合晶 (6182)-群益金鼎-土城券商分點個股進出

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
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
2,196張
產業
上櫃半導體類股
1518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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	2	26.21	0	0.00	26.70	2	2,156	0.09%
2024/12/16	3.1	26.07	2	26.08	25.80	1.1	2,153	0.05%
2024/12/13	0	0.00	3	26.82	26.85	-3	2,114	-0.14%
2024/12/11	0	0.00	0.1	28.90	28.45	-0.1	2,043	0.00%
2024/12/03	2	29.23	0	0.00	29.25	2	2,048	0.10%
2024/12/02	0	0.00	2	28.85	28.85	-2	2,031	-0.10%
2024/11/29	2	29.15	0	0.00	29.25	2	2,017	0.10%
2024/11/26	0	0.00	2	30.65	30.45	-2	1,995	-0.10%
2024/11/25	0	0.00	0.2	30.50	30.70	-0.2	1,962	-0.01%
2024/11/22	5	30.10	0	0.00	29.90	5	1,950	0.26%
2024/11/21	1	29.40	1	29.60	29.90	0	1,937	0.00%
2024/11/19	4	31.11	5	30.28	30.25	-1	1,906	-0.05%
2024/11/14	0	0.00	2	31.20	30.50	-2	1,651	-0.12%
2024/11/13	0	0.00	2	32.15	31.95	-2	1,596	-0.13%
2024/11/12	3	32.32	3	32.10	32.10	0	1,573	0.00%
2024/11/11	1	31.15	1	31.60	32.10	0	1,529	0.00%
2024/11/08	0	0.00	2	32.20	31.95	-2	1,489	-0.13%
2024/11/07	1	30.70	3	31.12	31.35	-2	1,370	-0.15%
2024/11/06	3	29.80	5.1	30.13	29.80	-2.1	1,317	-0.16%
2024/11/05	2	29.80	3	30.07	30.20	-1	1,321	-0.08%
2024/11/04	3	29.93	0	0.00	30.10	3	1,356	0.22%
2024/11/01	0.1	29.90	0	0.00	30.10	0.1	1,411	0.01%
2024/10/30	6	29.38	6	29.15	29.15	0	1,409	0.00%
2024/10/29	0	0.00	1	29.75	29.90	-1	1,408	-0.07%
2024/10/28	9	30.06	0	0.00	30.05	9	1,415	0.64%
2024/10/25	2	30.48	0	0.00	30.65	2	1,433	0.14%
2024/10/23	3	30.45	6	30.80	30.45	-3	1,472	-0.20%
2024/10/21	6	30.65	0	0.00	30.60	6	1,502	0.40%
2024/10/17	2.4	30.18	0	0.00	30.05	2.4	1,570	0.15%
2024/10/15	1.2	29.98	0	0.00	29.95	1.2	1,591	0.08%
2024/10/09	0.1	30.25	0	0.00	30.05	0.1	1,650	0.01%
2024/10/08	0	0.00	7	30.80	30.65	-7	1,653	-0.42%
2024/10/07	0.2	31.15	2	31.15	31.05	-1.8	1,729	-0.10%
2024/10/04	1	31.05	0	0.00	31.00	1	1,850	0.05%
2024/09/30	3	31.70	1	32.10	31.75	2	2,234	0.09%
2024/09/27	3	31.75	1	31.90	32.00	2	2,348	0.09%
2024/09/26	1	31.75	0	0.00	31.60	1	2,512	0.04%
2024/09/25	1	31.65	1	31.55	31.65	0	2,758	0.00%
2024/09/24	0.1	31.30	1	31.25	31.25	-0.9	3,038	-0.03%
2024/09/20	1	31.75	0	0.00	31.60	1	3,110	0.03%
2024/09/18	1	32.30	0	0.00	31.60	1	3,229	0.03%
2024/09/11	3	31.52	0	0.00	30.95	3	3,423	0.09%
2024/09/10	3	31.80	0	0.00	31.00	3	3,449	0.09%
2024/09/09	0	0.00	6	31.45	31.45	-6	3,467	-0.17%
2024/08/20	1	34.50	0	0.00	34.25	1	3,805	0.03%
2024/08/19	0	0.00	3	34.20	34.10	-3	3,832	-0.08%
2024/08/14	2	33.65	3	34.00	33.75	-1	3,904	-0.03%
2024/08/12	0	0.00	1	33.05	33.20	-1	3,951	-0.03%
2024/08/09	3	33.50	0	0.00	32.70	3	3,945	0.08%
2024/08/05	1	32.55	0	0.00	32.55	1	3,970	0.03%
2024/08/01	0	0.00	1	37.60	37.50	-1	3,911	-0.03%
2024/07/26	0	0.00	5	37.30	37.20	-5	3,886	-0.13%
2024/07/10	2	40.10	0.1	40.30	40.00	1.9	3,815	0.05%
2024/07/09	0	0.00	13	40.25	40.55	-13	3,822	-0.34%
2024/07/08	15	41.27	5	40.95	41.05	10	3,747	0.27%
2024/07/05	30	41.45	15	41.57	41.85	15	3,633	0.41%
2024/07/04	1	40.00	2	40.55	40.45	-1	3,432	-0.03%
2024/07/03	0	0.00	2	39.50	39.90	-2	3,281	-0.06%
2024/07/02	0	0.00	1	39.35	39.35	-1	3,171	-0.03%
2024/07/01	2	38.25	5	38.34	38.65	-3	3,005	-0.10%
2024/06/28	4	37.66	0	0.00	37.85	4	2,779	0.14%
2024/06/27	0	0.00	20	38.55	38.35	-20	2,547	-0.78%
2024/06/26	3	38.52	0	0.00	38.50	3	2,530	0.12%
2024/06/25	0	0.00	5	38.38	38.60	-5	2,497	-0.20%
2024/06/24	0	0.00	3	38.02	37.80	-3	2,428	-0.12%
2024/06/21	2	37.55	0	0.00	37.55	2	2,430	0.08%
2024/06/20	4	37.88	0	0.00	37.45	4	2,429	0.16%
2024/06/19	2	38.50	5	38.36	38.10	-3	2,352	-0.13%
2024/06/18	1	37.70	0	0.00	37.70	1	2,348	0.04%
2024/06/17	4	37.70	1	37.90	37.80	3	2,418	0.12%
2024/06/14	3	37.82	1	38.25	37.90	2	2,470	0.08%
2024/06/13	3	38.02	0	0.00	37.95	3	2,517	0.12%
2024/06/12	0	0.00	1	38.20	38.00	-1	2,539	-0.04%
2024/06/06	1	37.85	1	37.90	37.75	0	2,632	0.00%
2024/06/05	1	38.75	0	0.00	38.55	1	2,718	0.04%
2024/05/29	1	40.00	4	40.01	39.85	-3	3,061	-0.10%
2024/05/28	1	40.40	0	0.00	40.35	1	3,044	0.03%
2024/05/27	2	39.85	0	0.00	39.65	2	3,013	0.07%
2024/05/23	1	40.20	16	40.24	39.90	-15	3,033	-0.49%
2024/05/22	13	40.40	0	0.00	40.40	13	3,022	0.43%
2024/05/21	0	0.00	1	40.15	39.80	-1	2,998	-0.03%
2024/05/20	2	40.15	3	40.27	40.15	-1	2,999	-0.03%
2024/05/17	0	0.00	1	39.95	40.35	-1	2,984	-0.03%
2024/05/15	1	39.55	0	0.00	39.55	1	2,960	0.03%
2024/05/14	0	0.00	1	39.70	39.65	-1	2,977	-0.03%
2024/05/13	0	0.00	1	39.95	40.05	-1	2,976	-0.03%
2024/05/10	0	0.00	1	39.46	39.95	-1	2,954	-0.03%
2024/05/07	1	38.80	1	38.95	39.20	0	2,925	0.00%
2024/05/06	1	38.90	0	0.00	39.00	1	2,927	0.03%
2024/05/02	3	39.03	0	0.00	39.20	3	2,949	0.10%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	3	39.37	39.50	-3	2,941	-0.10%
2024/04/24	0	38.90	0	0.00	39.00	0	2,969	0.00%
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/19	4	39.01	0	0.00	38.85	4	3,009	0.13%
2024/04/15	0	0.00	3	39.80	40.10	-3	2,945	-0.10%
2024/04/12	1	39.50	0	0.00	39.45	1	2,947	0.03%
2024/04/10	0	0.00	3	40.18	39.95	-3	3,008	-0.10%
2024/04/09	0	0.00	2	40.18	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	1	40.00	40.00	-1	3,039	-0.03%
2024/04/03	1	39.60	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	3	40.05	40.15	-3	3,112	-0.10%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/26	1	39.10	0	0.00	38.75	1	3,388	0.03%
2024/03/25	4	39.49	0	0.00	39.10	4	3,432	0.12%
2024/03/22	5	39.84	1	39.80	39.70	4	3,537	0.11%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	39.90	2	40.50	40.15	-1	3,999	-0.03%
2024/03/19	1	39.00	1	39.50	39.60	0	4,036	0.00%
2024/03/18	5	39.09	20	39.15	38.80	-15	4,353	-0.34%
2024/03/15	2	39.88	0	0.00	39.70	2	4,579	0.04%
2024/03/14	2	40.20	0	0.00	40.20	2	4,547	0.04%
2024/03/13	1	41.75	0	0.00	40.70	1	4,537	0.02%
2024/03/12	1	41.25	0	0.00	41.20	1	4,493	0.02%
2024/03/11	7	42.17	7	41.79	41.60	0	4,453	0.00%
2024/03/08	15	42.38	29.6	42.37	42.35	-14.6	4,322	-0.34%
2024/03/07	33	40.15	0	0.00	39.95	33	3,985	0.83%
2024/03/06	0	40.00	0	0.00	39.85	0	3,958	0.00%
2024/03/04	1.2	40.19	2	40.25	40.10	-0.8	3,992	-0.02%
2024/03/01	0	0.00	3	40.00	39.90	-3	4,022	-0.07%
2024/02/29	0	0.00	2	40.00	39.80	-2	4,017	-0.05%
2024/02/27	2	39.90	2	40.40	39.90	0	4,006	0.00%
2024/02/26	3	40.42	6	40.85	40.40	-3	3,992	-0.08%
2024/02/23	0	0.00	2	41.05	41.00	-2	3,963	-0.05%
2024/02/21	1	41.40	7	41.10	41.20	-6	3,965	-0.15%
2024/02/20	2	41.45	0	0.00	41.30	2	3,960	0.05%
2024/02/16	6	41.35	0	0.00	41.40	6	3,966	0.15%
2024/02/05	0	0.00	2	40.73	40.70	-2	3,961	-0.05%
2024/02/01	4	40.80	5	41.05	41.00	-1	4,014	-0.02%
2024/01/31	5	41.45	6	41.25	41.25	-1	4,029	-0.02%
2024/01/30	0	0.00	13	40.73	40.55	-13	4,055	-0.32%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/25	2	42.00	0	0.00	41.50	2	4,137	0.05%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/12	0	0.00	1	42.85	42.75	-1	4,315	-0.02%
2024/01/11	11	42.84	0	0.00	42.80	11	4,325	0.25%
2024/01/10	0	0.00	5	42.55	42.35	-5	4,351	-0.11%
2024/01/08	5	43.55	0	0.00	43.55	5	4,326	0.12%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.10	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.30	0	0.00	43.05	1	4,297	0.02%
2023/12/29	3	43.38	0	0.00	43.30	3	4,298	0.07%
2023/12/27	5	43.98	2	44.80	43.95	3	4,250	0.07%
2023/12/22	1	44.00	2	44.10	44.10	-1	4,096	-0.02%
2023/12/21	1	44.00	5	44.15	44.05	-4	4,051	-0.10%
2023/12/20	7	44.90	0	0.00	44.65	7	3,989	0.18%
2023/12/18	1	46.05	3	46.10	46.05	-2	3,839	-0.05%
2023/12/15	7	48.61	5	48.43	48.05	2	3,768	0.05%
2023/12/14	5	46.89	1	46.20	47.40	4	3,495	0.11%
2023/12/13	67	46.92	83	47.84	46.45	-16	3,474	-0.46%
2023/12/12	10	46.90	10	46.15	47.60	0	3,179	0.00%
2023/12/08	3	44.70	3	44.57	44.50	0	2,993	0.00%
2023/12/07	0	0.00	4	44.30	43.80	-4	3,090	-0.13%
2023/12/06	3	44.47	0	0.00	44.35	3	3,137	0.10%
2023/12/04	1	45.30	0	0.00	45.00	1	3,281	0.03%
2023/11/30	0	0.00	1	45.55	45.00	-1	3,365	-0.03%
2023/11/29	2	45.33	3	45.08	45.20	-1	3,346	-0.03%
2023/11/28	5	44.73	1	44.35	44.85	4	3,332	0.12%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/20	0	0.00	3	44.05	44.05	-3	3,340	-0.09%
2023/11/17	0	0.00	5	43.85	43.80	-5	3,358	-0.15%
2023/11/16	2	43.50	0	0.00	43.80	2	3,373	0.06%
2023/11/15	0.1	43.20	0	0.00	43.00	0.1	3,371	0.00%
2023/11/14	0	0.00	2	42.75	42.65	-2	3,404	-0.06%
2023/11/13	5	43.18	1	43.30	42.95	4	3,426	0.12%
2023/11/09	1	42.85	0	0.00	42.40	1	3,456	0.03%
2023/11/08	2	43.33	0	0.00	43.15	2	3,457	0.06%
2023/11/07	4	43.19	0	0.00	43.00	4	3,444	0.12%
2023/11/06	6	43.43	3	43.90	43.50	3	3,448	0.09%
2023/11/02	1	45.15	3	45.10	45.15	-2	3,480	-0.06%
2023/11/01	0	0.00	6	44.57	44.60	-6	3,501	-0.17%
2023/10/31	6	44.27	6	44.42	43.60	0	3,473	0.00%
2023/10/30	2	45.60	0	0.00	45.10	2	3,470	0.06%
2023/10/27	4	46.30	4	47.00	45.80	0	3,464	0.00%
2023/10/26	1	45.45	1	45.05	45.45	0	3,495	0.00%
2023/10/25	0	0.00	3	46.78	46.15	-3	3,467	-0.09%
2023/10/24	3	46.70	0	0.00	46.70	3	3,475	0.09%
2023/10/19	1	45.90	1	45.55	45.90	0	3,586	0.00%
2023/10/18	0	0.00	5	46.09	45.90	-5	3,621	-0.14%
2023/10/16	0	0.00	12	46.27	46.35	-12	3,738	-0.32%
2023/10/13	1	46.50	0	0.00	46.50	1	3,861	0.03%
2023/10/12	0.1	45.68	0	0.00	45.85	0.1	3,963	0.00%
2023/10/11	0	45.10	0	0.00	45.05	0	4,050	0.00%
2023/10/06	0	0.00	1	45.80	45.95	-1	4,134	-0.02%
2023/10/04	2	44.65	0	0.00	44.95	2	4,411	0.05%
2023/10/02	1	44.10	1	45.10	45.00	0	4,520	0.00%
2023/09/22	0	0.00	1	45.00	45.20	-1	4,714	-0.02%
2023/09/21	1	45.00	0	0.00	44.85	1	4,742	0.02%
2023/09/20	3	45.28	2	45.15	44.90	1	4,817	0.02%
2023/09/19	0	0.00	2	46.38	45.70	-2	4,900	-0.04%
2023/09/18	4	46.73	5.3	47.07	46.70	-1.3	4,853	-0.03%
2023/09/15	0	0.00	6	46.78	46.50	-6	4,802	-0.12%
2023/09/13	0.1	45.75	0	0.00	45.90	0.1	4,749	0.00%
2023/09/12	2	45.40	8	45.46	45.65	-6	4,776	-0.13%
