	63.99	62	63.78	62.70	-28.9	42,903	-0.07%
2021/08/09	42.9	66.67	11.6	66.74	65.50	31.3	43,104	0.07%
2021/08/06	44.1	70.07	13.8	70.00	69.30	30.3	43,250	0.07%
2021/08/05	15	71.31	70	71.22	71.60	-55	43,441	-0.13%
2021/08/04	83.1	70.86	101	70.48	69.70	-17.9	43,842	-0.04%	大賣/
2021/08/03	28	69.12	39.5	69.30	69.00	-11.5	43,935	-0.03%
2021/08/02	32.1	69.49	58.4	69.50	68.70	-26.3	44,212	-0.06%
2021/07/30	78.2	71.51	42.3	70.90	69.80	36	44,358	0.08%
2021/07/29	44.3	69.25	55.1	69.60	71.80	-10.8	44,148	-0.02%
2021/07/28	112.3	67.22	98.7	67.23	67.60	13.6	44,340	0.03%	大買/
2021/07/27	233.7	73.83	191.5	72.62	71.70	42.3	44,608	0.09%	大買/大賣/
2021/07/26	92.7	71.30	129.4	70.96	71.20	-36.7	43,726	-0.08%	大賣/
2021/07/23	102	69.46	77.4	68.71	67.90	24.6	43,313	0.06%	大買/
2021/07/22	93.3	69.37	105.8	69.44	69.30	-12.5	43,250	-0.03%	大賣/
2021/07/21	71	66.96	53	67.61	66.40	18	43,084	0.04%
2021/07/20	25.5	66.12	36	65.87	65.10	-10.5	44,059	-0.02%
2021/07/19	46	66.97	84	67.12	67.10	-38	45,994	-0.08%
2021/07/16	18.1	65.45	20.2	65.50	65.10	-2.1	47,289	0.00%
2021/07/15	75.9	65.66	38.7	65.43	65.50	37.2	50,274	0.07%
2021/07/14	51.3	67.41	27.2	67.10	66.50	24.2	51,027	0.05%
2021/07/13	133.3	69.46	112.8	69.37	67.10	20.6	50,995	0.04%	大買/大賣/
2021/07/12	90.6	66.68	152.1	66.64	67.70	-61.5	49,305	-0.12%	大賣/
2021/07/09	26	64.26	19.9	64.39	63.90	6.1	48,631	0.01%
2021/07/08	70.8	64.94	53.2	65.32	64.20	17.7	49,415	0.04%
2021/07/07	155.1	64.75	276.1	64.15	65.70	-121	49,823	-0.24%	大買/大賣/鉅額交易
2021/07/06	30	61.07	16.5	61.13	60.70	13.5	49,067	0.03%
2021/07/05	47.3	62.05	43	62.14	62.00	4.3	50,883	0.01%
2021/07/02	59	60.46	44.8	60.84	61.30	14.2	51,926	0.03%
2021/07/01	85.2	59.41	67.3	59.08	58.80	17.9	52,148	0.03%
2021/06/30	41	62.19	42.2	62.81	61.10	-1.2	51,772	0.00%
2021/06/29	56.3	62.94	102.4	62.93	62.00	-46.1	51,477	-0.09%	大賣/
2021/06/28	60.1	61.13	34.2	61.46	61.00	25.9	50,641	0.05%
2021/06/25	164.5	61.68	154.9	61.49	60.90	9.6	50,287	0.02%	大買/大賣/
2021/06/24	209.4	62.95	148	63.16	62.80	61.4	49,465	0.12%	大買/大賣/
2021/06/23	107.5	62.25	107.2	62.27	64.50	0.3	48,366	0.00%	大買/大賣/
2021/06/22	104.3	60.40	166.1	60.55	59.60	-61.8	46,598	-0.13%	大買/大賣/
2021/06/21	88.2	58.45	73.1	58.71	59.20	15.1	45,198	0.03%
2021/06/18	187.1	59.15	165	59.32	58.00	22.1	44,400	0.05%	大買/大賣/
2021/06/17	26	54.49	65	55.51	56.50	-39	42,212	-0.09%
2021/06/16	19.5	54.09	18	53.64	53.20	1.5	41,615	0.00%
2021/06/15	57	54.22	44	54.12	54.50	13	41,494	0.03%
2021/06/11	20	54.11	7	53.90	53.70	13	41,405	0.03%
2021/06/10	87	56.00	88	55.38	55.10	-1	41,386	0.00%
2021/06/09	213	54.85	224	55.17	54.50	-11	40,538	-0.03%	大買/大賣/
2021/06/08	102	54.16	97	54.49	53.40	5	39,603	0.01%	大買/
2021/06/07	5	50.30	27.2	51.42	52.30	-22.2	38,610	-0.06%
2021/06/04	62.2	52.55	28	52.43	51.50	34.2	38,533	0.09%
2021/06/03	57	51.88	35	51.94	52.70	22	38,248	0.06%
2021/06/02	24	51.31	29	52.05	50.70	-5	37,984	-0.01%
2021/06/01	15.3	52.06	12	52.04	51.60	3.3	37,889	0.01%
2021/05/28	16	51.06	14	51.14	50.80	2	37,541	0.01%
2021/05/27	45	49.96	57	50.18	50.00	-12	37,595	-0.03%
2021/05/26	176	50.83	111	51.03	49.65	65	38,069	0.17%	大買/大賣/
2021/05/25	50	48.62	197	49.29	49.35	-147	37,991	-0.39%	大賣/鉅額交易
2021/05/24	1	43.50	8.5	44.72	44.90	-7.5	37,818	-0.02%
2021/05/21	4	43.55	2	43.98	44.10	2	37,958	0.01%
2021/05/20	8	43.33	13	43.21	42.90	-5	38,330	-0.01%
2021/05/19	19	44.86	7	44.59	45.55	12	38,318	0.03%
2021/05/18	151.1	44.27	19	44.27	45.15	132.1	38,251	0.35%	大買/鉅額交易
2021/05/17	108	41.68	112	41.73	41.35	-4	38,136	-0.01%	大買/大賣/
2021/05/14	16	45.95	9	47.37	44.45	7	37,652	0.02%
2021/05/13	127	45.64	170	45.26	46.10	-43	37,223	-0.12%	大買/大賣/
2021/05/12	74.5	46.39	55.7	46.31	45.20	18.9	36,716	0.05%
2021/05/11	23	48.69	61	48.79	48.10	-38	35,969	-0.11%
2021/05/10	63	52.30	23	51.70	51.50	40	35,516	0.11%
2021/05/07	19	53.70	27	53.83	54.70	-8	35,156	-0.02%
2021/05/06	29.5	52.72	25.1	52.21	51.20	4.4	34,824	0.01%
2021/05/05	49.1	53.47	51	53.94	51.80	-1.9	34,990	-0.01%
2021/05/04	50	54.38	64	53.15	55.20	-14	34,372	-0.04%
2021/05/03	51	57.15	28	56.97	54.90	23	33,362	0.07%
2021/04/29	20.5	57.28	23	58.03	58.00	-2.5	32,885	-0.01%
2021/04/28	33	57.47	46	57.82	56.90	-13	32,626	-0.04%
2021/04/27	131	56.74	97.2	56.66	56.10	33.8	32,409	0.10%	大買/
2021/04/26	130.3	60.04	95	60.07	58.80	35.3	31,778	0.11%	大買/
2021/04/23	161.1	57.20	176	57.81	58.30	-14.9	30,344	-0.05%	大買/大賣/
2021/04/22	163	56.20	144.2	56.03	53.00	18.9	29,151	0.06%	大買/大賣/
2021/04/21	299.2	56.56	264	56.76	56.40	35.1	27,746	0.13%	大買/大賣/
2021/04/20	39	50.81	71	51.91	52.90	-32	24,892	-0.13%
2021/04/19	15	47.34	28	47.46	48.15	-13	23,884	-0.05%
2021/04/16	10	46.40	15	46.42	46.15	-5	23,470	-0.02%
2021/04/15	10.2	46.25	11	46.29	46.50	-0.9	23,342	0.00%
2021/04/14	100	47.81	95	47.25	46.55	5	23,124	0.02%
2021/04/13	183	50.83	171	50.85	48.20	12	22,165	0.05%	大買/大賣/
2021/04/12	43	49.61	65.1	49.39	48.60	-22.1	20,842	-0.11%
2021/04/09	116.1	49.21	92	49.34	48.55	24.1	20,153	0.12%	大買/
2021/04/08	58	46.67	81.5	47.25	48.00	-23.5	18,280	-0.13%
2021/04/07	96.1	43.49	95	43.45	43.65	1.1	17,193	0.01%
2021/04/06	17	41.76	20	42.02	42.45	-3	17,560	-0.02%
2021/04/01	14	41.74	16	41.68	41.75	-2	17,712	-0.01%
2021/03/31	9	41.84	38	42.00	42.20	-29	17,669	-0.16%
2021/03/30	4	41.25	0	0.00	41.25	4	17,764	0.02%
