盟立 (2464)-凱基-台北券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389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

盟立 (2464)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	189	49.33	210	49.51	49.05	-21	8,134	-0.26%	大買/大賣/
2024/05/09	1,118	50.47	1,080	50.67	49.95	38	8,065	0.47%	大買/大賣/
2024/05/08	194	48.85	627	49.26	48.75	-433	7,849	-5.52%	大買/大賣/鉅額交易
2024/05/07	1,260	48.50	1,335	48.88	48.90	-75	7,735	-0.97%	大買/大賣/
2024/05/06	523	47.46	432	47.18	46.85	91	7,527	1.21%	大買/大賣/
2024/05/03	310	46.79	307	48.10	46.45	3	7,470	0.04%	大買/大賣/
2024/05/02	150	47.97	242	48.86	47.80	-92	7,408	-1.24%	大買/大賣/
2024/04/30	396	48.79	282	49.00	48.65	114	7,360	1.55%	大買/大賣/鉅額交易
2024/04/29	289	49.57	873	50.83	49.70	-584	7,309	-7.99%	大買/大賣/鉅額交易
2024/04/26	1,361	50.17	1,254.1	49.83	50.70	106.9	7,153	1.49%	大買/大賣/鉅額交易
2024/04/25	311	47.63	535	48.04	47.45	-224	6,791	-3.30%	大買/大賣/鉅額交易
2024/04/24	364	46.95	788	47.58	47.45	-424	6,692	-6.34%	大買/大賣/鉅額交易
2024/04/23	230	44.91	212	44.80	45.00	18	6,567	0.27%	大買/大賣/
2024/04/22	363	43.61	137	43.94	43.60	226	6,514	3.47%	大買/大賣/鉅額交易
2024/04/19	660.1	44.30	336	44.13	43.95	324.1	6,471	5.01%	大買/大賣/鉅額交易
2024/04/18	120	46.58	204	46.76	46.40	-84	6,370	-1.32%	大買/大賣/
2024/04/17	20	47.35	506	47.48	47.65	-486	6,310	-7.70%	大賣/鉅額交易
2024/04/16	616	46.37	170	46.78	46.40	446	6,251	7.13%	大買/大賣/鉅額交易
2024/04/15	535	48.70	217	48.98	48.20	318	6,159	5.16%	大買/大賣/鉅額交易
2024/04/12	331	50.25	653	50.31	50.20	-322	6,060	-5.31%	大買/大賣/鉅額交易
2024/04/11	1,260.1	50.99	1,039	51.53	50.00	221.1	5,920	3.73%	大買/大賣/鉅額交易
2024/04/10	1,891	55.43	2,380	56.02	55.20	-489	5,637	-8.67%	大買/大賣/鉅額交易
2024/04/09	1,231	52.61	908	52.44	53.70	323	4,978	6.49%	大買/大賣/鉅額交易
2024/04/08	1,338	48.26	1,114	48.30	48.90	224	4,446	5.04%	大買/大賣/鉅額交易
2024/04/03	78	46.83	211	47.19	46.70	-133	4,212	-3.16%	大賣/鉅額交易
2024/04/02	248	47.51	408	47.26	47.65	-160	4,148	-3.86%	大買/大賣/鉅額交易
2024/04/01	664	47.74	473	47.93	47.10	191	4,060	4.70%	大買/大賣/鉅額交易
2024/03/29	88	46.70	146	48.15	46.55	-58	3,885	-1.49%	大賣/
2024/03/28	219	47.23	366	48.06	47.00	-147	3,775	-3.89%	大買/大賣/鉅額交易
2024/03/27	1,188	48.62	1,125	48.68	47.90	63	3,638	1.73%	大買/大賣/
2024/03/26	1,333	46.60	847	47.04	45.55	486	3,117	15.59%	大買/大賣/鉅額交易
2024/03/25	599	46.09	757	46.44	46.60	-158	2,855	-5.53%	大買/大賣/鉅額交易
2024/03/22	657	43.30	683	43.93	45.85	-26	2,418	-1.07%	大買/大賣/