2023/09/08	0	0.00	3	45.05	44.85	-3	5,009	-0.06%
2023/09/07	7	44.96	4.1	44.80	44.85	3	4,970	0.06%
2023/09/05	1	43.70	0	0.00	43.55	1	4,848	0.02%
2023/09/01	0.1	42.85	0	0.00	43.10	0.1	4,864	0.00%
2023/08/30	1	42.40	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	0.00	2	42.30	42.50	-2	4,909	-0.04%
2023/08/28	0	0.00	1	41.85	42.00	-1	4,910	-0.02%
2023/08/24	0.1	42.10	0	0.00	41.75	0.1	4,913	0.00%
2023/08/22	1	41.80	0	0.00	41.65	1	4,921	0.02%
2023/08/17	3	40.25	0	0.00	40.80	3	4,877	0.06%
2023/08/10	0	0.00	3	40.20	40.00	-3	4,773	-0.06%
2023/08/09	0	0.00	1	41.10	40.45	-1	4,724	-0.02%
2023/08/08	3	42.10	0	0.00	41.50	3	4,637	0.06%
2023/08/04	0	0.00	2	42.20	42.70	-2	4,583	-0.04%
2023/08/02	1	42.00	0	0.00	42.45	1	4,603	0.02%
2023/08/01	0	0.00	23	42.72	43.05	-23	4,540	-0.51%
2023/07/31	4	42.94	0	0.00	42.50	4	4,534	0.09%
2023/07/27	3	43.58	2	43.45	43.60	1	4,464	0.02%
2023/07/25	2	43.58	0	0.00	43.55	2	4,430	0.05%
2023/07/24	2	43.40	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1	44.60	4	44.63	44.40	-3	4,421	-0.07%
2023/07/20	0	0.00	2	45.65	45.60	-2	4,426	-0.05%
2023/07/19	4	46.56	0	0.00	45.60	4	4,456	0.09%
2023/07/18	8.1	48.28	1	48.55	48.60	7.1	4,399	0.16%
2023/07/17	4.1	48.79	9	48.78	48.90	-4.9	4,293	-0.12%
2023/07/14	7.1	47.43	0	0.00	48.45	7.1	4,239	0.17%
2023/07/13	5	47.51	6	47.68	47.35	-1	4,166	-0.02%
2023/07/12	7	48.41	12	48.30	48.10	-5	4,123	-0.12%
2023/07/11	0	0.00	4	47.70	47.80	-4	4,014	-0.10%
2023/07/10	1	47.25	4	47.13	47.30	-3	3,981	-0.08%
2023/07/07	5	46.66	2	46.75	46.70	3	3,963	0.08%
2023/07/06	13	47.63	12	47.68	47.75	1	3,922	0.03%
2023/07/05	2.1	47.15	0	0.00	47.35	2.1	3,870	0.05%
2023/07/04	2	46.95	0	0.00	46.75	2	3,838	0.05%
2023/07/03	4	47.60	0	0.00	47.30	4	3,841	0.10%
2023/06/30	0	0.00	1	46.90	47.30	-1	3,822	-0.03%
2023/06/29	2	46.80	1	47.20	46.95	1	3,842	0.03%
2023/06/28	6	47.23	5	47.10	47.20	1	3,834	0.03%
2023/06/27	17	47.06	35	47.15	46.60	-18	3,836	-0.47%
2023/06/21	0	0.00	1	46.15	46.15	-1	3,831	-0.03%
2023/06/20	0	0.00	2	46.10	45.95	-2	3,980	-0.05%
2023/06/15	4	46.40	6	46.33	46.40	-2	4,270	-0.05%
2023/06/14	35	46.16	24	46.27	46.30	11	4,244	0.26%
2023/06/12	7	43.75	2	43.85	43.85	5	4,195	0.12%
2023/06/09	13	43.99	1	43.65	43.90	12	4,224	0.28%
2023/06/08	8	44.25	0	0.00	44.05	8	4,254	0.19%
2023/06/07	0	0.00	3	45.00	45.20	-3	4,335	-0.07%
2023/06/05	1	45.55	0	0.00	45.40	1	4,430	0.02%
2023/06/01	0	0.00	1	44.75	44.65	-1	4,454	-0.02%
2023/05/31	1	45.05	0	0.00	44.95	1	4,466	0.02%
2023/05/29	1	44.70	1	44.75	44.80	0	4,461	0.00%
2023/05/26	11	44.37	0	0.00	44.05	11	4,455	0.25%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/23	1	44.25	0	0.00	44.10	1	4,510	0.02%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/18	2	43.60	0	0.00	43.50	2	4,597	0.04%
2023/05/12	1	42.00	0	0.00	42.40	1	4,730	0.02%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/04/27	0	0.00	2	43.05	43.20	-2	5,360	-0.04%
2023/04/26	4	42.50	0	0.00	42.50	4	5,334	0.07%
2023/04/24	4	43.80	1	43.65	43.55	3	5,314	0.06%
2023/04/20	2	45.50	0	0.00	45.15	2	5,273	0.04%
2023/04/19	1	45.40	0	0.00	45.25	1	5,337	0.02%
2023/04/18	2.2	46.24	1	46.15	46.15	1.2	5,261	0.02%
2023/04/17	4	46.26	13	46.15	46.15	-9	5,238	-0.17%
2023/04/14	1	46.65	0	0.00	46.70	1	5,182	0.02%
2023/04/13	4	47.54	1	47.40	46.85	3	5,147	0.06%
2023/04/12	0	48.45	1	48.35	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	1	48.55	48.30	-1	4,993	-0.02%
2023/04/10	2	48.65	3	47.95	48.65	-1	4,980	-0.02%
2023/04/07	1	47.70	0	0.00	47.90	1	4,918	0.02%
2023/04/06	1	47.60	5	47.63	47.60	-4	4,906	-0.08%
2023/03/30	2	48.63	5	48.57	48.65	-3	4,837	-0.06%
2023/03/29	1	48.50	0	0.00	48.00	1	4,819	0.02%
2023/03/28	9	48.29	17	48.62	48.10	-8	4,807	-0.17%
2023/03/27	5	48.64	1	49.25	48.90	4	4,706	0.08%
2023/03/24	3	49.35	0	0.00	49.35	3	4,633	0.06%
2023/03/23	13.1	49.12	5	48.91	49.55	8.1	4,531	0.18%
2023/03/22	1	48.60	7.5	48.65	48.90	-6.5	4,355	-0.15%
2023/03/21	11.1	48.09	10	48.14	47.70	1.1	4,191	0.03%
2023/03/20	1	46.55	10	47.14	47.20	-9	4,007	-0.22%
2023/03/17	5	46.65	12	46.80	46.20	-7	3,945	-0.18%
2023/03/16	14	46.45	3	46.50	46.45	11	3,860	0.28%
2023/03/15	0	0.00	3	46.22	45.95	-3	3,782	-0.08%
2023/03/14	2	44.23	0	0.00	44.90	2	3,738	0.05%
2023/03/13	1	44.70	0	0.00	44.75	1	3,733	0.03%
2023/03/10	2	46.78	23	46.38	45.40	-21	3,731	-0.56%
2023/03/08	21	46.90	1	46.30	46.90	20	3,772	0.53%
2023/03/07	0.2	46.18	1	46.40	46.10	-0.8	3,742	-0.02%
2023/03/06	0.1	45.90	2	46.00	46.05	-2	3,738	-0.05%
2023/03/03	10	45.12	11	44.92	45.00	-1	3,738	-0.03%
2023/03/02	11	44.95	10	45.10	44.75	1	3,832	0.03%
2023/03/01	2	44.85	0	0.00	45.10	2	3,897	0.05%
2023/02/24	1	45.00	0	0.00	44.90	1	3,889	0.03%
2023/02/23	3	45.30	6	45.35	45.35	-3	3,899	-0.08%
2023/02/22	2	44.80	0	0.00	45.15	2	3,948	0.05%
2023/02/21	3	46.02	0	0.00	45.85	3	3,949	0.08%
2023/02/20	0.1	46.35	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	0.1	46.05	1	46.00	46.25	-0.9	4,126	-0.02%
2023/02/16	1	45.25	1	46.45	46.45	0	4,165	0.00%
2023/02/14	3	45.35	0	0.00	45.05	3	4,354	0.07%
2023/02/13	6	45.12	1	45.15	45.15	5	4,433	0.11%
2023/02/10	0.1	45.95	1	46.50	45.70	-0.9	4,528	-0.02%
2023/02/09	1	46.70	2	46.80	46.65	-1	4,594	-0.02%
2023/02/08	4	46.51	9	46.50	46.15	-5	4,578	-0.11%
2023/02/07	9	46.05	2	45.78	46.20	7	4,562	0.15%
2023/02/03	4	45.85	0	0.00	45.55	4	4,610	0.09%
2023/02/02	27	46.13	27	46.13	46.10	0	4,610	0.00%
2023/02/01	0	0.00	12	45.31	45.50	-12	4,585	-0.26%
2023/01/31	9	44.85	9	44.78	44.85	0	4,618	0.00%
2023/01/30	9	43.99	11.4	42.96	44.50	-2.4	4,570	-0.05%
2023/01/17	0	0.00	193	42.18	42.10	-193	4,472	-4.31%	大賣/鉅額交易
2023/01/16	0	0.00	1	41.95	42.20	-1	4,562	-0.02%
2023/01/13	1	42.05	0	0.00	41.80	1	4,593	0.02%
2023/01/12	8	42.59	7	42.65	42.55	1	4,600	0.02%
2023/01/11	0	0.00	15	43.53	43.40	-15	4,613	-0.33%
2023/01/10	9.1	43.63	9	43.47	43.90	0.1	4,666	0.00%
2023/01/09	14	44.01	15.5	43.93	44.25	-1.5	4,683	-0.03%
2023/01/06	9	42.41	0	0.00	42.50	9	4,652	0.19%
2023/01/04	1	41.35	0	0.00	41.75	1	4,822	0.02%
2022/12/30	1	41.70	1	41.20	40.80	0	4,942	0.00%
2022/12/29	1	40.85	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	40.75	0	41.50	40.75	2	5,203	0.04%
2022/12/27	0.1	42.30	0	0.00	42.15	0.1	5,257	0.00%
2022/12/23	0.1	41.60	0	0.00	41.80	0.1	5,471	0.00%
2022/12/22	0.2	42.05	0	0.00	41.95	0.2	5,563	0.00%
2022/12/21	3	41.80	1	41.90	41.65	2	5,752	0.03%
2022/12/20	1	43.00	0	0.00	41.85	1	6,069	0.02%
2022/12/19	0	0.00	8	43.75	43.40	-8	6,280	-0.13%
2022/12/16	6	43.89	4	43.65	43.65	2	6,368	0.03%
2022/12/15	0	0.00	3	44.85	44.60	-3	6,395	-0.05%
2022/12/14	0	0.00	1	44.35	44.80	-1	6,467	-0.02%
2022/12/13	3	43.90	0	0.00	43.85	3	6,483	0.05%
2022/12/12	0	0.00	1	43.80	43.75	-1	6,505	-0.02%
2022/12/09	1	45.35	1	44.95	44.25	0	6,550	0.00%
2022/12/08	2	44.78	0	0.00	44.85	2	6,563	0.03%
2022/12/07	1	45.05	27	44.96	44.75	-26	6,595	-0.39%
2022/12/06	0	0.00	1	46.75	46.00	-1	6,609	-0.02%
2022/12/05	1	47.60	2	47.75	47.70	-1	6,613	-0.02%
2022/12/02	0.2	47.60	10	47.86	47.60	-9.8	6,622	-0.15%
2022/12/01	40	47.71	13	47.58	47.70	27	6,644	0.41%
2022/11/30	3	45.70	0	0.00	45.95	3	6,594	0.05%
2022/11/29	0	0.00	1	44.80	45.20	-1	6,728	-0.01%
2022/11/28	1	45.85	0	0.00	45.55	1	6,740	0.01%
2022/11/25	1.2	46.05	0	0.00	45.90	1.2	6,802	0.02%
2022/11/24	0	0.00	2.3	45.97	46.50	-2.3	6,820	-0.03%
2022/11/23	1.1	46.40	1	46.00	45.20	0.1	6,795	0.00%
2022/11/21	0	0.00	2	45.95	45.85	-2	7,128	-0.03%
2022/11/18	2.1	45.98	5	45.70	45.65	-2.9	7,432	-0.04%
2022/11/17	1	45.65	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	45.10	20	46.30	46.10	-19	7,464	-0.25%
2022/11/15	35	45.85	6	45.78	46.00	29	7,430	0.39%
2022/11/14	3	45.05	1	44.95	45.00	2	7,468	0.03%
2022/11/11	10.1	45.17	6	45.17	44.75	4.1	7,530	0.05%
2022/11/10	10	43.55	13	43.81	43.80	-3	7,430	-0.04%
2022/11/09	3	42.95	6	42.73	43.00	-3	7,527	-0.04%
2022/11/08	0	0.00	1	42.90	42.25	-1	7,570	-0.01%
2022/11/07	0.1	42.20	2	42.35	42.35	-1.9	7,805	-0.02%
2022/11/04	3.1	41.95	11	41.50	42.20	-7.9	8,032	-0.10%
2022/11/03	13.1	41.31	10	41.46	41.40	3.1	8,027	0.04%
2022/11/02	7	40.91	2	40.60	41.00	5	8,098	0.06%
2022/11/01	0	0.00	3	40.27	40.20	-3	8,034	-0.04%
2022/10/28	0.1	39.33	0	0.00	39.05	0.1	8,131	0.00%
2022/10/27	3	39.47	12.2	39.82	39.95	-9.2	8,121	-0.11%
2022/10/26	10	37.75	2	37.60	37.60	8	8,063	0.10%
2022/10/25	0	0.00	2	38.25	38.30	-2	8,072	-0.02%
2022/10/24	3	40.05	1	38.80	38.95	2	8,111	0.02%
2022/10/20	21	38.67	0	0.00	38.70	21	8,089	0.26%
2022/10/19	0	0.00	4	39.26	39.00	-4	8,105	-0.05%
2022/10/18	34	39.50	1	39.65	39.55	33	8,090	0.41%
2022/10/14	1	38.00	2	38.85	38.95	-1	8,231	-0.01%
2022/10/13	15	36.98	2	36.90	36.40	13	8,282	0.16%
2022/10/12	1	38.30	3	38.78	38.70	-2	8,242	-0.02%
2022/10/11	1	38.35	1	38.65	38.40	0	8,291	0.00%
2022/10/07	7	40.46	0	0.00	40.60	7	8,336	0.08%
2022/10/06	1	40.70	2	41.50	41.10	-1	8,352	-0.01%
2022/10/05	90.1	41.53	0.1	42.00	40.80	90	8,345	1.08%
2022/10/03	1.1	38.59	1	39.15	38.60	0.1	8,391	0.00%
2022/09/30	0	0.00	15	38.09	39.45	-15	8,407	-0.18%
2022/09/29	2.2	38.83	0	0.00	38.30	2.2	8,428	0.03%
2022/09/28	14	38.94	9	38.58	37.90	5	8,439	0.06%
2022/09/27	35.1	39.16	35	39.12	40.30	0.1	8,331	0.00%
2022/09/26	3.1	41.37	151	40.48	40.15	-148	8,083	-1.83%	大賣/鉅額交易
2022/09/23	34	44.63	3	44.60	44.60	31	7,976	0.39%
2022/09/22	2.1	44.45	2.1	44.79	45.80	-0.1	7,992	0.00%
2022/09/21	6	45.70	1	45.55	45.35	5	7,978	0.06%
2022/09/20	1	46.60	1	46.80	46.60	0	7,971	0.00%
2022/09/16	1	47.90	0	0.00	47.25	1	8,045	0.01%
2022/09/15	1	48.65	3	49.17	48.25	-2	8,114	-0.02%
2022/09/14	0	0.00	1	48.10	48.80	-1	8,186	-0.01%
2022/09/13	1	49.35	1	48.90	48.90	0	8,228	0.00%
2022/09/12	3	49.17	2	49.30	49.30	1	8,309	0.01%
2022/09/07	8.1	46.76	0	0.00	46.50	8.1	8,480	0.10%
2022/09/06	23	47.44	2	48.30	47.30	21	8,494	0.25%
