合晶 (6182)-凱基-三重券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.05	0	0.00	39.20	1	2,937	0.03%
2024/04/25	5	39.05	0	0.00	39.20	5	2,940	0.17%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/19	1	38.85	13	38.59	38.85	-12	3,009	-0.40%
2024/04/18	1	39.75	15	39.54	39.70	-14	2,977	-0.47%
2024/04/17	0	39.94	1	40.00	39.75	-1	2,966	-0.03%
2024/04/16	14	39.01	5	39.15	38.90	9	2,945	0.31%
2024/04/15	11	39.69	4	39.98	40.10	7	2,945	0.24%
2024/04/12	1	39.50	15	39.60	39.45	-14	2,947	-0.48%
2024/04/11	10	39.63	1	39.80	39.55	9	2,967	0.30%
2024/04/10	2	40.23	5	40.15	39.95	-3	3,008	-0.10%
2024/04/09	0	0.00	11	39.84	39.90	-11	3,025	-0.36%
2024/04/08	7	39.87	0	0.00	40.00	7	3,039	0.23%
2024/04/03	3	39.63	3	39.70	39.95	0	3,069	0.00%
2024/04/02	8	39.71	11	39.96	40.15	-3	3,112	-0.10%
2024/04/01	4	39.70	2	40.00	39.90	2	3,203	0.06%
2024/03/29	2	38.83	8	38.90	39.00	-6	3,209	-0.19%
2024/03/28	8	39.05	0	0.00	38.80	8	3,278	0.24%
2024/03/27	5	39.30	2	39.00	39.00	3	3,324	0.09%
2024/03/26	20	38.99	0	0.00	38.75	20	3,388	0.59%
2024/03/25	14	39.42	0	0.00	39.10	14	3,432	0.41%
2024/03/22	11	39.80	1.1	39.80	39.70	9.9	3,537	0.28%
2024/03/21	0	0.00	4	40.10	40.00	-4	3,678	-0.11%
2024/03/20	9	40.35	35	40.58	40.15	-26	3,999	-0.65%
2024/03/19	22	39.98	3	39.55	39.60	19	4,036	0.47%
2024/03/18	20	38.89	4	38.84	38.80	16	4,353	0.37%
2024/03/15	7	39.87	16	39.90	39.70	-9	4,579	-0.20%
2024/03/14	6	40.28	1	40.40	40.20	5	4,547	0.11%
2024/03/13	9.1	41.52	9	40.89	40.70	0.1	4,537	0.00%
2024/03/12	17	41.32	0	41.35	41.20	17	4,493	0.38%
2024/03/11	4	41.60	5	41.82	41.60	-1	4,453	-0.02%
2024/03/08	22.1	42.31	19	42.23	42.35	3.1	4,322	0.07%
2024/03/07	30	40.26	36	40.03	39.95	-6	3,985	-0.15%
2024/03/06	10	40.05	0	0.00	39.85	10	3,958	0.25%
2024/03/05	6	40.22	1	40.10	40.10	5	3,980	0.13%
2024/03/04	2	40.05	0	40.15	40.10	2	3,992	0.05%
2024/03/01	4	39.98	1	40.00	39.90	3	4,022	0.07%
2024/02/29	10.1	39.92	0	0.00	39.80	10.1	4,017	0.25%
2024/02/27	2	40.05	1	39.95	39.90	1	4,006	0.02%
2024/02/26	5	40.70	4.1	40.67	40.40	1	3,992	0.02%
2024/02/23	8	41.66	12	41.11	41.00	-4	3,963	-0.10%
2024/02/22	1	41.30	2	41.55	41.20	-1	3,963	-0.03%
2024/02/21	0	41.50	1	41.60	41.20	-1	3,965	-0.03%
2024/02/20	1	41.55	1	41.35	41.30	0	3,960	0.00%
2024/02/19	2	41.45	8	41.67	41.70	-6	3,969	-0.15%
2024/02/16	0	0.00	12	41.35	41.40	-12	3,966	-0.30%
2024/02/15	0	0.00	3	41.10	41.20	-3	3,965	-0.08%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	2	41.05	3	40.97	41.00	-1	3,969	-0.03%
2024/02/01	8	40.66	3	40.75	41.00	5	4,014	0.12%
2024/01/31	17	41.10	9	41.11	41.25	8	4,029	0.20%
2024/01/30	4	40.75	1	40.70	40.55	3	4,055	0.07%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/26	5	41.39	0	0.00	41.35	5	4,131	0.12%
2024/01/25	2	42.10	0	0.00	41.50	2	4,137	0.05%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/19	0	42.10	0	0.00	42.15	0	4,291	0.00%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/15	5	43.40	19	43.33	43.15	-14	4,308	-0.32%
2024/01/12	1	42.55	1	42.90	42.75	0	4,315	0.00%
2024/01/11	2	42.75	2	42.75	42.80	0	4,325	0.00%
2024/01/10	5	42.37	1	42.65	42.35	4	4,351	0.09%
2024/01/09	3	42.98	32	42.96	43.05	-29	4,338	-0.67%
2024/01/08	2	43.60	5.1	43.52	43.55	-3.1	4,326	-0.07%
2024/01/04	7	43.30	6	43.23	43.25	1	4,341	0.02%
2024/01/03	2	43.08	0	43.10	43.20	2	4,318	0.05%
2024/01/02	2	43.15	50	43.10	43.05	-48	4,297	-1.12%
2023/12/29	7	43.30	0	0.00	43.30	7	4,298	0.16%
2023/12/28	9.4	43.71	3	43.83	43.55	6.4	4,277	0.15%
2023/12/27	8	44.42	21	43.82	43.95	-13	4,250	-0.31%
2023/12/26	2	43.93	0	0.00	44.15	2	4,172	0.05%
2023/12/25	4	43.65	0	0.00	43.75	4	4,130	0.10%
2023/12/22	7	44.20	0	0.00	44.10	7	4,096	0.17%
2023/12/21	11	44.19	11	44.07	44.05	0	4,051	0.00%
2023/12/20	20	44.88	1	44.65	44.65	19	3,989	0.48%
2023/12/19	11.1	45.10	6	45.67	45.00	5.1	3,943	0.13%
2023/12/18	62	46.34	5	46.86	46.05	57	3,839	1.48%
2023/12/15	69.1	48.67	22	48.65	48.05	47.1	3,768	1.25%
2023/12/14	3	46.77	10	46.78	47.40	-7	3,495	-0.20%
2023/12/13	19	47.74	8	47.15	46.45	11	3,474	0.32%
2023/12/12	8	45.76	13	46.69	47.60	-5	3,179	-0.16%
2023/12/08	2	44.50	8	44.58	44.50	-6	2,993	-0.20%
2023/11/30	2	45.50	4	45.25	45.00	-2	3,365	-0.06%
2023/11/29	1	45.25	0	0.00	45.20	1	3,346	0.03%
2023/11/28	7	44.26	5	44.76	44.85	2	3,332	0.06%
2023/11/27	6	44.25	19	43.89	43.85	-13	3,299	-0.39%
2023/11/24	6	44.25	9	43.90	43.85	-3	3,305	-0.09%
2023/11/22	3	43.67	1	43.65	43.70	2	3,317	0.06%
2023/11/21	2	44.03	1	44.15	43.60	1	3,334	0.03%
2023/11/20	6	44.00	0	0.00	44.05	6	3,340	0.18%
2023/11/16	4	43.45	6	43.77	43.80	-2	3,373	-0.06%
2023/11/15	6	43.06	5	43.00	43.00	1	3,371	0.03%
2023/11/13	0	0.00	1	43.20	42.95	-1	3,426	-0.03%
2023/11/10	0	0.00	4	42.65	42.90	-4	3,449	-0.12%
2023/11/09	3	42.42	1	42.50	42.40	2	3,456	0.06%
2023/11/08	0	0.00	9	43.46	43.15	-9	3,457	-0.26%
2023/11/07	2	43.03	6	43.13	43.00	-4	3,444	-0.12%
2023/11/06	6	43.42	4	43.60	43.50	2	3,448	0.06%
2023/11/03	1	45.00	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	0.00	1	45.05	45.15	-1	3,480	-0.03%
2023/11/01	10	43.25	8	43.95	44.60	2	3,501	0.06%
2023/10/31	2	44.05	2	43.85	43.60	0	3,473	0.00%
2023/10/30	0	0.00	10	45.51	45.10	-10	3,470	-0.29%
2023/10/27	0	0.00	7	46.88	45.80	-7	3,464	-0.20%
2023/10/25	0	0.00	5	46.80	46.15	-5	3,467	-0.14%
2023/10/24	3	46.37	6	46.62	46.70	-3	3,475	-0.09%
2023/10/20	0	0.00	10	46.15	46.00	-10	3,539	-0.28%
2023/10/19	0.1	45.70	6	45.68	45.90	-5.9	3,586	-0.17%
2023/10/18	0.2	45.90	2.5	46.13	45.90	-2.3	3,621	-0.06%
2023/10/17	6	46.41	10	46.40	46.05	-4	3,611	-0.11%
2023/10/16	5	46.09	2	46.20	46.35	3	3,738	0.08%
2023/10/13	0	0.00	1	46.35	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	5	45.37	45.85	-5	3,963	-0.13%
2023/10/11	2	45.25	2	45.15	45.05	0	4,050	0.00%
2023/10/06	2	45.90	2	45.95	45.95	0	4,134	0.00%
2023/10/05	0	0.00	3	45.80	46.00	-3	4,280	-0.07%
2023/10/04	1	44.50	1	44.55	44.95	0	4,411	0.00%
2023/10/02	2	44.93	1.1	45.10	45.00	1	4,520	0.02%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/25	1	44.90	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	44.00	3	44.87	45.20	-2	4,714	-0.04%
2023/09/21	1	44.85	26	44.99	44.85	-25	4,742	-0.53%
2023/09/20	6	45.00	8	45.19	44.90	-2	4,817	-0.04%
2023/09/19	7	46.16	4.2	46.02	45.70	2.8	4,900	0.06%
2023/09/18	2	47.05	5	46.87	46.70	-3	4,853	-0.06%
2023/09/15	5	46.56	10.4	46.69	46.50	-5.4	4,802	-0.11%
2023/09/14	3	46.20	7	46.21	46.00	-4	4,750	-0.08%
2023/09/13	13	45.93	35	46.04	45.90	-22	4,749	-0.46%
2023/09/12	2	45.45	44	45.84	45.65	-42	4,776	-0.88%
2023/09/11	6	44.88	5	44.40	44.40	1	4,792	0.02%
2023/09/08	1	45.00	2	44.25	44.85	-1	5,009	-0.02%
2023/09/07	15	44.76	3.1	45.10	44.85	11.9	4,970	0.24%
2023/09/06	31	44.04	28	44.25	44.30	3	4,892	0.06%
2023/09/05	1	43.55	0	0.00	43.55	1	4,848	0.02%
2023/09/04	0	0.00	2	43.13	43.20	-2	4,859	-0.04%
2023/09/01	2	43.18	0	0.00	43.10	2	4,864	0.04%
2023/08/31	0	0.00	6	42.88	42.60	-6	4,871	-0.12%
2023/08/30	0	0.00	1	42.55	42.45	-1	4,885	-0.02%
2023/08/29	1	42.25	5	42.25	42.50	-4	4,909	-0.08%
2023/08/28	0	0.00	10	41.85	42.00	-10	4,910	-0.20%
2023/08/25	0	0.00	2	42.20	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	2	41.85	41.75	-2	4,913	-0.04%
2023/08/23	1	42.00	2	42.23	42.00	-1	4,928	-0.02%
2023/08/22	1	41.90	2.1	41.20	41.65	-1.1	4,921	-0.02%
2023/08/21	2	41.64	0	0.00	41.10	2	4,900	0.04%
2023/08/18	4	40.78	14	41.15	41.25	-10	4,893	-0.20%
2023/08/17	11	40.28	10	40.96	40.80	1	4,877	0.02%
2023/08/16	0	0.00	1	39.90	39.90	-1	4,857	-0.02%
2023/08/15	10	39.29	0	0.00	39.25	10	4,833	0.21%
2023/08/14	4	39.15	4	39.00	39.25	0	4,827	0.00%
2023/08/11	12	40.39	3	40.27	39.95	9	4,795	0.19%
2023/08/10	23	40.11	2.1	40.06	40.00	20.9	4,773	0.44%
2023/08/09	10.1	40.66	0.1	40.50	40.45	10	4,724	0.21%
2023/08/08	6	41.83	1	41.60	41.50	5	4,637	0.11%
2023/08/07	4.3	42.20	10	42.20	42.30	-5.7	4,601	-0.12%
2023/08/04	2	42.13	1.1	42.92	42.70	1	4,583	0.02%
2023/08/02	6.3	42.35	8.1	42.12	42.45	-1.8	4,603	-0.04%
2023/08/01	2	42.65	0	0.00	43.05	2	4,540	0.04%
2023/07/31	16	42.78	1.1	42.56	42.50	15	4,534	0.33%
2023/07/28	2	43.68	1.1	43.65	43.50	1	4,463	0.02%
2023/07/27	17	43.57	8	43.60	43.60	9	4,464	0.20%
2023/07/26	7.1	42.92	1.1	42.81	42.75	6	4,454	0.13%
2023/07/25	0	0.00	13.1	43.32	43.55	-13.1	4,430	-0.30%
2023/07/24	5	43.25	2	43.00	43.05	3	4,423	0.07%
2023/07/21	3	44.53	15	44.51	44.40	-12	4,421	-0.27%
2023/07/20	0	0.00	1.4	45.75	45.60	-1.4	4,426	-0.03%
2023/07/19	2	46.43	1.2	46.60	45.60	0.8	4,456	0.02%
2023/07/18	83	48.46	9	48.39	48.60	74	4,399	1.68%
2023/07/17	63	48.80	2	48.73	48.90	61	4,293	1.42%
2023/07/14	13	47.83	1	48.20	48.45	12	4,239	0.28%
2023/07/13	6	47.66	64	47.53	47.35	-58	4,166	-1.39%
2023/07/12	14	48.19	24	48.18	48.10	-10	4,123	-0.24%
2023/07/11	2	47.35	9	47.70	47.80	-7	4,014	-0.17%
2023/07/10	6	47.35	14	47.13	47.30	-8	3,981	-0.20%
2023/07/07	12	46.77	0	0.00	46.70	12	3,963	0.30%
2023/07/06	8	47.54	14.4	47.74	47.75	-6.4	3,922	-0.16%
2023/07/05	0	0.00	17	47.17	47.35	-17	3,870	-0.44%
2023/07/04	20	46.93	1	47.00	46.75	19	3,838	0.49%
2023/07/03	5	47.49	3	47.35	47.30	2	3,841	0.05%
2023/06/30	1	47.10	0	0.00	47.30	1	3,822	0.03%
2023/06/29	28.2	46.89	5	46.94	46.95	23.2	3,842	0.60%
2023/06/28	17	47.06	10.2	47.26	47.20	6.8	3,834	0.18%
2023/06/27	22.1	47.35	31	46.87	46.60	-8.9	3,836	-0.23%
2023/06/26	4.3	46.18	3	46.22	46.15	1.2	3,751	0.03%
2023/06/21	0	0.00	9.2	46.18	46.15	-9.2	3,831	-0.24%
2023/06/20	2	45.85	0	0.00	45.95	2	3,980	0.05%
2023/06/19	7	46.51	11	46.25	46.25	-4	4,117	-0.10%
2023/06/16	12	46.41	12	46.29	46.65	0	4,269	0.00%
2023/06/15	25.2	46.36	6	46.42	46.40	19.2	4,270	0.45%
2023/06/14	17.5	45.96	16	46.12	46.30	1.5	4,244	0.04%
2023/06/13	3	44.50	1	44.55	44.50	2	4,099	0.05%
2023/06/12	1	43.70	0	0.00	43.85	1	4,195	0.02%
2023/06/09	2	43.65	0	0.00	43.90	2	4,224	0.05%
2023/06/08	4	44.40	0	0.00	44.05	4	4,254	0.09%
2023/06/06	2	45.53	2	44.90	45.20	0	4,371	0.00%
2023/06/05	0	0.00	12	45.49	45.40	-12	4,430	-0.27%
2023/06/02	0	0.00	2	45.10	44.75	-2	4,433	-0.05%
2023/06/01	1	44.50	2	44.55	44.65	-1	4,454	-0.02%