2021/03/29	19	41.39	26	41.64	41.60	-7	18,033	-0.04%
2021/03/26	3	41.03	5	41.00	41.15	-2	18,784	-0.01%
2021/03/25	15	41.12	3	41.35	41.05	12	18,873	0.06%
2021/03/24	5	40.97	2	41.30	41.00	3	19,006	0.02%
2021/03/23	15	41.55	6	41.32	41.15	9	19,321	0.05%
2021/03/22	20	41.69	6	41.86	41.60	14	19,501	0.07%
2021/03/19	8	41.57	1	41.50	41.55	7	19,841	0.04%
2021/03/18	33	42.87	7	42.52	42.20	26	20,037	0.13%
2021/03/17	19	43.23	16	43.15	43.00	3	20,750	0.01%
2021/03/16	9	42.66	11	42.81	43.30	-2	21,165	-0.01%
2021/03/15	1	41.40	35	41.47	41.55	-34	23,087	-0.15%
2021/03/12	8	41.29	4	41.20	41.25	4	24,180	0.02%
2021/03/11	3	40.65	2	41.05	41.15	1	25,079	0.00%
2021/03/10	14.2	40.78	3	40.37	40.30	11.2	27,227	0.04%
2021/03/09	68	40.62	61	40.71	40.80	7	28,202	0.02%
2021/03/08	85.2	41.87	68.1	41.42	41.60	17.1	28,620	0.06%
2021/03/05	7.1	41.01	6	41.30	40.85	1.1	29,173	0.00%
2021/03/04	4	42.56	5	42.15	42.00	-1	29,757	0.00%
2021/03/03	10	42.84	47	42.52	42.45	-37	29,771	-0.12%
2021/03/02	128	45.43	157	44.51	43.20	-29	29,757	-0.10%	大買/大賣/
2021/02/26	148	45.32	135	45.11	44.80	13	29,441	0.04%	大買/大賣/
2021/02/25	102	44.67	162	44.98	46.50	-60	28,947	-0.21%	大買/大賣/
2021/02/24	60	43.84	40	43.51	42.90	20	28,334	0.07%
2021/02/23	23	43.53	42.1	43.68	43.40	-19.1	28,170	-0.07%
2021/02/22	28.1	43.79	24.1	43.60	43.50	4	27,996	0.01%
2021/02/19	18.1	42.76	6	42.93	43.25	12.1	27,507	0.04%
2021/02/18	26	42.19	24	42.23	42.45	2	27,405	0.01%
2021/02/17	14	40.87	8	40.93	40.90	6	27,170	0.02%
2021/02/05	2	38.65	0	0.00	38.65	2	26,937	0.01%
2021/02/04	1	39.00	0	0.00	38.95	1	26,891	0.00%
2021/02/03	12	39.86	15	39.97	39.40	-3	26,883	-0.01%
2021/02/02	1	39.75	1	39.70	39.70	0	26,830	0.00%
2021/02/01	2	38.90	2	39.00	39.00	0	26,794	0.00%
2021/01/29	6	40.89	26	39.92	40.00	-20	26,700	-0.07%
2021/01/28	12	41.03	8	41.03	41.00	4	26,567	0.02%
2021/01/27	19	41.53	19	41.64	41.45	0	26,466	0.00%
2021/01/26	28	40.36	13.3	40.08	40.20	14.7	25,920	0.06%
2021/01/25	10	40.26	17	40.16	40.40	-7	25,874	-0.03%
2021/01/22	19	40.29	21	40.13	40.45	-2	25,767	-0.01%
2021/01/21	20	38.82	25	39.06	38.35	-5	25,526	-0.02%
2021/01/20	19	40.43	27	40.22	39.20	-8	25,271	-0.03%
2021/01/19	25	43.26	27	43.52	42.95	-2	24,844	-0.01%
2021/01/18	53	42.83	45	43.65	43.45	8	24,675	0.03%
2021/01/15	87	44.59	54	44.47	43.85	33	24,390	0.14%
2021/01/14	14	43.56	11	43.60	43.35	3	23,214	0.01%
2021/01/13	53	43.10	25	43.27	43.20	28	22,781	0.12%
2021/01/12	0	0.00	2	42.40	41.90	-2	22,334	-0.01%
2021/01/11	6	42.47	32	42.78	42.95	-26	22,159	-0.12%
2021/01/08	2	41.88	9	41.79	42.00	-7	22,102	-0.03%
2021/01/07	2	42.55	78	42.44	42.00	-76	22,321	-0.34%
2021/01/06	61	41.68	50	41.30	41.55	11	22,178	0.05%
2021/01/05	1	41.65	2	42.00	42.25	-1	21,936	0.00%
2021/01/04	9	42.09	26	42.01	41.80	-17	21,825	-0.08%
2020/12/31	36	42.96	33	43.67	42.80	3	21,588	0.01%
2020/12/30	53	43.87	41	43.89	43.65	12	21,398	0.06%
2020/12/29	161	44.14	155	43.89	43.90	6	21,047	0.03%	大買/大賣/
2020/12/28	26	42.42	16	41.79	42.65	10	20,134	0.05%
2020/12/25	3	41.88	24	42.00	41.70	-21	19,751	-0.11%
2020/12/24	51	42.31	27	42.44	42.20	24	19,574	0.12%
2020/12/23	55	42.68	51	42.62	42.60	4	19,383	0.02%
2020/12/22	101.1	43.38	70	42.90	41.80	31.1	19,094	0.16%	大買/
2020/12/21	18	40.62	24	41.06	41.50	-6	18,269	-0.03%
2020/12/18	28	41.20	29	41.26	41.10	-1	18,105	-0.01%
2020/12/17	16	41.19	2.4	41.17	41.10	13.6	17,956	0.08%
2020/12/16	10	42.53	26.1	42.69	42.50	-16.1	17,643	-0.09%
2020/12/15	13.1	42.46	28	42.57	41.60	-14.9	17,424	-0.09%
2020/12/14	28	43.97	10	44.02	43.40	18	17,103	0.11%
2020/12/11	50	44.79	65	45.14	44.25	-15	16,861	-0.09%
2020/12/10	64.1	44.83	74	44.52	44.05	-10	15,993	-0.06%
2020/12/09	142	47.09	110.6	46.67	45.70	31.5	15,207	0.21%	大買/大賣/
2020/12/08	86	44.79	99.9	45.08	45.70	-13.9	13,020	-0.11%
2020/12/07	72.7	44.15	27	43.59	43.05	45.7	11,934	0.38%
2020/12/04	156.4	43.10	136	43.35	44.30	20.4	11,044	0.18%	大買/大賣/
2020/12/03	18	41.73	24	42.14	42.55	-6	8,896	-0.07%
2020/12/02	7	38.95	9	39.09	38.70	-2	8,094	-0.02%
2020/12/01	109	39.18	79	38.80	38.70	30	7,662	0.39%	大買/
2020/11/30	22	37.84	35	38.16	37.75	-13	7,067	-0.18%
2020/11/27	5	36.18	7	36.22	36.20	-2	6,504	-0.03%
2020/11/26	5	36.23	17	36.06	36.25	-12	6,560	-0.18%
2020/11/25	3	35.85	10	35.99	35.25	-7	6,471	-0.11%
2020/11/24	28.1	36.00	32	35.69	35.40	-4	6,440	-0.06%
2020/11/23	21	35.43	36	35.48	35.95	-15	6,216	-0.24%
2020/11/20	24	34.23	6	34.32	34.35	18	5,793	0.31%
2020/11/19	8	33.85	7	34.09	33.85	1	5,733	0.02%
2020/11/18	10	33.45	1	33.50	33.40	9	5,645	0.16%
2020/11/17	10	33.55	3	33.95	33.50	7	5,675	0.12%
2020/11/16	6	33.01	5	33.10	33.15	1	5,760	0.02%
2020/11/13	2	32.80	10	32.85	32.80	-8	5,827	-0.14%
2020/11/11	10	33.05	1	32.70	32.85	9	6,233	0.14%
2020/11/10	2	32.50	1	32.70	32.55	1	6,234	0.02%
2020/11/09	0	0.00	2	32.68	32.55	-2	6,280	-0.03%
2020/11/06	0	0.00	15	32.75	32.40	-15	6,308	-0.24%
2020/11/05	1	32.75	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.65	10	32.55	32.60	-9	6,454	-0.14%
2020/11/02	6	31.84	0	0.00	32.50	6	6,846	0.09%
2020/10/30	3	32.05	4	31.85	31.65	-1	6,946	-0.01%
2020/10/29	5	32.05	4	32.25	32.35	1	7,069	0.01%
2020/10/26	4	33.56	0	0.00	33.55	4	8,108	0.05%
2020/10/23	10	34.09	5	33.95	33.90	5	8,170	0.06%
2020/10/22	20	34.56	0	0.00	34.20	20	8,650	0.23%