2024/03/21	249	41.67	174	41.89	41.70	75	2,151	3.49%	大買/大賣/
2024/03/20	572	42.51	568	42.71	42.00	4	2,095	0.19%	大買/大賣/
2024/03/19	1,148	42.55	1,057.2	42.95	42.10	90.8	1,948	4.66%	大買/大賣/
2024/03/18	809	39.81	571.1	40.28	40.45	237.9	1,545	15.39%	大買/大賣/鉅額交易
2024/03/15	63	38.33	52	38.43	38.35	11	1,431	0.77%
2024/03/14	74	38.76	66	38.75	38.60	8	1,418	0.56%
2024/03/13	364	41.01	723	41.13	39.65	-359	1,389	-25.84%	大買/大賣/鉅額交易
2024/03/12	55	37.88	166	38.12	38.80	-111	1,190	-9.32%	大賣/鉅額交易
2024/03/11	21	38.12	45	38.08	37.85	-24	1,169	-2.05%
2024/03/08	206	38.37	100	38.52	38.05	106	1,160	9.14%	大買/鉅額交易
2024/03/07	174.5	39.38	479	39.74	39.20	-304.5	1,124	-27.08%	大買/大賣/鉅額交易
2024/03/06	445	40.07	485.1	40.43	40.05	-40.1	1,084	-3.70%	大買/大賣/
2024/03/05	85	39.13	307.1	39.34	39.00	-222.1	942	-23.56%	大賣/鉅額交易
2024/03/04	384.4	39.64	671	39.80	40.00	-286.6	905	-31.64%	大買/大賣/鉅額交易
2024/03/01	209	38.97	170	39.17	39.45	39	767	5.08%	大買/大賣/
2024/02/29	63	38.08	135	37.97	38.15	-72	696	-10.33%	大賣/
2024/02/27	79	38.01	90	37.75	37.75	-11	683	-1.61%
2024/02/26	41	38.30	127	38.47	38.40	-86	663	-12.95%	大賣/
2024/02/23	205	38.84	563.1	38.76	38.25	-358.1	641	-55.86%	大買/大賣/鉅額交易
2024/02/22	324	39.35	117	39.32	40.00	207	544	37.99%	大買/大賣/鉅額交易
2024/02/21	259	37.01	46	37.32	37.40	213	420	50.69%	大買/鉅額交易
2024/02/20	29	37.51	78	37.53	37.30	-49	405	-12.09%
2024/02/19	71	37.36	17	37.44	37.40	54	396	13.60%
2024/02/16	32	37.30	43	37.37	37.30	-11	400	-2.74%
2024/02/15	115	37.63	318	38.22	38.25	-203	383	-52.87%	大買/大賣/鉅額交易
2024/02/05	4	35.80	3	35.80	35.75	1	284	0.35%
2024/02/02	10	36.00	4	36.03	35.95	6	314	1.91%
2024/02/01	19	35.93	11	36.07	36.05	8	319	2.50%
2024/01/31	4	36.05	1	35.90	35.90	3	322	0.93%
2024/01/30	4	36.00	12	36.16	36.15	-8	324	-2.46%
2024/01/29	0	0.00	20	36.50	36.40	-20	325	-6.14%
2024/01/26	20.1	36.52	5	36.43	36.40	15.1	325	4.64%
2024/01/25	0	0.00	17	36.58	36.40	-17	323	-5.25%
2024/01/24	10	36.53	3	36.55	36.55	7	325	2.15%
2024/01/23	38	36.39	3	36.35	36.35	35	333	10.50%
2024/01/22	44	36.10	5	35.93	36.10	39	334	11.65%
2024/01/19	0	0.00	12	35.86	35.75	-12	339	-3.53%
2024/01/18	3.1	35.70	16	35.78	35.70	-12.9	346	-3.73%
2024/01/17	1	35.70	43	35.80	35.80	-42	378	-11.08%
2024/01/16	7	35.85	19	35.84	35.85	-12	378	-3.17%
2024/01/15	1	35.95	3	36.02	36.05	-2	379	-0.53%
2024/01/12	12	35.80	3	36.07	35.95	9	381	2.36%
2024/01/11	7	35.81	5	35.83	35.75	2	385	0.52%