2023/05/30	0	0.00	2	44.60	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	2	44.83	44.80	-2	4,461	-0.04%
2023/05/26	2.2	44.28	6	44.17	44.05	-3.8	4,455	-0.09%
2023/05/25	1	44.00	0.2	44.00	44.05	0.8	4,447	0.02%
2023/05/24	1	43.90	0.2	43.93	44.00	0.8	4,492	0.02%
2023/05/23	2	43.95	4	44.20	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	4.1	43.43	43.20	-4.1	4,523	-0.09%
2023/05/18	0	0.00	0	43.45	43.50	0	4,597	0.00%
2023/05/17	0	0.00	1	43.15	43.00	-1	4,643	-0.02%
2023/05/16	2	42.65	0	0.00	42.80	2	4,638	0.04%
2023/05/15	0	0.00	0.1	42.25	42.25	-0.1	4,660	0.00%
2023/05/12	1	41.85	0	0.00	42.40	1	4,730	0.02%
2023/05/11	2	42.10	0	0.00	42.05	2	4,834	0.04%
2023/05/10	1.2	42.38	0	0.00	42.60	1.2	4,903	0.02%
2023/05/09	3	42.78	1	42.80	42.60	2	4,975	0.04%
2023/05/08	0.1	44.10	0	0.00	43.80	0.1	4,988	0.00%
2023/05/05	0	0.00	2	44.23	43.95	-2	5,039	-0.04%
2023/05/04	3	43.90	1	44.00	43.95	2	5,109	0.04%
2023/05/03	0	0.00	1	44.00	44.10	-1	5,198	-0.02%
2023/05/02	7	43.91	6.4	43.94	44.00	0.6	5,268	0.01%
2023/04/28	0	0.00	4	43.35	43.20	-4	5,378	-0.07%
2023/04/26	1	42.20	0.1	42.55	42.50	1	5,334	0.02%
2023/04/25	6	43.35	3	43.60	42.55	3	5,320	0.06%
2023/04/24	4	43.65	0	0.00	43.55	4	5,314	0.08%
2023/04/21	13	45.13	0	0.00	44.10	13	5,301	0.25%
2023/04/20	2	45.30	0	0.00	45.15	2	5,273	0.04%
2023/04/19	21	45.35	4.1	45.50	45.25	16.9	5,337	0.32%
2023/04/18	4	46.18	0	0.00	46.15	4	5,261	0.08%
2023/04/17	35	46.23	25.4	46.24	46.15	9.6	5,238	0.18%
2023/04/14	5	46.70	1	46.70	46.70	4	5,182	0.08%
2023/04/13	9	47.49	5	46.91	46.85	4	5,147	0.08%
2023/04/12	4	48.15	5	47.70	48.35	-1	5,035	-0.02%
2023/04/11	1	48.75	1	48.75	48.30	0	4,993	0.00%
2023/04/10	4	48.55	2	48.18	48.65	2	4,980	0.04%
2023/04/07	0	0.00	2.1	48.12	47.90	-2.1	4,918	-0.04%
2023/04/06	4	47.80	0.1	47.80	47.60	3.9	4,906	0.08%
2023/03/31	7	49.14	12	49.00	48.50	-5	4,867	-0.10%
2023/03/30	10	48.65	4	48.70	48.65	6	4,837	0.12%
2023/03/29	5	48.26	3	48.30	48.00	2	4,819	0.04%
2023/03/28	2.4	48.14	16	49.09	48.10	-13.6	4,807	-0.28%
2023/03/27	11	49.32	3	48.55	48.90	8	4,706	0.17%
2023/03/24	9	49.19	5	49.32	49.35	4	4,633	0.09%
2023/03/23	20.3	48.91	14.1	48.86	49.55	6.2	4,531	0.14%
2023/03/22	27	48.41	47.2	48.55	48.90	-20.2	4,355	-0.46%
2023/03/21	4.3	48.02	11	48.20	47.70	-6.7	4,191	-0.16%
2023/03/20	1	47.30	8	47.19	47.20	-7	4,007	-0.17%
2023/03/17	14	47.00	10	46.55	46.20	4	3,945	0.10%
2023/03/16	11	46.20	15	46.41	46.45	-4	3,860	-0.10%
2023/03/15	0	0.00	42	46.11	45.95	-42	3,782	-1.11%
2023/03/14	8	44.08	3	44.63	44.90	5	3,738	0.13%
2023/03/13	6	44.61	28	44.84	44.75	-22	3,733	-0.59%
2023/03/10	10	46.35	3	46.05	45.40	7	3,731	0.19%
2023/03/09	5	46.64	7	46.52	46.20	-2	3,782	-0.05%
2023/03/08	5	46.46	5	46.74	46.90	0	3,772	0.00%
2023/03/07	1	46.20	8	46.23	46.10	-7	3,742	-0.19%
2023/03/06	4	45.74	9	45.99	46.05	-5	3,738	-0.13%
2023/03/03	2	44.85	0	0.00	45.00	2	3,738	0.05%
2023/03/02	2.2	44.92	2	44.75	44.75	0.2	3,832	0.00%
2023/03/01	2	44.30	1	45.00	45.10	1	3,897	0.03%
2023/02/24	8	44.85	2	44.85	44.90	6	3,889	0.15%
2023/02/22	2	44.90	10	45.05	45.15	-8	3,948	-0.20%
2023/02/21	13	46.06	0	0.00	45.85	13	3,949	0.33%
2023/02/20	0	0.00	3	46.32	46.35	-3	4,028	-0.07%
2023/02/17	1	46.25	2	46.15	46.25	-1	4,126	-0.02%
2023/02/16	5	46.15	10	46.18	46.45	-5	4,165	-0.12%
2023/02/15	12	44.80	2	44.75	45.05	10	4,284	0.23%
2023/02/14	22	45.30	0	0.00	45.05	22	4,354	0.51%
2023/02/13	0	0.00	3	45.30	45.15	-3	4,433	-0.07%
2023/02/10	5	46.37	4	45.94	45.70	1	4,528	0.02%
2023/02/09	5	46.75	0	0.00	46.65	5	4,594	0.11%
2023/02/08	0	0.00	13	46.45	46.15	-13	4,578	-0.28%
2023/02/07	5	45.51	3.2	45.73	46.20	1.8	4,562	0.04%
2023/02/06	2	45.45	83	44.86	44.70	-81	4,616	-1.75%
2023/02/03	0	0.00	1	45.90	45.55	-1	4,610	-0.02%
2023/02/02	95	46.22	11	46.11	46.10	84	4,610	1.82%
2023/02/01	19	45.46	6	45.44	45.50	13	4,585	0.28%
2023/01/31	4	44.84	9	44.76	44.85	-5	4,618	-0.11%
2023/01/30	14.1	43.38	13	43.17	44.50	1.1	4,570	0.02%
2023/01/17	1	42.00	1	42.00	42.10	0	4,472	0.00%
2023/01/16	0	0.00	5.1	41.90	42.20	-5.1	4,562	-0.11%
2023/01/13	5.1	42.36	6	42.52	41.80	-0.9	4,593	-0.02%
2023/01/12	3.1	42.85	1	42.60	42.55	2.1	4,600	0.05%
2023/01/11	10	43.47	1	43.40	43.40	9	4,613	0.20%
2023/01/10	3.1	43.59	3	43.63	43.90	0.1	4,666	0.00%
2023/01/09	11.1	43.75	15	43.60	44.25	-3.9	4,683	-0.08%
2023/01/06	3	42.25	14	42.38	42.50	-11	4,652	-0.24%
2023/01/05	5	42.13	2	42.25	41.65	3	4,758	0.06%
2023/01/04	1	41.65	0	0.00	41.75	1	4,822	0.02%
2023/01/03	0	0.00	2	40.85	41.45	-2	4,896	-0.04%
2022/12/30	5	40.90	0	0.00	40.80	5	4,942	0.10%
2022/12/29	0	0.00	3	40.33	41.00	-3	5,014	-0.06%
2022/12/28	14	41.52	24	40.73	40.75	-10	5,203	-0.19%
2022/12/27	0	0.00	2	42.30	42.15	-2	5,257	-0.04%
2022/12/23	1	41.81	2	41.20	41.80	-1	5,471	-0.02%
2022/12/22	6	42.46	10	42.00	41.95	-4	5,563	-0.07%
2022/12/21	1	42.20	3	42.17	41.65	-2	5,752	-0.03%
2022/12/20	5.3	42.18	1	42.60	41.85	4.3	6,069	0.07%
2022/12/19	0	0.00	6	43.40	43.40	-6	6,280	-0.10%
2022/12/14	6	44.63	2	44.78	44.80	4	6,467	0.06%
2022/12/13	0	0.00	1	43.91	43.85	-1	6,483	-0.02%
2022/12/12	10	43.80	0	0.00	43.75	10	6,505	0.15%
2022/12/09	10	44.60	0	0.00	44.25	10	6,550	0.15%
2022/12/08	7	44.70	1	44.80	44.85	6	6,563	0.09%
2022/12/07	3	44.93	0	44.80	44.75	3	6,595	0.05%
2022/12/06	7	46.34	6	46.64	46.00	1	6,609	0.02%
2022/12/05	1.1	47.84	1	47.65	47.70	0.1	6,613	0.00%
2022/12/02	1	47.60	0	0.00	47.60	1	6,622	0.02%
2022/12/01	18	47.48	18.1	47.58	47.70	-0.1	6,644	0.00%
2022/11/30	22	45.93	1	45.95	45.95	21	6,594	0.32%
2022/11/29	4	44.91	2.1	45.19	45.20	1.9	6,728	0.03%
2022/11/28	1	45.90	1	45.75	45.55	0	6,740	0.00%
2022/11/25	1.1	46.50	2	46.15	45.90	-0.9	6,802	-0.01%
2022/11/24	1.1	45.81	13	46.35	46.50	-11.9	6,820	-0.17%
2022/11/23	12	46.58	1	45.20	45.20	11	6,795	0.16%
2022/11/21	4	46.25	5	46.08	45.85	-1	7,128	-0.01%
2022/11/18	0	0.00	3	45.85	45.65	-3	7,432	-0.04%
2022/11/17	0	0.00	7	46.26	46.20	-7	7,423	-0.09%
2022/11/16	3	46.08	2	45.63	46.10	1	7,464	0.01%
2022/11/15	1	45.70	9	45.62	46.00	-8	7,430	-0.11%
2022/11/14	9	44.91	24	44.93	45.00	-15	7,468	-0.20%
2022/11/11	29	45.16	49	44.99	44.75	-20	7,530	-0.27%
2022/11/10	13	43.74	14	43.50	43.80	-1	7,430	-0.01%
2022/11/09	0	0.00	1	42.90	43.00	-1	7,527	-0.01%
2022/11/08	2	42.43	3	42.57	42.25	-1	7,570	-0.01%
2022/11/07	10	42.01	2	42.23	42.35	8	7,805	0.10%
2022/11/04	6	41.60	16	41.78	42.20	-10	8,032	-0.12%
2022/11/03	11	41.30	10	41.50	41.40	1	8,027	0.01%
2022/11/02	18	40.73	19	41.08	41.00	-1	8,098	-0.01%
2022/11/01	11	40.39	3	40.23	40.20	8	8,034	0.10%
2022/10/31	3	39.70	2	39.95	39.90	1	8,129	0.01%
2022/10/28	10	39.15	6	38.90	39.05	4	8,131	0.05%
2022/10/27	30	39.33	42	39.79	39.95	-12	8,121	-0.15%
2022/10/26	2	38.20	9	37.81	37.60	-7	8,063	-0.09%
2022/10/25	12	38.59	12	38.56	38.30	0	8,072	0.00%
2022/10/24	0	0.00	1	39.95	38.95	-1	8,111	-0.01%
2022/10/21	0	0.00	6	38.68	39.05	-6	8,078	-0.07%
2022/10/20	9	38.99	6	39.14	38.70	3	8,089	0.04%
2022/10/19	1	39.60	0.5	39.90	39.00	0.5	8,105	0.01%
2022/10/18	4	39.51	7.3	39.98	39.55	-3.3	8,090	-0.04%
2022/10/17	18.1	38.00	0	0.00	39.80	18.1	8,162	0.22%
2022/10/14	20	38.60	30	38.77	38.95	-10	8,231	-0.12%
2022/10/13	4.3	37.92	26	36.96	36.40	-21.7	8,282	-0.26%
2022/10/12	4	39.11	7	38.60	38.70	-3	8,242	-0.04%
2022/10/11	0.6	38.81	7	38.45	38.40	-6.4	8,291	-0.08%
2022/10/07	1	40.55	2	40.53	40.60	-1	8,336	-0.01%
2022/10/06	9	40.91	7	41.00	41.10	2	8,352	0.02%
2022/10/05	6	41.51	14	41.18	40.80	-8	8,345	-0.10%
2022/10/04	7	39.95	6	39.76	39.90	1	8,311	0.01%
2022/10/03	18	38.49	10	39.03	38.60	8	8,391	0.10%
2022/09/30	10	38.34	8	38.61	39.45	2	8,407	0.02%
2022/09/29	9	38.78	8.1	38.51	38.30	0.9	8,428	0.01%
2022/09/28	4	39.15	12.1	38.18	37.90	-8.1	8,439	-0.10%
2022/09/27	13.1	39.19	11	39.72	40.30	2.1	8,331	0.03%
2022/09/26	22.2	40.70	16	41.89	40.15	6.2	8,083	0.08%
2022/09/23	14	45.15	10	44.85	44.60	4	7,976	0.05%
2022/09/22	8.1	44.87	1	45.75	45.80	7.1	7,992	0.09%
2022/09/21	7	45.58	0	0.00	45.35	7	7,978	0.09%
2022/09/20	1	46.80	1	47.90	46.60	0	7,971	0.00%
2022/09/19	3	47.22	0	0.00	46.80	3	8,015	0.04%
2022/09/16	7	47.50	0	0.00	47.25	7	8,045	0.09%
2022/09/15	3	48.58	1	48.40	48.25	2	8,114	0.02%
2022/09/14	3	48.00	6	48.08	48.80	-3	8,186	-0.04%
2022/09/13	11	49.11	0	0.00	48.90	11	8,228	0.13%
2022/09/12	6	48.96	8	49.38	49.30	-2	8,309	-0.02%
2022/09/08	6	47.60	7	48.06	48.00	-1	8,404	-0.01%
2022/09/07	0.2	46.68	8	46.35	46.50	-7.8	8,480	-0.09%
2022/09/06	3	47.98	1	47.55	47.30	2	8,494	0.02%
2022/09/05	24	49.08	7.5	48.95	48.50	16.5	8,483	0.19%
2022/09/02	4	51.40	10	51.42	51.00	-6	8,479	-0.07%
2022/09/01	5	51.06	8.2	51.31	51.10	-3.2	8,484	-0.04%
2022/08/31	35	51.68	23	52.17	52.20	12	8,464	0.14%
2022/08/30	15	51.73	13	51.88	52.00	2	8,477	0.02%
2022/08/29	12	50.68	2	50.80	50.70	10	8,441	0.12%
2022/08/26	36	53.44	19.1	53.27	52.70	17	8,393	0.20%
2022/08/25	27.5	52.53	47.1	53.06	53.60	-19.6	8,176	-0.24%
2022/08/24	2	50.40	0	0.00	50.30	2	7,970	0.03%
2022/08/23	15	50.01	2	50.50	50.70	13	8,204	0.16%
2022/08/22	18	51.07	14	50.96	50.80	4	8,484	0.05%
2022/08/19	16	51.99	17	52.05	51.60	-1	8,626	-0.01%
2022/08/18	46	51.25	24	50.80	51.50	22	8,886	0.25%
2022/08/17	3	51.17	39	51.06	50.90	-36	8,984	-0.40%
2022/08/16	10	50.96	15	51.11	51.00	-5	9,064	-0.06%
2022/08/15	2	49.93	11	50.06	50.20	-9	8,954	-0.10%
2022/08/12	48	50.24	12	50.36	50.30	36	8,964	0.40%
2022/08/11	30	49.49	25.1	49.31	49.60	4.9	8,792	0.06%
2022/08/10	0	0.00	6.5	47.52	47.60	-6.5	8,698	-0.07%
2022/08/09	5	47.28	4	47.33	47.10	1	8,845	0.01%
2022/08/08	6.5	45.83	9	45.71	45.95	-2.5	9,344	-0.03%
2022/08/05	7	45.68	1	46.30	46.50	6	9,800	0.06%
2022/08/04	2	43.90	5	44.38	45.30	-3	9,801	-0.03%
2022/08/03	13	45.03	0	0.00	45.10	13	9,954	0.13%
2022/08/02	5	45.97	3	45.50	45.45	2	10,187	0.02%
2022/08/01	6	47.16	2	47.45	47.15	4	10,426	0.04%
2022/07/29	15	47.98	7	47.81	47.75	8	10,543	0.08%
2022/07/28	0	0.00	7	47.21	47.00	-7	10,780	-0.06%
2022/07/27	0.1	46.15	2	46.35	47.15	-1.9	10,957	-0.02%
2022/07/26	4.1	46.01	2	46.33	45.90	2.1	10,981	0.02%
2022/07/25	1	47.50	1.1	47.20	47.55	-0.1	11,009	0.00%