2020/10/21	10	34.20	11	34.38	34.00	-1	8,799	-0.01%
2020/10/19	0	34.30	1	34.50	34.50	-1	8,956	-0.01%
2020/10/16	2	35.50	12	35.06	34.50	-10	8,991	-0.11%
2020/10/15	25	35.32	10	35.76	35.60	15	8,927	0.17%
2020/10/14	1	34.15	2	34.13	34.25	-1	8,613	-0.01%
2020/10/13	1	33.60	6	33.27	33.45	-5	8,718	-0.06%
2020/10/12	16	33.68	1	33.65	33.50	15	8,986	0.17%
2020/10/08	4	34.65	4	34.20	34.20	0	9,028	0.00%
2020/10/07	8	34.32	3	34.35	34.40	5	9,079	0.06%
2020/09/30	3	33.92	13	33.83	34.15	-10	9,459	-0.11%
2020/09/29	0	0.00	1	33.80	33.75	-1	9,617	-0.01%
2020/09/28	4	34.19	14	34.16	33.90	-10	9,959	-0.10%
2020/09/25	11	33.07	0	0.00	33.25	11	10,610	0.10%
2020/09/24	6	33.54	0	0.00	33.35	6	11,107	0.05%
2020/09/23	0	0.00	5	34.55	34.55	-5	11,120	-0.04%
2020/09/21	10	35.05	2	35.70	34.90	8	11,158	0.07%
2020/09/18	2	35.85	2	35.75	35.75	0	11,133	0.00%
2020/09/16	3	35.75	7	35.76	35.45	-4	10,976	-0.04%
2020/09/15	4	35.44	0	0.00	35.30	4	10,937	0.04%
2020/09/14	0	0.00	4	35.24	35.10	-4	11,011	-0.04%
2020/09/11	0	0.00	10	35.15	35.05	-10	11,033	-0.09%
2020/09/10	9	35.69	8	35.94	35.45	1	11,042	0.01%
2020/09/09	2	34.88	6	35.31	35.90	-4	11,088	-0.04%
2020/09/08	6	35.33	0	0.00	35.25	6	11,062	0.05%
2020/09/07	15	36.87	22	36.69	35.50	-7	11,222	-0.06%
2020/09/04	1	34.65	11	35.72	36.00	-10	10,950	-0.09%
2020/09/03	12	35.57	3	35.68	35.35	9	10,853	0.08%
2020/09/02	5	35.09	13	35.36	35.60	-8	10,878	-0.07%
2020/09/01	6	34.66	3	34.93	34.85	3	11,131	0.03%
2020/08/31	6	34.79	5	34.87	34.80	1	10,967	0.01%
2020/08/28	5	34.23	4	34.16	34.40	1	10,840	0.01%
2020/08/27	3	34.72	13	34.79	35.15	-10	10,857	-0.09%
2020/08/26	1	34.10	9	34.02	33.90	-8	10,986	-0.07%
2020/08/25	7	33.74	0	0.00	33.60	7	11,005	0.06%
2020/08/24	1	33.40	1	33.40	33.45	0	11,001	0.00%
2020/08/21	6	33.51	1	33.80	33.65	5	11,014	0.05%
2020/08/20	19	34.01	8	32.89	33.00	11	11,012	0.10%
2020/08/19	10	35.88	6	36.38	35.65	4	10,851	0.04%
2020/08/18	24	36.86	28	36.99	36.45	-4	10,844	-0.04%
2020/08/17	4	36.68	42	36.31	36.85	-38	10,705	-0.35%
2020/08/14	6	35.33	0	0.00	35.40	6	10,541	0.06%
2020/08/13	0	0.00	1	35.95	35.20	-1	10,583	-0.01%
2020/08/12	11	35.45	7	35.59	35.55	4	10,578	0.04%
2020/08/11	22	35.83	10.7	35.98	35.40	11.3	10,619	0.11%
2020/08/10	8	35.78	16	35.54	35.20	-8	10,633	-0.08%
2020/08/07	28	36.49	11	36.22	35.75	17	10,730	0.16%
2020/08/06	19	37.21	42	37.05	37.45	-23	10,749	-0.21%
2020/08/05	19	37.21	0	0.00	36.90	19	10,688	0.18%
2020/08/04	14	36.77	25.1	37.22	37.10	-11.1	10,597	-0.10%
2020/08/03	26	36.67	14	36.84	36.85	12	10,564	0.11%
2020/07/31	70	37.04	48	37.32	37.15	22	10,441	0.21%
2020/07/30	0	0.00	15	35.97	36.35	-15	9,654	-0.16%
2020/07/29	1	35.50	0	0.00	35.50	1	9,631	0.01%
2020/07/28	15	36.11	12	35.93	35.65	3	9,736	0.03%
2020/07/27	4	35.11	12	35.04	35.25	-8	9,497	-0.08%
2020/07/24	0	0.00	3	35.02	34.25	-3	9,370	-0.03%
2020/07/23	7	34.93	0	0.00	34.85	7	9,367	0.07%
2020/07/22	5	35.00	5	35.25	35.05	0	9,487	0.00%
2020/07/21	7	35.09	1	35.00	34.85	6	9,454	0.06%
2020/07/20	1	34.55	10	34.20	34.50	-9	9,423	-0.10%
2020/07/17	4	35.25	2	34.75	34.85	2	9,443	0.02%
2020/07/16	8	35.14	16	35.38	35.60	-8	9,483	-0.08%
2020/07/15	1	34.05	0	0.00	34.20	1	9,227	0.01%
2020/07/14	1	34.30	7	33.61	33.50	-6	9,231	-0.06%
2020/07/10	14	35.94	15	36.47	35.55	-1	9,270	-0.01%
2020/07/09	36	36.90	5	36.85	36.70	31	9,162	0.34%
2020/07/08	7	37.17	5	37.37	37.20	2	9,011	0.02%
2020/07/07	60	37.15	5	37.59	37.00	55	8,909	0.62%
2020/07/06	50	38.71	33	38.63	38.55	17	8,697	0.20%
2020/07/03	17	35.45	59	34.92	36.45	-42	8,188	-0.51%
2020/07/02	6	33.99	0	0.00	34.20	6	7,697	0.08%
2020/07/01	2	33.95	2	33.70	33.80	0	7,699	0.00%
2020/06/30	0	0.00	3	33.45	33.40	-3	7,723	-0.04%
2020/06/23	0	0.00	46	33.79	33.55	-46	7,879	-0.58%
2020/06/22	5	33.80	0	0.00	33.50	5	7,964	0.06%
2020/06/19	6	33.88	6	34.08	33.60	0	8,082	0.00%
2020/06/18	1	33.60	1	33.55	33.50	0	8,038	0.00%
2020/06/17	5	33.60	1	33.55	33.75	4	8,047	0.05%
2020/06/15	3	33.62	75	33.81	33.30	-72	8,200	-0.88%
2020/06/12	4	33.64	7	32.74	34.15	-3	8,265	-0.04%
2020/06/11	57	33.06	7	32.74	32.75	50	8,149	0.61%
2020/06/10	3	33.55	1	33.70	33.70	2	8,183	0.02%
2020/06/09	30	34.22	13	33.91	33.90	17	8,370	0.20%
2020/06/08	10	34.80	27	35.21	34.85	-17	8,405	-0.20%
2020/06/05	4	33.85	14	33.97	33.90	-10	8,023	-0.12%
2020/06/04	47	33.89	11	33.77	33.60	36	8,147	0.44%
2020/06/03	3	34.15	5	34.30	34.15	-2	8,189	-0.02%
2020/06/02	49	34.44	16	34.31	34.55	33	8,115	0.41%
2020/06/01	1	33.55	0	0.00	33.60	1	7,927	0.01%
2020/05/28	5	33.55	0	0.00	33.10	5	8,140	0.06%
2020/05/27	0	0.00	4	33.25	33.20	-4	8,364	-0.05%
2020/05/26	1	34.10	3	33.72	33.50	-2	8,744	-0.02%
2020/05/25	3	32.87	4	32.76	33.70	-1	8,973	-0.01%
2020/05/22	0	0.00	13	33.31	32.60	-13	8,967	-0.14%
2020/05/21	0	0.00	3	33.83	33.65	-3	8,967	-0.03%
2020/05/20	1	33.45	0	0.00	33.55	1	9,054	0.01%
2020/05/19	3	32.85	7	32.78	33.20	-4	9,104	-0.04%
2020/05/18	0	0.00	3	32.88	32.40	-3	9,309	-0.03%
2020/05/15	2	33.45	24	34.09	33.45	-22	9,366	-0.23%
2020/05/14	25	34.25	18	33.88	33.70	7	9,582	0.07%
2020/05/13	13	33.92	6	34.03	34.40	7	9,598	0.07%
2020/05/12	12	33.81	13	33.73	33.40	-1	9,448	-0.01%
2020/05/11	2	32.95	0	0.00	33.05	2	9,464	0.02%
2020/05/08	2	33.08	2	33.15	32.70	0	9,395	0.00%
2020/05/07	1	32.65	3	32.75	32.70	-2	9,277	-0.02%