2024/01/10	0.1	35.90	46	35.77	35.70	-45.9	423	-10.83%
2024/01/09	0	0.00	21	35.99	35.80	-21	430	-4.87%
2024/01/08	6	35.83	1	35.80	35.80	5	438	1.14%
2024/01/05	3	35.95	2	35.88	35.80	1	454	0.22%
2024/01/04	0	0.00	65	35.92	35.85	-65	468	-13.87%
2024/01/03	0	0.00	26	36.03	35.90	-26	477	-5.44%
2024/01/02	25	36.27	9	36.20	36.20	16	476	3.35%
2023/12/29	0.5	36.20	28	36.19	36.00	-27.5	475	-5.79%
2023/12/28	0.1	36.05	5	35.97	36.00	-4.9	477	-1.03%
2023/12/27	19	36.03	2	36.00	36.00	17	482	3.53%
2023/12/26	1	35.60	5	35.61	35.60	-4	482	-0.83%
2023/12/25	4	35.65	11	35.71	35.50	-7	483	-1.45%
2023/12/22	0	0.00	21	35.93	35.90	-21	473	-4.43%
2023/12/21	2	35.90	1	35.90	35.90	1	484	0.21%
2023/12/20	8	36.03	9	36.00	36.00	-1	484	-0.21%
2023/12/19	4	36.25	60	36.13	35.95	-56	485	-11.54%
2023/12/18	0	0.00	39	36.37	36.25	-39	485	-8.03%
2023/12/15	5	36.40	4	36.50	36.50	1	489	0.20%
2023/12/14	11	36.05	4	36.10	36.10	7	496	1.41%
2023/12/13	2	36.08	3	36.20	36.05	-1	495	-0.20%
2023/12/12	6.1	36.14	2	36.25	36.25	4.1	510	0.80%
2023/12/11	2	36.15	2	36.20	36.20	0	526	0.00%
2023/12/08	14.1	36.18	0	0.00	36.15	14.1	531	2.65%
2023/12/07	0	0.00	5	36.16	36.15	-5	543	-0.92%
2023/12/06	14	36.38	3	36.38	36.35	11	562	1.95%
2023/12/05	9	36.37	22	36.45	36.40	-13	586	-2.22%
2023/12/04	16	36.64	1	36.65	36.65	15	604	2.48%
2023/12/01	15	36.57	2	36.65	36.65	13	624	2.08%
2023/11/30	8	36.56	12	36.56	36.60	-4	706	-0.57%
2023/11/29	18	36.47	2	36.50	36.50	16	752	2.13%
2023/11/28	20.1	36.45	1	36.50	36.50	19.1	781	2.44%
2023/11/27	0	0.00	30	36.42	36.30	-30	799	-3.75%
2023/11/24	14	36.53	0	0.00	36.50	14	833	1.68%
2023/11/23	6	36.63	2	36.60	36.60	4	845	0.47%
2023/11/22	32	36.58	11	36.65	36.65	21	857	2.45%
2023/11/21	42.1	36.81	2	36.75	36.75	40.1	868	4.62%
2023/11/20	32	36.65	4	36.66	36.65	28	914	3.06%
2023/11/17	30	36.56	4	36.55	36.70	26	918	2.83%
2023/11/16	26	36.42	16	36.41	36.40	10	923	1.08%
2023/11/15	162	36.24	0	0.00	36.10	162	930	17.40%	大買/鉅額交易
2023/11/14	0.5	36.00	12	36.02	36.10	-11.5	926	-1.24%
2023/11/13	31.1	35.97	23	35.99	36.10	8.1	939	0.86%
2023/11/10	4	35.61	108	35.78	35.65	-104	948	-10.97%	大賣/鉅額交易
2023/11/09	18	37.03	28	37.05	36.95	-10	927	-1.08%
2023/11/08	11	37.37	14	37.40	37.20	-3	947	-0.32%
2023/11/07	8	37.30	8	37.29	37.25	0	972	0.00%
2023/11/06	106	37.53	0	0.00	37.50	106	1,016	10.43%	大買/鉅額交易