2022/07/22	9	48.13	2	48.10	48.10	7	11,136	0.06%
2022/07/21	11	48.30	14	48.43	48.95	-3	11,207	-0.03%
2022/07/20	9	47.47	9	47.52	47.25	0	11,225	0.00%
2022/07/19	2	46.25	3	46.57	46.55	-1	11,345	-0.01%
2022/07/18	10	48.00	2	47.95	48.20	8	11,402	0.07%
2022/07/15	1	47.40	6.3	47.09	47.55	-5.3	11,364	-0.05%
2022/07/14	4	44.69	27	45.50	46.15	-23	11,335	-0.20%
2022/07/13	17.3	45.58	3	45.25	44.80	14.3	11,443	0.12%
2022/07/12	22	44.68	11	44.90	44.00	11	11,600	0.09%
2022/07/11	14	47.37	12	47.48	47.30	2	11,749	0.02%
2022/07/08	8	46.49	5	45.95	46.40	3	11,789	0.03%
2022/07/07	3	44.58	32	44.69	44.90	-29	11,800	-0.25%
2022/07/06	10.1	43.99	4	43.63	43.30	6.1	12,100	0.05%
2022/07/05	7	45.01	12	45.78	46.00	-5	12,371	-0.04%
2022/07/04	5.1	44.99	3	45.55	44.55	2.1	12,364	0.02%
2022/07/01	13	46.40	16	45.48	45.05	-3	12,365	-0.02%
2022/06/30	22.1	48.24	13	48.71	48.05	9.1	12,273	0.07%
2022/06/29	13.1	50.09	0	0.00	50.50	13.1	12,324	0.11%
2022/06/28	5.2	50.70	1	50.60	51.00	4.2	12,440	0.03%
2022/06/27	7	52.31	10	52.25	52.40	-3	12,592	-0.02%
2022/06/24	2	49.78	14	50.49	50.50	-12	12,776	-0.09%
2022/06/23	1.1	49.77	2	49.88	49.95	-1	13,229	-0.01%
2022/06/22	39	50.92	33	50.65	50.20	6	14,000	0.04%
2022/06/21	7	51.43	7	51.60	52.40	0	14,530	0.00%
2022/06/20	9.1	51.68	8	50.80	50.20	1.1	14,839	0.01%
2022/06/17	13	53.09	16	52.28	52.60	-3	14,885	-0.02%
2022/06/16	7	56.47	11	55.98	54.60	-4	14,888	-0.03%
2022/06/15	10	57.52	2	57.35	57.00	8	14,993	0.05%
2022/06/14	5	57.18	9	57.43	58.40	-4	15,309	-0.03%
2022/06/13	21.1	58.25	12.1	58.45	57.70	9	15,378	0.06%
2022/06/10	14	60.34	9	60.42	60.50	5	15,371	0.03%
2022/06/09	9	61.44	14	61.30	61.00	-5	15,626	-0.03%
2022/06/08	12	61.21	21	61.50	60.80	-9	15,664	-0.06%
2022/06/07	5	61.04	0	0.00	61.30	5	15,905	0.03%
2022/06/06	6.3	61.01	5	60.80	61.00	1.3	16,035	0.01%
2022/06/02	10	61.85	30	61.73	61.60	-20	16,288	-0.12%
2022/06/01	21	61.72	16	61.80	61.60	5	16,483	0.03%
2022/05/31	14	62.74	15.1	62.58	62.30	-1.1	16,488	-0.01%
2022/05/30	29.1	62.36	39	62.16	62.00	-10	16,441	-0.06%
2022/05/27	32	61.03	21	61.10	60.70	11	16,268	0.07%
2022/05/26	45	60.62	27	60.58	60.00	18	16,175	0.11%
2022/05/25	12	59.23	26	59.25	59.80	-14	15,883	-0.09%
2022/05/24	31	58.80	24	58.95	57.50	7	15,892	0.04%
2022/05/23	19	59.49	15	59.87	59.40	4	15,785	0.03%
2022/05/20	13	59.15	15	59.34	59.60	-2	15,830	-0.01%
2022/05/19	19	58.38	19	58.35	59.60	0	15,801	0.00%
2022/05/18	16	59.69	19	59.79	59.30	-3	15,781	-0.02%
2022/05/17	20	59.50	9	58.97	60.10	11	15,738	0.07%
2022/05/16	56	60.37	40	60.00	58.60	16	15,715	0.10%
2022/05/13	104	58.73	135.1	58.86	59.70	-31.1	15,340	-0.20%	大買/大賣/
2022/05/12	39	56.26	48	56.68	55.50	-9	15,166	-0.06%
2022/05/11	59	57.51	37	57.20	56.90	22	15,825	0.14%
2022/05/10	27	56.27	22	56.95	58.00	5	16,239	0.03%
2022/05/09	10	56.67	44.1	56.91	56.60	-34.1	16,322	-0.21%
2022/05/06	15	55.36	7	55.41	55.50	8	16,342	0.05%
2022/05/05	31	57.13	25	57.54	57.80	6	16,717	0.04%
2022/05/04	23	56.03	14	55.74	55.60	9	16,714	0.05%
2022/05/03	12	55.22	22	55.15	55.50	-10	16,822	-0.06%
2022/04/29	18.5	55.03	17	55.48	54.30	1.5	17,101	0.01%
2022/04/28	24	54.67	15.8	55.05	54.70	8.2	17,318	0.05%
2022/04/27	15.1	51.90	31	52.62	53.80	-15.9	17,354	-0.09%
2022/04/26	16	55.34	29.2	55.08	54.70	-13.2	17,287	-0.08%
2022/04/25	37.2	54.98	28	54.78	54.20	9.2	17,357	0.05%
2022/04/22	21.2	58.70	8	58.09	57.90	13.2	17,523	0.08%
2022/04/21	9	60.08	9.1	60.00	59.90	-0.1	17,766	0.00%
2022/04/20	9	59.19	4	59.10	58.90	5	18,011	0.03%
2022/04/19	23.1	60.08	14	59.99	59.30	9.1	18,412	0.05%
2022/04/18	15.1	59.29	12.1	59.44	59.00	3	18,403	0.02%
2022/04/15	24.4	59.06	14	58.40	58.40	10.4	18,432	0.06%
2022/04/14	12	61.63	13	61.12	60.80	-1	18,655	-0.01%
2022/04/13	9	62.04	13	62.22	62.40	-4	18,634	-0.02%
2022/04/12	16.2	61.70	10	62.08	60.90	6.2	18,821	0.03%
2022/04/11	49.3	64.97	27	63.09	62.60	22.3	18,728	0.12%
2022/04/08	5.2	67.96	4	68.03	68.00	1.2	18,893	0.01%
2022/04/07	17.1	68.69	14	68.49	68.00	3.1	18,970	0.02%
2022/04/06	11.1	68.71	6	68.68	69.40	5.1	19,232	0.03%
2022/04/01	9	67.69	12	68.82	69.00	-3	19,662	-0.02%
2022/03/31	19	69.08	11	69.02	68.90	8	19,841	0.04%
2022/03/30	23	70.12	9	70.31	69.80	14	19,946	0.07%
2022/03/29	18	69.90	8	70.30	70.00	10	20,416	0.05%
2022/03/28	35	68.70	14	69.26	70.50	21	20,327	0.10%
2022/03/25	55.3	72.81	27.1	72.45	71.10	28.1	20,092	0.14%
2022/03/24	50	76.27	17	76.32	76.30	33	19,374	0.17%
2022/03/23	17	78.85	13	78.88	79.00	4	19,064	0.02%
2022/03/22	5	77.02	22	76.87	77.20	-17	19,631	-0.09%
2022/03/21	1	76.70	22.3	76.32	75.80	-21.3	19,753	-0.11%
2022/03/18	15	75.04	17.2	75.19	75.30	-2.2	20,122	-0.01%
2022/03/17	28	74.44	38	73.21	74.90	-10	20,327	-0.05%
2022/03/16	6	71.05	5	70.72	70.40	1	20,662	0.00%
2022/03/15	7.1	70.95	3	70.20	70.20	4.1	21,408	0.02%
2022/03/14	23	72.96	15.1	72.81	72.50	8	23,269	0.03%
2022/03/11	4	70.80	15	70.55	71.40	-11	23,531	-0.05%
2022/03/10	16	72.15	7.1	72.01	71.70	9	24,096	0.04%
2022/03/09	16.1	68.73	8	68.78	68.60	8.1	24,579	0.03%
2022/03/08	12.3	69.55	11.2	68.92	68.10	1.1	25,744	0.00%
2022/03/07	21	72.43	10	72.26	72.00	11	27,870	0.04%
2022/03/04	16	76.65	11	77.05	76.50	5	30,560	0.02%
2022/03/03	9	77.47	34	77.54	77.40	-25	32,162	-0.08%
2022/03/02	23	75.60	26.2	75.90	76.30	-3.2	33,425	-0.01%
2022/03/01	19	74.77	14.5	74.51	75.20	4.5	35,505	0.01%
2022/02/25	5	72.38	8.1	72.25	72.40	-3.1	37,159	-0.01%
2022/02/24	16.1	72.76	23	72.55	71.50	-6.9	37,706	-0.02%
2022/02/23	7	75.50	2	75.50	75.80	5	38,556	0.01%
2022/02/22	32.2	74.97	13.1	74.96	74.90	19	38,753	0.05%
2022/02/21	13	77.72	3	77.43	77.30	10	38,827	0.03%
2022/02/18	22	77.92	62	77.53	78.30	-40	39,120	-0.10%
2022/02/17	78.2	77.04	9	77.38	77.00	69.2	39,815	0.17%
2022/02/16	5	79.20	13	78.95	78.10	-8	39,830	-0.02%
2022/02/15	14	78.59	11	78.58	77.80	3	40,095	0.01%
2022/02/14	12.1	78.37	28	78.36	77.80	-16	40,215	-0.04%
2022/02/11	57	79.56	55.2	79.15	79.70	1.8	40,771	0.00%
2022/02/10	25	77.39	127.1	77.04	78.10	-102.1	40,750	-0.25%	大賣/鉅額交易
2022/02/09	118	75.00	27	75.09	74.70	91	40,664	0.22%	大買/
2022/02/08	69	73.49	5.1	73.10	73.00	64	41,039	0.16%
2022/02/07	43.2	72.87	16	72.52	73.40	27.2	40,868	0.07%
2022/01/26	10	75.49	40	76.09	76.80	-30	40,695	-0.07%
2022/01/25	21.1	76.01	17	75.82	75.40	4.1	41,051	0.01%
2022/01/24	10.1	75.10	6	74.30	75.30	4.1	41,508	0.01%
2022/01/21	23.4	75.13	5	75.26	73.10	18.4	41,929	0.04%
2022/01/20	8.1	76.67	6	76.75	77.60	2.1	41,885	0.00%
2022/01/19	10.2	77.10	2	77.50	77.10	8.2	41,826	0.02%
2022/01/18	20.2	79.22	15.3	79.14	78.60	4.9	41,937	0.01%
2022/01/17	14.3	78.95	12	79.59	79.30	2.3	41,950	0.01%
2022/01/14	29.2	77.51	6	78.17	78.10	23.2	42,033	0.06%
2022/01/13	60.9	79.38	31.2	80.02	79.60	29.7	42,427	0.07%
2022/01/12	37	79.89	25	80.37	78.20	12	42,420	0.03%
2022/01/11	7.1	78.77	8	78.79	78.30	-1	42,167	0.00%
2022/01/10	16	78.89	13	79.82	80.00	3	42,243	0.01%
2022/01/07	30.2	79.68	34	79.42	78.50	-3.9	42,337	-0.01%
2022/01/06	13	82.13	17.1	81.97	82.90	-4.1	41,989	-0.01%
2022/01/05	26.1	83.68	77.1	82.68	82.50	-51	42,144	-0.12%
2022/01/04	17	85.09	18.5	85.44	85.50	-1.5	42,220	0.00%
2022/01/03	95	85.62	24	86.41	84.80	71	42,114	0.17%
2021/12/30	16	85.26	27.3	85.40	85.50	-11.3	42,011	-0.03%
2021/12/29	43	85.26	16	85.28	85.00	27	42,044	0.06%
2021/12/28	120	85.56	121	84.65	84.20	-1	41,934	0.00%	大買/大賣/
2021/12/27	25	84.33	27	84.50	84.70	-2	41,756	0.00%
2021/12/24	23.1	83.20	9	83.53	82.50	14.1	41,692	0.03%
2021/12/23	31	83.76	67	84.18	83.20	-36	41,679	-0.09%
2021/12/22	41.1	81.92	27	81.53	81.00	14.1	41,410	0.03%
2021/12/21	9.2	81.18	5	81.02	81.20	4.2	41,428	0.01%
2021/12/20	12	82.47	37	82.68	82.20	-25	41,361	-0.06%
2021/12/17	25.3	82.88	29	82.60	82.40	-3.7	41,536	-0.01%
2021/12/16	88	84.84	51	85.09	84.50	37	41,773	0.09%
2021/12/15	20.1	81.82	7	82.07	81.80	13.1	41,044	0.03%
2021/12/14	25.2	81.30	43	81.45	81.60	-17.8	41,013	-0.04%
2021/12/13	22	83.15	19.5	83.35	82.80	2.5	40,747	0.01%
2021/12/10	46.1	85.33	32	85.52	84.90	14.1	40,474	0.03%
2021/12/09	53	86.41	54	86.61	84.60	-1	39,901	0.00%
2021/12/08	99	87.60	211.1	87.72	88.40	-112.1	39,235	-0.29%	大賣/鉅額交易
2021/12/07	28.1	83.50	34	83.59	84.30	-5.9	37,600	-0.02%
2021/12/06	32.4	83.86	17	83.89	83.30	15.4	37,365	0.04%
2021/12/03	144	86.18	51.2	85.39	86.50	92.8	37,287	0.25%	大買/
2021/12/02	87.8	86.21	145.2	86.86	85.40	-57.4	37,252	-0.15%	大賣/
2021/12/01	121	85.82	126.2	85.47	86.70	-5.2	36,316	-0.01%	大買/大賣/
2021/11/30	203.1	85.77	161.1	85.52	81.80	42	34,565	0.12%	大買/大賣/
2021/11/29	246	78.28	258.7	79.99	84.90	-12.7	32,731	-0.04%	大買/大賣/
2021/11/26	88.2	77.69	196	78.38	77.20	-107.8	31,324	-0.34%	大賣/鉅額交易
2021/11/25	127	78.37	89.6	77.28	79.70	37.4	30,253	0.12%	大買/
2021/11/24	354	76.21	446.2	75.96	76.40	-92.2	28,302	-0.33%	大買/大賣/
2021/11/23	155.1	70.68	25.1	69.99	69.50	130	27,223	0.48%	大買/鉅額交易
2021/11/22	78.1	70.46	71	70.13	71.20	7.1	27,501	0.03%
2021/11/19	11	68.35	116.1	67.50	67.30	-105.1	27,702	-0.38%	大賣/鉅額交易
2021/11/18	8	68.60	13	68.08	67.70	-5	27,758	-0.02%
2021/11/17	122	69.15	19	68.81	68.90	103	27,904	0.37%	大買/鉅額交易
2021/11/16	55	69.63	198	69.41	68.20	-143	27,849	-0.51%	大賣/鉅額交易
2021/11/15	21	67.65	17.3	67.82	67.40	3.7	27,355	0.01%
2021/11/12	46	67.76	74.1	67.33	66.80	-28.1	27,411	-0.10%
2021/11/11	17	68.71	20	68.85	68.60	-3	27,191	-0.01%
2021/11/10	197.1	69.60	42	69.91	69.60	155.1	27,049	0.57%	大買/鉅額交易
2021/11/09	79	68.60	38	68.72	68.30	41	26,377	0.16%
2021/11/08	11	67.63	15	67.55	66.60	-4	25,834	-0.02%
2021/11/05	15	66.89	12.7	67.56	66.30	2.3	25,599	0.01%
2021/11/04	2	64.70	2	65.15	64.70	0	25,211	0.00%
2021/11/03	6	64.22	6.3	64.33	64.10	-0.3	25,388	0.00%
2021/11/02	20.3	66.66	35	66.96	65.50	-14.7	25,396	-0.06%
2021/11/01	43	67.26	80	67.26	68.00	-37	25,138	-0.15%
2021/10/29	94.3	64.44	70.8	64.32	64.20	23.5	24,825	0.09%
2021/10/28	16	62.70	161	63.12	61.60	-145	24,286	-0.60%	大賣/鉅額交易
2021/10/27	8	61.98	11	61.83	62.10	-3	24,335	-0.01%
2021/10/26	17	61.95	61	62.29	61.20	-44	24,811	-0.18%
2021/10/25	12.2	61.22	34	61.42	61.60	-21.8	25,087	-0.09%