2020/05/06	10	32.80	12	32.45	32.35	-2	9,233	-0.02%
2020/05/05	30	32.92	17	32.97	32.55	13	9,207	0.14%
2020/05/04	15	32.68	13	32.80	32.85	2	9,141	0.02%
2020/04/30	15	31.75	11	32.27	32.70	4	8,989	0.04%
2020/04/29	4	31.10	5	30.99	30.90	-1	8,825	-0.01%
2020/04/28	4	31.10	5	30.90	30.95	-1	8,819	-0.01%
2020/04/27	26	30.17	28	30.57	30.70	-2	8,850	-0.02%
2020/04/24	25	29.43	31	29.41	29.40	-6	8,714	-0.07%
2020/04/23	22	29.37	23	29.26	29.30	-1	8,710	-0.01%
2020/04/22	1	28.75	1	29.15	29.05	0	8,702	0.00%
2020/04/21	62	29.21	101	29.68	28.75	-39	8,808	-0.44%	大賣/
2020/04/20	31	29.05	33	28.99	29.00	-2	8,715	-0.02%
2020/04/17	18	29.59	19	28.89	28.80	-1	8,765	-0.01%
2020/04/16	16	28.99	14	29.10	29.10	2	8,703	0.02%
2020/04/15	28	28.95	23	29.10	29.05	5	8,664	0.06%
2020/04/14	12	28.60	2	28.63	28.65	10	8,655	0.12%
2020/04/10	29	28.41	20	28.10	28.30	9	8,761	0.10%
2020/04/09	40	28.95	31	28.45	28.45	9	9,015	0.10%
2020/04/08	33	27.55	32	28.90	28.90	1	9,001	0.01%
2020/04/07	1	27.20	1	27.20	27.30	0	8,905	0.00%
2020/04/06	0	0.00	23	26.57	26.60	-23	9,145	-0.25%
2020/04/01	27	26.15	21	26.20	26.15	6	9,526	0.06%
2020/03/31	0	0.00	1	25.70	25.95	-1	9,491	-0.01%
2020/03/27	23	26.46	7	25.90	25.60	16	9,646	0.17%
2020/03/26	10	25.65	3	26.03	26.05	7	9,570	0.07%
2020/03/25	4	25.63	5	25.86	26.00	-1	9,519	-0.01%
2020/03/24	1	23.90	0	0.00	23.90	1	9,452	0.01%
2020/03/23	2	23.00	0	0.00	22.60	2	9,873	0.02%
2020/03/20	3	24.37	2	24.35	24.30	1	10,014	0.01%
2020/03/19	8	22.81	5	23.90	22.55	3	10,038	0.03%
2020/03/18	6	25.45	1	25.10	25.05	5	10,011	0.05%
2020/03/17	10	25.43	22	25.43	25.05	-12	10,270	-0.12%
2020/03/16	14	27.97	10	27.78	26.45	4	10,196	0.04%
2020/03/13	13	27.22	18	27.36	27.90	-5	10,206	-0.05%
2020/03/12	1	30.40	7	31.30	30.20	-6	10,016	-0.06%
2020/03/11	8	32.74	1	32.65	32.40	7	10,010	0.07%
2020/03/10	8	32.87	10	32.37	33.05	-2	10,412	-0.02%
2020/03/09	6	33.41	4	33.61	33.00	2	10,701	0.02%
2020/03/06	6	34.83	0	0.00	34.75	6	10,583	0.06%
2020/03/05	16	35.63	25	35.30	35.20	-9	10,574	-0.09%
2020/03/04	6	35.29	7	34.91	34.85	-1	10,516	-0.01%
2020/03/03	20	35.80	30	35.95	35.15	-10	10,472	-0.10%
2020/03/02	3	34.50	25	34.84	35.50	-22	10,424	-0.21%
2020/02/27	8	35.25	2	36.40	34.15	6	10,167	0.06%
2020/02/26	9	35.52	10	35.87	36.00	-1	9,735	-0.01%
2020/02/25	1	34.95	11	35.03	35.15	-10	9,448	-0.11%
2020/02/24	2	34.90	2	35.23	35.00	0	9,393	0.00%
2020/02/21	6	35.19	15	35.17	35.40	-9	9,348	-0.10%
2020/02/20	8	35.24	7	35.56	35.00	1	9,230	0.01%
2020/02/19	35	35.33	7	35.28	35.30	28	9,113	0.31%
2020/02/18	7	34.79	0	0.00	34.65	7	8,882	0.08%
2020/02/17	17	34.89	17	34.80	34.65	0	8,773	0.00%
2020/02/14	8	33.96	10	33.94	34.00	-2	8,475	-0.02%
2020/02/13	11	33.77	12	33.55	33.50	-1	8,308	-0.01%
2020/02/12	14	33.83	2	33.25	33.60	12	8,348	0.14%
2020/02/11	1	32.10	1	32.15	32.20	0	8,274	0.00%
2020/02/10	1	31.45	3	31.00	31.60	-2	8,344	-0.02%
2020/02/07	3	31.93	0	0.00	31.85	3	8,493	0.04%
2020/02/05	3	32.48	2	32.30	31.80	1	8,800	0.01%
2020/02/04	1	31.90	7	31.77	32.10	-6	8,800	-0.07%
2020/02/03	7	30.20	3.1	29.93	31.20	3.9	8,871	0.04%
2020/01/31	1	32.70	0	0.00	32.50	1	8,827	0.01%
2020/01/30	14	32.85	2	32.25	32.25	12	9,107	0.13%
2020/01/20	0	0.00	6	35.78	35.80	-6	9,084	-0.07%
2020/01/17	1	35.60	0	0.00	35.45	1	9,265	0.01%
2020/01/16	3	35.50	0	0.00	35.45	3	9,526	0.03%
2020/01/15	9	35.59	0	0.00	35.55	9	9,835	0.09%
2020/01/14	5	35.25	2	35.35	35.40	3	9,947	0.03%
2020/01/13	6	34.61	3	34.95	35.15	3	10,704	0.03%
2020/01/10	2	34.18	3	33.97	34.15	-1	11,060	-0.01%
2020/01/09	0	0.00	2	34.50	34.30	-2	11,048	-0.02%
2020/01/08	4	34.23	0	0.00	34.00	4	11,063	0.04%
2020/01/07	3	34.95	2	35.05	34.80	1	11,090	0.01%
2020/01/06	5	35.59	0	0.00	35.20	5	11,228	0.04%
2020/01/03	8	36.86	8	37.46	36.25	0	11,149	0.00%
2020/01/02	14	36.94	4	37.00	36.90	10	10,906	0.09%
2019/12/31	3	36.77	10	36.60	36.35	-7	10,825	-0.06%
2019/12/30	4	37.26	12	37.49	37.10	-8	10,750	-0.07%
2019/12/27	21	36.86	60	36.42	37.30	-39	10,473	-0.37%
2019/12/25	4	36.38	2	36.55	36.10	2	10,177	0.02%
2019/12/24	10	35.75	14	35.66	35.80	-4	10,039	-0.04%
2019/12/23	1	35.95	25	36.00	36.10	-24	10,132	-0.24%
2019/12/20	2	35.95	3	36.00	35.90	-1	10,247	-0.01%
2019/12/19	1	36.05	0	0.00	35.90	1	10,473	0.01%
2019/12/18	5	36.94	5	36.78	36.30	0	10,454	0.00%
2019/12/17	4	36.54	22	36.04	36.60	-18	10,055	-0.18%
2019/12/16	13	36.28	0	0.00	36.05	13	10,068	0.13%
2019/12/12	0	0.00	1	36.70	35.50	-1	9,803	-0.01%
2019/12/10	10	35.53	1	35.55	35.75	9	9,363	0.10%
2019/12/09	0	0.00	5	35.37	35.30	-5	9,240	-0.05%
2019/12/06	5	35.56	4	35.28	35.55	1	9,233	0.01%
2019/12/05	86	35.64	37	35.52	35.25	49	9,090	0.54%
2019/12/04	41	34.67	33	34.83	34.85	8	8,701	0.09%
2019/12/02	2	33.10	0	0.00	33.05	2	8,328	0.02%
2019/11/28	2	33.85	0	0.00	33.80	2	8,410	0.02%
2019/11/27	3	34.05	2	34.10	34.10	1	8,529	0.01%
2019/11/22	10	33.25	2	33.20	33.05	8	8,719	0.09%
2019/11/21	0	0.00	10	33.10	33.25	-10	8,766	-0.11%
2019/11/18	2	33.20	0	0.00	33.35	2	8,874	0.02%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/07	0	0.00	310	35.15	35.05	-310	9,033	-3.43%	大賣/鉅額交易
2019/11/06	0	0.00	1	36.40	35.75	-1	9,078	-0.01%
2019/11/05	11	36.45	0	0.00	36.00	11	8,993	0.12%
2019/11/04	1	35.80	0	0.00	35.80	1	8,863	0.01%
2019/11/01	1	35.70	0	0.00	35.70	1	8,740	0.01%