2023/11/02	5	37.32	6	37.43	37.30	-1	1,141	-0.09%
2023/11/01	23	36.74	7	37.04	37.00	16	1,378	1.16%
2023/10/31	32	36.85	4	37.41	36.85	28	1,485	1.89%
2023/10/30	5	37.98	1	38.10	37.50	4	1,490	0.27%
2023/10/27	0	0.00	25	38.27	37.90	-25	1,499	-1.67%
2023/10/26	0	0.00	36	38.82	38.60	-36	1,513	-2.38%
2023/10/25	157	39.13	10.2	39.70	39.15	146.9	1,529	9.60%	大買/鉅額交易
2023/10/24	18	38.21	17	38.09	38.30	1	1,508	0.07%
2023/10/23	31	38.04	2	38.10	38.10	29	1,559	1.86%
2023/10/20	9	37.61	38	37.53	37.75	-29	1,651	-1.76%
2023/10/19	0	0.00	70	38.21	38.20	-70	1,727	-4.05%
2023/10/18	153	37.84	96	38.46	38.80	57	1,728	3.30%	大買/
2023/10/17	85	38.92	29	39.10	38.85	56	1,690	3.31%
2023/10/16	2	38.50	41	38.43	38.90	-39	1,684	-2.31%
2023/10/13	89	38.93	77	39.15	39.00	12	1,679	0.71%
2023/10/12	115	38.32	79	38.06	38.55	36	1,666	2.16%	大買/
2023/10/11	46	37.35	81	37.62	37.10	-35	1,654	-2.12%
2023/10/06	3	37.87	9	37.83	37.80	-6	1,645	-0.36%
2023/10/05	26	37.76	0	0.00	37.70	26	1,650	1.58%
2023/10/04	0.1	37.80	47	37.72	37.60	-46.9	1,653	-2.84%
2023/10/03	18	38.05	120	38.19	38.05	-102	1,655	-6.16%	大賣/鉅額交易
2023/10/02	10	38.60	52	38.52	38.60	-42	1,652	-2.54%
2023/09/28	26	38.11	20	38.22	38.10	6	1,653	0.36%
2023/09/27	14	38.06	14	38.11	38.25	0	1,655	0.00%
2023/09/26	28	37.89	50	38.28	37.95	-22	1,656	-1.33%
2023/09/25	8	38.62	11	38.60	38.65	-3	1,650	-0.18%
2023/09/22	18	38.33	36	38.43	38.50	-18	1,653	-1.09%
2023/09/21	53	38.41	30	38.49	38.50	23	1,651	1.39%
2023/09/20	26	38.87	47	38.88	38.70	-21	1,644	-1.28%
2023/09/19	35	39.23	10	39.39	38.90	25	1,637	1.53%
2023/09/18	5	39.00	60	39.22	39.35	-55	1,625	-3.38%
2023/09/15	22	39.03	127	39.72	39.15	-105	1,622	-6.47%	大賣/鉅額交易
2023/09/14	117	40.06	48	39.54	39.90	69	1,603	4.30%	大買/
2023/09/13	10	39.55	47	39.52	39.20	-37	1,592	-2.32%
2023/09/12	106	39.66	11	40.31	39.45	95	1,586	5.99%	大買/
2023/09/11	79	40.03	131	40.35	40.00	-52	1,574	-3.30%	大賣/
2023/09/08	143	41.26	96	41.30	41.25	47	1,556	3.02%	大買/
2023/09/07	88	41.52	13	41.96	41.25	75	1,541	4.87%
2023/09/06	147	42.00	53	41.93	42.00	94	1,522	6.17%	大買/
2023/09/05	116	42.23	116.3	42.22	42.10	-0.3	1,501	-0.02%	大買/大賣/
2023/09/04	108	40.73	306	40.74	41.00	-198	1,416	-13.98%	大買/大賣/鉅額交易
2023/09/01	335	41.00	27.1	40.08	41.65	307.9	1,368	22.49%	大買/鉅額交易
2023/08/31	111	40.31	69	40.43	39.95	42	1,337	3.14%	大買/
2023/08/30	327	40.09	68.1	40.18	40.50	258.9	1,324	19.55%	大買/鉅額交易