2021/10/22	256	61.55	38	61.48	62.00	218	25,756	0.85%	大買/鉅額交易
2021/10/21	45	61.13	66	61.43	60.50	-21	26,940	-0.08%
2021/10/20	88	58.67	47.1	58.66	58.30	40.9	27,151	0.15%
2021/10/19	41	57.25	9	57.72	57.10	32	27,572	0.12%
2021/10/18	17.3	57.50	1	56.40	56.80	16.3	28,329	0.06%
2021/10/15	55	57.97	24	57.80	58.80	31	28,865	0.11%
2021/10/14	5	55.24	8	55.19	55.10	-3	29,007	-0.01%
2021/10/13	15.1	56.21	11	55.92	54.90	4.1	29,386	0.01%
2021/10/12	27	58.55	8	57.93	57.70	19	29,393	0.06%
2021/10/08	3	60.90	1	61.70	61.30	2	29,452	0.01%
2021/10/07	89	61.70	95	62.05	62.10	-6	29,875	-0.02%
2021/10/06	5.2	59.03	1	59.30	58.50	4.2	31,380	0.01%
2021/10/05	5.2	58.88	3	57.37	60.40	2.2	32,249	0.01%
2021/10/04	14	61.04	12.1	60.74	58.20	1.9	32,428	0.01%
2021/10/01	7.2	61.70	1	60.20	60.50	6.2	33,205	0.02%
2021/09/30	37.3	63.04	6	63.10	63.60	31.3	34,625	0.09%
2021/09/29	25.6	63.91	20	63.99	63.20	5.6	34,630	0.02%
2021/09/28	16	67.51	7	67.41	67.10	9	34,636	0.03%
2021/09/27	36	68.64	152	68.49	68.10	-116	34,805	-0.33%	大賣/鉅額交易
2021/09/24	61	70.51	12	69.78	69.00	49	35,209	0.14%
2021/09/23	70	70.14	48	70.46	69.60	22	35,387	0.06%
2021/09/22	13	69.11	21	68.70	69.30	-8	35,842	-0.02%
2021/09/17	10	68.36	4.1	68.61	69.40	5.9	36,073	0.02%
2021/09/16	13	68.87	11.2	68.79	69.00	1.8	36,748	0.00%
2021/09/15	27	67.23	3	66.73	67.10	24	37,667	0.06%
2021/09/14	23	68.64	3	68.10	68.10	20	39,322	0.05%
2021/09/13	82	68.67	87	68.40	68.30	-5	40,604	-0.01%
2021/09/10	62	67.29	84	68.81	69.30	-22	41,229	-0.05%
2021/09/09	11	66.97	15	67.03	67.00	-4	43,160	-0.01%
2021/09/08	61.1	65.82	35	65.59	65.00	26.1	43,523	0.06%
2021/09/07	40	69.52	25	69.44	68.60	15	43,238	0.03%
2021/09/06	96	70.85	85	71.29	70.60	11	42,950	0.03%
2021/09/03	10	71.36	59.2	70.84	72.00	-49.2	42,853	-0.11%
2021/09/02	84	72.45	42	71.55	68.80	42	43,072	0.10%
2021/09/01	77.1	69.53	87	70.07	70.70	-9.9	42,978	-0.02%
2021/08/31	19	69.72	17.1	70.09	70.40	1.9	43,744	0.00%
2021/08/30	7	69.70	20	69.64	69.60	-13	43,580	-0.03%
2021/08/27	48	69.44	188	70.54	68.70	-140	43,718	-0.32%	大賣/鉅額交易
2021/08/26	193	70.06	56	69.80	70.20	137	43,464	0.32%	大買/鉅額交易
2021/08/25	74	68.51	207.1	68.11	68.70	-133.1	42,798	-0.31%	大賣/鉅額交易
2021/08/24	24	64.99	28	65.04	64.60	-4	41,825	-0.01%
2021/08/23	6	64.42	24	64.44	64.90	-18	41,991	-0.04%
2021/08/20	24	61.99	6	62.32	62.00	18	42,002	0.04%
2021/08/19	15	61.44	24	60.77	60.00	-9	42,029	-0.02%
2021/08/18	22	58.98	24	58.67	60.30	-2	42,809	0.00%
2021/08/17	9	58.47	8.4	56.61	56.00	0.6	42,930	0.00%
2021/08/16	10	59.73	13	59.98	59.20	-3	42,830	-0.01%
2021/08/13	15	61.47	10	60.71	59.80	5	42,736	0.01%
2021/08/12	9	62.60	14	62.65	63.00	-5	42,761	-0.01%
2021/08/11	11	62.22	17	62.34	63.00	-6	42,854	-0.01%
2021/08/10	9.1	63.52	3.4	63.09	62.70	5.7	42,903	0.01%
2021/08/09	19.7	66.35	39	66.45	65.50	-19.3	43,104	-0.04%
2021/08/06	27	69.61	59	70.32	69.30	-32	43,250	-0.07%
2021/08/05	152	71.77	25.3	71.32	71.60	126.8	43,441	0.29%	大買/鉅額交易
2021/08/04	88	70.81	73.1	70.83	69.70	15	43,842	0.03%
2021/08/03	14	69.06	7.5	69.09	69.00	6.5	43,935	0.01%
2021/08/02	17.1	69.41	10	69.27	68.70	7.1	44,212	0.02%
2021/07/30	18	71.02	55	71.12	69.80	-37	44,358	-0.08%
2021/07/29	19	69.75	33.2	68.90	71.80	-14.2	44,148	-0.03%
2021/07/28	102.6	69.05	92	66.88	67.60	10.6	44,340	0.02%	大買/
2021/07/27	92.3	73.49	57.1	73.04	71.70	35.2	44,608	0.08%
2021/07/26	44.3	70.87	48	70.89	71.20	-3.7	43,726	-0.01%
2021/07/23	32	69.72	56	69.87	67.90	-24	43,313	-0.06%
2021/07/22	108	69.46	73.1	69.83	69.30	34.9	43,250	0.08%	大買/
2021/07/21	45	67.19	40.5	67.34	66.40	4.5	43,084	0.01%
2021/07/20	25	66.08	81	65.56	65.10	-56	44,059	-0.13%
2021/07/19	85	67.65	22.2	66.93	67.10	62.8	45,994	0.14%
2021/07/16	12	65.33	20	65.68	65.10	-8	47,289	-0.02%
2021/07/15	17.4	65.78	8.2	65.75	65.50	9.2	50,274	0.02%
2021/07/14	43	67.51	47.4	67.83	66.50	-4.4	51,027	-0.01%
2021/07/13	160.6	69.59	370.4	69.25	67.10	-209.8	50,995	-0.41%	大買/大賣/鉅額交易
2021/07/12	445.1	67.47	378	67.40	67.70	67.1	49,305	0.14%	大買/大賣/
2021/07/09	139	64.67	86.8	64.20	63.90	52.2	48,631	0.11%	大買/
2021/07/08	44.3	64.75	142.8	65.44	64.20	-98.5	49,415	-0.20%	大賣/
2021/07/07	224.5	64.26	147.2	64.19	65.70	77.3	49,823	0.16%	大買/大賣/
2021/07/06	7.7	61.25	15	60.93	60.70	-7.3	49,067	-0.01%
2021/07/05	19.5	62.16	11.1	62.31	62.00	8.4	50,883	0.02%
2021/07/02	11.2	60.82	40	60.44	61.30	-28.9	51,926	-0.06%
2021/07/01	46.3	58.65	28	59.53	58.80	18.3	52,148	0.04%
2021/06/30	31.2	61.84	9	62.10	61.10	22.2	51,772	0.04%
2021/06/29	57	62.65	156	62.96	62.00	-99	51,477	-0.19%	大賣/
2021/06/28	29	61.22	35	61.33	61.00	-6	50,641	-0.01%
2021/06/25	74.2	62.06	203	61.44	60.90	-128.8	50,287	-0.26%	大賣/鉅額交易
2021/06/24	181	62.96	276.7	63.77	62.80	-95.7	49,465	-0.19%	大買/大賣/
2021/06/23	190.4	62.28	205.7	62.05	64.50	-15.3	48,366	-0.03%	大買/大賣/
2021/06/22	195.1	60.40	166	60.61	59.60	29.1	46,598	0.06%	大買/大賣/
2021/06/21	279.2	58.93	77	58.90	59.20	202.2	45,198	0.45%	大買/鉅額交易
2021/06/18	162.5	59.23	151	59.64	58.00	11.5	44,400	0.03%	大買/大賣/
2021/06/17	13	54.71	69.1	54.33	56.50	-56.1	42,212	-0.13%
2021/06/16	53.1	54.38	20	54.75	53.20	33.1	41,615	0.08%
2021/06/15	32	54.26	40	54.19	54.50	-8	41,494	-0.02%
2021/06/11	36.4	54.27	21	54.03	53.70	15.4	41,405	0.04%
2021/06/10	47	55.35	46.5	55.32	55.10	0.5	41,386	0.00%
2021/06/09	46	54.69	94.2	54.64	54.50	-48.2	40,538	-0.12%
2021/06/08	45	54.31	72	54.20	53.40	-27	39,603	-0.07%
2021/06/07	21	51.86	22	51.77	52.30	-1	38,610	0.00%
2021/06/04	40	52.35	241	52.85	51.50	-201	38,533	-0.52%	大賣/鉅額交易
2021/06/03	161	52.24	44	52.10	52.70	117	38,248	0.31%	大買/鉅額交易
2021/06/02	26.1	51.63	126	50.83	50.70	-99.9	37,984	-0.26%	大賣/
2021/06/01	113	52.27	11	52.41	51.60	102	37,889	0.27%	大買/鉅額交易
2021/05/28	114	51.57	43	51.28	50.80	71	37,541	0.19%	大買/
2021/05/27	51	50.25	49	50.21	50.00	2	37,595	0.01%
2021/05/26	110	51.03	38	50.04	49.65	72	38,069	0.19%	大買/
2021/05/25	12	48.20	25	48.65	49.35	-13	37,991	-0.03%
2021/05/24	5	44.03	35	45.06	44.90	-30	37,818	-0.08%
2021/05/21	10	43.95	13	43.97	44.10	-3	37,958	-0.01%
2021/05/20	19	44.21	23	43.32	42.90	-4	38,330	-0.01%
2021/05/19	10	44.45	10	45.01	45.55	0	38,318	0.00%
2021/05/18	14.3	43.90	8	44.20	45.15	6.3	38,251	0.02%
2021/05/17	30.3	41.54	57	42.75	41.35	-26.7	38,136	-0.07%
2021/05/14	47	46.79	41	46.35	44.45	6	37,652	0.02%
2021/05/13	34	46.01	45	44.74	46.10	-11	37,223	-0.03%
2021/05/12	46	46.73	64	46.17	45.20	-18	36,716	-0.05%
2021/05/11	83	49.17	64	49.54	48.10	19	35,969	0.05%
2021/05/10	143	52.11	106	52.68	51.50	37	35,516	0.10%	大買/大賣/
2021/05/07	27	53.30	36.2	53.37	54.70	-9.2	35,156	-0.03%
2021/05/06	32	52.10	57	52.62	51.20	-25	34,824	-0.07%
2021/05/05	31.1	53.80	54	52.94	51.80	-22.9	34,990	-0.07%
2021/05/04	111	54.20	62	54.03	55.20	49	34,372	0.14%	大買/
2021/05/03	60	56.16	402	56.16	54.90	-342	33,362	-1.03%	大賣/鉅額交易
2021/04/29	227	57.76	101	58.11	58.00	126	32,885	0.38%	大買/大賣/鉅額交易
2021/04/28	294	57.28	239	57.88	56.90	55	32,626	0.17%	大買/大賣/
2021/04/27	75	56.63	27	56.78	56.10	48	32,409	0.15%
2021/04/26	285.4	59.87	92	59.82	58.80	193.4	31,778	0.61%	大買/鉅額交易
2021/04/23	868	57.49	874	58.20	58.30	-6	30,344	-0.02%	大買/大賣/
2021/04/22	153	56.24	496	56.83	53.00	-343	29,151	-1.18%	大買/大賣/鉅額交易
2021/04/21	1,483	57.01	1,334	57.48	56.40	149	27,746	0.54%	大買/大賣/鉅額交易
2021/04/20	234	52.45	397.1	51.60	52.90	-163.1	24,892	-0.66%	大買/大賣/鉅額交易
2021/04/19	125	47.49	58	48.00	48.15	67	23,884	0.28%	大買/
2021/04/16	103.2	46.79	7	46.51	46.15	96.2	23,470	0.41%	大買/
2021/04/15	61	46.25	44.2	46.58	46.50	16.8	23,342	0.07%
2021/04/14	83	46.01	196	46.97	46.55	-113	23,124	-0.49%	大賣/鉅額交易
2021/04/13	229	50.81	564	50.27	48.20	-335	22,165	-1.51%	大買/大賣/鉅額交易
2021/04/12	135	49.41	267	49.82	48.60	-132	20,842	-0.63%	大買/大賣/鉅額交易
2021/04/09	609	48.87	1,126	49.36	48.55	-517	20,153	-2.57%	大買/大賣/鉅額交易
2021/04/08	542	46.91	332	45.53	48.00	210	18,280	1.15%	大買/大賣/鉅額交易
2021/04/07	594	43.57	63	43.48	43.65	531	17,193	3.09%	大買/鉅額交易
2021/04/06	243	42.20	20	42.26	42.45	223	17,560	1.27%	大買/鉅額交易
2021/04/01	33	41.95	23	41.66	41.75	10	17,712	0.06%
2021/03/31	101	42.11	15	41.71	42.20	86	17,669	0.49%	大買/
2021/03/30	7	41.40	31	41.27	41.25	-24	17,764	-0.14%
2021/03/29	5	41.47	16	41.42	41.60	-11	18,033	-0.06%
2021/03/26	8	41.09	0	0.00	41.15	8	18,784	0.04%
2021/03/25	4	41.08	2	41.25	41.05	2	18,873	0.01%
2021/03/24	3	41.00	4	41.09	41.00	-1	19,006	-0.01%
2021/03/23	10	41.49	2	41.55	41.15	8	19,321	0.04%
2021/03/22	11	41.67	8	41.85	41.60	3	19,501	0.02%
2021/03/19	10	41.51	14	41.54	41.55	-4	19,841	-0.02%
2021/03/18	19	42.44	28	42.72	42.20	-9	20,037	-0.04%
2021/03/17	22	43.22	25	43.29	43.00	-3	20,750	-0.01%
2021/03/16	13.4	42.64	98	42.37	43.30	-84.6	21,165	-0.40%
2021/03/15	12	41.45	19	41.53	41.55	-7	23,087	-0.03%
2021/03/12	17	41.02	1	41.05	41.25	16	24,180	0.07%
2021/03/11	4	40.74	3	41.08	41.15	1	25,079	0.00%
2021/03/10	40	40.52	12	40.37	40.30	28	27,227	0.10%
2021/03/09	27	40.69	12	40.30	40.80	15	28,202	0.05%
2021/03/08	20	41.76	42	41.85	41.60	-22	28,620	-0.08%
2021/03/05	17	41.16	1	41.15	40.85	16	29,173	0.05%
2021/03/04	9	42.29	0	0.00	42.00	9	29,757	0.03%
2021/03/03	31	42.49	21	42.38	42.45	10	29,771	0.03%
2021/03/02	79	44.96	91	44.09	43.20	-12	29,757	-0.04%
2021/02/26	154	45.13	101	46.56	44.80	53	29,441	0.18%	大買/大賣/
2021/02/25	119	45.41	178	45.31	46.50	-59	28,947	-0.20%	大買/大賣/
2021/02/24	26	43.79	35	43.43	42.90	-9	28,334	-0.03%
2021/02/23	36	43.94	9.7	43.79	43.40	26.3	28,170	0.09%
2021/02/22	62	43.68	75	43.63	43.50	-13	27,996	-0.05%
2021/02/19	7	42.75	7	42.95	43.25	0	27,507	0.00%
2021/02/18	6	42.04	13	42.10	42.45	-7	27,405	-0.03%
2021/02/17	27	40.59	43	40.75	40.90	-16	27,170	-0.06%
2021/02/05	6	38.82	8	38.78	38.65	-2	26,937	-0.01%
2021/02/04	8	38.98	116	38.98	38.95	-108	26,891	-0.40%	大賣/鉅額交易
2021/02/03	4	40.09	112	39.69	39.40	-108	26,883	-0.40%	大賣/鉅額交易
2021/02/02	13	39.73	137	39.93	39.70	-124	26,830	-0.46%	大賣/鉅額交易
2021/02/01	10	38.98	10	39.45	39.00	0	26,794	0.00%
2021/01/29	10	39.89	3	40.80	40.00	7	26,700	0.03%
2021/01/28	341	41.02	13.8	41.02	41.00	327.2	26,567	1.23%	大買/鉅額交易