2019/10/29	62	36.12	5	36.44	36.05	57	8,683	0.66%
2019/10/28	0	0.00	10	35.60	35.60	-10	8,555	-0.12%
2019/10/25	0	0.00	67	35.95	35.50	-67	8,580	-0.78%
2019/10/24	11	36.45	2	36.70	36.70	9	8,427	0.11%
2019/10/23	57	36.57	51	36.60	36.35	6	8,296	0.07%
2019/10/22	50	36.15	51	36.31	36.15	-1	8,261	-0.01%
2019/10/21	195	36.10	162	36.27	36.30	33	8,106	0.41%	大買/大賣/
2019/10/18	0	0.00	2	34.10	34.80	-2	7,458	-0.03%
2019/10/17	1	33.45	3	33.20	33.45	-2	7,237	-0.03%
2019/10/14	0	0.00	4	34.08	33.75	-4	7,233	-0.06%
2019/10/09	0	0.00	1	32.50	32.70	-1	7,081	-0.01%
2019/10/08	3	32.78	3	33.00	32.90	0	7,118	0.00%
2019/10/07	1	33.40	0	0.00	33.45	1	7,175	0.01%
2019/10/04	2	34.13	0	0.00	33.85	2	7,280	0.03%
2019/10/03	0	0.00	2	33.73	34.10	-2	7,323	-0.03%
2019/10/02	4	34.00	1	34.00	33.90	3	7,419	0.04%
2019/10/01	1	34.45	0	0.00	34.60	1	7,428	0.01%
2019/09/27	2	33.75	0	0.00	33.65	2	7,471	0.03%
2019/09/26	15	34.62	14	34.53	34.10	1	7,535	0.01%
2019/09/25	5	34.15	1	34.15	34.50	4	7,686	0.05%
2019/09/24	7	34.18	5	34.70	34.15	2	7,755	0.03%
2019/09/20	0	0.00	2	33.40	33.45	-2	7,554	-0.03%
2019/09/19	7	33.46	6	33.25	33.50	1	7,653	0.01%
2019/09/18	2	32.65	0	0.00	32.55	2	7,571	0.03%
2019/09/16	2	32.28	5	32.25	32.20	-3	7,696	-0.04%
2019/09/12	5	32.34	2	32.30	32.20	3	7,842	0.04%
2019/09/11	2	31.93	2	32.00	31.90	0	7,914	0.00%
2019/09/10	1	31.90	0	0.00	31.90	1	8,037	0.01%
2019/09/06	3	33.12	22	33.10	32.90	-19	8,430	-0.23%
2019/09/05	0	0.00	9	32.93	32.90	-9	8,426	-0.11%
2019/09/03	42	32.83	60	32.76	32.50	-18	8,754	-0.21%
2019/08/30	0	0.00	6	32.63	32.10	-6	8,713	-0.07%
2019/08/28	5	32.45	0	0.00	32.55	5	8,568	0.06%
2019/08/27	1	31.55	0	0.00	31.40	1	8,406	0.01%
2019/08/21	0	0.00	1	33.15	32.70	-1	8,500	-0.01%
2019/08/20	21	32.86	3	33.33	32.90	18	8,487	0.21%
2019/08/19	2	33.63	1	33.65	33.40	1	8,459	0.01%
2019/08/16	30	32.05	0	0.00	32.50	30	8,412	0.36%
2019/08/15	1	31.90	0	0.00	31.85	1	8,490	0.01%
2019/08/12	0	0.00	3	32.37	32.45	-3	8,721	-0.03%
2019/08/08	4	33.03	5	33.26	32.85	-1	8,736	-0.01%
2019/08/07	5	33.73	4	33.38	33.20	1	8,803	0.01%
2019/08/06	10	33.91	0	0.00	34.15	10	8,983	0.11%
2019/08/05	2	34.25	0	0.00	33.85	2	9,305	0.02%
2019/08/02	22	34.57	92	34.75	34.55	-70	9,570	-0.73%
2019/08/01	5	35.85	0	0.00	35.75	5	9,723	0.05%
2019/07/31	2	36.00	0	0.00	36.20	2	9,932	0.02%
2019/07/30	38	36.02	0	0.00	35.60	38	9,958	0.38%
2019/07/29	31	37.15	7	37.49	37.05	24	9,899	0.24%
2019/07/26	4	36.93	0	0.00	37.00	4	9,916	0.04%
2019/07/24	5	37.25	13	36.87	36.80	-8	10,024	-0.08%
2019/07/22	5	36.55	5	36.62	36.50	0	10,750	0.00%
2019/07/19	2	34.95	3	35.45	36.05	-1	11,077	-0.01%
2019/07/18	1	35.40	0	0.00	34.50	1	11,053	0.01%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	1	35.60	35.70	-1	11,875	-0.01%
2019/07/12	2	35.50	0	0.00	35.40	2	12,082	0.02%
2019/07/10	4	37.53	0	0.00	37.60	4	12,100	0.03%
2019/07/08	0	0.00	5	38.07	38.05	-5	12,117	-0.04%
2019/07/04	25	37.35	2	37.50	37.55	23	12,166	0.19%
2019/07/03	0	0.00	1	36.80	36.90	-1	12,483	-0.01%
2019/07/02	6	37.23	16	36.77	37.10	-10	12,517	-0.08%
2019/07/01	1	36.45	17	36.26	36.45	-16	12,550	-0.13%
2019/06/28	0	0.00	1	35.20	35.35	-1	12,808	-0.01%
2019/06/27	1	35.10	0	0.00	35.15	1	13,119	0.01%
2019/06/26	2	34.48	0	0.00	34.70	2	13,074	0.02%
2019/06/25	1	35.40	0	0.00	35.30	1	13,030	0.01%
2019/06/24	1	34.95	5	36.00	36.00	-4	12,960	-0.03%
2019/06/21	1	35.70	0	0.00	35.05	1	12,923	0.01%
2019/06/20	2	35.88	0	0.00	35.70	2	12,880	0.02%
2019/06/19	0	0.00	1	35.85	35.55	-1	12,826	-0.01%
2019/06/18	1	35.90	8	35.13	35.05	-7	12,825	-0.05%
2019/06/17	15	35.94	16	35.73	35.50	-1	12,844	-0.01%
2019/06/14	0	0.00	2	34.50	34.40	-2	12,517	-0.02%
2019/06/12	4	34.83	2	35.05	34.60	2	12,564	0.02%
2019/06/10	0	0.00	1	33.30	33.25	-1	12,391	-0.01%
2019/06/06	1	32.80	0	0.00	32.80	1	12,525	0.01%
2019/06/03	2	33.10	0	0.00	33.25	2	12,833	0.02%
2019/05/31	7	33.64	0	0.00	33.50	7	13,007	0.05%
2019/05/27	0	0.00	1	33.00	32.90	-1	14,182	-0.01%
2019/05/23	31	32.90	0	0.00	33.30	31	14,617	0.21%
2019/05/22	0	0.00	1	34.80	33.90	-1	14,824	-0.01%
2019/05/20	33	32.98	0	0.00	33.05	33	15,278	0.22%
2019/05/16	6	34.00	0	0.00	33.80	6	15,910	0.04%
2019/05/13	46	35.11	6	35.68	33.80	40	17,719	0.23%
2019/05/10	9	36.67	0	0.00	36.60	9	17,580	0.05%
2019/05/09	27	37.96	23	37.61	37.25	4	17,423	0.02%
2019/05/08	1	39.00	0	0.00	38.90	1	17,313	0.01%
2019/05/06	7	38.31	124	38.28	38.15	-117	17,976	-0.65%	大賣/鉅額交易
2019/05/02	2	38.95	0	0.00	38.90	2	17,968	0.01%
2019/04/30	28	38.38	6	38.52	39.05	22	18,100	0.12%
2019/04/29	135	38.92	150	39.36	38.55	-15	17,988	-0.08%	大買/大賣/
2019/04/26	8	40.84	6	40.59	41.15	2	17,730	0.01%
2019/04/25	62	40.24	9	40.29	40.55	53	17,250	0.31%
2019/04/24	3	39.73	5	39.44	39.40	-2	16,889	-0.01%
2019/04/23	4	39.10	5.2	39.01	39.00	-1.2	16,911	-0.01%
2019/04/22	23	40.19	17	40.16	39.25	6	17,008	0.04%
2019/04/19	8	38.54	0	0.00	39.00	8	16,563	0.05%
2019/04/18	0	0.00	1	38.35	37.85	-1	16,598	-0.01%
2019/04/17	0.7	38.25	0	0.00	38.25	0.7	16,622	0.00%
2019/04/16	8	37.96	32	38.00	38.05	-24	16,677	-0.14%
2019/04/15	15	37.53	0	0.00	37.30	15	16,926	0.09%
2019/04/10	6	39.18	1	39.20	39.35	5	17,356	0.03%
2019/04/09	3	40.10	51	40.37	39.60	-48	17,404	-0.28%
2019/04/08	0	0.00	20	39.75	39.30	-20	17,317	-0.12%
2019/04/03	32	39.35	6	39.24	39.20	26	17,378	0.15%