2023/08/29	53	39.19	20	39.05	38.95	33	1,291	2.56%
2023/08/28	69	38.70	57	38.60	38.80	12	1,278	0.94%
2023/08/25	59	38.42	69	38.28	38.35	-10	1,266	-0.79%
2023/08/24	253	38.66	59	38.55	38.45	194	1,254	15.46%	大買/鉅額交易
2023/08/23	55	37.59	24	37.99	37.80	31	1,207	2.57%
2023/08/22	73	37.25	27	37.31	37.25	46	1,199	3.83%
2023/08/21	41	37.28	25	37.32	37.00	16	1,193	1.34%
2023/08/18	53	37.49	129	37.65	37.15	-76	1,184	-6.42%	大賣/
2023/08/17	143	37.26	99	37.25	37.40	44	1,175	3.74%	大買/
2023/08/16	106.1	37.20	47	37.28	37.05	59.1	1,158	5.10%	大買/
2023/08/15	55	37.99	45	38.06	37.60	10	1,143	0.87%
2023/08/14	107.2	37.87	148	38.04	37.70	-40.8	1,132	-3.60%	大買/大賣/
2023/08/11	91.4	38.80	123	38.99	38.75	-31.6	1,112	-2.84%	大賣/
2023/08/10	187	39.48	392	39.74	39.50	-205	1,096	-18.69%	大買/大賣/鉅額交易
2023/08/09	80	41.41	354	41.54	41.40	-274	1,059	-25.85%	大賣/鉅額交易
2023/08/08	260	42.00	511.1	41.72	42.40	-251.1	1,023	-24.54%	大買/大賣/鉅額交易
2023/08/07	1,000.1	43.06	1,168	43.01	43.00	-168	936	-17.93%	大買/大賣/鉅額交易
2023/08/04	538	40.33	329.4	40.15	40.85	208.7	697	29.90%	大買/大賣/鉅額交易
2023/08/02	9	38.31	147	38.46	38.25	-138	588	-23.46%	大賣/鉅額交易
2023/08/01	74	39.03	150	38.90	39.05	-76	572	-13.27%	大賣/
2023/07/31	31	39.43	76	39.59	39.00	-45	557	-8.07%
2023/07/28	163	39.14	82	38.81	39.25	81	533	15.17%	大買/
2023/07/27	29	38.89	157	38.80	38.65	-128	511	-25.05%	大賣/鉅額交易
2023/07/26	354	39.28	344	39.18	39.20	10	499	2.00%	大買/大賣/
2023/07/25	195	39.20	454.3	39.42	39.20	-259.3	446	-58.11%	大買/大賣/鉅額交易
2023/07/24	330	38.10	243	37.54	38.70	87	352	24.65%	大買/大賣/
2023/07/21	7	36.31	8	36.52	36.35	-1	273	-0.36%
2023/07/20	3	36.60	7	36.61	36.50	-4	269	-1.49%
2023/07/19	7	36.52	37	36.59	36.50	-30	267	-11.21%
2023/07/18	22	36.69	51	36.68	36.50	-29	267	-10.85%
2023/07/17	16	36.71	14	36.70	36.75	2	264	0.76%
2023/07/14	18	36.70	13	36.86	36.75	5	263	1.90%
2023/07/13	17.1	36.38	61	36.66	36.80	-43.9	260	-16.85%
2023/07/12	0	0.00	73	36.76	36.50	-73	257	-28.32%
2023/07/11	7	36.99	9	37.13	37.10	-2	253	-0.79%
2023/07/10	85	37.04	37	37.01	37.25	48	248	19.34%
2023/07/07	18	36.39	24	36.48	36.60	-6	241	-2.48%
2023/07/06	13	36.65	66	36.78	36.65	-53	240	-22.08%
2023/07/05	0.1	37.10	46	37.19	36.90	-45.9	235	-19.46%
2023/07/04	0	0.00	36	36.78	36.70	-36	231	-15.58%
2023/07/03	21	36.80	22	36.90	36.90	-1	227	-0.44%
2023/06/30	113.1	37.95	19	38.02	38.05	94.1	222	42.33%	大買/