2021/01/27	34	41.57	50.2	41.47	41.45	-16.2	26,466	-0.06%
2021/01/26	0	0.00	8	40.14	40.20	-8	25,920	-0.03%
2021/01/25	27	40.36	16	40.46	40.40	11	25,874	0.04%
2021/01/22	41	40.00	42	39.92	40.45	-1	25,767	0.00%
2021/01/21	39	38.74	18	38.63	38.35	21	25,526	0.08%
2021/01/20	45	40.05	33	42.01	39.20	12	25,271	0.05%
2021/01/19	53	43.40	32	43.18	42.95	21	24,844	0.08%
2021/01/18	35	43.11	22	43.30	43.45	13	24,675	0.05%
2021/01/15	90	44.52	75.2	44.21	43.85	14.8	24,390	0.06%
2021/01/14	50	43.69	43	43.72	43.35	7	23,214	0.03%
2021/01/13	73	43.03	56	43.16	43.20	17	22,781	0.07%
2021/01/12	14	42.08	7	41.87	41.90	7	22,334	0.03%
2021/01/11	35	42.77	35	42.75	42.95	0	22,159	0.00%
2021/01/08	11	41.77	10	41.66	42.00	1	22,102	0.00%
2021/01/07	13	42.42	37	42.28	42.00	-24	22,321	-0.11%
2021/01/06	30	41.86	150	42.14	41.55	-120	22,178	-0.54%	大賣/鉅額交易
2021/01/05	19	42.07	24	41.68	42.25	-5	21,936	-0.02%
2021/01/04	26	41.94	28	42.00	41.80	-2	21,825	-0.01%
2020/12/31	25	43.22	27	43.67	42.80	-2	21,588	-0.01%
2020/12/30	53	43.96	36	44.03	43.65	17	21,398	0.08%
2020/12/29	100	44.18	90	44.12	43.90	10	21,047	0.05%
2020/12/28	19	42.02	22	41.38	42.65	-3	20,134	-0.01%
2020/12/25	34	42.15	28	42.24	41.70	6	19,751	0.03%
2020/12/24	8	42.22	7.1	42.43	42.20	0.9	19,574	0.00%
2020/12/23	53	42.56	60	42.51	42.60	-7	19,383	-0.04%
2020/12/22	76	43.05	69	43.12	41.80	7	19,094	0.04%
2020/12/21	24	41.32	17	40.94	41.50	7	18,269	0.04%
2020/12/18	41	40.95	55	41.42	41.10	-14	18,105	-0.08%
2020/12/17	13	41.64	7	42.01	41.10	6	17,956	0.03%
2020/12/16	33	42.66	22	42.77	42.50	11	17,643	0.06%
2020/12/15	29	41.98	15.7	42.96	41.60	13.3	17,424	0.08%
2020/12/14	15	43.73	29	43.82	43.40	-14	17,103	-0.08%
2020/12/11	43	44.27	68.3	44.17	44.25	-25.3	16,861	-0.15%
2020/12/10	65	44.99	53	45.04	44.05	12	15,993	0.08%
2020/12/09	180	46.88	271	46.53	45.70	-91	15,207	-0.60%	大買/大賣/
2020/12/08	217	44.59	99	45.44	45.70	118	13,020	0.91%	大買/鉅額交易
2020/12/07	113	43.80	89	43.97	43.05	24	11,934	0.20%	大買/
2020/12/04	100.3	43.43	92	43.70	44.30	8.3	11,044	0.08%
2020/12/03	14	41.19	161	41.50	42.55	-147	8,896	-1.65%	大賣/鉅額交易
2020/12/02	31.4	38.98	53	38.78	38.70	-21.6	8,094	-0.27%
2020/12/01	29.2	38.73	27	38.95	38.70	2.2	7,662	0.03%
2020/11/30	46	38.83	77	38.24	37.75	-31	7,067	-0.44%
2020/11/27	6	36.23	30	36.16	36.20	-24	6,504	-0.37%
2020/11/26	36	36.19	45	36.25	36.25	-9	6,560	-0.14%
2020/11/25	47	35.46	3	36.10	35.25	44	6,471	0.68%
2020/11/24	42	35.90	10	35.96	35.40	32	6,440	0.50%
2020/11/23	72	35.31	101	35.40	35.95	-29	6,216	-0.47%	大賣/
2020/11/20	11	34.25	8	34.11	34.35	3	5,793	0.05%
2020/11/19	15	34.01	19	33.95	33.85	-4	5,733	-0.07%
2020/11/18	2	33.25	2	33.45	33.40	0	5,645	0.00%
2020/11/17	4	33.78	11	33.72	33.50	-7	5,675	-0.12%
2020/11/16	4	33.10	0	0.00	33.15	4	5,760	0.07%
2020/11/13	0	0.00	5.2	32.74	32.80	-5.2	5,827	-0.09%
2020/11/12	1	32.60	0	0.00	32.55	1	6,027	0.02%
2020/11/11	5	33.10	11	33.06	32.85	-6	6,233	-0.10%
2020/11/10	2	32.35	0	0.00	32.55	2	6,234	0.03%
2020/11/09	1	32.60	0	0.00	32.55	1	6,280	0.02%
2020/11/06	1	32.40	20	32.67	32.40	-19	6,308	-0.30%
2020/11/05	2	32.80	4	32.76	32.70	-2	6,374	-0.03%
2020/11/04	3	32.80	1	32.60	32.60	2	6,454	0.03%
2020/11/03	2	32.65	13	32.73	32.90	-11	6,647	-0.17%
2020/11/02	60	32.36	1	32.45	32.50	59	6,846	0.86%
2020/10/30	4	31.88	0	0.00	31.65	4	6,946	0.06%
2020/10/29	4	32.16	1	32.00	32.35	3	7,069	0.04%
2020/10/28	6	33.08	5	32.90	32.85	1	7,182	0.01%
2020/10/27	0	0.00	5	33.45	33.40	-5	7,980	-0.06%
2020/10/26	5	33.56	67	33.56	33.55	-62	8,108	-0.76%
2020/10/23	14	33.94	5	33.99	33.90	9	8,170	0.11%
2020/10/22	0	0.00	5	34.40	34.20	-5	8,650	-0.06%
2020/10/20	0	0.00	2	34.30	34.10	-2	8,904	-0.02%
2020/10/16	71	35.31	2	35.10	34.50	69	8,991	0.77%
2020/10/15	18	35.31	37	35.66	35.60	-19	8,927	-0.21%
2020/10/14	3	34.20	3	34.23	34.25	0	8,613	0.00%
2020/10/13	0	0.00	30	33.35	33.45	-30	8,718	-0.34%
2020/10/12	31	33.67	2	33.50	33.50	29	8,986	0.32%
2020/10/08	3	34.45	6	34.17	34.20	-3	9,028	-0.03%
2020/10/07	0	0.00	1	34.25	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	1	34.60	34.25	-1	9,169	-0.01%
2020/10/05	10	34.45	11	34.38	34.10	-1	9,303	-0.01%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	12	34.10	33.75	-12	9,617	-0.12%
2020/09/28	21.6	34.04	0	0.00	33.90	21.6	9,959	0.22%
2020/09/25	3	33.85	2	34.20	33.25	1	10,610	0.01%
2020/09/24	19	33.69	4	33.78	33.35	15	11,107	0.14%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/22	5	34.76	0	0.00	34.55	5	11,169	0.04%
2020/09/21	6	35.00	176	35.14	34.90	-170	11,158	-1.52%	大賣/鉅額交易
2020/09/18	23	35.97	0	0.00	35.75	23	11,133	0.21%
2020/09/17	175	36.06	26	35.94	36.10	149	11,111	1.34%	大買/鉅額交易
2020/09/16	10	35.70	7	35.67	35.45	3	10,976	0.03%
2020/09/15	3	35.32	3	35.48	35.30	0	10,937	0.00%
2020/09/14	5	35.15	0	0.00	35.10	5	11,011	0.05%
2020/09/11	12	35.23	1	35.45	35.05	11	11,033	0.10%
2020/09/10	36	35.93	11	35.67	35.45	25	11,042	0.23%
2020/09/09	12	35.33	1	35.55	35.90	11	11,088	0.10%
2020/09/08	13	35.22	4	35.13	35.25	9	11,062	0.08%
2020/09/07	15	36.43	65	36.22	35.50	-50	11,222	-0.45%
2020/09/04	10	34.99	15	35.74	36.00	-5	10,950	-0.05%
2020/09/03	2	35.58	6	35.91	35.35	-4	10,853	-0.04%
2020/09/02	45	35.62	7	35.57	35.60	38	10,878	0.35%
2020/09/01	27	34.89	59	34.83	34.85	-32	11,131	-0.29%
2020/08/31	5	34.96	9	34.73	34.80	-4	10,967	-0.04%
2020/08/28	6	34.17	8	34.36	34.40	-2	10,840	-0.02%
2020/08/27	2	34.75	24	34.68	35.15	-22	10,857	-0.20%
2020/08/26	22	33.98	1.1	34.00	33.90	20.9	10,986	0.19%
2020/08/25	3	33.60	0	0.00	33.60	3	11,005	0.03%
2020/08/24	1	33.40	4	33.55	33.45	-3	11,001	-0.03%
2020/08/21	9	33.58	3	33.65	33.65	6	11,014	0.05%
2020/08/20	38	33.21	299	33.54	33.00	-261	11,012	-2.37%	大賣/鉅額交易
2020/08/19	11	36.20	5	35.83	35.65	6	10,851	0.06%
2020/08/18	204	37.01	10	36.99	36.45	194	10,844	1.79%	大買/鉅額交易
2020/08/17	100	36.75	14	36.42	36.85	86	10,705	0.80%
2020/08/14	2	35.30	1	35.50	35.40	1	10,541	0.01%
2020/08/13	14	35.60	15	35.35	35.20	-1	10,583	-0.01%
2020/08/12	7	35.41	3	35.60	35.55	4	10,578	0.04%
2020/08/11	8	35.44	7	35.91	35.40	1	10,619	0.01%
2020/08/10	3	35.55	6	35.78	35.20	-3	10,633	-0.03%
2020/08/07	24	36.09	423	36.52	35.75	-399	10,730	-3.72%	大賣/鉅額交易
2020/08/06	233	37.21	35	37.31	37.45	198	10,749	1.84%	大買/鉅額交易
2020/08/05	16	37.01	32	37.34	36.90	-16	10,688	-0.15%
2020/08/04	116	37.01	16	37.15	37.10	100	10,597	0.94%	大買/
2020/08/03	31	36.68	215	37.12	36.85	-184	10,564	-1.74%	大賣/鉅額交易
2020/07/31	384	37.50	173	37.10	37.15	211	10,441	2.02%	大買/大賣/鉅額交易
2020/07/30	103	36.36	15	36.16	36.35	88	9,654	0.91%	大買/
2020/07/29	9	35.61	26.5	35.70	35.50	-17.5	9,631	-0.18%
2020/07/28	19	36.03	39	36.19	35.65	-20	9,736	-0.21%
2020/07/27	24	34.74	22	34.95	35.25	2	9,497	0.02%
2020/07/24	17	34.45	8	34.95	34.25	9	9,370	0.10%
2020/07/23	11	35.40	8	35.16	34.85	3	9,367	0.03%
2020/07/22	9	35.09	5	35.37	35.05	4	9,487	0.04%
2020/07/21	19	34.99	6	35.06	34.85	13	9,454	0.14%
2020/07/20	3	34.48	1	34.50	34.50	2	9,423	0.02%
2020/07/17	18	35.27	114	34.73	34.85	-96	9,443	-1.02%	大賣/
2020/07/16	109	35.47	88	35.02	35.60	21	9,483	0.22%	大買/
2020/07/15	61	34.21	9	33.93	34.20	52	9,227	0.56%
2020/07/14	13	33.68	8	33.60	33.50	5	9,231	0.05%
2020/07/10	27	35.95	38	35.87	35.55	-11	9,270	-0.12%
2020/07/09	62	36.89	20	36.86	36.70	42	9,162	0.46%
2020/07/08	23	37.43	16	37.31	37.20	7	9,011	0.08%
2020/07/07	21	37.15	50	37.28	37.00	-29	8,909	-0.33%
2020/07/06	48	38.66	46	38.67	38.55	2	8,697	0.02%
2020/07/03	58	35.56	61	35.22	36.45	-3	8,188	-0.04%
2020/07/02	2	34.23	27	34.02	34.20	-25	7,697	-0.32%
2020/07/01	18	33.94	12	33.87	33.80	6	7,699	0.08%
2020/06/30	3	33.57	2	33.45	33.40	1	7,723	0.01%
2020/06/29	0	0.00	2	33.05	33.00	-2	7,759	-0.03%
2020/06/24	5	33.38	2	33.30	33.30	3	7,783	0.04%
2020/06/23	6	33.56	2	33.58	33.55	4	7,879	0.05%
2020/06/22	1	33.85	2	33.60	33.50	-1	7,964	-0.01%
2020/06/19	17	33.91	12	34.02	33.60	5	8,082	0.06%
2020/06/18	5	33.44	4	33.50	33.50	1	8,038	0.01%
2020/06/17	0	0.00	4	33.70	33.75	-4	8,047	-0.05%
2020/06/16	7	34.01	6	34.13	33.95	1	8,149	0.01%
2020/06/15	15	33.50	11	33.59	33.30	4	8,200	0.05%
2020/06/12	23	33.62	29	34.05	34.15	-6	8,265	-0.07%
2020/06/11	10	33.07	17	32.78	32.75	-7	8,149	-0.09%
2020/06/10	12	33.60	0	0.00	33.70	12	8,183	0.15%
2020/06/09	65	34.27	12	34.42	33.90	53	8,370	0.63%
2020/06/08	241	34.98	205	35.38	34.85	36	8,405	0.43%	大買/大賣/
2020/06/05	4	33.85	7	33.83	33.90	-3	8,023	-0.04%
2020/06/04	17.1	33.80	6	33.84	33.60	11.1	8,147	0.14%
2020/06/03	25	34.15	7	34.37	34.15	18	8,189	0.22%
2020/06/02	33	34.46	109	34.48	34.55	-76	8,115	-0.94%	大賣/
2020/06/01	7	33.48	19	33.34	33.60	-12	7,927	-0.15%
2020/05/29	4	33.06	6	33.19	32.75	-2	7,968	-0.03%
2020/05/28	22	33.41	14	33.49	33.10	8	8,140	0.10%
2020/05/27	2	33.00	13	33.48	33.20	-11	8,364	-0.13%
2020/05/26	36	33.68	10	33.60	33.50	26	8,744	0.30%
2020/05/25	11	33.03	13	33.36	33.70	-2	8,973	-0.02%
2020/05/22	12	33.30	12	32.88	32.60	0	8,967	0.00%
2020/05/21	29	33.70	24	33.71	33.65	5	8,967	0.06%
2020/05/20	28	33.55	11	33.61	33.55	17	9,054	0.19%
2020/05/19	0	0.00	3	33.20	33.20	-3	9,104	-0.03%
2020/05/18	11	32.95	9	32.72	32.40	2	9,309	0.02%
2020/05/15	10	34.20	2	33.50	33.45	8	9,366	0.09%
2020/05/14	14	33.65	20	34.37	33.70	-6	9,582	-0.06%
2020/05/13	22	34.38	13	34.09	34.40	9	9,598	0.09%
2020/05/12	19	33.61	17	33.58	33.40	2	9,448	0.02%
2020/05/11	3	32.90	7	33.16	33.05	-4	9,464	-0.04%
2020/05/08	20	33.22	5	33.10	32.70	15	9,395	0.16%
2020/05/07	4	32.75	15	32.77	32.70	-11	9,277	-0.12%
2020/05/06	10	32.48	9	32.79	32.35	1	9,233	0.01%
2020/05/05	8	32.63	17	32.89	32.55	-9	9,207	-0.10%
2020/05/04	24	32.58	32	32.76	32.85	-8	9,141	-0.09%
2020/04/30	20	32.39	29	32.27	32.70	-9	8,989	-0.10%
2020/04/29	6	31.02	0	0.00	30.90	6	8,825	0.07%
2020/04/28	16	30.92	8	31.12	30.95	8	8,819	0.09%
2020/04/27	24	30.39	29	30.45	30.70	-5	8,850	-0.06%
2020/04/24	5	29.40	12	29.45	29.40	-7	8,714	-0.08%
2020/04/23	0	0.00	15	29.55	29.30	-15	8,710	-0.17%
2020/04/22	5	28.62	14	29.03	29.05	-9	8,702	-0.10%
2020/04/21	34	29.19	11	29.88	28.75	23	8,808	0.26%
2020/04/20	0	0.00	6	29.15	29.00	-6	8,715	-0.07%