2019/04/02	52	38.59	3	39.47	39.45	49	17,400	0.28%
2019/04/01	11	38.18	10	38.12	37.90	1	17,263	0.01%
2019/03/29	0	0.00	7	36.61	36.90	-7	17,149	-0.04%
2019/03/28	47	37.04	3	36.93	36.55	44	17,823	0.25%
2019/03/27	21	36.85	0	0.00	36.80	21	18,695	0.11%
2019/03/25	2	36.35	0	0.00	36.70	2	20,382	0.01%
2019/03/22	3	37.23	1	37.15	37.10	2	20,597	0.01%
2019/03/21	6	36.96	4	37.45	36.75	2	20,876	0.01%
2019/03/20	4	37.00	4	37.00	37.10	0	21,208	0.00%
2019/03/19	1	36.45	1	36.30	36.45	0	21,697	0.00%
2019/03/18	1	36.20	1	36.25	36.25	0	22,043	0.00%
2019/03/15	1	37.20	0	0.00	36.70	1	22,301	0.00%
2019/03/14	1	36.60	7	36.53	36.45	-6	22,583	-0.03%
2019/03/13	2	37.55	0	0.00	37.10	2	23,091	0.01%
2019/03/12	5	37.73	0	0.00	37.35	5	23,411	0.02%
2019/03/11	0	0.00	2	37.65	37.30	-2	23,766	-0.01%
2019/03/08	0	0.00	5	36.64	37.25	-5	24,548	-0.02%
2019/03/07	0	0.00	2	37.85	37.05	-2	25,184	-0.01%
2019/03/06	2	39.08	0	0.00	38.65	2	26,262	0.01%
2019/03/05	4	38.85	4	38.84	38.60	0	27,112	0.00%
2019/03/04	4	39.35	1	39.00	38.95	3	28,054	0.01%
2019/02/27	3	39.00	3	39.12	39.50	0	28,110	0.00%
2019/02/26	16	38.63	18	38.95	38.60	-2	28,202	-0.01%
2019/02/25	3	37.90	1	37.75	37.80	2	28,383	0.01%
2019/02/22	1	39.15	1	39.40	38.75	0	29,437	0.00%
2019/02/21	15	39.10	35	38.75	39.40	-20	29,463	-0.07%
2019/02/20	2	40.55	42	40.63	39.50	-40	29,489	-0.14%
2019/02/19	2	39.20	2	39.05	39.50	0	29,660	0.00%
2019/02/18	2	39.60	4	39.61	39.20	-2	30,192	-0.01%
2019/02/15	2	38.60	1	38.70	38.80	1	30,612	0.00%
2019/02/14	1	40.00	11	40.02	39.80	-10	30,775	-0.03%
2019/02/13	57	38.48	7	37.69	38.75	50	30,306	0.16%
2019/02/12	26	35.10	51	35.44	35.25	-25	30,182	-0.08%
2019/02/11	11	34.28	19	34.48	34.35	-8	31,029	-0.03%
2019/01/30	6	33.63	0	0.00	33.40	6	31,892	0.02%
2019/01/29	5	33.88	4	33.48	33.40	1	32,202	0.00%
2019/01/28	21	34.81	16	34.66	34.25	5	32,566	0.02%
2019/01/25	9	33.97	10	34.05	34.30	-1	33,389	0.00%
2019/01/23	1	32.25	3	32.05	32.25	-2	34,578	-0.01%
2019/01/22	1	32.75	0	0.00	32.60	1	34,995	0.00%
2019/01/21	7	32.30	3	32.28	32.20	4	35,430	0.01%
2019/01/18	2	31.30	5	31.70	32.20	-3	35,828	-0.01%
2019/01/15	4	32.00	2	32.20	32.05	2	36,476	0.01%
2019/01/14	4	31.80	0	0.00	31.85	4	36,612	0.01%
2019/01/11	1	33.35	28	33.78	32.95	-27	36,713	-0.07%
2019/01/10	21	33.83	1	33.85	33.40	20	36,865	0.05%
2019/01/09	3	33.37	59	33.80	33.40	-56	37,074	-0.15%
2019/01/08	18	33.36	2	33.40	33.35	16	37,626	0.04%
2019/01/07	6	33.13	0	0.00	33.55	6	37,762	0.02%
2019/01/04	42	31.28	63	30.05	31.50	-21	38,001	-0.06%
2019/01/03	10	32.10	30	32.92	32.00	-20	37,814	-0.05%
2019/01/02	25	33.82	26	33.85	33.50	-1	38,184	0.00%
2018/12/28	15	33.48	5	33.50	33.50	10	38,634	0.03%
2018/12/27	58	34.16	25	33.87	33.50	33	39,107	0.08%
2018/12/26	35	33.79	50	33.82	32.50	-15	39,032	-0.04%
2018/12/25	38	33.06	58	33.27	33.40	-20	39,341	-0.05%
2018/12/24	16	33.78	15	34.00	34.40	1	39,312	0.00%
2018/12/22	11	34.14	0	0.00	34.65	11	39,298	0.03%
2018/12/21	10	34.28	65	34.55	35.45	-55	39,507	-0.14%
2018/12/20	91	33.39	42	33.43	33.60	49	39,119	0.13%
2018/12/19	154	35.81	76	35.85	35.20	78	38,481	0.20%	大買/
2018/12/18	17	38.78	5	39.81	37.60	12	38,498	0.03%
2018/12/17	11	40.83	3	40.63	40.50	8	38,648	0.02%
2018/12/14	3	41.17	0	0.00	40.70	3	38,836	0.01%
2018/12/13	5	42.05	6	42.09	42.30	-1	38,818	0.00%
2018/12/12	14	42.03	30	42.13	41.85	-16	38,745	-0.04%
2018/12/11	0	0.00	5	41.54	40.55	-5	38,901	-0.01%
2018/12/10	26	40.49	17.1	40.14	41.45	8.9	39,090	0.02%
2018/12/07	60	41.04	33	41.07	40.90	27	39,058	0.07%
2018/12/06	19	39.47	10	40.79	40.15	9	39,164	0.02%
2018/12/05	3	41.97	104	41.23	41.90	-101	39,076	-0.26%	大賣/鉅額交易
2018/12/04	8	43.45	2	43.90	43.20	6	39,419	0.02%
2018/12/03	64	45.73	110	44.76	44.20	-46	39,430	-0.12%	大賣/
2018/11/30	28	42.48	47	42.85	43.20	-19	38,819	-0.05%
2018/11/29	112	41.73	126	41.88	42.50	-14	38,225	-0.04%	大買/大賣/
2018/11/28	55	40.48	21	39.89	39.85	34	37,146	0.09%
2018/11/27	75	39.39	47	39.39	39.40	28	36,504	0.08%
2018/11/26	3	37.93	14	38.09	38.20	-11	35,653	-0.03%
2018/11/23	10	39.03	27	38.56	37.35	-17	35,760	-0.05%
2018/11/22	15	39.02	6	39.18	38.15	9	35,578	0.03%
2018/11/21	130	39.44	32	39.54	39.50	98	35,256	0.28%	大買/
2018/11/20	12	37.69	13	37.73	37.45	-1	34,251	0.00%
2018/11/19	2	37.25	109	36.86	37.70	-107	34,401	-0.31%	大賣/鉅額交易
2018/11/16	24	37.64	14	37.53	36.75	10	34,265	0.03%
2018/11/15	33	36.95	69	36.85	37.70	-36	33,749	-0.11%
2018/11/14	14	37.84	21	38.02	37.00	-7	33,259	-0.02%
2018/11/13	10	36.92	17	37.53	38.35	-7	32,871	-0.02%
2018/11/12	16	37.39	13	37.13	37.80	3	32,467	0.01%
2018/11/09	5	36.80	10	36.78	37.00	-5	32,209	-0.02%
2018/11/08	81	36.58	19	37.19	36.25	62	31,899	0.19%
2018/11/07	19	34.52	110	34.65	35.80	-91	31,002	-0.29%	大賣/
2018/11/06	24	32.89	32	33.62	32.55	-8	30,328	-0.03%
2018/11/05	19	33.68	67	33.77	34.05	-48	30,079	-0.16%
2018/11/02	121	33.41	110	32.76	33.30	11	29,779	0.04%	大買/大賣/
2018/11/01	106	33.43	85	33.34	32.75	21	29,018	0.07%	大買/
2018/10/31	25	31.02	47	31.12	31.40	-22	27,766	-0.08%
2018/10/30	8	28.38	2	28.35	28.55	6	27,535	0.02%
2018/10/29	9	28.22	32	27.54	28.65	-23	27,409	-0.08%
2018/10/26	3	26.75	5	27.44	26.05	-2	27,322	-0.01%
2018/10/25	13.1	26.80	13	26.91	26.55	0.1	27,120	0.00%
2018/10/24	6	30.39	17	30.97	29.50	-11	26,849	-0.04%