2022/09/05	48.1	49.06	10	49.04	48.50	38.1	8,483	0.45%
2022/09/02	0	0.00	4	51.55	51.00	-4	8,479	-0.05%
2022/09/01	4	50.95	1	51.20	51.10	3	8,484	0.04%
2022/08/31	0.1	51.50	1	52.00	52.20	-1	8,464	-0.01%
2022/08/30	1	52.00	1	51.00	52.00	0	8,477	0.00%
2022/08/29	3.2	50.71	0	0.00	50.70	3.2	8,441	0.04%
2022/08/26	6.4	53.45	7	53.26	52.70	-0.6	8,393	-0.01%
2022/08/25	15.1	52.75	13.4	53.00	53.60	1.7	8,176	0.02%
2022/08/24	0	0.00	1	51.00	50.30	-1	7,970	-0.01%
2022/08/23	2	50.20	2	50.20	50.70	0	8,204	0.00%
2022/08/22	41.2	50.91	1	51.00	50.80	40.2	8,484	0.47%
2022/08/19	78	51.78	7	52.00	51.60	71	8,626	0.82%
2022/08/18	8.1	51.47	9	51.20	51.50	-0.9	8,886	-0.01%
2022/08/17	0	0.00	2	50.90	50.90	-2	8,984	-0.02%
2022/08/16	8.2	51.35	9.2	51.16	51.00	-1	9,064	-0.01%
2022/08/15	1	49.95	13	50.23	50.20	-12	8,954	-0.13%
2022/08/12	15.1	50.52	22	50.37	50.30	-7	8,964	-0.08%
2022/08/11	17	49.55	12	49.68	49.60	5	8,792	0.06%
2022/08/10	4	47.35	3	47.30	47.60	1	8,698	0.01%
2022/08/09	5.4	47.18	1	47.15	47.10	4.4	8,845	0.05%
2022/08/08	2.1	45.85	2	45.90	45.95	0.1	9,344	0.00%
2022/08/05	3	46.20	1	45.75	46.50	2	9,800	0.02%
2022/08/04	2	44.68	0	0.00	45.30	2	9,801	0.02%
2022/08/03	2.2	45.31	2	45.15	45.10	0.2	9,954	0.00%
2022/08/02	2	45.75	0	0.00	45.45	2	10,187	0.02%
2022/07/29	0	0.00	4	47.80	47.75	-4	10,543	-0.04%
2022/07/28	6	47.41	2	47.15	47.00	4	10,780	0.04%
2022/07/27	0.1	46.10	0	47.20	47.15	0.1	10,957	0.00%
2022/07/25	1	47.35	0	0.00	47.55	1	11,009	0.01%
2022/07/22	1.6	48.30	2	48.00	48.10	-0.4	11,136	0.00%
2022/07/21	4.1	48.08	4.1	48.43	48.95	0	11,207	0.00%
2022/07/20	4	47.66	1	47.60	47.25	3	11,225	0.03%
2022/07/19	2	46.28	0	0.00	46.55	2	11,345	0.02%
2022/07/18	5	47.75	4	47.75	48.20	1	11,402	0.01%
2022/07/15	1.1	46.65	1	47.65	47.55	0.1	11,364	0.00%
2022/07/13	1	44.80	4	45.56	44.80	-3	11,443	-0.03%
2022/07/12	6.1	44.97	4.1	44.04	44.00	2	11,600	0.02%
2022/07/11	3	47.23	3	46.95	47.30	0	11,749	0.00%
2022/07/08	1.4	46.60	6	46.22	46.40	-4.6	11,789	-0.04%
2022/07/07	0.4	44.80	1	43.40	44.90	-0.6	11,800	-0.01%
2022/07/06	1.1	44.25	0	0.00	43.30	1.1	12,100	0.01%
2022/07/05	4	45.90	6	45.48	46.00	-2	12,371	-0.02%
2022/07/04	3	44.87	1	44.45	44.55	2	12,364	0.02%
2022/07/01	11	47.31	8	47.51	45.05	3	12,365	0.02%
2022/06/30	4	48.61	0	0.00	48.05	4	12,273	0.03%
2022/06/29	6.1	50.50	3	50.20	50.50	3.1	12,324	0.03%
2022/06/28	2	50.50	2	50.60	51.00	0	12,440	0.00%
2022/06/27	3.2	52.02	2	52.05	52.40	1.2	12,592	0.01%
2022/06/24	2	50.50	6	50.27	50.50	-4	12,776	-0.03%
2022/06/23	8	49.53	7	49.59	49.95	1	13,229	0.01%
2022/06/22	7	51.00	10	51.17	50.20	-3	14,000	-0.02%
2022/06/21	14	51.54	6	51.48	52.40	8	14,530	0.06%
2022/06/20	1	51.50	4	50.78	50.20	-3	14,839	-0.02%
2022/06/17	11	53.07	4	52.55	52.60	7	14,885	0.05%
2022/06/16	3	55.13	11	55.88	54.60	-8	14,888	-0.05%
2022/06/15	7.1	57.51	0	0.00	57.00	7.1	14,993	0.05%
2022/06/14	7.1	57.39	3	57.03	58.40	4.1	15,309	0.03%
2022/06/13	2.1	57.60	2	58.45	57.70	0.1	15,378	0.00%
2022/06/10	5.1	60.50	5	60.50	60.50	0.1	15,371	0.00%
2022/06/09	0.2	61.10	0	0.00	61.00	0.2	15,626	0.00%
2022/06/08	1	62.10	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1.1	61.17	0	0.00	61.30	1.1	15,905	0.01%
2022/06/06	2.3	61.12	0	0.00	61.00	2.3	16,035	0.01%
2022/06/02	0.1	61.61	0	0.00	61.60	0.1	16,288	0.00%
2022/06/01	1.1	61.51	0	0.00	61.60	1.1	16,483	0.01%
2022/05/31	9.2	62.73	8	62.46	62.30	1.2	16,488	0.01%
2022/05/30	15	62.48	20	62.28	62.00	-5	16,441	-0.03%
2022/05/27	2	61.05	2	60.90	60.70	0	16,268	0.00%
2022/05/26	5	60.40	6	60.57	60.00	-1	16,175	-0.01%
2022/05/25	2	58.95	13	59.70	59.80	-11	15,883	-0.07%
2022/05/24	1	59.80	0	0.00	57.50	1	15,892	0.01%
2022/05/23	0	0.00	0.2	59.50	59.40	-0.2	15,785	0.00%
2022/05/20	1	59.60	4	59.40	59.60	-3	15,830	-0.02%
2022/05/19	3	58.70	6	59.23	59.60	-3	15,801	-0.02%
2022/05/18	7	59.73	24	60.62	59.30	-17	15,781	-0.11%
2022/05/17	23.1	59.98	2	59.10	60.10	21.1	15,738	0.13%
2022/05/16	9	59.61	14	59.90	58.60	-5	15,715	-0.03%
2022/05/13	11	58.59	13.2	59.03	59.70	-2.2	15,340	-0.01%
2022/05/12	5	56.84	7	56.19	55.50	-2	15,166	-0.01%
2022/05/11	5	57.14	5	57.46	56.90	0	15,825	0.00%
2022/05/10	2	55.60	2	56.00	58.00	0	16,239	0.00%
2022/05/09	4.1	57.01	10	56.93	56.60	-5.9	16,322	-0.04%
2022/05/06	8	55.29	5	55.58	55.50	3	16,342	0.02%
2022/05/05	17	57.64	19	57.76	57.80	-2	16,717	-0.01%
2022/05/04	10	55.52	4	55.53	55.60	6	16,714	0.04%
2022/05/03	3	54.87	3	55.30	55.50	0	16,822	0.00%
2022/04/29	5	54.74	3	54.73	54.30	2	17,101	0.01%
2022/04/28	12	54.42	12	54.19	54.70	0	17,318	0.00%
2022/04/27	10	51.75	10	52.87	53.80	0	17,354	0.00%
2022/04/26	2	54.70	5	55.00	54.70	-3	17,287	-0.02%
2022/04/25	8.2	54.72	6	54.78	54.20	2.2	17,357	0.01%
2022/04/22	3	58.40	1	58.20	57.90	2	17,523	0.01%
2022/04/21	1	59.90	1	60.00	59.90	0	17,766	0.00%
2022/04/20	3	59.13	2	60.10	58.90	1	18,011	0.01%
2022/04/19	3	59.77	1	60.50	59.30	2	18,412	0.01%
2022/04/18	3.1	59.34	4	59.98	59.00	-1	18,403	-0.01%
2022/04/15	12	58.71	10	59.24	58.40	2	18,432	0.01%
2022/04/14	3	60.93	0	0.00	60.80	3	18,655	0.02%
2022/04/12	23	61.44	16	61.55	60.90	7	18,821	0.04%
2022/04/11	118	64.30	21	67.84	62.60	97	18,728	0.52%	大買/
2022/04/08	21	68.00	0	0.00	68.00	21	18,893	0.11%
2022/04/07	6	68.80	7	68.51	68.00	-1	18,970	-0.01%
2022/04/06	2	68.55	0	0.00	69.40	2	19,232	0.01%
2022/04/01	4	67.95	3	67.57	69.00	1	19,662	0.01%
2022/03/31	6	69.08	4	69.00	68.90	2	19,841	0.01%
2022/03/30	2	69.75	3	70.30	69.80	-1	19,946	-0.01%
2022/03/29	9	69.94	5	70.30	70.00	4	20,416	0.02%
2022/03/28	54	69.14	51	68.96	70.50	3	20,327	0.01%
2022/03/25	49	71.48	53	71.72	71.10	-4	20,092	-0.02%
2022/03/24	27.1	76.66	28	76.39	76.30	-1	19,374	0.00%
2022/03/23	5	78.74	6	78.57	79.00	-1	19,064	-0.01%
2022/03/22	3	77.17	7	76.90	77.20	-4	19,631	-0.02%
2022/03/21	9	76.63	8	75.95	75.80	1	19,753	0.01%
2022/03/18	8	75.25	7	74.86	75.30	1	20,122	0.00%
2022/03/17	12	73.48	20	74.06	74.90	-8	20,327	-0.04%
2022/03/16	6	71.07	7	70.57	70.40	-1	20,662	0.00%
2022/03/15	8	70.96	8	70.80	70.20	0	21,408	0.00%
2022/03/14	19	73.18	22	72.85	72.50	-3	23,269	-0.01%
2022/03/11	1	70.00	2	71.20	71.40	-1	23,531	0.00%
2022/03/10	16	71.68	13	72.88	71.70	3	24,096	0.01%
2022/03/09	4	69.58	1	69.60	68.60	3	24,579	0.01%
2022/03/08	6	69.82	2	68.20	68.10	4	25,744	0.02%
2022/03/07	16	72.43	15	72.18	72.00	1	27,870	0.00%
2022/03/04	6	77.05	7	77.04	76.50	-1	30,560	0.00%
2022/03/03	7	78.00	8	77.30	77.40	-1	32,162	0.00%
2022/03/02	4	75.73	3	75.50	76.30	1	33,425	0.00%
2022/02/25	6	72.00	2	71.80	72.40	4	37,159	0.01%
2022/02/24	6	73.45	4	74.25	71.50	2	37,706	0.01%
2022/02/23	2	74.95	2	75.45	75.80	0	38,556	0.00%
2022/02/22	1	74.50	2	75.80	74.90	-1	38,753	0.00%
2022/02/21	1	77.40	2	77.60	77.30	-1	38,827	0.00%
2022/02/18	12	76.97	17.2	77.01	78.30	-5.2	39,120	-0.01%
2022/02/17	12	77.35	3.2	78.58	77.00	8.8	39,815	0.02%
2022/02/16	15	78.82	10	79.20	78.10	5	39,830	0.01%
2022/02/15	19.1	78.52	27	78.94	77.80	-8	40,095	-0.02%
2022/02/14	25.1	78.55	13	78.59	77.80	12.1	40,215	0.03%
2022/02/11	21.4	79.69	22	79.73	79.70	-0.6	40,771	0.00%
2022/02/10	37	77.16	38	77.28	78.10	-1	40,750	0.00%
2022/02/09	13	74.78	8	74.56	74.70	5	40,664	0.01%
2022/02/08	4	73.08	3	72.97	73.00	1	41,039	0.00%
2022/02/07	26	73.18	30.2	73.70	73.40	-4.2	40,868	-0.01%
2022/01/26	14.1	75.38	10	74.43	76.80	4.1	40,695	0.01%
2022/01/25	25	76.11	37	76.08	75.40	-12	41,051	-0.03%
2022/01/24	19	74.28	17	74.42	75.30	2	41,508	0.00%
2022/01/21	22.1	75.40	15	74.99	73.10	7.1	41,929	0.02%
2022/01/20	22	76.90	26	76.96	77.60	-4	41,885	-0.01%
2022/01/19	8	76.99	6	77.43	77.10	2	41,826	0.00%
2022/01/18	6	79.40	6	79.32	78.60	0	41,937	0.00%
2022/01/17	19	79.08	4	79.83	79.30	15	41,950	0.04%
2022/01/14	13	77.11	11	76.80	78.10	2	42,033	0.00%
2022/01/13	3	80.03	15	80.03	79.60	-12	42,427	-0.03%
2022/01/12	30	79.81	25	79.40	78.20	5	42,420	0.01%
2022/01/11	15	78.79	19	78.59	78.30	-4	42,167	-0.01%
2022/01/10	7	78.99	10	76.63	80.00	-3	42,243	-0.01%
2022/01/07	26	79.50	29	78.99	78.50	-3	42,337	-0.01%
2022/01/06	6	82.35	14	82.16	82.90	-8	41,989	-0.02%
2022/01/05	2	84.35	11.1	82.98	82.50	-9.1	42,144	-0.02%
2022/01/04	10	85.10	19	85.61	85.50	-9	42,220	-0.02%
2022/01/03	23	85.85	19.1	86.32	84.80	4	42,114	0.01%
2021/12/30	9	85.31	6	85.00	85.50	3	42,011	0.01%
2021/12/29	26	85.85	21	85.24	85.00	5	42,044	0.01%
2021/12/28	22	85.27	14	84.86	84.20	8	41,934	0.02%
2021/12/27	5.2	84.85	5	84.58	84.70	0.2	41,756	0.00%
2021/12/24	20.1	83.70	12	82.99	82.50	8.1	41,692	0.02%
2021/12/23	17	84.22	10	84.22	83.20	7	41,679	0.02%
2021/12/22	1	81.60	0	0.00	81.00	1	41,410	0.00%
2021/12/21	5	81.12	23	81.07	81.20	-18	41,428	-0.04%
2021/12/20	2	82.70	5	82.24	82.20	-3	41,361	-0.01%
2021/12/17	12	82.94	27	82.84	82.40	-15	41,536	-0.04%
2021/12/16	60	85.04	18	84.90	84.50	42	41,773	0.10%
2021/12/15	7	81.64	6	81.73	81.80	1	41,044	0.00%
2021/12/14	16	80.76	20	81.36	81.60	-4	41,013	-0.01%
2021/12/13	10	83.70	57	83.78	82.80	-47	40,747	-0.12%
2021/12/10	60	85.30	44.2	85.35	84.90	15.8	40,474	0.04%
2021/12/09	31.1	87.38	34	86.26	84.60	-3	39,901	-0.01%
2021/12/08	177.2	87.96	132	88.06	88.40	45.2	39,235	0.12%	大買/大賣/
2021/12/07	25	83.29	35	83.25	84.30	-10	37,600	-0.03%
2021/12/06	8	84.10	20	83.92	83.30	-12	37,365	-0.03%
2021/12/03	47	86.29	49.1	85.63	86.50	-2.1	37,287	-0.01%
2021/12/02	73	86.17	84	86.26	85.40	-11	37,252	-0.03%
2021/12/01	153	85.88	127	85.91	86.70	26	36,316	0.07%	大買/大賣/
2021/11/30	122	85.26	133	85.61	81.80	-11	34,565	-0.03%	大買/大賣/
2021/11/29	195	80.10	209	80.42	84.90	-14	32,731	-0.04%	大買/大賣/
2021/11/26	202	77.69	215	78.15	77.20	-13	31,324	-0.04%	大買/大賣/
2021/11/25	93	77.36	83	77.45	79.70	10	30,253	0.03%
2021/11/24	157	75.98	162.1	76.31	76.40	-5.1	28,302	-0.02%	大買/大賣/