2020/04/17	7	29.01	11	29.58	28.80	-4	8,765	-0.05%
2020/04/16	6	29.03	2	29.15	29.10	4	8,703	0.05%
2020/04/15	12	29.05	29	29.16	29.05	-17	8,664	-0.20%
2020/04/14	35	28.71	5	28.57	28.65	30	8,655	0.35%
2020/04/13	7	28.24	13	28.36	28.00	-6	8,677	-0.07%
2020/04/10	20	28.37	5	28.20	28.30	15	8,761	0.17%
2020/04/09	32	28.63	58	28.55	28.45	-26	9,015	-0.29%
2020/04/08	41	28.11	31	28.22	28.90	10	9,001	0.11%
2020/04/07	20	27.20	3	27.35	27.30	17	8,905	0.19%
2020/04/06	12	26.56	11	26.36	26.60	1	9,145	0.01%
2020/04/01	10	26.25	71	26.21	26.15	-61	9,526	-0.64%
2020/03/31	3	25.60	4	26.16	25.95	-1	9,491	-0.01%
2020/03/30	1	25.70	2	24.85	25.70	-1	9,638	-0.01%
2020/03/27	26	25.82	16	26.70	25.60	10	9,646	0.10%
2020/03/26	13	25.91	1	26.05	26.05	12	9,570	0.13%
2020/03/25	26	26.02	7	25.61	26.00	19	9,519	0.20%
2020/03/24	7	23.87	6	24.07	23.90	1	9,452	0.01%
2020/03/23	7	22.58	8	22.86	22.60	-1	9,873	-0.01%
2020/03/20	16	23.96	20	24.00	24.30	-4	10,014	-0.04%
2020/03/19	14	23.53	33	23.02	22.55	-19	10,038	-0.19%
2020/03/18	12	25.80	21	25.70	25.05	-9	10,011	-0.09%
2020/03/17	2	25.35	2	25.30	25.05	0	10,270	0.00%
2020/03/16	22	27.46	17	27.35	26.45	5	10,196	0.05%
2020/03/13	34	27.39	28	27.69	27.90	6	10,206	0.06%
2020/03/12	24	30.78	113	30.34	30.20	-89	10,016	-0.89%	大賣/
2020/03/11	26	32.67	19	32.75	32.40	7	10,010	0.07%
2020/03/10	21	32.77	5	32.36	33.05	16	10,412	0.15%
2020/03/09	16	33.21	2	33.10	33.00	14	10,701	0.13%
2020/03/06	7	34.86	3	34.75	34.75	4	10,583	0.04%
2020/03/05	1	35.30	8	35.38	35.20	-7	10,574	-0.07%
2020/03/04	1	34.70	4	35.08	34.85	-3	10,516	-0.03%
2020/03/03	66	35.77	64	36.15	35.15	2	10,472	0.02%
2020/03/02	6	35.26	9	35.36	35.50	-3	10,424	-0.03%
2020/02/27	27	35.57	166	36.58	34.15	-139	10,167	-1.37%	大賣/鉅額交易
2020/02/26	185	35.84	11	35.48	36.00	174	9,735	1.79%	大買/鉅額交易
2020/02/25	9	35.11	12	34.95	35.15	-3	9,448	-0.03%
2020/02/24	5	35.05	2	34.80	35.00	3	9,393	0.03%
2020/02/21	6	35.33	6	35.28	35.40	0	9,348	0.00%
2020/02/20	10	35.27	35	35.19	35.00	-25	9,230	-0.27%
2020/02/19	41	35.41	19	35.39	35.30	22	9,113	0.24%
2020/02/18	11	34.61	4	34.86	34.65	7	8,882	0.08%
2020/02/17	16	34.86	33	35.01	34.65	-17	8,773	-0.19%
2020/02/14	16	34.07	9	34.07	34.00	7	8,475	0.08%
2020/02/13	4	33.69	1	33.60	33.50	3	8,308	0.04%
2020/02/12	18	33.71	22	33.03	33.60	-4	8,348	-0.05%
2020/02/07	1	32.10	2	31.95	31.85	-1	8,493	-0.01%
2020/02/06	4	32.26	0	0.00	32.40	4	8,669	0.05%
2020/02/05	6	32.10	10	32.22	31.80	-4	8,800	-0.05%
2020/02/04	4	32.10	7	31.92	32.10	-3	8,800	-0.03%
2020/02/03	4	30.95	2	30.93	31.20	2	8,871	0.02%
2020/01/31	4	32.34	64	32.20	32.50	-60	8,827	-0.68%
2020/01/30	5	32.64	5	32.56	32.25	0	9,107	0.00%
2020/01/20	8	35.78	2	35.80	35.80	6	9,084	0.07%
2020/01/17	4	35.66	1	35.50	35.45	3	9,265	0.03%
2020/01/16	11	35.58	0	0.00	35.45	11	9,526	0.12%
2020/01/15	8	35.62	11	35.95	35.55	-3	9,835	-0.03%
2020/01/14	9	35.44	11	35.31	35.40	-2	9,947	-0.02%
2020/01/13	5	35.15	3	35.10	35.15	2	10,704	0.02%
2020/01/10	0	0.00	15	34.15	34.15	-15	11,060	-0.14%
2020/01/09	7	34.61	8	34.40	34.30	-1	11,048	-0.01%
2020/01/08	6	34.08	6.2	34.10	34.00	-0.2	11,063	0.00%
2020/01/07	20	35.00	21	34.68	34.80	-1	11,090	-0.01%
2020/01/06	18	35.54	4	35.33	35.20	14	11,228	0.12%
2020/01/03	43	37.51	31	36.88	36.25	12	11,149	0.11%
2020/01/02	28	37.01	238	36.86	36.90	-210	10,906	-1.93%	大賣/鉅額交易
2019/12/31	19	36.53	3	36.63	36.35	16	10,825	0.15%
2019/12/30	153	37.38	121	37.51	37.10	32	10,750	0.30%	大買/大賣/
2019/12/27	230	36.85	38	36.88	37.30	192	10,473	1.83%	大買/鉅額交易
2019/12/26	16	35.84	26	36.05	35.80	-10	10,121	-0.10%
2019/12/25	32	36.25	54	36.36	36.10	-22	10,177	-0.22%
2019/12/24	10	35.76	1	35.80	35.80	9	10,039	0.09%
2019/12/23	4	36.01	8	36.07	36.10	-4	10,132	-0.04%
2019/12/20	19	36.01	10	36.13	35.90	9	10,247	0.09%
2019/12/19	15	35.90	8	36.09	35.90	7	10,473	0.07%
2019/12/18	46	36.82	38	36.95	36.30	8	10,454	0.08%
2019/12/17	22	36.11	45	36.06	36.60	-23	10,055	-0.23%
2019/12/16	16	36.18	25.1	36.34	36.05	-9.1	10,068	-0.09%
2019/12/13	22	35.69	5	35.99	35.60	17	9,918	0.17%
2019/12/12	36	36.08	48	36.20	35.50	-12	9,803	-0.12%
2019/12/11	2	35.40	7	35.46	35.50	-5	9,404	-0.05%
2019/12/10	24	35.59	34	35.55	35.75	-10	9,363	-0.11%
2019/12/09	14	35.43	41	35.33	35.30	-27	9,240	-0.29%
2019/12/06	46	35.55	7	35.59	35.55	39	9,233	0.42%
2019/12/05	35	35.46	141	35.50	35.25	-106	9,090	-1.17%	大賣/鉅額交易
2019/12/04	127	34.77	58	34.54	34.85	69	8,701	0.79%	大買/
2019/12/03	17	33.14	0	0.00	33.10	17	8,310	0.20%
2019/12/02	13	33.01	225	33.01	33.05	-212	8,328	-2.55%	大賣/鉅額交易
2019/11/29	0	0.00	3	33.55	33.45	-3	8,386	-0.04%
2019/11/28	1	33.80	3	33.90	33.80	-2	8,410	-0.02%
2019/11/27	226	34.09	21	34.11	34.10	205	8,529	2.40%	大買/鉅額交易
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	12	33.10	12	33.16	33.05	0	8,719	0.00%
2019/11/21	2	33.00	1	33.15	33.25	1	8,766	0.01%
2019/11/20	2	33.23	0	0.00	33.15	2	8,779	0.02%
2019/11/19	1	33.35	3	33.48	33.60	-2	8,826	-0.02%
2019/11/18	5	33.34	2	33.30	33.35	3	8,874	0.03%
2019/11/15	1	33.05	1	33.10	33.00	0	8,970	0.00%
2019/11/14	7	32.88	1	32.85	33.00	6	9,074	0.07%
2019/11/13	11	33.38	9	33.51	33.25	2	9,090	0.02%
2019/11/12	6	33.34	1	33.25	33.60	5	9,106	0.05%
2019/11/11	13	33.23	20	33.27	33.00	-7	9,114	-0.08%
2019/11/08	11	34.45	7	34.66	34.30	4	9,043	0.04%
2019/11/07	3	35.17	4	35.13	35.05	-1	9,033	-0.01%
2019/11/06	26	36.26	29	36.11	35.75	-3	9,078	-0.03%
2019/11/05	19	36.11	62	36.45	36.00	-43	8,993	-0.48%
2019/11/04	30	35.90	25	36.04	35.80	5	8,863	0.06%
2019/11/01	11	35.48	5	35.13	35.70	6	8,740	0.07%
2019/10/31	6	35.28	1	35.10	35.05	5	8,780	0.06%
2019/10/30	1	35.85	7	35.80	35.80	-6	8,690	-0.07%
2019/10/29	25	36.23	30	36.26	36.05	-5	8,683	-0.06%
2019/10/28	5	35.46	19	35.69	35.60	-14	8,555	-0.16%
2019/10/25	17	35.97	9	36.23	35.50	8	8,580	0.09%
2019/10/24	52	36.58	16.1	36.64	36.70	35.9	8,427	0.43%
2019/10/23	33	36.47	60	36.37	36.35	-27	8,296	-0.33%
2019/10/22	78	36.18	64	36.40	36.15	14	8,261	0.17%
2019/10/21	121	36.32	191.2	35.95	36.30	-70.2	8,106	-0.87%	大買/大賣/
2019/10/18	104	34.59	55	34.58	34.80	49	7,458	0.66%	大買/
2019/10/17	1	33.50	6	33.45	33.45	-5	7,237	-0.07%
2019/10/16	3	33.20	0	0.00	33.20	3	7,345	0.04%
2019/10/15	12	33.87	13	33.77	33.40	-1	7,326	-0.01%
2019/10/14	22	33.87	41	34.00	33.75	-19	7,233	-0.26%
2019/10/09	7	32.71	7	32.75	32.70	0	7,081	0.00%
2019/10/08	1	32.90	5	32.90	32.90	-4	7,118	-0.06%
2019/10/07	17	33.89	0	0.00	33.45	17	7,175	0.24%
2019/10/04	6	33.84	16	33.84	33.85	-10	7,280	-0.14%
2019/10/03	13	33.81	13	33.88	34.10	0	7,323	0.00%
2019/10/02	7	33.90	10	33.92	33.90	-3	7,419	-0.04%
2019/10/01	19	34.53	3	34.25	34.60	16	7,428	0.22%
2019/09/27	8	33.69	8	34.01	33.65	0	7,471	0.00%
2019/09/26	12	34.38	17	34.58	34.10	-5	7,535	-0.07%
2019/09/25	18	34.35	44	34.33	34.50	-26	7,686	-0.34%
2019/09/24	27	34.23	36	34.50	34.15	-9	7,755	-0.12%
2019/09/23	15	33.70	14	33.72	33.75	1	7,525	0.01%
2019/09/20	17	33.48	17	33.56	33.45	0	7,554	0.00%
2019/09/19	53	33.32	71	33.45	33.50	-18	7,653	-0.24%
2019/09/18	6	32.58	11	32.62	32.55	-5	7,571	-0.07%
2019/09/17	25	32.53	26.1	32.43	32.50	-1.1	7,640	-0.02%
2019/09/16	0	0.00	1	32.20	32.20	-1	7,696	-0.01%
2019/09/12	12	32.41	1	32.20	32.20	11	7,842	0.14%
2019/09/11	5	31.99	0	0.00	31.90	5	7,914	0.06%
2019/09/10	16	32.03	6	31.93	31.90	10	8,037	0.12%
2019/09/09	8	32.71	31	32.44	32.35	-23	8,377	-0.27%
2019/09/06	17	33.19	4	33.25	32.90	13	8,430	0.15%
2019/09/05	1	33.00	7	32.97	32.90	-6	8,426	-0.07%
2019/09/04	5	32.80	9	32.81	32.85	-4	8,683	-0.05%
2019/09/03	6	32.59	250	32.75	32.50	-244	8,754	-2.79%	大賣/鉅額交易
2019/09/02	29	32.58	8	32.64	32.70	21	8,710	0.24%
2019/08/30	251	32.86	34	32.41	32.10	217	8,713	2.49%	大買/鉅額交易
2019/08/29	12	32.24	6	32.03	32.30	6	8,640	0.07%
2019/08/28	26	32.50	40	32.46	32.55	-14	8,568	-0.16%
2019/08/27	24	31.69	3	31.67	31.40	21	8,406	0.25%
2019/08/26	13	31.63	2	31.65	31.50	11	8,466	0.13%
2019/08/23	8	32.31	7	32.47	32.40	1	8,468	0.01%
2019/08/22	6	32.66	6	32.64	32.40	0	8,490	0.00%
2019/08/21	6	32.80	6	32.89	32.70	0	8,500	0.00%
2019/08/20	12	33.04	7	33.28	32.90	5	8,487	0.06%
2019/08/19	11	33.49	15	33.49	33.40	-4	8,459	-0.05%
2019/08/16	1	32.50	1	32.00	32.50	0	8,412	0.00%
2019/08/15	43	31.73	19	31.72	31.85	24	8,490	0.28%
2019/08/14	5	33.05	6	32.63	32.50	-1	8,552	-0.01%
2019/08/13	1	32.55	1	32.50	32.50	0	8,640	0.00%
2019/08/12	12	32.16	8	32.45	32.45	4	8,721	0.05%
2019/08/08	6	33.06	10	32.98	32.85	-4	8,736	-0.05%
2019/08/07	6	33.80	4	33.43	33.20	2	8,803	0.02%
2019/08/06	34	33.73	28	33.44	34.15	6	8,983	0.07%
2019/08/05	16	34.15	10	34.30	33.85	6	9,305	0.06%
2019/08/02	54	34.65	8	34.64	34.55	46	9,570	0.48%
2019/08/01	5	35.80	10	35.89	35.75	-5	9,723	-0.05%
2019/07/31	13	36.08	9	35.98	36.20	4	9,932	0.04%
2019/07/30	33	35.84	27	35.79	35.60	6	9,958	0.06%
2019/07/29	9	37.19	19	37.26	37.05	-10	9,899	-0.10%
2019/07/26	8	36.90	40	36.93	37.00	-32	9,916	-0.32%
2019/07/25	63	36.93	13	36.85	36.90	50	9,947	0.50%
2019/07/24	86	37.19	85	36.99	36.80	1	10,024	0.01%
2019/07/23	13	36.22	15	36.41	36.10	-2	10,242	-0.02%
2019/07/22	91	36.55	180	36.72	36.50	-89	10,750	-0.83%	大賣/
2019/07/19	116	35.81	87	35.82	36.05	29	11,077	0.26%	大買/
2019/07/18	36	34.94	269	34.62	34.50	-233	11,053	-2.11%	大賣/鉅額交易
2019/07/17	12	35.62	27	35.69	35.65	-15	11,077	-0.14%
2019/07/16	21	35.94	4	36.13	35.90	17	11,708	0.15%
2019/07/15	259	35.86	8	35.88	35.70	251	11,875	2.11%	大買/鉅額交易
2019/07/12	15	35.59	12	35.65	35.40	3	12,082	0.02%
2019/07/11	38	35.73	18	35.83	35.60	20	12,129	0.16%
2019/07/10	11	37.56	45	37.50	37.60	-34	12,100	-0.28%
2019/07/09	23	37.60	121	37.63	37.40	-98	12,054	-0.81%	大賣/
2019/07/08	259	38.17	120	38.42	38.05	139	12,117	1.15%	大買/大賣/鉅額交易
2019/07/05	9	37.63	7	37.66	37.80	2	12,158	0.02%
2019/07/04	15	37.41	33	37.47	37.55	-18	12,166	-0.15%
2019/07/03	11	36.99	3	36.90	36.90	8	12,483	0.06%
2019/07/02	44	37.27	54	37.10	37.10	-10	12,517	-0.08%
2019/07/01	44	36.13	25	36.24	36.45	19	12,550	0.15%
2019/06/28	5	35.13	1	35.30	35.35	4	12,808	0.03%
2019/06/27	14	34.94	20	34.96	35.15	-6	13,119	-0.05%