2018/10/23	2	31.70	0	0.00	31.35	2	26,639	0.01%
2018/10/22	3	32.03	3	32.62	33.10	0	26,588	0.00%
2018/10/19	66	31.94	58	31.63	32.35	8	26,568	0.03%
2018/10/18	59	33.39	60	33.59	33.25	-1	26,457	0.00%
2018/10/17	99	33.83	101	33.50	33.10	-2	26,349	-0.01%	大賣/
2018/10/16	49	33.48	40	34.21	33.25	9	26,327	0.03%
2018/10/15	4	31.90	2	32.00	32.00	2	26,269	0.01%
2018/10/12	92	31.87	91	32.15	31.85	1	26,475	0.00%
2018/10/11	1	32.00	51	31.93	31.80	-50	26,210	-0.19%
2018/10/09	40	35.61	24	35.29	35.30	16	26,240	0.06%
2018/10/08	43	36.07	12	36.43	35.15	31	26,051	0.12%
2018/10/05	71	37.76	33	38.24	36.80	38	25,907	0.15%
2018/10/04	4	40.38	7	40.59	40.00	-3	25,635	-0.01%
2018/10/03	7	40.59	15	40.80	40.40	-8	25,839	-0.03%
2018/10/02	34	43.33	9	42.99	42.60	25	26,084	0.10%
2018/10/01	5	42.60	10	43.30	43.20	-5	26,286	-0.02%
2018/09/28	32	43.30	84	42.88	43.50	-52	26,732	-0.19%
2018/09/27	7	43.06	14	43.11	42.20	-7	26,709	-0.03%
2018/09/26	6	43.88	6	44.08	43.80	0	27,040	0.00%
2018/09/25	37	45.12	15	45.12	44.15	22	26,956	0.08%
2018/09/21	48	42.85	17	43.38	43.85	31	26,206	0.12%
2018/09/20	8	40.91	3	40.82	40.75	5	25,600	0.02%
2018/09/19	64	41.60	6	41.33	40.20	58	25,686	0.23%
2018/09/18	13	41.33	11	41.32	40.95	2	25,896	0.01%
2018/09/17	29	42.04	23	42.12	42.40	6	26,186	0.02%
2018/09/14	27	39.70	17	40.19	41.45	10	25,773	0.04%
2018/09/13	4	39.13	19	38.75	37.70	-15	25,506	-0.06%
2018/09/12	3	38.65	30	38.34	38.65	-27	25,568	-0.11%
2018/09/11	9	38.47	6	38.31	39.60	3	25,723	0.01%
2018/09/10	15	39.32	11	40.45	37.45	4	25,491	0.02%
2018/09/07	5	42.92	7	42.53	41.50	-2	25,119	-0.01%
2018/09/06	0	0.00	2	45.00	44.00	-2	25,060	-0.01%
2018/09/05	0	0.00	11	44.30	44.55	-11	25,627	-0.04%
2018/09/04	3	43.88	2	43.73	43.85	1	27,102	0.00%
2018/09/03	5	44.65	1	44.45	43.55	4	27,874	0.01%
2018/08/31	21	46.27	15	46.37	47.25	6	28,015	0.02%
2018/08/30	26	48.47	24	48.38	47.50	2	28,162	0.01%
2018/08/29	6	47.07	23	46.99	47.60	-17	28,205	-0.06%
2018/08/28	22	47.96	0	0.00	47.10	22	28,746	0.08%
2018/08/27	12	44.67	16	46.27	47.20	-4	28,901	-0.01%
2018/08/24	13	44.40	7	45.99	42.95	6	29,383	0.02%
2018/08/23	4	46.64	2	46.98	46.40	2	30,829	0.01%
2018/08/22	1	47.10	2	47.38	47.10	-1	31,632	0.00%
2018/08/21	6	47.21	7	47.83	47.00	-1	33,184	0.00%
2018/08/20	58	47.56	30	47.37	47.00	28	34,269	0.08%
2018/08/17	29	51.36	19	51.44	51.80	10	34,573	0.03%
2018/08/16	4	50.53	7	50.01	51.20	-3	34,777	-0.01%
2018/08/15	9	50.64	16	51.72	50.20	-7	35,119	-0.02%
2018/08/14	11	53.22	4	52.73	53.50	7	35,718	0.02%
2018/08/13	25	55.69	90	55.17	53.60	-65	35,970	-0.18%
2018/08/10	23	59.53	21	59.97	58.80	2	36,641	0.01%
2018/08/09	12	58.84	12	59.08	59.60	0	38,103	0.00%
2018/08/08	62	60.43	7	59.60	58.60	55	39,838	0.14%
2018/08/07	2	59.75	1	59.00	59.50	1	40,602	0.00%
2018/08/06	4	57.13	18	57.51	58.30	-14	41,808	-0.03%
2018/08/03	44	56.20	42	56.89	57.80	2	42,958	0.00%
2018/08/02	23	58.41	15	57.90	56.50	8	43,259	0.02%
2018/08/01	14	61.69	8	61.94	61.80	6	43,841	0.01%
2018/07/31	3	61.78	7	62.83	63.00	-4	45,167	-0.01%
2018/07/30	17	62.78	12	62.62	61.80	5	45,338	0.01%
2018/07/27	6	63.30	13	64.01	64.60	-7	45,469	-0.02%
2018/07/26	23	64.07	30	63.88	63.30	-7	45,878	-0.02%
2018/07/25	6	63.72	3	63.60	63.00	3	46,171	0.01%
2018/07/24	8	63.01	6	62.90	62.90	2	46,194	0.00%
2018/07/23	25	60.63	22	61.78	62.80	3	46,073	0.01%
2018/07/20	12	64.27	8	65.08	62.40	4	46,066	0.01%
2018/07/19	6	63.65	4	63.98	64.00	2	45,727	0.00%
2018/07/18	21	63.35	26	61.97	61.50	-5	46,120	-0.01%
2018/07/17	36	63.86	28	63.55	62.60	8	46,538	0.02%
2018/07/16	4	63.25	4	63.60	64.30	0	47,402	0.00%
2018/07/13	34	64.16	11	62.89	62.30	23	48,285	0.05%
2018/07/12	2	62.30	4	62.30	62.10	-2	47,998	0.00%
2018/07/11	14	60.81	24	61.58	62.00	-10	47,915	-0.02%
2018/07/10	14	61.01	27	61.84	62.40	-13	47,730	-0.03%
2018/07/09	15	57.99	10	58.04	57.80	5	47,682	0.01%
2018/07/06	25	56.23	26	57.16	58.70	-1	47,345	0.00%
2018/07/05	22	54.50	32	54.05	53.90	-10	46,923	-0.02%
2018/07/04	37	55.52	39	54.63	53.00	-2	46,768	0.00%
2018/07/03	19	59.44	16	58.72	58.10	3	46,387	0.01%
2018/07/02	6	60.43	4	60.83	59.10	2	46,387	0.00%
2018/06/29	3	60.53	5	61.36	62.30	-2	46,271	0.00%
2018/06/28	60.1	62.25	36	61.87	60.80	24.1	46,268	0.05%
2018/06/27	13	60.81	20	61.06	61.60	-7	45,965	-0.02%
2018/06/26	26	60.08	59	60.08	60.70	-33	45,735	-0.07%
2018/06/25	40	59.19	33	58.42	57.60	7	45,247	0.02%
2018/06/22	57	60.67	34.5	60.38	59.70	22.5	45,234	0.05%
2018/06/21	43	62.44	30	62.29	62.50	13	45,060	0.03%
2018/06/20	45	62.82	55	62.05	60.60	-10	44,997	-0.02%
2018/06/19	18	65.16	20	64.95	64.50	-2	44,847	0.00%
2018/06/15	7	67.57	4	67.95	66.60	3	44,751	0.01%
2018/06/14	58	66.73	65	67.24	68.10	-7	44,648	-0.02%
2018/06/13	112	69.35	115	67.49	67.00	-3	44,859	-0.01%	大買/大賣/
2018/06/12	275	73.62	79	72.53	70.00	196	44,681	0.44%	大買/鉅額交易
2018/06/11	183	67.64	114	67.95	69.70	69	43,257	0.16%	大買/大賣/
2018/06/08	94	63.95	99	63.12	63.40	-5	42,538	-0.01%
2018/06/07	45	65.51	38	65.40	65.00	7	42,363	0.02%
2018/06/06	46	65.25	42	65.82	66.00	4	42,989	0.01%
2018/06/05	132	65.78	87	63.81	63.70	45	43,474	0.10%	大買/
2018/06/04	68	67.15	93	66.86	67.30	-25	42,688	-0.06%
2018/06/01	86	69.82	186	68.93	67.10	-100	42,378	-0.24%	大賣/
2018/05/31	83	71.12	93.9	71.25	69.90	-10.9	41,822	-0.03%
2018/05/30	135	67.08	118	66.18	67.80	17	40,393	0.04%	大買/大賣/