2021/11/23	69	70.19	90.1	70.13	69.50	-21.1	27,223	-0.08%
2021/11/22	68	70.55	51	70.49	71.20	17	27,501	0.06%
2021/11/19	22	68.26	20	67.69	67.30	2	27,702	0.01%
2021/11/18	3.1	68.32	2	67.80	67.70	1.1	27,758	0.00%
2021/11/17	6	68.72	9	68.66	68.90	-3	27,904	-0.01%
2021/11/16	67.1	69.07	61	69.86	68.20	6.1	27,849	0.02%
2021/11/15	2	67.95	1	67.60	67.40	1	27,355	0.00%
2021/11/12	10	67.64	13	67.97	66.80	-3	27,411	-0.01%
2021/11/11	20	68.79	30	69.04	68.60	-10	27,191	-0.04%
2021/11/10	72	70.36	57	69.84	69.60	15	27,049	0.06%
2021/11/09	56	68.59	52	68.62	68.30	4	26,377	0.01%
2021/11/08	27	67.53	22	67.91	66.60	5	25,834	0.02%
2021/11/05	40	68.04	36	67.64	66.30	4	25,599	0.02%
2021/11/04	6	64.72	5	64.58	64.70	1	25,211	0.00%
2021/11/03	1	64.10	1.2	64.11	64.10	-0.2	25,388	0.00%
2021/11/02	24	67.68	20.2	67.89	65.50	3.8	25,396	0.01%
2021/11/01	48.2	67.18	106	67.99	68.00	-57.8	25,138	-0.23%	大賣/
2021/10/29	33	63.74	38	63.79	64.20	-5	24,825	-0.02%
2021/10/28	14	62.07	20	62.57	61.60	-6	24,286	-0.02%
2021/10/27	7	61.80	9	61.89	62.10	-2	24,335	-0.01%
2021/10/26	2.4	61.38	9	62.28	61.20	-6.6	24,811	-0.03%
2021/10/25	15.6	61.17	2.5	61.15	61.60	13.1	25,087	0.05%
2021/10/22	13	61.79	7	61.79	62.00	6	25,756	0.02%
2021/10/21	22	61.30	30.3	61.55	60.50	-8.3	26,940	-0.03%
2021/10/20	11.2	58.71	18	58.80	58.30	-6.8	27,151	-0.03%
2021/10/19	1.1	57.34	2	57.40	57.10	-0.9	27,572	0.00%
2021/10/18	9.9	56.74	0.1	57.40	56.80	9.8	28,329	0.03%
2021/10/15	5	57.82	9.7	58.11	58.80	-4.7	28,865	-0.02%
2021/10/14	17	55.05	15	55.05	55.10	2	29,007	0.01%
2021/10/13	77.2	56.26	20	57.13	54.90	57.2	29,386	0.19%
2021/10/12	10	57.94	8	58.34	57.70	2	29,393	0.01%
2021/10/08	2.5	61.60	9	61.18	61.30	-6.5	29,452	-0.02%
2021/10/07	29	61.76	28.5	61.60	62.10	0.5	29,875	0.00%
2021/10/06	4	59.70	4	58.80	58.50	0	31,380	0.00%
2021/10/05	7	59.67	3	59.63	60.40	4	32,249	0.01%
2021/10/04	6.3	59.71	4	60.83	58.20	2.3	32,428	0.01%
2021/10/01	5	61.10	3.5	60.59	60.50	1.5	33,205	0.00%
2021/09/30	8	62.81	11	63.49	63.60	-3	34,625	-0.01%
2021/09/29	17	64.09	11	64.15	63.20	6	34,630	0.02%
2021/09/28	5.2	67.10	1.4	68.21	67.10	3.8	34,636	0.01%
2021/09/27	10	69.21	10	69.10	68.10	0	34,805	0.00%
2021/09/24	29	70.47	42	69.34	69.00	-13	35,209	-0.04%
2021/09/23	38.5	70.22	28	70.43	69.60	10.5	35,387	0.03%
2021/09/22	6	68.92	13	67.93	69.30	-7	35,842	-0.02%
2021/09/17	13	68.05	8	68.15	69.40	5	36,073	0.01%
2021/09/16	30	68.90	23	68.97	69.00	7	36,748	0.02%
2021/09/15	18	67.34	20	67.26	67.10	-2	37,667	-0.01%
2021/09/14	1	68.10	5	68.60	68.10	-4	39,322	-0.01%
2021/09/13	11	69.05	9	69.23	68.30	2	40,604	0.00%
2021/09/10	8	68.14	11	68.09	69.30	-3	41,229	-0.01%
2021/09/09	27.2	66.65	33	66.91	67.00	-5.8	43,160	-0.01%
2021/09/08	60	65.65	48	65.96	65.00	12	43,523	0.03%
2021/09/07	30	69.55	45	69.18	68.60	-15	43,238	-0.03%
2021/09/06	16	71.03	14	71.03	70.60	2	42,950	0.00%
2021/09/03	44	71.03	60	70.64	72.00	-16	42,853	-0.04%
2021/09/02	93	72.12	73	71.81	68.80	20	43,072	0.05%
2021/09/01	14	70.23	25	70.38	70.70	-11	42,978	-0.03%
2021/08/31	46	70.10	53	69.90	70.40	-7	43,744	-0.02%
2021/08/30	43	69.63	14	69.51	69.60	29	43,580	0.07%
2021/08/27	18	69.75	17	70.36	68.70	1	43,718	0.00%
2021/08/26	55.6	69.82	51	69.94	70.20	4.6	43,464	0.01%
2021/08/25	80	68.65	131	68.08	68.70	-51	42,798	-0.12%	大賣/
2021/08/24	15	65.72	20.6	65.39	64.60	-5.6	41,825	-0.01%
2021/08/23	41	64.47	46	64.90	64.90	-5	41,991	-0.01%
2021/08/20	11	62.49	13	61.97	62.00	-2	42,002	0.00%
2021/08/19	8	61.80	12	61.28	60.00	-4	42,029	-0.01%
2021/08/18	31	58.86	31.5	59.37	60.30	-0.5	42,809	0.00%
2021/08/17	54	56.19	5	58.16	56.00	49	42,930	0.11%
2021/08/16	9	59.60	9	60.14	59.20	0	42,830	0.00%
2021/08/13	1	60.80	5	62.22	59.80	-4	42,736	-0.01%
2021/08/12	6	62.80	2	63.50	63.00	4	42,761	0.01%
2021/08/11	10	62.73	7	62.84	63.00	3	42,854	0.01%
2021/08/10	14	63.70	10	63.82	62.70	4	42,903	0.01%
2021/08/09	6	67.62	41	66.06	65.50	-35	43,104	-0.08%
2021/08/06	7	70.06	6	69.37	69.30	1	43,250	0.00%
2021/08/05	18	71.63	9	71.23	71.60	9	43,441	0.02%
2021/08/04	14	70.76	19	70.62	69.70	-5	43,842	-0.01%
2021/08/03	8	69.53	8	69.59	69.00	0	43,935	0.00%
2021/08/02	19	69.25	9	69.66	68.70	10	44,212	0.02%
2021/07/30	41	72.14	35	71.38	69.80	6	44,358	0.01%
2021/07/29	26	69.37	36	69.21	71.80	-10	44,148	-0.02%
2021/07/28	58.5	66.69	53	67.38	67.60	5.5	44,340	0.01%
2021/07/27	114	73.32	115	73.49	71.70	-1	44,608	0.00%	大買/大賣/
2021/07/26	56	71.21	67	71.31	71.20	-11	43,726	-0.03%
2021/07/23	29	69.08	49.2	69.00	67.90	-20.2	43,313	-0.05%
2021/07/22	43	69.49	51	69.49	69.30	-8	43,250	-0.02%
2021/07/21	132	67.20	144	67.50	66.40	-12	43,084	-0.03%	大買/大賣/
2021/07/20	18	66.31	19	65.76	65.10	-1	44,059	0.00%
2021/07/19	27	67.13	39.2	67.12	67.10	-12.2	45,994	-0.03%
2021/07/16	121	65.58	119	65.55	65.10	2	47,289	0.00%	大買/大賣/
2021/07/15	17	65.58	14	65.61	65.50	3	50,274	0.01%
2021/07/14	99	67.78	98	67.30	66.50	1	51,027	0.00%
2021/07/13	122	69.67	201	68.69	67.10	-79	50,995	-0.15%	大買/大賣/
2021/07/12	165.2	66.91	63.4	66.57	67.70	101.8	49,305	0.21%	大買/鉅額交易
2021/07/09	28	64.21	24	64.44	63.90	4	48,631	0.01%
2021/07/08	103.4	65.25	119	65.72	64.20	-15.6	49,415	-0.03%	大買/大賣/
2021/07/07	108	64.78	94.7	64.21	65.70	13.3	49,823	0.03%	大買/
2021/07/06	14	61.04	9	60.90	60.70	5	49,067	0.01%
2021/07/05	13	61.99	31	61.99	62.00	-18	50,883	-0.04%
2021/07/02	28	60.87	17	60.38	61.30	11	51,926	0.02%
2021/07/01	35.1	59.13	54	59.51	58.80	-18.9	52,148	-0.04%
2021/06/30	15	61.81	20	62.00	61.10	-5	51,772	-0.01%
2021/06/29	75	63.00	64	62.65	62.00	11	51,477	0.02%
2021/06/28	11	61.12	5	61.08	61.00	6	50,641	0.01%
2021/06/25	41.6	62.16	70	61.51	60.90	-28.4	50,287	-0.06%
2021/06/24	100	62.96	69	63.49	62.80	31	49,465	0.06%
2021/06/23	129	62.19	141	62.02	64.50	-12	48,366	-0.02%	大買/大賣/
2021/06/22	100	60.35	129	60.40	59.60	-29	46,598	-0.06%	大賣/
2021/06/21	100	59.02	66	58.83	59.20	34	45,198	0.08%
2021/06/18	218	59.25	215	59.16	58.00	3	44,400	0.01%	大買/大賣/
2021/06/17	65	55.76	73.6	55.93	56.50	-8.6	42,212	-0.02%
2021/06/16	16.6	53.88	21	53.59	53.20	-4.4	41,615	-0.01%
2021/06/15	21	53.58	21	54.39	54.50	0	41,494	0.00%
2021/06/11	19	54.17	7	53.84	53.70	12	41,405	0.03%
2021/06/10	70.5	55.72	111	55.39	55.10	-40.5	41,386	-0.10%	大賣/
2021/06/09	350.2	55.29	379.3	54.61	54.50	-29.1	40,538	-0.07%	大買/大賣/
2021/06/08	126	53.87	51	54.29	53.40	75	39,603	0.19%	大買/
2021/06/07	28.5	52.03	14	51.82	52.30	14.5	38,610	0.04%
2021/06/04	12	52.33	56	52.47	51.50	-44	38,533	-0.11%
2021/06/03	93	52.37	41	52.12	52.70	52	38,248	0.14%
2021/06/02	33	52.21	31	51.67	50.70	2	37,984	0.01%
2021/06/01	18.1	51.83	48	51.94	51.60	-29.9	37,889	-0.08%
2021/05/28	4	51.38	9	51.11	50.80	-5	37,541	-0.01%
2021/05/27	45	50.27	48	50.41	50.00	-3	37,595	-0.01%
2021/05/26	73	50.98	59	50.94	49.65	14	38,069	0.04%
2021/05/25	3	48.65	8	47.83	49.35	-5	37,991	-0.01%
2021/05/24	3	44.28	3	44.33	44.90	0	37,818	0.00%
2021/05/21	1	43.95	0	0.00	44.10	1	37,958	0.00%
2021/05/20	8	44.22	3	44.42	42.90	5	38,330	0.01%
2021/05/19	4	44.85	4	44.95	45.55	0	38,318	0.00%
2021/05/18	27	44.19	26	44.16	45.15	1	38,251	0.00%
2021/05/17	1	43.00	2	44.18	41.35	-1	38,136	0.00%
2021/05/14	13	46.51	8	46.98	44.45	5	37,652	0.01%
2021/05/13	3	46.33	7	44.86	46.10	-4	37,223	-0.01%
2021/05/12	23	46.69	18	46.22	45.20	5	36,716	0.01%
2021/05/11	30	49.50	29	48.99	48.10	1	35,969	0.00%
2021/05/10	26	51.61	24	52.38	51.50	2	35,516	0.01%
2021/05/07	10	53.41	11	52.93	54.70	-1	35,156	0.00%
2021/05/06	29	51.81	29	52.43	51.20	0	34,824	0.00%
2021/05/05	66	53.84	65	54.07	51.80	1	34,990	0.00%
2021/05/04	43	54.11	41.7	53.74	55.20	1.3	34,372	0.00%
2021/05/03	34.2	57.04	22	57.04	54.90	12.2	33,362	0.04%
2021/04/29	50	58.24	48	57.34	58.00	2	32,885	0.01%
2021/04/28	18	57.36	20	57.39	56.90	-2	32,626	-0.01%
2021/04/27	28.5	57.15	11	57.35	56.10	17.5	32,409	0.05%
2021/04/26	64	59.90	59	59.48	58.80	5	31,778	0.02%
2021/04/23	40	57.15	39	57.36	58.30	1	30,344	0.00%
2021/04/22	44	55.24	46	56.45	53.00	-2	29,151	-0.01%
2021/04/21	298	56.86	293	56.64	56.40	5	27,746	0.02%	大買/大賣/
2021/04/20	54	50.69	80	51.52	52.90	-26	24,892	-0.10%
2021/04/19	32	47.82	49	47.79	48.15	-17	23,884	-0.07%
2021/04/16	49	46.53	31	46.15	46.15	18	23,470	0.08%
2021/04/15	21	46.02	14	46.68	46.50	7	23,342	0.03%
2021/04/14	65	47.57	70	47.53	46.55	-5	23,124	-0.02%
2021/04/13	101	50.11	116	50.57	48.20	-15	22,165	-0.07%	大買/大賣/
2021/04/12	44	49.71	49	49.80	48.60	-5	20,842	-0.02%
2021/04/09	211	49.25	241	49.06	48.55	-30	20,153	-0.15%	大買/大賣/
2021/04/08	61	45.87	149	46.03	48.00	-88	18,280	-0.48%	大賣/
2021/04/07	51	43.62	95	43.47	43.65	-44	17,193	-0.26%
2021/04/06	9	42.08	8	42.00	42.45	1	17,560	0.01%
2021/04/01	31	41.65	14	41.71	41.75	17	17,712	0.10%
2021/03/31	7	42.04	1	41.95	42.20	6	17,669	0.03%
2021/03/30	7	41.26	7	41.23	41.25	0	17,764	0.00%
2021/03/29	0	0.00	1	41.45	41.60	-1	18,033	-0.01%
2021/03/26	11	40.97	8	41.06	41.15	3	18,784	0.02%
2021/03/25	1	41.05	23	40.93	41.05	-22	18,873	-0.12%
2021/03/24	3	41.05	0	0.00	41.00	3	19,006	0.02%
2021/03/23	29	41.57	1	42.00	41.15	28	19,321	0.14%
2021/03/22	11	41.51	5	41.93	41.60	6	19,501	0.03%
2021/03/19	10	41.58	1	41.60	41.55	9	19,841	0.05%
2021/03/18	10	42.29	8	42.46	42.20	2	20,037	0.01%
2021/03/17	47	43.25	54	43.80	43.00	-7	20,750	-0.03%
2021/03/16	23	42.70	29	42.83	43.30	-6	21,165	-0.03%
2021/03/15	15	41.55	3	41.45	41.55	12	23,087	0.05%
2021/03/12	16	41.19	17	41.19	41.25	-1	24,180	0.00%
2021/03/11	10	41.04	1	41.10	41.15	9	25,079	0.04%
2021/03/10	36	40.77	12	40.76	40.30	24	27,227	0.09%
2021/03/09	14	40.76	3	40.45	40.80	11	28,202	0.04%
2021/03/08	34	41.79	41	42.09	41.60	-7	28,620	-0.02%
2021/03/05	18	41.19	12	40.98	40.85	6	29,173	0.02%
2021/03/04	10	42.08	5	42.32	42.00	5	29,757	0.02%
2021/03/03	25	42.23	8	42.48	42.45	17	29,771	0.06%