2019/06/26	18	34.47	81	34.72	34.70	-63	13,074	-0.48%
2019/06/25	45	35.50	36	35.16	35.30	9	13,030	0.07%
2019/06/24	70	35.72	16	35.58	36.00	54	12,960	0.42%
2019/06/21	16	35.76	1	35.05	35.05	15	12,923	0.12%
2019/06/20	14	35.82	14	35.94	35.70	0	12,880	0.00%
2019/06/19	14	35.48	16	35.44	35.55	-2	12,826	-0.02%
2019/06/18	16	35.41	15	35.12	35.05	1	12,825	0.01%
2019/06/17	53	35.73	64	35.68	35.50	-11	12,844	-0.09%
2019/06/14	4	34.76	13	34.75	34.40	-9	12,517	-0.07%
2019/06/13	20	34.33	23	34.22	34.25	-3	12,543	-0.02%
2019/06/12	36	34.91	42	35.13	34.60	-6	12,564	-0.05%
2019/06/11	33	33.53	38	33.83	34.05	-5	12,406	-0.04%
2019/06/10	0	0.00	85	33.12	33.25	-85	12,391	-0.69%
2019/06/06	21	32.85	27	32.81	32.80	-6	12,525	-0.05%
2019/06/05	9	33.29	6	33.45	33.10	3	12,542	0.02%
2019/06/04	22	33.29	9	33.39	33.50	13	12,606	0.10%
2019/06/03	0	0.00	6	33.20	33.25	-6	12,833	-0.05%
2019/05/31	5	33.58	12	33.52	33.50	-7	13,007	-0.05%
2019/05/30	12	32.89	14	32.85	33.15	-2	13,059	-0.02%
2019/05/29	7	32.32	12	32.34	32.30	-5	13,289	-0.04%
2019/05/28	8	32.73	7.2	32.83	32.95	0.8	13,695	0.01%
2019/05/27	9	33.09	6	33.02	32.90	3	14,182	0.02%
2019/05/24	7	33.59	2	33.70	33.05	5	14,485	0.03%
2019/05/23	14	33.08	6	33.22	33.30	8	14,617	0.05%
2019/05/22	106	34.43	11	34.52	33.90	95	14,824	0.64%	大買/
2019/05/21	10	33.57	11	33.05	33.90	-1	15,197	-0.01%
2019/05/20	42	32.98	20	33.12	33.05	22	15,278	0.14%
2019/05/17	16	34.09	18	33.75	33.80	-2	15,570	-0.01%
2019/05/16	5	34.42	8	34.44	33.80	-3	15,910	-0.02%
2019/05/15	56	35.16	7	35.17	34.90	49	16,886	0.29%
2019/05/14	27	34.58	15	33.98	35.25	12	17,494	0.07%
2019/05/13	39	34.69	41	33.75	33.80	-2	17,719	-0.01%
2019/05/10	20	37.17	18.5	37.38	36.60	1.5	17,580	0.01%
2019/05/09	44	37.89	166	38.33	37.25	-122	17,423	-0.70%	大賣/鉅額交易
2019/05/08	15	38.78	29	38.83	38.90	-14	17,313	-0.08%
2019/05/07	3	38.43	19	38.44	38.40	-16	17,407	-0.09%
2019/05/06	72	38.30	26	38.42	38.15	46	17,976	0.26%
2019/05/03	9	39.42	19	39.51	39.35	-10	17,943	-0.06%
2019/05/02	15	38.92	91	39.00	38.90	-76	17,968	-0.42%
2019/04/30	77	38.59	25	38.97	39.05	52	18,100	0.29%
2019/04/29	83	39.15	202	39.24	38.55	-119	17,988	-0.66%	大賣/鉅額交易
2019/04/26	200	40.81	28.5	40.73	41.15	171.5	17,730	0.97%	大買/鉅額交易
2019/04/25	146	40.19	197.4	40.23	40.55	-51.4	17,250	-0.30%	大買/大賣/
2019/04/24	79	39.51	102	39.86	39.40	-23	16,889	-0.14%	大賣/
2019/04/23	65	39.09	40	39.34	39.00	25	16,911	0.15%
2019/04/22	250	40.58	45	40.56	39.25	205	17,008	1.21%	大買/鉅額交易
2019/04/19	32	38.85	13	38.70	39.00	19	16,563	0.11%
2019/04/18	34	38.38	49	38.99	37.85	-15	16,598	-0.09%
2019/04/17	47	38.38	5	38.38	38.25	42	16,622	0.25%
2019/04/16	9	37.99	14	37.84	38.05	-5	16,677	-0.03%
2019/04/15	14	37.61	6	37.63	37.30	8	16,926	0.05%
2019/04/12	16	37.48	31	37.59	37.25	-15	17,317	-0.09%
2019/04/11	45	38.38	34	38.83	38.10	11	17,415	0.06%
2019/04/10	5	39.17	6	39.17	39.35	-1	17,356	-0.01%
2019/04/09	81	40.23	49	40.23	39.60	32	17,404	0.18%
2019/04/08	27	39.51	10	39.77	39.30	17	17,317	0.10%
2019/04/03	25	39.26	78	39.21	39.20	-53	17,378	-0.30%
2019/04/02	72	39.36	132	38.74	39.45	-60	17,400	-0.34%	大賣/
2019/04/01	102	37.96	42	37.83	37.90	60	17,263	0.35%	大買/
2019/03/29	16	36.51	7	36.68	36.90	9	17,149	0.05%
2019/03/28	19	37.07	10	36.94	36.55	9	17,823	0.05%
2019/03/27	7	36.87	1	37.00	36.80	6	18,695	0.03%
2019/03/26	6	37.18	30	37.04	36.90	-24	19,704	-0.12%
2019/03/25	12	36.37	19	36.30	36.70	-7	20,382	-0.03%
2019/03/22	3	37.07	10	37.34	37.10	-7	20,597	-0.03%
2019/03/21	18	37.14	12	37.32	36.75	6	20,876	0.03%
2019/03/20	6	37.02	8	37.07	37.10	-2	21,208	-0.01%
2019/03/19	4	36.56	2.6	36.64	36.45	1.4	21,697	0.01%
2019/03/18	13	36.29	5	36.28	36.25	8	22,043	0.04%
2019/03/15	13	36.83	7	37.03	36.70	6	22,301	0.03%
2019/03/14	10	36.67	6	36.62	36.45	4	22,583	0.02%
2019/03/13	109	37.21	193	37.17	37.10	-84	23,091	-0.36%	大買/大賣/
2019/03/12	12	37.88	15	37.91	37.35	-3	23,411	-0.01%
2019/03/11	4	37.49	3.1	37.43	37.30	0.9	23,766	0.00%
2019/03/08	3	37.00	3	36.82	37.25	0	24,548	0.00%
2019/03/07	23	37.58	158	37.83	37.05	-135	25,184	-0.54%	大賣/鉅額交易
2019/03/06	25	39.19	55	39.33	38.65	-30	26,262	-0.11%
2019/03/05	9	38.64	6	38.81	38.60	3	27,112	0.01%
2019/03/04	75	39.46	256.2	39.79	38.95	-181.2	28,054	-0.65%	大賣/鉅額交易
2019/02/27	190	39.26	68	39.40	39.50	122	28,110	0.43%	大買/鉅額交易
2019/02/26	88	38.77	49	38.97	38.60	39	28,202	0.14%
2019/02/25	145	37.68	60	37.62	37.80	85	28,383	0.30%	大買/
2019/02/22	57.8	39.38	46	38.96	38.75	11.8	29,437	0.04%
2019/02/21	54	39.14	25	39.26	39.40	29	29,463	0.10%
2019/02/20	112	40.14	241	40.66	39.50	-129	29,489	-0.44%	大買/大賣/鉅額交易
2019/02/19	210	39.19	18	39.13	39.50	192	29,660	0.65%	大買/鉅額交易
2019/02/18	32	39.46	342	39.79	39.20	-310	30,192	-1.03%	大賣/鉅額交易
2019/02/15	125	39.09	9	38.95	38.80	116	30,612	0.38%	大買/鉅額交易
2019/02/14	234	39.79	132	40.20	39.80	102	30,775	0.33%	大買/大賣/鉅額交易
2019/02/13	119	38.42	68	37.86	38.75	51	30,306	0.17%	大買/
2019/02/12	11	35.29	30	35.38	35.25	-19	30,182	-0.06%
2019/02/11	7	34.36	18	34.23	34.35	-11	31,029	-0.04%
2019/01/30	14	33.83	15	33.93	33.40	-1	31,892	0.00%
2019/01/29	11	33.43	8	33.43	33.40	3	32,202	0.01%
2019/01/28	26	34.61	50	34.61	34.25	-24	32,566	-0.07%
2019/01/25	76	34.05	74	34.07	34.30	2	33,389	0.01%
2019/01/24	97	32.64	103	32.61	32.65	-6	34,287	-0.02%	大賣/
2019/01/23	28	32.16	19	32.10	32.25	9	34,578	0.03%
2019/01/22	18	32.72	8	32.60	32.60	10	34,995	0.03%
2019/01/21	13	32.25	3	32.35	32.20	10	35,430	0.03%
2019/01/18	19	31.54	23	31.96	32.20	-4	35,828	-0.01%
2019/01/17	12	32.28	21	32.52	32.00	-9	36,054	-0.02%
2019/01/16	2	32.72	4	32.74	32.60	-2	36,365	-0.01%
2019/01/15	204	32.01	207	31.87	32.05	-3	36,476	-0.01%	大買/大賣/
2019/01/14	33	32.01	14	31.80	31.85	19	36,612	0.05%
2019/01/11	5	33.46	3	33.60	32.95	2	36,713	0.01%
2019/01/10	11	33.83	40	33.81	33.40	-29	36,865	-0.08%
2019/01/09	51	33.75	85	33.49	33.40	-34	37,074	-0.09%
2019/01/08	45	33.20	81	33.35	33.35	-36	37,626	-0.10%
2019/01/07	92	33.17	37.1	33.24	33.55	54.9	37,762	0.15%
2019/01/04	47.6	30.54	17.8	30.81	31.50	29.8	38,001	0.08%
2019/01/03	34	32.58	10	32.68	32.00	24	37,814	0.06%
2019/01/02	8	33.74	12	33.70	33.50	-4	38,184	-0.01%
2018/12/28	14	33.43	5	33.55	33.50	9	38,634	0.02%
2018/12/27	34	34.32	16	33.89	33.50	18	39,107	0.05%
2018/12/26	32	33.63	26	33.80	32.50	6	39,032	0.02%
2018/12/25	11	33.05	6	33.53	33.40	5	39,341	0.01%
2018/12/24	78	33.86	89	33.96	34.40	-11	39,312	-0.03%
2018/12/22	22	34.22	16	34.39	34.65	6	39,298	0.02%
2018/12/21	46	34.38	61	34.67	35.45	-15	39,507	-0.04%
2018/12/20	186	33.87	143	33.72	33.60	43	39,119	0.11%	大買/大賣/
2018/12/19	72	36.21	68	35.63	35.20	4	38,481	0.01%
2018/12/18	87	39.10	63	38.72	37.60	24	38,498	0.06%
2018/12/17	43	40.59	41	40.71	40.50	2	38,648	0.01%
2018/12/14	37	41.17	29	41.34	40.70	8	38,836	0.02%
2018/12/13	37	42.05	25	42.31	42.30	12	38,818	0.03%
2018/12/12	51	41.76	73	41.92	41.85	-22	38,745	-0.06%
2018/12/11	48.2	41.49	37	41.32	40.55	11.2	38,901	0.03%
2018/12/10	70	40.18	51	40.53	41.45	19	39,090	0.05%
2018/12/07	53	40.99	46	41.30	40.90	7	39,058	0.02%
2018/12/06	86	40.41	72	40.22	40.15	14	39,164	0.04%
2018/12/05	43	41.87	20	42.00	41.90	23	39,076	0.06%
2018/12/04	50	43.37	38	43.73	43.20	12	39,419	0.03%
2018/12/03	39	44.65	49	44.87	44.20	-10	39,430	-0.03%
2018/11/30	51	42.63	81	42.58	43.20	-30	38,819	-0.08%
2018/11/29	63	41.81	93	41.87	42.50	-30	38,225	-0.08%
2018/11/28	63	40.13	88	40.29	39.85	-25	37,146	-0.07%
2018/11/27	141	39.35	163	39.33	39.40	-22	36,504	-0.06%	大買/大賣/
2018/11/26	31	37.94	35	38.21	38.20	-4	35,653	-0.01%
2018/11/23	79	38.34	59	38.34	37.35	20	35,760	0.06%
2018/11/22	57	38.93	30	38.75	38.15	27	35,578	0.08%
2018/11/21	88	39.42	123	39.44	39.50	-35	35,256	-0.10%	大賣/
2018/11/20	25	37.71	20	37.59	37.45	5	34,251	0.01%
2018/11/19	17	37.21	24	37.34	37.70	-7	34,401	-0.02%
2018/11/16	91	37.72	91	37.81	36.75	0	34,265	0.00%
2018/11/15	39	36.78	49	36.79	37.70	-10	33,749	-0.03%
2018/11/14	72	37.80	62	37.80	37.00	10	33,259	0.03%
2018/11/13	129	37.43	78	37.43	38.35	51	32,871	0.16%	大買/
2018/11/12	236	37.39	262	37.21	37.80	-26	32,467	-0.08%	大買/大賣/
2018/11/09	57	36.68	36	36.62	37.00	21	32,209	0.07%
2018/11/08	76	37.02	81	37.15	36.25	-5	31,899	-0.02%
2018/11/07	63	34.52	153	34.68	35.80	-90	31,002	-0.29%	大賣/
2018/11/06	125	32.84	84	32.89	32.55	41	30,328	0.14%	大買/
2018/11/05	41	33.61	40	33.69	34.05	1	30,079	0.00%
2018/11/02	174	33.36	139.1	33.31	33.30	34.9	29,779	0.12%	大買/大賣/
2018/11/01	104	32.91	145	32.69	32.75	-41	29,018	-0.14%	大買/大賣/
2018/10/31	6	31.00	68	31.18	31.40	-62	27,766	-0.22%
2018/10/30	57	28.18	86	28.43	28.55	-29	27,535	-0.11%
2018/10/29	59	27.17	72	27.49	28.65	-13	27,409	-0.05%
2018/10/26	153	27.04	284	27.06	26.05	-131	27,322	-0.48%	大買/大賣/鉅額交易
2018/10/25	92	26.97	66	27.22	26.55	26	27,120	0.10%
2018/10/24	50	30.43	317	30.73	29.50	-267	26,849	-0.99%	大賣/鉅額交易
2018/10/23	44	32.08	32	31.55	31.35	12	26,639	0.05%
2018/10/22	10	32.18	21	32.77	33.10	-11	26,588	-0.04%
2018/10/19	32	31.76	13	31.99	32.35	19	26,568	0.07%
2018/10/18	88	33.64	86	33.84	33.25	2	26,457	0.01%
2018/10/17	117	33.68	138	33.59	33.10	-21	26,349	-0.08%	大買/大賣/
2018/10/16	69	33.68	67	33.67	33.25	2	26,327	0.01%
2018/10/15	64	31.70	56	31.96	32.00	8	26,269	0.03%
2018/10/12	172	31.92	168	32.17	31.85	4	26,475	0.02%	大買/大賣/
2018/10/11	26	32.04	8	32.09	31.80	18	26,210	0.07%
2018/10/09	330	35.26	325	35.85	35.30	5	26,240	0.02%	大買/大賣/
2018/10/08	154	36.21	137	36.49	35.15	17	26,051	0.07%	大買/大賣/
2018/10/05	109	37.23	48	37.15	36.80	61	25,907	0.24%	大買/
2018/10/04	37	40.43	22	40.37	40.00	15	25,635	0.06%
2018/10/03	60	40.93	49	41.48	40.40	11	25,839	0.04%
2018/10/02	338	42.91	221	43.33	42.60	117	26,084	0.45%	大買/大賣/鉅額交易
2018/10/01	181	43.16	192	43.10	43.20	-11	26,286	-0.04%	大買/大賣/
2018/09/28	128	43.13	134	43.34	43.50	-6	26,732	-0.02%	大買/大賣/
2018/09/27	29.1	43.03	35	42.88	42.20	-5.9	26,709	-0.02%
2018/09/26	29.1	44.16	6	44.16	43.80	23.1	27,040	0.09%
2018/09/25	212	45.46	192	45.87	44.15	20	26,956	0.07%	大買/大賣/
2018/09/21	119	43.20	126	42.92	43.85	-7	26,206	-0.03%	大買/大賣/