2018/05/29	62	67.79	108	66.96	66.40	-46	39,562	-0.12%	大賣/
2018/05/28	25	63.94	78	64.38	64.80	-53	37,968	-0.14%
2018/05/25	48	60.24	9	60.34	60.50	39	36,847	0.11%
2018/05/24	64.1	59.26	40.1	59.06	59.30	24	36,381	0.07%
2018/05/23	65	59.54	73	59.38	58.90	-8	36,141	-0.02%
2018/05/22	118	61.36	115.1	59.21	58.50	2.9	35,613	0.01%	大買/大賣/
2018/05/21	32	62.99	12	62.97	62.60	20	34,997	0.06%
2018/05/18	75	61.82	85	62.66	63.20	-10	34,507	-0.03%
2018/05/17	190	63.11	92	63.09	61.20	98	33,760	0.29%	大買/
2018/05/16	113	60.23	101	60.37	62.00	12	32,460	0.04%	大買/大賣/
2018/05/15	81.4	57.87	86	56.99	57.30	-4.6	31,009	-0.01%
2018/05/14	62	56.82	53	56.68	58.10	9	30,392	0.03%
2018/05/11	137	55.32	102	55.06	52.90	35	29,133	0.12%	大買/大賣/
2018/05/10	43	52.20	40	52.71	53.50	3	27,993	0.01%
2018/05/09	95	53.63	115	53.18	52.50	-20	27,547	-0.07%	大賣/
2018/05/08	174	53.67	208	53.97	53.80	-34	26,881	-0.13%	大買/大賣/
2018/05/07	0	0.00	29	49.49	50.00	-29	25,652	-0.11%
2018/05/04	28.4	48.46	13	47.99	47.25	15.4	25,600	0.06%
2018/05/03	111	48.99	104	49.07	48.75	7	25,913	0.03%	大買/大賣/
2018/05/02	11	48.81	17	48.14	48.90	-6	25,992	-0.02%
2018/04/30	1	46.70	11	47.59	46.80	-10	26,032	-0.04%
2018/04/27	8	46.50	8	46.90	46.50	0	27,327	0.00%
2018/04/26	6	47.08	4	48.10	45.90	2	28,276	0.01%
2018/04/25	22	46.59	35	46.79	47.60	-13	28,445	-0.05%
2018/04/24	21	48.75	6	48.79	46.25	15	29,126	0.05%
2018/04/23	44	49.95	65	50.36	48.80	-21	28,557	-0.07%
2018/04/20	111	49.16	68	49.11	48.70	43	28,578	0.15%	大買/
2018/04/19	22	48.44	101	47.14	49.10	-79	27,712	-0.29%	大賣/
2018/04/18	1	44.30	1	44.80	44.65	0	26,756	0.00%
2018/04/17	39	44.78	0	0.00	44.05	39	26,930	0.14%
2018/04/16	1	46.30	30	46.17	45.50	-29	27,170	-0.11%
2018/04/13	27	45.78	33	45.90	45.65	-6	27,575	-0.02%
2018/04/12	6	44.70	7	44.69	44.90	-1	27,359	0.00%
2018/04/11	44	45.60	44	45.82	45.05	0	28,225	0.00%
2018/04/10	39	44.74	51	44.95	44.60	-12	28,851	-0.04%
2018/04/09	34	44.58	6	43.95	43.80	28	29,531	0.09%
2018/04/03	4	43.78	1	43.30	44.25	3	29,498	0.01%
2018/04/02	6	43.31	1	44.10	43.05	5	29,804	0.02%
2018/03/31	3	44.00	7	43.96	44.00	-4	29,953	-0.01%
2018/03/30	8	45.00	8	45.95	44.70	0	30,304	0.00%
2018/03/29	25	46.60	21	46.79	45.50	4	30,876	0.01%
2018/03/28	1	45.95	1	45.85	45.80	0	30,715	0.00%
2018/03/27	22	47.21	0	0.00	47.15	22	30,879	0.07%
2018/03/26	1	45.35	1	45.50	45.75	0	31,408	0.00%
2018/03/23	8	45.14	53	45.30	45.00	-45	31,596	-0.14%
2018/03/22	26	47.89	205	47.86	47.05	-179	31,550	-0.57%	大賣/鉅額交易
2018/03/21	23	47.74	38	47.18	47.00	-15	31,458	-0.05%
2018/03/20	23	47.21	24	47.04	47.25	-1	31,677	0.00%
2018/03/19	55	48.36	73	48.49	47.65	-18	31,851	-0.06%
2018/03/16	53	48.18	48	48.58	47.20	5	31,592	0.02%
2018/03/15	26	46.72	40	46.73	47.00	-14	31,638	-0.04%
2018/03/14	5	47.22	23	47.97	46.90	-18	31,960	-0.06%
2018/03/13	29	47.98	100	48.47	48.55	-71	32,804	-0.22%
2018/03/12	191	47.94	62.8	48.25	47.75	128.2	33,151	0.39%	大買/鉅額交易
2018/03/09	76	46.51	98	46.25	47.50	-22	33,111	-0.07%
2018/03/08	43	43.19	78	43.08	43.20	-35	33,139	-0.11%
2018/03/07	31	42.69	10	42.59	42.70	21	33,542	0.06%
2018/03/06	55.2	42.33	56	42.40	42.40	-0.8	33,993	0.00%
2018/03/05	22.1	42.75	1	44.50	41.40	21.1	34,392	0.06%
2018/03/02	0	44.15	5	44.18	44.10	-5	34,552	-0.01%
2018/03/01	11	44.69	19	44.87	45.00	-8	35,135	-0.02%
2018/02/27	36	45.78	41	46.36	45.30	-5	35,753	-0.01%
2018/02/26	38	45.64	43	45.50	45.50	-5	36,140	-0.01%
2018/02/23	53	44.90	87	44.37	44.50	-34	36,662	-0.09%
2018/02/22	40.1	44.69	28	44.22	44.15	12.1	38,036	0.03%
2018/02/21	71	44.81	80	44.94	45.00	-9	39,623	-0.02%
2018/02/12	5	43.80	15	44.07	43.00	-10	39,949	-0.03%
2018/02/09	16	42.71	25	42.62	42.90	-9	40,294	-0.02%
2018/02/08	40.1	44.51	22	44.45	43.50	18.1	40,591	0.04%
2018/02/07	96	45.85	76	46.24	45.10	20	40,855	0.05%
2018/02/06	41.1	42.71	29	44.81	42.50	12.1	41,706	0.03%
2018/02/05	68	45.30	1	45.30	47.20	67	43,336	0.15%
2018/02/02	3	47.10	5	47.25	47.20	-2	44,680	0.00%
2018/02/01	24	48.54	281	48.77	48.00	-257	46,364	-0.55%	大賣/鉅額交易
2018/01/31	94	47.41	50	47.49	48.00	44	47,867	0.09%
2018/01/30	17.1	49.75	11	48.44	48.60	6.1	48,603	0.01%
2018/01/29	49	49.92	86	49.85	49.85	-37	48,644	-0.08%
2018/01/26	194	50.21	58	49.64	49.00	136	48,988	0.28%	大買/鉅額交易
2018/01/25	63.1	50.70	32.1	50.15	49.50	31	48,892	0.06%
2018/01/24	34	52.26	45	52.76	52.30	-11	48,813	-0.02%
2018/01/23	206.1	53.88	156	53.24	52.40	50.1	49,067	0.10%	大買/大賣/
2018/01/22	63	51.74	29	51.51	53.60	34	48,434	0.07%
2018/01/19	26.1	48.52	20	48.54	48.75	6.1	49,111	0.01%
2018/01/18	51	48.41	47	48.64	47.90	4	49,222	0.01%
2018/01/17	24.1	47.09	8	47.19	46.90	16.1	49,485	0.03%
2018/01/16	180	47.98	198	47.51	47.05	-18	50,360	-0.04%	大買/大賣/
2018/01/15	15	46.35	1	47.00	47.00	14	51,050	0.03%
2018/01/12	0	45.90	3	46.47	45.90	-3	51,888	-0.01%
2018/01/11	6	45.96	12	45.88	46.20	-6	52,157	-0.01%
2018/01/10	12.1	45.99	12	46.69	45.85	0.1	52,303	0.00%
2018/01/09	173	46.50	77	46.49	47.25	96	52,530	0.18%	大買/
2018/01/08	33.1	46.40	47	45.48	45.05	-13.9	52,941	-0.03%
2018/01/05	32	47.80	66	47.67	47.15	-34	53,817	-0.06%
2018/01/04	214	45.07	62	45.73	46.50	152	54,411	0.28%	大買/鉅額交易
2018/01/03	35	44.29	138	43.97	43.95	-103	53,809	-0.19%	大賣/鉅額交易
2018/01/02	43	42.65	41	42.50	42.35	2	53,322	0.00%