2021/03/02	23	44.44	18	44.58	43.20	5	29,757	0.02%
2021/02/26	107	45.52	95	45.68	44.80	12	29,441	0.04%	大買/
2021/02/25	90	45.50	102	45.73	46.50	-12	28,947	-0.04%	大賣/
2021/02/24	3	43.40	9	43.96	42.90	-6	28,334	-0.02%
2021/02/23	18	43.73	24	43.76	43.40	-6	28,170	-0.02%
2021/02/22	22	43.82	24	44.04	43.50	-2	27,996	-0.01%
2021/02/19	15	42.83	38	42.90	43.25	-23	27,507	-0.08%
2021/02/18	50	42.42	24	41.74	42.45	26	27,405	0.09%
2021/02/17	0	0.00	2	40.70	40.90	-2	27,170	-0.01%
2021/02/05	1	38.85	0	0.00	38.65	1	26,937	0.00%
2021/02/04	2	39.00	2	38.90	38.95	0	26,891	0.00%
2021/02/02	5	39.67	14	39.81	39.70	-9	26,830	-0.03%
2021/02/01	23	39.11	22	39.04	39.00	1	26,794	0.00%
2021/01/29	23	40.57	23	39.77	40.00	0	26,700	0.00%
2021/01/28	13	41.11	21	40.96	41.00	-8	26,567	-0.03%
2021/01/27	18	41.69	19	41.77	41.45	-1	26,466	0.00%
2021/01/26	2	40.15	0	0.00	40.20	2	25,920	0.01%
2021/01/25	10	40.43	3	40.35	40.40	7	25,874	0.03%
2021/01/22	25	40.23	33	40.07	40.45	-8	25,767	-0.03%
2021/01/21	26	39.26	38	38.57	38.35	-12	25,526	-0.05%
2021/01/20	43	40.64	27	41.87	39.20	16	25,271	0.06%
2021/01/19	9	43.32	15	43.27	42.95	-6	24,844	-0.02%
2021/01/18	25	43.52	9	43.82	43.45	16	24,675	0.06%
2021/01/15	55	44.60	77	44.42	43.85	-22	24,390	-0.09%
2021/01/14	9	43.47	26	43.51	43.35	-17	23,214	-0.07%
2021/01/13	49	43.04	25	42.96	43.20	24	22,781	0.11%
2021/01/12	26	42.28	35	42.22	41.90	-9	22,334	-0.04%
2021/01/11	32	42.91	51	42.74	42.95	-19	22,159	-0.09%
2021/01/08	4	41.73	5	41.65	42.00	-1	22,102	0.00%
2021/01/07	3	42.10	7	42.39	42.00	-4	22,321	-0.02%
2021/01/06	3	41.65	3	41.82	41.55	0	22,178	0.00%
2021/01/05	3	41.68	7	42.30	42.25	-4	21,936	-0.02%
2021/01/04	15	42.17	17	42.04	41.80	-2	21,825	-0.01%
2020/12/31	8	43.13	11	43.42	42.80	-3	21,588	-0.01%
2020/12/30	56	44.37	56.1	44.01	43.65	-0.1	21,398	0.00%
2020/12/29	134	44.10	128	44.11	43.90	6	21,047	0.03%	大買/大賣/
2020/12/28	30	42.11	56	42.15	42.65	-26	20,134	-0.13%
2020/12/25	17	41.87	4	42.06	41.70	13	19,751	0.07%
2020/12/24	22	42.38	51	42.20	42.20	-29	19,574	-0.15%
2020/12/23	32	42.48	17	42.52	42.60	15	19,383	0.08%
2020/12/22	97.1	43.25	75	43.25	41.80	22.1	19,094	0.12%
2020/12/21	15	40.87	13	40.55	41.50	2	18,269	0.01%
2020/12/18	2	41.30	5	41.33	41.10	-3	18,105	-0.02%
2020/12/17	10	41.38	25	41.23	41.10	-15	17,956	-0.08%
2020/12/16	2	42.88	4	43.04	42.50	-2	17,643	-0.01%
2020/12/15	45	41.53	92	41.50	41.60	-47	17,424	-0.27%
2020/12/14	10	43.69	12	43.63	43.40	-2	17,103	-0.01%
2020/12/11	146	44.26	172	44.00	44.25	-26	16,861	-0.15%	大買/大賣/
2020/12/10	92	45.36	38	44.89	44.05	54	15,993	0.34%
2020/12/09	224	47.39	341	47.19	45.70	-117	15,207	-0.77%	大買/大賣/鉅額交易
2020/12/08	320	44.81	183	45.14	45.70	137	13,020	1.05%	大買/大賣/鉅額交易
2020/12/07	168	43.34	141	43.74	43.05	27	11,934	0.23%	大買/大賣/
2020/12/04	539.1	43.58	533	43.41	44.30	6.1	11,044	0.05%	大買/大賣/
2020/12/03	81	40.81	288	41.96	42.55	-207	8,896	-2.33%	大賣/鉅額交易
2020/12/02	83	38.95	39	39.10	38.70	44	8,094	0.54%
2020/12/01	311	38.79	229	38.93	38.70	82	7,662	1.07%	大買/大賣/
2020/11/30	156	38.55	112	38.71	37.75	44	7,067	0.62%	大買/大賣/
2020/11/27	6	36.17	0	0.00	36.20	6	6,504	0.09%
2020/11/26	21	36.37	33	36.22	36.25	-12	6,560	-0.18%
2020/11/25	6	35.43	4	35.59	35.25	2	6,471	0.03%
2020/11/24	36	36.11	35	35.48	35.40	1	6,440	0.02%
2020/11/23	6	35.50	52	35.42	35.95	-46	6,216	-0.74%
2020/11/20	7	34.14	27	34.10	34.35	-20	5,793	-0.35%
2020/11/19	0	0.00	9	34.10	33.85	-9	5,733	-0.16%
2020/11/18	2	33.45	0	0.00	33.40	2	5,645	0.04%
2020/11/17	11	33.60	14	33.82	33.50	-3	5,675	-0.05%
2020/11/16	15	33.08	0	0.00	33.15	15	5,760	0.26%
2020/11/13	1	32.80	0	0.00	32.80	1	5,827	0.02%
2020/11/12	10	33.05	1	33.10	32.55	9	6,027	0.15%
2020/11/11	5	33.05	0	0.00	32.85	5	6,233	0.08%
2020/11/10	0	0.00	2	32.50	32.55	-2	6,234	-0.03%
2020/11/09	0	0.00	9	32.55	32.55	-9	6,280	-0.14%
2020/11/03	0	0.00	4	32.75	32.90	-4	6,647	-0.06%
2020/11/02	9	32.54	0	0.00	32.50	9	6,846	0.13%
2020/10/30	3	32.15	0	0.00	31.65	3	6,946	0.04%
2020/10/29	31	32.01	20	32.10	32.35	11	7,069	0.16%
2020/10/28	7	32.96	6	32.85	32.85	1	7,182	0.01%
2020/10/27	10	33.38	1	33.40	33.40	9	7,980	0.11%
2020/10/26	4	33.56	1	33.60	33.55	3	8,108	0.04%
2020/10/23	14	33.94	2	33.93	33.90	12	8,170	0.15%
2020/10/22	10	34.62	17	34.50	34.20	-7	8,650	-0.08%
2020/10/20	5	34.28	0	0.00	34.10	5	8,904	0.06%
2020/10/19	2	34.63	0	0.00	34.50	2	8,956	0.02%
2020/10/16	13	35.04	5	35.16	34.50	8	8,991	0.09%
2020/10/15	11	35.65	20	35.54	35.60	-9	8,927	-0.10%
2020/10/14	4	33.76	5	34.09	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	6	33.30	33.45	-6	8,718	-0.07%
2020/10/12	4	33.91	0	0.00	33.50	4	8,986	0.04%
2020/10/08	2	34.65	2	34.20	34.20	0	9,028	0.00%
2020/10/07	2	34.25	6	34.40	34.40	-4	9,079	-0.04%
2020/10/06	0	0.00	1	34.60	34.25	-1	9,169	-0.01%
2020/10/05	1	34.10	2	34.45	34.10	-1	9,303	-0.01%
2020/09/30	3	33.95	4	33.95	34.15	-1	9,459	-0.01%
2020/09/29	5	33.79	5	33.87	33.75	0	9,617	0.00%
2020/09/28	20	33.99	8	34.14	33.90	12	9,959	0.12%
2020/09/25	9	33.20	3	33.43	33.25	6	10,610	0.06%
2020/09/24	3	33.83	4	33.88	33.35	-1	11,107	-0.01%
2020/09/23	2	34.48	3	34.58	34.55	-1	11,120	-0.01%
2020/09/22	3	34.43	2	34.55	34.55	1	11,169	0.01%
2020/09/21	8	35.12	2	35.40	34.90	6	11,158	0.05%
2020/09/18	0	0.00	1	35.85	35.75	-1	11,133	-0.01%
2020/09/17	2	36.08	1	35.65	36.10	1	11,111	0.01%
2020/09/16	13	35.72	14	35.59	35.45	-1	10,976	-0.01%
2020/09/15	5	35.52	1	35.35	35.30	4	10,937	0.04%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/11	2	35.30	0	0.00	35.05	2	11,033	0.02%
2020/09/10	7	35.78	4	36.09	35.45	3	11,042	0.03%
2020/09/09	10	34.91	4	35.70	35.90	6	11,088	0.05%
2020/09/08	3	35.40	5	35.27	35.25	-2	11,062	-0.02%
2020/09/07	70	36.15	82	36.69	35.50	-12	11,222	-0.11%
2020/09/04	12	35.29	13	35.50	36.00	-1	10,950	-0.01%
2020/09/03	2	35.68	14	35.77	35.35	-12	10,853	-0.11%
2020/09/02	14	35.13	18	35.30	35.60	-4	10,878	-0.04%
2020/09/01	23	34.80	4	34.91	34.85	19	11,131	0.17%
2020/08/31	7	34.53	23	34.92	34.80	-16	10,967	-0.15%
2020/08/28	11	34.55	12	34.40	34.40	-1	10,840	-0.01%
2020/08/27	13	34.73	14	34.78	35.15	-1	10,857	-0.01%
2020/08/26	1	33.85	0	0.00	33.90	1	10,986	0.01%
2020/08/25	5	33.68	0	0.00	33.60	5	11,005	0.05%
2020/08/21	7	33.56	5	33.75	33.65	2	11,014	0.02%
2020/08/20	83	33.18	120	33.42	33.00	-37	11,012	-0.34%	大賣/
2020/08/19	16	35.73	2	35.88	35.65	14	10,851	0.13%
2020/08/18	37	36.76	46	36.98	36.45	-9	10,844	-0.08%
2020/08/17	39	36.54	11	36.55	36.85	28	10,705	0.26%
2020/08/13	2	35.80	0	0.00	35.20	2	10,583	0.02%
2020/08/12	5	35.48	1	35.45	35.55	4	10,578	0.04%
2020/08/11	2	35.75	21	35.54	35.40	-19	10,619	-0.18%
2020/08/10	30	35.32	54	35.48	35.20	-24	10,633	-0.23%
2020/08/07	75	35.95	62	36.01	35.75	13	10,730	0.12%
2020/08/06	8	37.36	23	37.31	37.45	-15	10,749	-0.14%
2020/08/05	37	37.25	6	36.98	36.90	31	10,688	0.29%
2020/08/04	13	36.83	4	37.14	37.10	9	10,597	0.08%
2020/08/03	5	36.74	1.5	36.71	36.85	3.5	10,564	0.03%
2020/07/31	59	37.26	54	37.38	37.15	5	10,441	0.05%
2020/07/30	3	35.92	16	36.19	36.35	-13	9,654	-0.13%
2020/07/29	9	35.63	1	35.55	35.50	8	9,631	0.08%
2020/07/28	35	35.72	52	35.83	35.65	-17	9,736	-0.17%
2020/07/27	12	35.10	16	35.03	35.25	-4	9,497	-0.04%
2020/07/24	9	34.59	7	35.23	34.25	2	9,370	0.02%
2020/07/23	0	0.00	2	35.43	34.85	-2	9,367	-0.02%
2020/07/22	7	34.99	0	0.00	35.05	7	9,487	0.07%
2020/07/21	1	35.00	6	35.13	34.85	-5	9,454	-0.05%
2020/07/20	14	34.41	10	34.53	34.50	4	9,423	0.04%
2020/07/17	5	35.23	1	35.40	34.85	4	9,443	0.04%
2020/07/16	2.5	35.15	26	35.08	35.60	-23.5	9,483	-0.25%
2020/07/15	8	33.94	2	33.93	34.20	6	9,227	0.07%
2020/07/14	4	33.68	1	34.15	33.50	3	9,231	0.03%
2020/07/13	13	34.25	6	34.29	34.30	7	9,247	0.08%
2020/07/10	77	36.11	71	36.49	35.55	6	9,270	0.06%
2020/07/09	8	36.91	1	36.90	36.70	7	9,162	0.08%
2020/07/08	43	37.41	2	37.73	37.20	41	9,011	0.45%
2020/07/07	17	36.95	9	37.39	37.00	8	8,909	0.09%
2020/07/06	124.5	38.63	128	38.80	38.55	-3.5	8,697	-0.04%	大買/大賣/
2020/07/03	28	35.54	44	35.23	36.45	-16	8,188	-0.20%
2020/07/02	20	34.16	1	34.05	34.20	19	7,697	0.25%
2020/07/01	2	33.75	7	34.03	33.80	-5	7,699	-0.06%
2020/06/23	1	33.65	0	0.00	33.55	1	7,879	0.01%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	17	33.91	11	34.24	33.60	6	8,082	0.07%
2020/06/18	3	33.50	2	33.43	33.50	1	8,038	0.01%
2020/06/17	0	0.00	1	33.65	33.75	-1	8,047	-0.01%
2020/06/16	13	33.87	1	34.35	33.95	12	8,149	0.15%
2020/06/15	7	33.80	6	33.63	33.30	1	8,200	0.01%
2020/06/12	12	33.67	11	33.54	34.15	1	8,265	0.01%
2020/06/11	4	33.03	7	33.10	32.75	-3	8,149	-0.04%
2020/06/10	2	33.60	1	33.55	33.70	1	8,183	0.01%
2020/06/09	25	34.21	8	34.30	33.90	17	8,370	0.20%
2020/06/08	34	35.37	35	35.01	34.85	-1	8,405	-0.01%
2020/06/05	0	0.00	1	34.10	33.90	-1	8,023	-0.01%
2020/06/04	3	33.78	0	0.00	33.60	3	8,147	0.04%
2020/06/03	20	34.26	9	34.08	34.15	11	8,189	0.13%
2020/06/02	45	34.36	44	34.42	34.55	1	8,115	0.01%
2020/06/01	1	32.95	2	33.50	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	1	33.05	32.75	-1	7,968	-0.01%
2020/05/28	2	33.45	0	0.00	33.10	2	8,140	0.02%
2020/05/27	1	33.65	3	33.75	33.20	-2	8,364	-0.02%
2020/05/26	9	33.97	7	34.26	33.50	2	8,744	0.02%
2020/05/25	2	33.58	1	32.60	33.70	1	8,973	0.01%
2020/05/21	10	33.75	10	33.60	33.65	0	8,967	0.00%
2020/05/20	30	33.64	30	33.74	33.55	0	9,054	0.00%
2020/05/19	1	32.85	2	33.03	33.20	-1	9,104	-0.01%
2020/05/18	4	33.00	0	0.00	32.40	4	9,309	0.04%
2020/05/15	4	33.60	6	33.59	33.45	-2	9,366	-0.02%
2020/05/14	0	0.00	24	34.34	33.70	-24	9,582	-0.25%
2020/05/13	26	34.41	20	34.17	34.40	6	9,598	0.06%
2020/05/12	7	33.59	8	33.76	33.40	-1	9,448	-0.01%
2020/05/11	4	33.01	1	33.05	33.05	3	9,464	0.03%
2020/05/08	9	33.09	10	33.00	32.70	-1	9,395	-0.01%
2020/05/07	5	32.75	0	0.00	32.70	5	9,277	0.05%