2018/09/20	269	40.97	278	41.00	40.75	-9	25,600	-0.04%	大買/大賣/
2018/09/19	174	41.57	161	40.48	40.20	13	25,686	0.05%	大買/大賣/
2018/09/18	21	41.23	11	41.31	40.95	10	25,896	0.04%
2018/09/17	142	42.19	155	42.06	42.40	-13	26,186	-0.05%	大買/大賣/
2018/09/14	171	38.55	225	40.77	41.45	-54	25,773	-0.21%	大買/大賣/
2018/09/13	162	38.82	155	38.04	37.70	7	25,506	0.03%	大買/大賣/
2018/09/12	212.1	38.37	214	38.73	38.65	-1.9	25,568	-0.01%	大買/大賣/
2018/09/11	22	39.52	23	39.55	39.60	-1	25,723	0.00%
2018/09/10	115	38.55	106	38.31	37.45	9	25,491	0.04%	大買/大賣/
2018/09/07	71	42.39	21	42.00	41.50	50	25,119	0.20%
2018/09/06	219	44.27	227	44.36	44.00	-8	25,060	-0.03%	大買/大賣/
2018/09/05	129	44.33	109	44.45	44.55	20	25,627	0.08%	大買/大賣/
2018/09/04	73	43.90	65	44.20	43.85	8	27,102	0.03%
2018/09/03	57	44.34	12	45.36	43.55	45	27,874	0.16%
2018/08/31	134	46.15	133	46.59	47.25	1	28,015	0.00%	大買/大賣/
2018/08/30	219	48.11	256	47.99	47.50	-37	28,162	-0.13%	大買/大賣/
2018/08/29	28	46.78	36	47.34	47.60	-8	28,205	-0.03%
2018/08/28	42	47.38	32	47.82	47.10	10	28,746	0.03%
2018/08/27	3	45.03	24	45.84	47.20	-21	28,901	-0.07%
2018/08/24	22.9	44.32	21	44.28	42.95	1.9	29,383	0.01%
2018/08/23	12	46.62	12	46.92	46.40	0	30,829	0.00%
2018/08/22	19	47.18	19	47.45	47.10	0	31,632	0.00%
2018/08/21	14.1	47.52	2	47.55	47.00	12.1	33,184	0.04%
2018/08/20	61	47.34	34	48.37	47.00	27	34,269	0.08%
2018/08/17	33	51.23	39	51.58	51.80	-6	34,573	-0.02%
2018/08/16	12	50.24	8	50.66	51.20	4	34,777	0.01%
2018/08/15	25	51.56	9	52.53	50.20	16	35,119	0.05%
2018/08/14	34	52.72	18	52.96	53.50	16	35,718	0.04%
2018/08/13	63	54.17	34.5	55.99	53.60	28.5	35,970	0.08%
2018/08/10	7	59.49	14	60.08	58.80	-7	36,641	-0.02%
2018/08/09	38	59.31	22.7	58.59	59.60	15.3	38,103	0.04%
2018/08/08	26	58.73	20	59.27	58.60	6	39,838	0.02%
2018/08/07	17	59.45	63	59.94	59.50	-46	40,602	-0.11%
2018/08/06	16	57.46	20	57.60	58.30	-4	41,808	-0.01%
2018/08/03	165	56.19	132	56.69	57.80	33	42,958	0.08%	大買/大賣/
2018/08/02	61	58.60	23	58.56	56.50	38	43,259	0.09%
2018/08/01	61	61.38	73	62.53	61.80	-12	43,841	-0.03%
2018/07/31	127	61.88	134	62.58	63.00	-7	45,167	-0.02%	大買/大賣/
2018/07/30	40	62.27	202	63.35	61.80	-162	45,338	-0.36%	大賣/鉅額交易
2018/07/27	182	64.39	8	63.86	64.60	174	45,469	0.38%	大買/鉅額交易
2018/07/26	21	63.62	38.1	64.07	63.30	-17.1	45,878	-0.04%
2018/07/25	13	63.35	12	63.59	63.00	1	46,171	0.00%
2018/07/24	13	62.77	28	62.99	62.90	-15	46,194	-0.03%
2018/07/23	29	60.08	37	60.62	62.80	-8	46,073	-0.02%
2018/07/20	83	64.03	68.1	63.06	62.40	14.9	46,066	0.03%
2018/07/19	36	63.79	43	63.49	64.00	-7	45,727	-0.02%
2018/07/18	152	62.34	144	61.57	61.50	8	46,120	0.02%	大買/大賣/
2018/07/17	13	63.38	26	63.84	62.60	-13	46,538	-0.03%
2018/07/16	23	63.70	34	63.99	64.30	-11	47,402	-0.02%
2018/07/13	57	63.60	49.4	63.28	62.30	7.6	48,285	0.02%
2018/07/12	120	62.24	151	62.72	62.10	-31	47,998	-0.06%	大買/大賣/
2018/07/11	219	61.74	197	61.61	62.00	22	47,915	0.05%	大買/大賣/
2018/07/10	43	60.85	121	60.99	62.40	-78	47,730	-0.16%	大賣/
2018/07/09	115	58.97	93	58.27	57.80	22	47,682	0.05%	大買/
2018/07/06	166	55.71	237	56.70	58.70	-71	47,345	-0.15%	大買/大賣/
2018/07/05	62	53.90	75	54.15	53.90	-13	46,923	-0.03%
2018/07/04	62	54.97	12	54.87	53.00	50	46,768	0.11%
2018/07/03	214	58.68	189	59.92	58.10	25	46,387	0.05%	大買/大賣/
2018/07/02	74	60.30	12	60.84	59.10	62	46,387	0.13%
2018/06/29	23	60.90	35.3	61.52	62.30	-12.3	46,271	-0.03%
2018/06/28	50	61.77	32	61.94	60.80	18	46,268	0.04%
2018/06/27	43	60.67	68	61.16	61.60	-25	45,965	-0.05%
2018/06/26	75	60.06	45	60.00	60.70	30	45,735	0.07%
2018/06/25	36	58.40	16.8	58.08	57.60	19.2	45,247	0.04%
2018/06/22	20	60.22	10	60.30	59.70	10	45,234	0.02%
2018/06/21	23.9	62.30	25	62.34	62.50	-1.1	45,060	0.00%
2018/06/20	58.4	61.56	66.2	61.54	60.60	-7.8	44,997	-0.02%
2018/06/19	35	65.19	21	65.29	64.50	14	44,847	0.03%
2018/06/15	72	67.30	27	68.36	66.60	45	44,751	0.10%
2018/06/14	62	67.31	43	67.97	68.10	19	44,648	0.04%
2018/06/13	90	68.50	70	67.80	67.00	20	44,859	0.04%
2018/06/12	203	72.09	145	73.49	70.00	58	44,681	0.13%	大買/大賣/
2018/06/11	88	67.67	211.6	67.80	69.70	-123.6	43,257	-0.29%	大賣/鉅額交易
2018/06/08	93.2	63.12	56	63.16	63.40	37.2	42,538	0.09%
2018/06/07	251	65.84	39	66.57	65.00	212	42,363	0.50%	大買/鉅額交易
2018/06/06	62.1	65.67	58	65.67	66.00	4.1	42,989	0.01%
2018/06/05	121	64.50	184	62.65	63.70	-63	43,474	-0.14%	大買/大賣/
2018/06/04	151	67.18	137	67.11	67.30	14	42,688	0.03%	大買/大賣/
2018/06/01	212	69.29	174	68.81	67.10	38	42,378	0.09%	大買/大賣/
2018/05/31	348	70.75	395.1	71.19	69.90	-47.1	41,822	-0.11%	大買/大賣/
2018/05/30	264	67.09	227	67.06	67.80	37	40,393	0.09%	大買/大賣/
2018/05/29	219	67.42	238	67.20	66.40	-19	39,562	-0.05%	大買/大賣/
2018/05/28	138	64.34	134	64.05	64.80	4	37,968	0.01%	大買/大賣/
2018/05/25	74	60.33	95	60.45	60.50	-21	36,847	-0.06%
2018/05/24	99	58.91	106	59.37	59.30	-7	36,381	-0.02%	大賣/
2018/05/23	393	58.96	88	59.19	58.90	305	36,141	0.84%	大買/鉅額交易
2018/05/22	210	60.44	125	60.10	58.50	85	35,613	0.24%	大買/大賣/
2018/05/21	91	62.80	36	63.01	62.60	55	34,997	0.16%
2018/05/18	349	62.24	187	62.45	63.20	162	34,507	0.47%	大買/大賣/鉅額交易
2018/05/17	212	62.58	145.2	62.56	61.20	66.8	33,760	0.20%	大買/大賣/
2018/05/16	203	61.26	261	61.24	62.00	-58	32,460	-0.18%	大買/大賣/
2018/05/15	145.9	57.39	152	57.79	57.30	-6.1	31,009	-0.02%	大買/大賣/
2018/05/14	105	56.86	145.2	56.65	58.10	-40.2	30,392	-0.13%	大買/大賣/
2018/05/11	200	54.60	158	55.09	52.90	42	29,133	0.14%	大買/大賣/
2018/05/10	99	52.12	103	52.31	53.50	-4	27,993	-0.01%	大賣/
2018/05/09	139	53.33	93	53.05	52.50	46	27,547	0.17%	大買/
2018/05/08	41	53.37	71	53.34	53.80	-30	26,881	-0.11%
2018/05/07	201	49.54	226	48.14	50.00	-25	25,652	-0.10%	大買/大賣/
2018/05/04	27	47.86	19	47.65	47.25	8	25,600	0.03%
2018/05/03	190	49.09	193	49.14	48.75	-3	25,913	-0.01%	大買/大賣/
2018/05/02	7	48.38	61	48.87	48.90	-54	25,992	-0.21%
2018/04/30	20	47.35	27	47.36	46.80	-7	26,032	-0.03%
2018/04/27	47	46.36	76	46.81	46.50	-29	27,327	-0.11%
2018/04/26	165	47.61	222	47.07	45.90	-57	28,276	-0.20%	大買/大賣/
2018/04/25	149	46.00	115	46.83	47.60	34	28,445	0.12%	大買/大賣/
2018/04/24	74	48.93	61	47.69	46.25	13	29,126	0.04%
2018/04/23	31	49.76	15	49.89	48.80	16	28,557	0.06%
2018/04/20	137	48.78	109.4	49.74	48.70	27.6	28,578	0.10%	大買/大賣/
2018/04/19	53	47.61	153.1	48.04	49.10	-100.1	27,712	-0.36%	大賣/
2018/04/18	123	44.53	45	44.66	44.65	78	26,756	0.29%	大買/
2018/04/17	25	45.00	7	45.39	44.05	18	26,930	0.07%
2018/04/16	14	45.60	25	46.09	45.50	-11	27,170	-0.04%
2018/04/13	92	46.16	98	46.67	45.65	-6	27,575	-0.02%
2018/04/12	18	44.83	14	44.57	44.90	4	27,359	0.01%
2018/04/11	35	45.82	9	45.71	45.05	26	28,225	0.09%
2018/04/10	24	44.63	36	44.80	44.60	-12	28,851	-0.04%
2018/04/09	20	43.83	14	44.34	43.80	6	29,531	0.02%
2018/04/03	33	43.94	34	43.60	44.25	-1	29,498	0.00%
2018/04/02	34	43.42	46	43.54	43.05	-12	29,804	-0.04%
2018/03/31	25	43.73	1	43.80	44.00	24	29,953	0.08%
2018/03/30	22	45.36	35	45.11	44.70	-13	30,304	-0.04%
2018/03/29	165	46.31	150	45.96	45.50	15	30,876	0.05%	大買/大賣/
2018/03/28	9	45.94	8	45.80	45.80	1	30,715	0.00%
2018/03/27	10	47.02	9	47.03	47.15	1	30,879	0.00%
2018/03/26	13	45.28	4	45.45	45.75	9	31,408	0.03%
2018/03/23	15	45.07	22	45.48	45.00	-7	31,596	-0.02%
2018/03/22	194	47.69	206	48.06	47.05	-12	31,550	-0.04%	大買/大賣/
2018/03/21	110	47.31	99	47.30	47.00	11	31,458	0.03%	大買/
2018/03/20	12	47.14	22	46.98	47.25	-10	31,677	-0.03%
2018/03/19	61	48.16	114	48.52	47.65	-53	31,851	-0.17%	大賣/
2018/03/16	95	47.91	92	48.28	47.20	3	31,592	0.01%
2018/03/15	96	46.71	87	47.01	47.00	9	31,638	0.03%
2018/03/14	29	47.17	33	47.25	46.90	-4	31,960	-0.01%
2018/03/13	53	48.40	79	48.29	48.55	-26	32,804	-0.08%
2018/03/12	466	48.06	466.3	48.17	47.75	-0.3	33,151	0.00%	大買/大賣/
2018/03/09	151	46.18	149	45.74	47.50	2	33,111	0.01%	大買/大賣/
2018/03/08	22	43.13	14	43.17	43.20	8	33,139	0.02%
2018/03/07	21	42.37	25	42.73	42.70	-4	33,542	-0.01%
2018/03/06	39	42.38	70	42.26	42.40	-31	33,993	-0.09%
2018/03/05	105	42.87	182	41.77	41.40	-77	34,392	-0.22%	大買/大賣/
2018/03/02	22	44.16	21	44.11	44.10	1	34,552	0.00%
2018/03/01	16	44.73	16	44.95	45.00	0	35,135	0.00%
2018/02/27	147	45.68	8	45.49	45.30	139	35,753	0.39%	大買/鉅額交易
2018/02/26	25	45.81	25.6	45.76	45.50	-0.6	36,140	0.00%
2018/02/23	24	44.61	61	44.73	44.50	-37	36,662	-0.10%
2018/02/22	18	44.38	16	44.35	44.15	2	38,036	0.01%
2018/02/21	29	44.89	10	44.97	45.00	19	39,623	0.05%
2018/02/12	30	43.45	23	43.43	43.00	7	39,949	0.02%
2018/02/09	30	40.72	45	41.64	42.90	-15	40,294	-0.04%
2018/02/08	56	43.72	64	44.05	43.50	-8	40,591	-0.02%
2018/02/07	54	45.21	56	45.44	45.10	-2	40,855	0.00%
2018/02/06	74	43.66	45	44.24	42.50	29	41,706	0.07%
2018/02/05	28	45.56	34	45.87	47.20	-6	43,336	-0.01%
2018/02/02	36	47.14	38	47.21	47.20	-2	44,680	0.00%
2018/02/01	48	48.46	37	48.68	48.00	11	46,364	0.02%
2018/01/31	97	47.30	63	47.55	48.00	34	47,867	0.07%
2018/01/30	109	49.51	47	48.90	48.60	62	48,603	0.13%	大買/
2018/01/29	78	49.86	35	49.83	49.85	43	48,644	0.09%
2018/01/26	56	49.69	60	49.64	49.00	-4	48,988	-0.01%
2018/01/25	92	50.47	54	51.02	49.50	38	48,892	0.08%
2018/01/24	105	52.39	95	52.95	52.30	10	48,813	0.02%	大買/
2018/01/23	283	53.05	246.5	54.74	52.40	36.5	49,067	0.07%	大買/大賣/
2018/01/22	81	51.47	120	52.79	53.60	-39	48,434	-0.08%	大賣/
2018/01/19	44	48.46	47.5	48.47	48.75	-3.5	49,111	-0.01%
2018/01/18	123	47.91	188	48.71	47.90	-65	49,222	-0.13%	大買/大賣/
2018/01/17	107	46.97	104	47.29	46.90	3	49,485	0.01%	大買/大賣/
2018/01/16	120	47.34	274	47.24	47.05	-154	50,360	-0.31%	大買/大賣/鉅額交易
2018/01/15	185	46.53	100	46.38	47.00	85	51,050	0.17%	大買/
2018/01/12	111	46.51	35	46.69	45.90	76	51,888	0.15%	大買/
2018/01/11	19	45.82	22	45.85	46.20	-3	52,157	-0.01%
2018/01/10	64	46.37	42	46.30	45.85	22	52,303	0.04%
2018/01/09	65	46.46	60	46.42	47.25	5	52,530	0.01%
2018/01/08	155	46.12	228	45.71	45.05	-73	52,941	-0.14%	大買/大賣/
2018/01/05	119	47.86	122	47.60	47.15	-3	53,817	-0.01%	大買/大賣/
2018/01/04	233	45.69	232	45.47	46.50	1	54,411	0.00%	大買/大賣/
2018/01/03	106	44.25	191	44.07	43.95	-85	53,809	-0.16%	大買/大賣/
2018/01/02	55	42.41	27	42.58	42.35	28	53,322	0.05%