2020/05/06	3	32.63	0	0.00	32.35	3	9,233	0.03%
2020/05/05	2	32.53	0	0.00	32.55	2	9,207	0.02%
2020/05/04	12	32.71	3	32.33	32.85	9	9,141	0.10%
2020/04/30	5	32.06	17	32.15	32.70	-12	8,989	-0.13%
2020/04/29	1	30.90	13	30.97	30.90	-12	8,825	-0.14%
2020/04/28	3	30.97	3	31.00	30.95	0	8,819	0.00%
2020/04/27	27	30.60	26	30.51	30.70	1	8,850	0.01%
2020/04/22	1	29.00	20	29.00	29.05	-19	8,702	-0.22%
2020/04/21	18	28.90	1	29.70	28.75	17	8,808	0.19%
2020/04/20	5	28.90	5	29.00	29.00	0	8,715	0.00%
2020/04/17	6	28.94	0	0.00	28.80	6	8,765	0.07%
2020/04/16	10	29.04	1	29.00	29.10	9	8,703	0.10%
2020/04/15	2	29.20	2	29.03	29.05	0	8,664	0.00%
2020/04/14	0	0.00	2	28.40	28.65	-2	8,655	-0.02%
2020/04/13	2	28.48	0	0.00	28.00	2	8,677	0.02%
2020/04/10	0	0.00	2	28.35	28.30	-2	8,761	-0.02%
2020/04/09	6	28.88	2	28.93	28.45	4	9,015	0.04%
2020/04/08	22	28.54	14	28.78	28.90	8	9,001	0.09%
2020/04/07	0	0.00	4	27.20	27.30	-4	8,905	-0.04%
2020/04/06	0	0.00	2	26.60	26.60	-2	9,145	-0.02%
2020/04/01	20	25.97	17	26.19	26.15	3	9,526	0.03%
2020/03/30	7	24.85	14	25.13	25.70	-7	9,638	-0.07%
2020/03/27	7	25.83	9	26.30	25.60	-2	9,646	-0.02%
2020/03/26	0	0.00	4	26.00	26.05	-4	9,570	-0.04%
2020/03/25	28	26.02	11	25.99	26.00	17	9,519	0.18%
2020/03/24	1	23.80	0	0.00	23.90	1	9,452	0.01%
2020/03/20	0	0.00	10	24.13	24.30	-10	10,014	-0.10%
2020/03/19	6	22.69	4	23.45	22.55	2	10,038	0.02%
2020/03/18	1	25.70	0	0.00	25.05	1	10,011	0.01%
2020/03/17	24	25.22	90	25.29	25.05	-66	10,270	-0.64%
2020/03/16	6	27.20	10	27.81	26.45	-4	10,196	-0.04%
2020/03/13	11	27.46	11	27.48	27.90	0	10,206	0.00%
2020/03/12	38	30.43	36	30.53	30.20	2	10,016	0.02%
2020/03/11	9	32.90	3	33.10	32.40	6	10,010	0.06%
2020/03/10	7	32.87	0	0.00	33.05	7	10,412	0.07%
2020/03/09	4	34.19	5	33.40	33.00	-1	10,701	-0.01%
2020/03/06	10	34.75	5	34.95	34.75	5	10,583	0.05%
2020/03/05	8	35.24	6	35.49	35.20	2	10,574	0.02%
2020/03/04	9	34.94	8	35.18	34.85	1	10,516	0.01%
2020/03/03	14	35.51	15	35.58	35.15	-1	10,472	-0.01%
2020/03/02	13	34.81	13	34.93	35.50	0	10,424	0.00%
2020/02/27	116	36.03	103	36.05	34.15	13	10,167	0.13%	大買/大賣/
2020/02/26	4	35.81	21	35.94	36.00	-17	9,735	-0.17%
2020/02/25	5	34.30	6	34.88	35.15	-1	9,448	-0.01%
2020/02/24	1	35.05	3	34.98	35.00	-2	9,393	-0.02%
2020/02/21	2	35.28	0	0.00	35.40	2	9,348	0.02%
2020/02/20	0	0.00	3	35.20	35.00	-3	9,230	-0.03%
2020/02/19	21	35.25	32	35.32	35.30	-11	9,113	-0.12%
2020/02/18	6	34.50	5	34.75	34.65	1	8,882	0.01%
2020/02/17	2	35.07	15	34.82	34.65	-13	8,773	-0.15%
2020/02/14	16	34.12	15	34.16	34.00	1	8,475	0.01%
2020/02/13	0	0.00	2	33.90	33.50	-2	8,308	-0.02%
2020/02/12	16	33.82	2	33.60	33.60	14	8,348	0.17%
2020/02/11	1	32.10	1	32.20	32.20	0	8,274	0.00%
2020/02/10	1	30.90	16	31.49	31.60	-15	8,344	-0.18%
2020/02/07	9	32.03	0	0.00	31.85	9	8,493	0.11%
2020/02/05	5	32.48	14	32.37	31.80	-9	8,800	-0.10%
2020/02/04	0	0.00	1	32.05	32.10	-1	8,800	-0.01%
2020/02/03	0	0.00	2	30.10	31.20	-2	8,871	-0.02%
2020/01/31	3	32.53	4	32.30	32.50	-1	8,827	-0.01%
2020/01/30	2	32.50	4	32.46	32.25	-2	9,107	-0.02%
2020/01/20	8	35.74	5	35.85	35.80	3	9,084	0.03%
2020/01/17	5	35.75	5	35.45	35.45	0	9,265	0.00%
2020/01/16	6	35.56	7.1	35.49	35.45	-1.1	9,526	-0.01%
2020/01/15	6	35.55	6	35.96	35.55	0	9,835	0.00%
2020/01/14	6	35.30	9	35.43	35.40	-3	9,947	-0.03%
2020/01/13	6	34.49	7	34.97	35.15	-1	10,704	-0.01%
2020/01/10	11	34.20	10	34.15	34.15	1	11,060	0.01%
2020/01/09	6	34.51	6	34.32	34.30	0	11,048	0.00%
2020/01/08	8	34.37	5	34.00	34.00	3	11,063	0.03%
2020/01/07	60	35.09	55	34.75	34.80	5	11,090	0.05%
2020/01/06	4	35.48	2	35.70	35.20	2	11,228	0.02%
2020/01/03	42	36.83	30	37.62	36.25	12	11,149	0.11%
2020/01/02	29	36.82	38	36.99	36.90	-9	10,906	-0.08%
2019/12/31	23	36.74	9	36.46	36.35	14	10,825	0.13%
2019/12/30	48	37.18	52	37.45	37.10	-4	10,750	-0.04%
2019/12/27	60	36.79	41	36.83	37.30	19	10,473	0.18%
2019/12/26	11	35.89	6	35.94	35.80	5	10,121	0.05%
2019/12/25	10	36.38	33	36.37	36.10	-23	10,177	-0.23%
2019/12/24	17	35.72	10	35.80	35.80	7	10,039	0.07%
2019/12/23	11	35.87	0	0.00	36.10	11	10,132	0.11%
2019/12/20	10	36.07	9	36.01	35.90	1	10,247	0.01%
2019/12/18	38	36.98	50	36.93	36.30	-12	10,454	-0.11%
2019/12/17	22	36.50	5	36.30	36.60	17	10,055	0.17%
2019/12/16	6	36.06	27	36.19	36.05	-21	10,068	-0.21%
2019/12/13	17	35.62	20	35.90	35.60	-3	9,918	-0.03%
2019/12/12	31	35.95	61	36.27	35.50	-30	9,803	-0.31%
2019/12/11	2	35.38	0	0.00	35.50	2	9,404	0.02%
2019/12/10	27	35.61	5	35.80	35.75	22	9,363	0.23%
2019/12/09	11	35.40	6	35.30	35.30	5	9,240	0.05%
2019/12/06	24	35.70	22	35.63	35.55	2	9,233	0.02%
2019/12/05	86	35.60	99	35.68	35.25	-13	9,090	-0.14%
2019/12/04	23	34.81	27	34.56	34.85	-4	8,701	-0.05%
2019/12/02	5	33.55	6	33.49	33.05	-1	8,328	-0.01%
2019/11/29	10	33.75	11	33.45	33.45	-1	8,386	-0.01%
2019/11/28	10	34.00	0	0.00	33.80	10	8,410	0.12%
2019/11/27	15	33.57	24	33.98	34.10	-9	8,529	-0.11%
2019/11/26	2	33.23	0	0.00	33.35	2	8,500	0.02%
2019/11/22	10	33.28	10	33.05	33.05	0	8,719	0.00%
2019/11/21	20	32.91	20	33.25	33.25	0	8,766	0.00%
2019/11/20	0	0.00	1	33.20	33.15	-1	8,779	-0.01%
2019/11/19	1	33.30	0	0.00	33.60	1	8,826	0.01%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/14	0	0.00	0.4	32.80	33.00	-0.4	9,074	0.00%
2019/11/13	10	33.48	13	33.31	33.25	-3	9,090	-0.03%
2019/11/12	1	33.10	1	33.25	33.60	0	9,106	0.00%
2019/11/11	9	33.17	0	0.00	33.00	9	9,114	0.10%
2019/11/08	2	34.58	2	34.20	34.30	0	9,043	0.00%
2019/11/07	0	0.00	27	35.53	35.05	-27	9,033	-0.30%
2019/11/06	17	35.99	20	36.48	35.75	-3	9,078	-0.03%
2019/11/05	42	36.17	15	36.32	36.00	27	8,993	0.30%
2019/11/04	0	0.00	5	36.04	35.80	-5	8,863	-0.06%
2019/11/01	2	35.60	12	35.55	35.70	-10	8,740	-0.11%
2019/10/31	18	35.52	25	35.43	35.05	-7	8,780	-0.08%
2019/10/30	16	35.77	7	35.74	35.80	9	8,690	0.10%
2019/10/29	35	36.15	21	36.30	36.05	14	8,683	0.16%
2019/10/28	13	35.59	3	35.52	35.60	10	8,555	0.12%
2019/10/25	5	35.80	8	36.20	35.50	-3	8,580	-0.03%
2019/10/24	10	36.45	13	36.58	36.70	-3	8,427	-0.04%
2019/10/23	36	36.47	30	36.56	36.35	6	8,296	0.07%
2019/10/22	10	36.11	22	36.22	36.15	-12	8,261	-0.15%
2019/10/21	285	36.16	273	36.13	36.30	12	8,106	0.15%	大買/大賣/
2019/10/18	80	34.27	69	34.55	34.80	11	7,458	0.15%
2019/10/16	3	33.12	2	33.65	33.20	1	7,345	0.01%
2019/10/15	3	33.90	3	34.12	33.40	0	7,326	0.00%
2019/10/14	3	34.07	19	33.91	33.75	-16	7,233	-0.22%
2019/10/08	5	32.70	4	32.95	32.90	1	7,118	0.01%
2019/10/07	0	0.00	1	33.65	33.45	-1	7,175	-0.01%
2019/10/04	7	34.20	6	34.30	33.85	1	7,280	0.01%
2019/10/03	2	33.80	30	33.98	34.10	-28	7,323	-0.38%
2019/10/02	19	33.88	0	0.00	33.90	19	7,419	0.26%
2019/10/01	5	34.05	0	0.00	34.60	5	7,428	0.07%
2019/09/27	10	33.85	0	0.00	33.65	10	7,471	0.13%
2019/09/26	3	34.35	4	34.79	34.10	-1	7,535	-0.01%
2019/09/24	14	34.36	8	34.28	34.15	6	7,755	0.08%
2019/09/23	4	33.66	1	33.75	33.75	3	7,525	0.04%
2019/09/20	40	33.45	51	33.53	33.45	-11	7,554	-0.15%
2019/09/19	8	33.24	13	33.36	33.50	-5	7,653	-0.07%
2019/09/18	5	32.65	5	32.55	32.55	0	7,571	0.00%
2019/09/17	5	32.50	8	32.44	32.50	-3	7,640	-0.04%
2019/09/16	0	0.00	2	32.43	32.20	-2	7,696	-0.03%
2019/09/12	2	32.30	3	32.45	32.20	-1	7,842	-0.01%
2019/09/11	1	32.00	5	31.90	31.90	-4	7,914	-0.05%
2019/09/09	11	32.49	3	32.65	32.35	8	8,377	0.10%
2019/09/06	9	33.08	10	33.14	32.90	-1	8,430	-0.01%
2019/09/05	2	33.03	6	33.00	32.90	-4	8,426	-0.05%
2019/09/04	6	32.78	7	32.85	32.85	-1	8,683	-0.01%
2019/09/03	13	32.65	11	32.86	32.50	2	8,754	0.02%
2019/09/02	5	32.45	0	0.00	32.70	5	8,710	0.06%
2019/08/30	7	32.92	9	32.39	32.10	-2	8,713	-0.02%
2019/08/28	9	32.33	11	32.34	32.55	-2	8,568	-0.02%
2019/08/27	1	31.50	0	0.00	31.40	1	8,406	0.01%
2019/08/23	11	32.27	11	32.40	32.40	0	8,468	0.00%
2019/08/22	3	32.50	3	32.73	32.40	0	8,490	0.00%
2019/08/21	8	32.89	0	0.00	32.70	8	8,500	0.09%
2019/08/20	2	33.10	2	33.70	32.90	0	8,487	0.00%
2019/08/19	19	33.43	18	33.36	33.40	1	8,459	0.01%
2019/08/16	8	32.22	5	32.50	32.50	3	8,412	0.04%
2019/08/15	10	31.83	10	31.85	31.85	0	8,490	0.00%
2019/08/14	5	32.95	6	32.51	32.50	-1	8,552	-0.01%
2019/08/13	9	32.45	6	32.51	32.50	3	8,640	0.03%
2019/08/12	13	32.31	14	32.48	32.45	-1	8,721	-0.01%
2019/08/08	6	33.28	5	33.00	32.85	1	8,736	0.01%
2019/08/07	11	33.69	11	33.27	33.20	0	8,803	0.00%
2019/08/06	9	33.44	7	34.12	34.15	2	8,983	0.02%
2019/08/05	1	34.50	5	34.39	33.85	-4	9,305	-0.04%
2019/08/02	3	34.83	4	34.55	34.55	-1	9,570	-0.01%
2019/08/01	2	36.05	0	0.00	35.75	2	9,723	0.02%
2019/07/31	2	35.80	3	35.72	36.20	-1	9,932	-0.01%
2019/07/30	36	36.01	26	35.82	35.60	10	9,958	0.10%
2019/07/29	32	37.20	23	37.20	37.05	9	9,899	0.09%
2019/07/26	12	36.98	9	36.96	37.00	3	9,916	0.03%
2019/07/25	19	36.69	19	36.71	36.90	0	9,947	0.00%
2019/07/24	48	36.81	56	37.10	36.80	-8	10,024	-0.08%
2019/07/23	26	36.49	26	36.10	36.10	0	10,242	0.00%
2019/07/22	38	36.46	40	36.62	36.50	-2	10,750	-0.02%
2019/07/19	17	35.31	30	35.63	36.05	-13	11,077	-0.12%
2019/07/18	11	34.90	5	34.50	34.50	6	11,053	0.05%
2019/07/17	6	35.77	5	35.55	35.65	1	11,077	0.01%
2019/07/16	10	36.05	12	35.92	35.90	-2	11,708	-0.02%
2019/07/15	2	35.88	1	35.80	35.70	1	11,875	0.01%
2019/07/12	17	35.60	3	35.52	35.40	14	12,082	0.12%
2019/07/11	5	35.73	2	35.80	35.60	3	12,129	0.02%
2019/07/10	6	37.55	5	37.45	37.60	1	12,100	0.01%
2019/07/08	2	38.20	10	38.17	38.05	-8	12,117	-0.07%
2019/07/05	6	37.63	7	37.71	37.80	-1	12,158	-0.01%
2019/07/04	9	37.52	21	37.46	37.55	-12	12,166	-0.10%
2019/07/03	7	37.22	6	37.10	36.90	1	12,483	0.01%
2019/07/02	58	37.07	40	37.23	37.10	18	12,517	0.14%
2019/07/01	10	35.99	8	36.28	36.45	2	12,550	0.02%
2019/06/28	0	0.00	5	35.18	35.35	-5	12,808	-0.04%
2019/06/27	1	34.80	6	35.13	35.15	-5	13,119	-0.04%
2019/06/26	36	34.56	28	34.66	34.70	8	13,074	0.06%
2019/06/25	11	35.25	4	36.10	35.30	7	13,030	0.05%
2019/06/24	2	35.50	10	35.52	36.00	-8	12,960	-0.06%
2019/06/21	15	35.60	3	35.22	35.05	12	12,923	0.09%
2019/06/20	11	35.85	21	36.05	35.70	-10	12,880	-0.08%
2019/06/19	16	35.39	13	35.61	35.55	3	12,826	0.02%
2019/06/18	3	35.22	0	0.00	35.05	3	12,825	0.02%
2019/06/17	12	35.49	26	35.87	35.50	-14	12,844	-0.11%
2019/06/14	7	34.86	11	34.69	34.40	-4	12,517	-0.03%
2019/06/13	16	34.16	11	34.12	34.25	5	12,543	0.04%
2019/06/12	27	35.03	41	35.13	34.60	-14	12,564	-0.11%
2019/06/11	28	33.75	11	34.01	34.05	17	12,406	0.14%
2019/06/10	2	33.25	30	33.08	33.25	-28	12,391	-0.23%
2019/06/06	22	32.89	21	32.71	32.80	1	12,525	0.01%
2019/06/05	3	33.57	2	34.05	33.10	1	12,542	0.01%
2019/06/04	3	33.37	3	33.27	33.50	0	12,606	0.00%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	9	33.60	33.50	-9	13,007	-0.07%
2019/05/30	4	32.94	4	32.83	33.15	0	13,059	0.00%
2019/05/29	39	32.39	0	0.00	32.30	39	13,289	0.29%
2019/05/28	6	32.68	0	0.00	32.95	6	13,695	0.04%
2019/05/27	3	33.33	0	0.00	32.90	3	14,182	0.02%
2019/05/24	2	33.48	39	33.39	33.05	-37	14,485	-0.26%
2019/05/23	22	33.10	1	33.30	33.30	21	14,617	0.14%
2019/05/22	7	34.52	8	34.11	33.90	-1	14,824	-0.01%
2019/05/21	8	33.14	9	33.31	33.90	-1	15,197	-0.01%
2019/05/20	5	33.14	1	33.00	33.05	4	15,278	0.03%
2019/05/17	62	34.31	20	33.96	33.80	42	15,570	0.27%
2019/05/16	35	34.55	23	34.70	33.80	12	15,910	0.08%
2019/05/15	6	35.13	11	35.09	34.90	-5	16,886	-0.03%
2019/05/14	46	34.13	35	33.76	35.25	11	17,494	0.06%
2019/05/13	28	35.12	100	34.68	33.80	-72	17,719	-0.41%
2019/05/10	61	37.37	49	37.29	36.60	12	17,580	0.07%
2019/05/09	61	37.41	1	37.80	37.25	60	17,423	0.34%
2019/05/08	11	38.80	18	38.84	38.90	-7	17,313	-0.04%
2019/05/07	6	38.47	4	38.68	38.40	2	17,407	0.01%
2019/05/06	21	38.21	5	38.24	38.15	16	17,976	0.09%
2019/05/03	13	39.45	8	39.38	39.35	5	17,943	0.03%
2019/05/02	24	38.99	27	39.01	38.90	-3	17,968	-0.02%
2019/04/30	23	38.44	19	38.33	39.05	4	18,100	0.02%
2019/04/29	63	40.05	61	39.73	38.55	2	17,988	0.01%
2019/04/26	44	40.85	40	40.77	41.15	4	17,730	0.02%
2019/04/25	41	40.32	45	40.42	40.55	-4	17,250	-0.02%
2019/04/24	7	39.99	17	39.77	39.40	-10	16,889	-0.06%
2019/04/23	9	39.11	7	39.27	39.00	2	16,911	0.01%
2019/04/22	36	40.40	35	40.69	39.25	1	17,008	0.01%
2019/04/19	57	38.55	51	38.90	39.00	6	16,563	0.04%
2019/04/18	11	38.96	10	38.85	37.85	1	16,598	0.01%
2019/04/17	5	38.20	0	0.00	38.25	5	16,622	0.03%
2019/04/16	1	38.00	1	38.00	38.05	0	16,677	0.00%
2019/04/15	3	37.60	4	37.80	37.30	-1	16,926	-0.01%
2019/04/12	19	37.72	11	37.28	37.25	8	17,317	0.05%
2019/04/11	8	38.77	0	0.00	38.10	8	17,415	0.05%
2019/04/10	5	39.19	23	39.17	39.35	-18	17,356	-0.10%
2019/04/09	34	40.40	12	40.29	39.60	22	17,404	0.13%
2019/04/08	3	39.37	2	39.35	39.30	1	17,317	0.01%
2019/04/03	8	39.53	22	39.56	39.20	-14	17,378	-0.08%
2019/04/02	24	38.85	35	38.85	39.45	-11	17,400	-0.06%
2019/04/01	5	38.28	22	37.92	37.90	-17	17,263	-0.10%
2019/03/29	4	36.41	3	36.75	36.90	1	17,149	0.01%
2019/03/28	6	37.31	6	37.08	36.55	0	17,823	0.00%
2019/03/27	8	36.97	2	37.20	36.80	6	18,695	0.03%
2019/03/26	7	37.08	2	37.18	36.90	5	19,704	0.03%
2019/03/25	3	36.37	8	36.44	36.70	-5	20,382	-0.02%
2019/03/22	7	37.36	6	37.34	37.10	1	20,597	0.00%
2019/03/21	11	36.83	8	36.87	36.75	3	20,876	0.01%
2019/03/20	6	37.10	8	37.05	37.10	-2	21,208	-0.01%
2019/03/19	3	36.62	3	36.77	36.45	0	21,697	0.00%
2019/03/18	14	36.31	1	36.20	36.25	13	22,043	0.06%
2019/03/15	10	36.85	19	37.06	36.70	-9	22,301	-0.04%
2019/03/14	6	36.80	1	36.40	36.45	5	22,583	0.02%
2019/03/13	4	37.08	2	37.25	37.10	2	23,091	0.01%
2019/03/12	4	37.58	4	37.88	37.35	0	23,411	0.00%
2019/03/11	4	37.44	3	37.43	37.30	1	23,766	0.00%
2019/03/08	11	36.85	5	36.43	37.25	6	24,548	0.02%
2019/03/07	26	37.93	23	37.66	37.05	3	25,184	0.01%
2019/03/06	37.9	38.89	24	39.27	38.65	13.9	26,262	0.05%
2019/03/05	12	38.75	10	38.89	38.60	2	27,112	0.01%
2019/03/04	43	39.35	20	39.53	38.95	23	28,054	0.08%
2019/02/27	35	39.21	37	39.21	39.50	-2	28,110	-0.01%
2019/02/26	36	39.12	54	38.98	38.60	-18	28,202	-0.06%
2019/02/25	20	37.76	41	37.90	37.80	-21	28,383	-0.07%
2019/02/22	18	39.26	18	39.20	38.75	0	29,437	0.00%
2019/02/21	14	38.92	15	38.92	39.40	-1	29,463	0.00%
2019/02/20	83	40.02	89	40.32	39.50	-6	29,489	-0.02%
2019/02/19	43	39.30	39	39.36	39.50	4	29,660	0.01%
2019/02/18	110	39.74	104	39.81	39.20	6	30,192	0.02%	大買/大賣/
2019/02/15	70	39.11	67	38.79	38.80	3	30,612	0.01%
2019/02/14	441	40.09	404	40.04	39.80	37	30,775	0.12%	大買/大賣/
2019/02/13	33	36.68	62	37.72	38.75	-29	30,306	-0.10%
2019/02/12	71	35.72	84	35.59	35.25	-13	30,182	-0.04%
2019/02/11	23	34.49	24	34.48	34.35	-1	31,029	0.00%
2019/01/30	34	33.94	32	33.62	33.40	2	31,892	0.01%
2019/01/29	2	33.48	2	34.00	33.40	0	32,202	0.00%
2019/01/28	64	34.61	58	34.72	34.25	6	32,566	0.02%
2019/01/25	137	34.11	139	34.26	34.30	-2	33,389	-0.01%	大買/大賣/
2019/01/24	6	32.53	10	32.55	32.65	-4	34,287	-0.01%
2019/01/23	40	32.19	38	32.18	32.25	2	34,578	0.01%
2019/01/22	18	32.57	18	32.55	32.60	0	34,995	0.00%
2019/01/21	21	32.23	25	32.30	32.20	-4	35,430	-0.01%
2019/01/18	28	31.72	27	31.62	32.20	1	35,828	0.00%
2019/01/17	28	32.65	29	32.59	32.00	-1	36,054	0.00%
2019/01/16	14	32.53	13	32.55	32.60	1	36,365	0.00%
2019/01/15	24	31.96	7	31.92	32.05	17	36,476	0.05%
2019/01/14	39	32.10	38	32.16	31.85	1	36,612	0.00%
2019/01/11	41	33.45	35	33.64	32.95	6	36,713	0.02%
2019/01/10	36	33.59	48	33.81	33.40	-12	36,865	-0.03%
2019/01/09	14	33.46	7	33.64	33.40	7	37,074	0.02%
2019/01/08	54	33.34	49	33.24	33.35	5	37,626	0.01%
2019/01/07	79	33.16	67	33.02	33.55	12	37,762	0.03%
2019/01/04	100	30.50	100	30.39	31.50	0	38,001	0.00%
2019/01/03	32	32.79	27	32.67	32.00	5	37,814	0.01%
2019/01/02	20	33.78	17	33.65	33.50	3	38,184	0.01%
2018/12/28	38	33.47	41	33.48	33.50	-3	38,634	-0.01%
2018/12/27	38	34.00	45	34.04	33.50	-7	39,107	-0.02%
2018/12/26	36	33.66	21	33.60	32.50	15	39,032	0.04%
2018/12/25	171	33.05	188	32.91	33.40	-17	39,341	-0.04%	大買/大賣/
2018/12/24	51	33.83	42	33.93	34.40	9	39,312	0.02%
2018/12/22	14	34.31	6	34.28	34.65	8	39,298	0.02%
2018/12/21	39	34.34	50	34.47	35.45	-11	39,507	-0.03%
2018/12/20	240	33.50	245	33.64	33.60	-5	39,119	-0.01%	大買/大賣/
2018/12/19	200	36.38	179	36.35	35.20	21	38,481	0.05%	大買/大賣/
2018/12/18	99	38.72	85	38.65	37.60	14	38,498	0.04%
2018/12/17	21	40.68	24	40.71	40.50	-3	38,648	-0.01%
2018/12/14	52	41.61	53	41.15	40.70	-1	38,836	0.00%
2018/12/13	33	42.06	33	42.16	42.30	0	38,818	0.00%
2018/12/12	47	41.90	47	42.03	41.85	0	38,745	0.00%
2018/12/11	90	41.85	90	41.36	40.55	0	38,901	0.00%
2018/12/10	90	40.14	57	40.38	41.45	33	39,090	0.08%
2018/12/07	35	40.97	58	40.93	40.90	-23	39,058	-0.06%
2018/12/06	54	40.73	79	40.40	40.15	-25	39,164	-0.06%
2018/12/05	34	41.84	40	41.97	41.90	-6	39,076	-0.02%
2018/12/04	79	43.64	73	43.78	43.20	6	39,419	0.02%
2018/12/03	83	45.02	79	45.12	44.20	4	39,430	0.01%
2018/11/30	33	42.44	44	42.58	43.20	-11	38,819	-0.03%
2018/11/29	118	41.95	141	41.92	42.50	-23	38,225	-0.06%	大買/大賣/
2018/11/28	143	40.17	144	39.89	39.85	-1	37,146	0.00%	大買/大賣/
2018/11/27	224	39.56	213	39.56	39.40	11	36,504	0.03%	大買/大賣/
2018/11/26	74	38.04	88	38.06	38.20	-14	35,653	-0.04%
2018/11/23	68	38.20	46	38.33	37.35	22	35,760	0.06%
2018/11/22	101	38.83	98	38.96	38.15	3	35,578	0.01%	大買/
2018/11/21	161	39.68	175	39.51	39.50	-14	35,256	-0.04%	大買/大賣/
2018/11/20	27	37.66	23	37.72	37.45	4	34,251	0.01%
2018/11/19	43	37.27	51	37.27	37.70	-8	34,401	-0.02%
2018/11/16	158	37.48	165	37.84	36.75	-7	34,265	-0.02%	大買/大賣/
2018/11/15	223	37.12	219	37.04	37.70	4	33,749	0.01%	大買/大賣/
2018/11/14	76	37.62	46	37.84	37.00	30	33,259	0.09%
2018/11/13	55	37.49	74	37.46	38.35	-19	32,871	-0.06%
2018/11/12	61	37.36	65	37.23	37.80	-4	32,467	-0.01%
2018/11/09	78	36.61	95	36.73	37.00	-17	32,209	-0.05%
2018/11/08	560	36.92	565	37.07	36.25	-5	31,899	-0.02%	大買/大賣/
2018/11/07	149	34.52	140	34.51	35.80	9	31,002	0.03%	大買/大賣/
2018/11/06	26	32.95	19	32.82	32.55	7	30,328	0.02%
2018/11/05	116	33.47	106	33.58	34.05	10	30,079	0.03%	大買/大賣/
2018/11/02	161	33.60	166	33.43	33.30	-5	29,779	-0.02%	大買/大賣/
2018/11/01	239	32.96	242	33.01	32.75	-3	29,018	-0.01%	大買/大賣/
2018/10/31	28	30.97	51	31.10	31.40	-23	27,766	-0.08%
2018/10/30	141	28.30	131	28.40	28.55	10	27,535	0.04%	大買/大賣/
2018/10/29	128	27.98	149.1	27.96	28.65	-21.1	27,409	-0.08%	大買/大賣/
2018/10/26	90	26.46	76	26.64	26.05	14	27,322	0.05%
2018/10/25	34	27.05	30	27.10	26.55	4	27,120	0.01%
2018/10/24	32	30.55	25	30.57	29.50	7	26,849	0.03%
2018/10/23	19	31.78	15	32.10	31.35	4	26,639	0.02%
2018/10/22	41	32.64	52	32.76	33.10	-11	26,588	-0.04%
2018/10/19	56	31.68	51	31.80	32.35	5	26,568	0.02%
2018/10/18	44	33.73	42	33.55	33.25	2	26,457	0.01%
2018/10/17	59	33.66	68	33.75	33.10	-9	26,349	-0.03%
2018/10/16	93	33.81	81	33.86	33.25	12	26,327	0.05%
2018/10/15	9	31.79	18	31.94	32.00	-9	26,269	-0.03%
2018/10/12	61	31.86	58	32.02	31.85	3	26,475	0.01%
2018/10/11	25	31.93	18	32.03	31.80	7	26,210	0.03%
2018/10/09	139	35.66	160	35.31	35.30	-21	26,240	-0.08%	大買/大賣/
2018/10/08	153	35.89	128	35.95	35.15	25	26,051	0.10%	大買/大賣/
2018/10/05	46	37.97	41	37.99	36.80	5	25,907	0.02%
2018/10/04	46	40.38	58	40.56	40.00	-12	25,635	-0.05%
2018/10/03	151	40.56	138	40.53	40.40	13	25,839	0.05%	大買/大賣/
2018/10/02	27	43.31	22	43.23	42.60	5	26,084	0.02%
2018/10/01	42	43.06	37	43.15	43.20	5	26,286	0.02%
2018/09/28	62	43.08	68	43.21	43.50	-6	26,732	-0.02%
2018/09/27	42	43.35	32	42.94	42.20	10	26,709	0.04%
2018/09/26	39	43.97	30	44.07	43.80	9	27,040	0.03%
2018/09/25	78	44.73	83.1	44.69	44.15	-5.1	26,956	-0.02%
2018/09/21	144	43.09	129	43.69	43.85	15	26,206	0.06%	大買/大賣/
2018/09/20	47	41.30	57	41.07	40.75	-10	25,600	-0.04%
2018/09/19	69	42.09	58	41.49	40.20	11	25,686	0.04%
2018/09/18	30	41.38	37	41.37	40.95	-7	25,896	-0.03%
2018/09/17	430	42.11	433	41.74	42.40	-3	26,186	-0.01%	大買/大賣/
2018/09/14	54	40.04	139	40.35	41.45	-85	25,773	-0.33%	大賣/
2018/09/13	84	39.08	26	38.57	37.70	58	25,506	0.23%
2018/09/12	69	38.80	58	38.69	38.65	11	25,568	0.04%
2018/09/11	54	38.72	79	38.99	39.60	-25	25,723	-0.10%
2018/09/10	154	38.54	149	38.92	37.45	5	25,491	0.02%	大買/大賣/
2018/09/07	80	43.01	81	42.79	41.50	-1	25,119	0.00%
2018/09/06	42	44.40	35	44.74	44.00	7	25,060	0.03%
2018/09/05	25	44.44	32	44.41	44.55	-7	25,627	-0.03%
2018/09/04	35	43.98	16	43.87	43.85	19	27,102	0.07%
2018/09/03	78	44.88	91	45.11	43.55	-13	27,874	-0.05%
2018/08/31	35	46.40	37	46.40	47.25	-2	28,015	-0.01%
2018/08/30	102	48.39	103	48.41	47.50	-1	28,162	0.00%	大買/大賣/
2018/08/29	85	46.91	80	46.95	47.60	5	28,205	0.02%
2018/08/28	148	47.43	149	47.60	47.10	-1	28,746	0.00%	大買/大賣/
2018/08/27	61	46.27	73	46.10	47.20	-12	28,901	-0.04%
2018/08/24	51	44.80	48	44.73	42.95	3	29,383	0.01%
2018/08/23	33	46.77	21	46.55	46.40	12	30,829	0.04%
2018/08/22	45	47.63	52	47.42	47.10	-7	31,632	-0.02%
2018/08/21	20	47.40	20	47.56	47.00	0	33,184	0.00%
2018/08/20	69	47.86	42	49.25	47.00	27	34,269	0.08%
2018/08/17	30	50.94	32	51.28	51.80	-2	34,573	-0.01%
2018/08/16	37	50.43	27	50.34	51.20	10	34,777	0.03%
2018/08/15	28	52.04	34	51.73	50.20	-6	35,119	-0.02%
2018/08/14	44	52.93	55	53.43	53.50	-11	35,718	-0.03%
2018/08/13	45	55.54	34	55.33	53.60	11	35,970	0.03%
2018/08/10	42	59.90	29	59.88	58.80	13	36,641	0.04%
2018/08/09	46	58.93	46	58.75	59.60	0	38,103	0.00%
2018/08/08	73	59.52	79	59.49	58.60	-6	39,838	-0.02%
2018/08/07	109	59.73	117	59.53	59.50	-8	40,602	-0.02%	大買/大賣/
2018/08/06	34	57.32	34	57.59	58.30	0	41,808	0.00%
2018/08/03	70	56.79	42	56.63	57.80	28	42,958	0.07%
2018/08/02	155	58.62	147	58.02	56.50	8	43,259	0.02%	大買/大賣/
2018/08/01	55	61.81	99	61.37	61.80	-44	43,841	-0.10%
2018/07/31	34	62.17	39	62.08	63.00	-5	45,167	-0.01%
2018/07/30	45	62.69	56	63.12	61.80	-11	45,338	-0.02%
2018/07/27	18	63.75	26	63.40	64.60	-8	45,469	-0.02%
2018/07/26	92	64.25	96	63.43	63.30	-4	45,878	-0.01%
2018/07/25	36	63.64	43	63.33	63.00	-7	46,171	-0.02%
2018/07/24	70	63.14	22	62.41	62.90	48	46,194	0.10%
2018/07/23	23	61.06	23	60.88	62.80	0	46,073	0.00%
2018/07/20	71	64.82	115	63.57	62.40	-44	46,066	-0.10%	大賣/
2018/07/19	135	63.55	112	63.67	64.00	23	45,727	0.05%	大買/大賣/
2018/07/18	60	62.58	42	62.18	61.50	18	46,120	0.04%
2018/07/17	1	62.90	13	63.57	62.60	-12	46,538	-0.03%
2018/07/16	19	63.92	9	64.09	64.30	10	47,402	0.02%
2018/07/13	61	64.24	42.2	63.22	62.30	18.8	48,285	0.04%
2018/07/12	115	62.28	104	62.22	62.10	11	47,998	0.02%	大買/大賣/
2018/07/11	48.8	61.76	60	61.62	62.00	-11.2	47,915	-0.02%
2018/07/10	111	60.91	112	61.02	62.40	-1	47,730	0.00%	大買/大賣/
2018/07/09	78	58.63	83	58.67	57.80	-5	47,682	-0.01%
2018/07/06	103	56.64	190	55.86	58.70	-87	47,345	-0.18%	大買/大賣/
2018/07/05	42	54.23	44	54.15	53.90	-2	46,923	0.00%
2018/07/04	90	54.02	50.2	55.43	53.00	39.8	46,768	0.08%
2018/07/03	24	59.33	21	58.42	58.10	3	46,387	0.01%
2018/07/02	18	60.68	18	59.68	59.10	0	46,387	0.00%
2018/06/29	42	61.31	46.3	60.88	62.30	-4.3	46,271	-0.01%
2018/06/28	72	62.20	86	62.05	60.80	-14	46,268	-0.03%
2018/06/27	106	61.34	53.1	61.26	61.60	52.9	45,965	0.11%	大買/
2018/06/26	163	60.11	159	60.28	60.70	4	45,735	0.01%	大買/大賣/
2018/06/25	82	58.52	62.1	58.50	57.60	19.9	45,247	0.04%
2018/06/22	91.1	60.00	86.1	60.28	59.70	5	45,234	0.01%
2018/06/21	105	62.22	101.3	62.37	62.50	3.7	45,060	0.01%	大買/大賣/
2018/06/20	58	63.42	59	61.40	60.60	-1	44,997	0.00%
2018/06/19	34	65.25	44	65.41	64.50	-10	44,847	-0.02%
2018/06/15	109	67.92	92	67.68	66.60	17	44,751	0.04%	大買/
2018/06/14	82	66.79	93	67.12	68.10	-11	44,648	-0.02%
2018/06/13	131	68.08	144	67.82	67.00	-13	44,859	-0.03%	大買/大賣/
2018/06/12	321	72.90	295	72.68	70.00	26	44,681	0.06%	大買/大賣/
2018/06/11	158	67.76	163	67.65	69.70	-5	43,257	-0.01%	大買/大賣/
2018/06/08	161	63.25	155	63.19	63.40	6	42,538	0.01%	大買/大賣/
2018/06/07	105	65.68	129	65.78	65.00	-24	42,363	-0.06%	大買/大賣/
2018/06/06	104	64.94	89	65.59	66.00	15	42,989	0.03%	大買/
2018/06/05	320	63.48	341	63.59	63.70	-21	43,474	-0.05%	大買/大賣/
2018/06/04	121	66.99	130	67.37	67.30	-9	42,688	-0.02%	大買/大賣/
2018/06/01	120	68.92	93	68.75	67.10	27	42,378	0.06%	大買/
2018/05/31	261	71.65	247	71.15	69.90	14	41,822	0.03%	大買/大賣/
2018/05/30	203	66.97	235	67.41	67.80	-32	40,393	-0.08%	大買/大賣/
2018/05/29	257	67.87	282	67.69	66.40	-25	39,562	-0.06%	大買/大賣/
2018/05/28	222	64.03	318	64.49	64.80	-96	37,968	-0.25%	大買/大賣/
2018/05/25	137	59.98	117	60.12	60.50	20	36,847	0.05%	大買/大賣/
2018/05/24	60	59.09	76	59.36	59.30	-16	36,381	-0.04%
2018/05/23	81	59.29	78	59.64	58.90	3	36,141	0.01%
2018/05/22	88	59.70	79	59.81	58.50	9	35,613	0.03%
2018/05/21	194	63.29	201	62.95	62.60	-7	34,997	-0.02%	大買/大賣/
2018/05/18	265	62.81	141	62.26	63.20	124	34,507	0.36%	大買/大賣/鉅額交易
2018/05/17	364	62.46	371	62.29	61.20	-7	33,760	-0.02%	大買/大賣/
2018/05/16	159	61.24	174	61.19	62.00	-15	32,460	-0.05%	大買/大賣/
2018/05/15	378	57.34	245.4	57.83	57.30	132.6	31,009	0.43%	大買/大賣/鉅額交易
2018/05/14	154.4	55.91	271	55.89	58.10	-116.6	30,392	-0.38%	大買/大賣/鉅額交易
2018/05/11	160	54.99	289	55.53	52.90	-129	29,133	-0.44%	大買/大賣/鉅額交易
2018/05/10	25	52.54	51	53.00	53.50	-26	27,993	-0.09%
2018/05/09	235	53.27	150	52.99	52.50	85	27,547	0.31%	大買/大賣/
2018/05/08	224	53.28	215	53.52	53.80	9	26,881	0.03%	大買/大賣/
2018/05/07	38	48.58	44	48.53	50.00	-6	25,652	-0.02%
2018/05/04	21	47.49	24	47.80	47.25	-3	25,600	-0.01%
2018/05/03	56	49.55	50	49.64	48.75	6	25,913	0.02%
2018/05/02	114	48.68	105	48.58	48.90	9	25,992	0.03%	大買/大賣/
2018/04/30	21	47.00	30	47.24	46.80	-9	26,032	-0.03%
2018/04/27	18	46.51	20	46.72	46.50	-2	27,327	-0.01%
2018/04/26	14	46.81	23	48.09	45.90	-9	28,276	-0.03%
2018/04/25	20	46.90	15	46.81	47.60	5	28,445	0.02%
2018/04/24	50	48.05	39	49.45	46.25	11	29,126	0.04%
2018/04/23	26	50.04	51	50.23	48.80	-25	28,557	-0.09%
2018/04/20	215	48.99	193	48.95	48.70	22	28,578	0.08%	大買/大賣/
2018/04/19	23	47.93	336	48.05	49.10	-313	27,712	-1.13%	大賣/鉅額交易
2018/04/18	5	44.62	4	44.40	44.65	1	26,756	0.00%
2018/04/17	10	45.46	24	45.16	44.05	-14	26,930	-0.05%
2018/04/16	11	45.91	13	45.97	45.50	-2	27,170	-0.01%
2018/04/13	127	46.20	120	46.46	45.65	7	27,575	0.03%	大買/大賣/
2018/04/12	15	44.62	11	44.45	44.90	4	27,359	0.01%
2018/04/11	34	45.65	33	45.70	45.05	1	28,225	0.00%
2018/04/10	11	45.14	11	44.85	44.60	0	28,851	0.00%
2018/04/09	23	44.19	29	44.23	43.80	-6	29,531	-0.02%
2018/04/03	28	43.80	19	43.83	44.25	9	29,498	0.03%
2018/04/02	4	43.26	7	43.34	43.05	-3	29,804	-0.01%
2018/03/31	9	43.81	9	44.01	44.00	0	29,953	0.00%
2018/03/30	2	45.88	23	45.41	44.70	-21	30,304	-0.07%
2018/03/29	75	46.76	68	46.15	45.50	7	30,876	0.02%
2018/03/28	8	45.86	23	46.14	45.80	-15	30,715	-0.05%
2018/03/27	9	46.93	16	47.07	47.15	-7	30,879	-0.02%
2018/03/26	43	45.53	4	45.49	45.75	39	31,408	0.12%
2018/03/23	48	45.29	73	45.07	45.00	-25	31,596	-0.08%
2018/03/22	88	47.75	56	47.72	47.05	32	31,550	0.10%
2018/03/21	13	47.30	10	47.47	47.00	3	31,458	0.01%
2018/03/20	14	47.07	11	47.27	47.25	3	31,677	0.01%
2018/03/19	26	48.56	32	48.52	47.65	-6	31,851	-0.02%
2018/03/16	140	48.05	127	48.15	47.20	13	31,592	0.04%	大買/大賣/
2018/03/15	39	46.39	59	46.35	47.00	-20	31,638	-0.06%
2018/03/14	13	47.23	20	47.17	46.90	-7	31,960	-0.02%
2018/03/13	29	48.36	37	48.29	48.55	-8	32,804	-0.02%
2018/03/12	425	48.23	419	47.97	47.75	6	33,151	0.02%	大買/大賣/
2018/03/09	155	46.38	108	46.21	47.50	47	33,111	0.14%	大買/大賣/
2018/03/08	14	43.13	10	43.27	43.20	4	33,139	0.01%
2018/03/07	26	42.70	29	42.51	42.70	-3	33,542	-0.01%
2018/03/06	10	42.41	9	42.03	42.40	1	33,993	0.00%
2018/03/05	30	43.94	67	43.13	41.40	-37	34,392	-0.11%
2018/03/02	5	44.38	1	43.90	44.10	4	34,552	0.01%
2018/03/01	5	44.80	0	0.00	45.00	5	35,135	0.01%
2018/02/27	6	45.39	11	45.74	45.30	-5	35,753	-0.01%
2018/02/26	34	45.62	31	45.66	45.50	3	36,140	0.01%
2018/02/23	14	44.99	20	44.89	44.50	-6	36,662	-0.02%
2018/02/22	19	44.41	17	44.24	44.15	2	38,036	0.01%
2018/02/21	22	44.92	20	45.12	45.00	2	39,623	0.01%
2018/02/12	46	43.49	31	43.92	43.00	15	39,949	0.04%
2018/02/09	95	41.60	125	42.15	42.90	-30	40,294	-0.07%	大賣/
2018/02/08	64	43.87	58.2	43.24	43.50	5.8	40,591	0.01%
2018/02/07	32	45.69	37	45.72	45.10	-5	40,855	-0.01%
2018/02/06	21	43.46	177	43.75	42.50	-156	41,706	-0.37%	大賣/鉅額交易
2018/02/05	52	45.53	39	46.61	47.20	13	43,336	0.03%
2018/02/02	11	47.35	2	47.20	47.20	9	44,680	0.02%
2018/02/01	6	49.09	35	48.72	48.00	-29	46,364	-0.06%
2018/01/31	57	47.40	36	47.79	48.00	21	47,867	0.04%
2018/01/30	82	49.31	59	49.05	48.60	23	48,603	0.05%
2018/01/29	109	49.89	16	49.50	49.85	93	48,644	0.19%	大買/
2018/01/26	69	49.78	67	49.36	49.00	2	48,988	0.00%
2018/01/25	34	50.66	112	51.44	49.50	-78	48,892	-0.16%	大賣/
2018/01/24	101	52.58	143	52.32	52.30	-42	48,813	-0.09%	大買/大賣/
2018/01/23	648	53.81	548	53.90	52.40	100	49,067	0.20%	大買/大賣/
2018/01/22	180	52.30	125	51.82	53.60	55	48,434	0.11%	大買/大賣/
2018/01/19	95	48.45	37	48.38	48.75	58	49,111	0.12%
2018/01/18	86	48.33	96	48.49	47.90	-10	49,222	-0.02%
2018/01/17	19	47.42	8	46.77	46.90	11	49,485	0.02%
2018/01/16	151	47.57	35	47.55	47.05	116	50,360	0.23%	大買/鉅額交易
2018/01/15	22	46.51	21	46.75	47.00	1	51,050	0.00%
2018/01/12	28	46.51	20	46.50	45.90	8	51,888	0.02%
2018/01/11	17	45.88	15	45.88	46.20	2	52,157	0.00%
2018/01/10	44	46.22	25	46.30	45.85	19	52,303	0.04%
2018/01/09	88	46.83	186	46.79	47.25	-98	52,530	-0.19%	大賣/
2018/01/08	140	45.65	61	46.27	45.05	79	52,941	0.15%	大買/
2018/01/05	89	47.75	170	47.98	47.15	-81	53,817	-0.15%	大賣/
2018/01/04	92	44.96	78	45.12	46.50	14	54,411	0.03%
2018/01/03	167	44.34	190	44.41	43.95	-23	53,809	-0.04%	大買/大賣/
2018/01/02	13	42.46	3	42.55	42.35	10	53,322	0.02%