2023/06/29	17	37.87	1	37.95	37.90	16	216	7.40%
2023/06/28	17	37.91	4	37.90	37.85	13	214	6.05%
2023/06/27	1	37.80	22	37.98	37.80	-21	218	-9.62%
2023/06/26	7	38.16	2	38.03	38.05	5	217	2.30%
2023/06/21	42	38.11	12	38.12	38.20	30	219	13.67%
2023/06/20	3	38.10	26	38.31	38.15	-23	218	-10.55%
2023/06/19	38	38.43	25	38.60	38.40	13	219	5.94%
2023/06/16	7	38.00	10	38.04	38.00	-3	212	-1.41%
2023/06/15	30	38.05	31	38.00	38.05	-1	216	-0.46%
2023/06/14	33	37.97	18	37.97	37.90	15	217	6.90%
2023/06/13	61	37.29	1	37.20	37.30	60	218	27.45%
2023/06/12	12	37.58	4	37.65	37.60	8	218	3.66%
2023/06/09	12	37.65	3	37.72	37.65	9	219	4.11%
2023/06/08	2	37.93	18	37.99	37.80	-16	222	-7.21%
2023/06/07	3	37.95	5	37.99	37.90	-2	225	-0.89%
2023/06/06	0	0.00	8	38.07	37.90	-8	233	-3.42%
2023/06/05	76	37.93	2	37.95	38.10	74	237	31.12%
2023/06/02	4	37.55	2	37.65	37.55	2	236	0.85%
2023/06/01	14	37.51	9	37.51	37.50	5	240	2.08%
2023/05/31	30	37.68	4	37.64	37.75	26	242	10.73%
2023/05/30	2	37.30	0	0.00	37.30	2	240	0.83%
2023/05/29	7	37.30	6	37.41	37.30	1	241	0.41%
2023/05/26	4	37.28	31	37.36	37.20	-27	242	-11.15%
2023/05/25	1	37.35	11	37.44	37.35	-10	243	-4.11%
2023/05/24	2.1	37.51	4	37.60	37.60	-1.9	245	-0.77%
2023/05/23	3	37.45	10	37.54	37.60	-7	252	-2.77%
2023/05/22	2	37.55	1	37.80	37.65	1	255	0.39%
2023/05/19	1	37.30	8	37.35	37.30	-7	255	-2.74%
2023/05/18	2	37.28	23	37.25	37.30	-21	255	-8.23%
2023/05/17	56.1	37.07	27	36.79	37.15	29.1	254	11.41%
2023/05/16	64.1	36.05	5	36.32	36.35	59.1	250	23.61%
2023/05/15	3	36.55	109	36.79	36.55	-106	238	-44.40%	大賣/鉅額交易
2023/05/12	34	37.33	52	37.36	37.35	-18	229	-7.83%
2023/05/11	9	37.77	8	37.85	37.70	1	224	0.45%
2023/05/10	1	37.90	6	37.92	37.90	-5	223	-2.23%
2023/05/09	11	37.70	37	37.91	37.85	-26	225	-11.53%
2023/05/08	3	38.02	1	38.05	38.05	2	224	0.89%
2023/05/05	5	38.06	2	38.15	38.15	3	225	1.33%
2023/05/04	1	37.90	3	37.97	37.95	-2	228	-0.88%
2023/05/02	15	37.89	1	37.90	37.90	14	229	6.09%
2023/04/28	38	37.76	0	0.00	37.75	38	231	16.42%
2023/04/27	34	37.61	8	37.66	37.75	26	230	11.29%
2023/04/26	19	37.50	7	37.53	37.50	12	229	5.23%
2023/04/25	0	0.00	44	37.51	37.50	-44	228	-19.25%
2023/04/24	9	37.48	4	37.40	37.50	5	226	2.20%
2023/04/21	26.2	37.46	31	37.66	37.45	-4.8	227	-2.11%
2023/04/20	2	37.80	18	37.81	37.80	-16	225	-7.10%
2023/04/19	9	38.05	2	37.95	37.95	7	225	3.11%
2023/04/18	1	38.30	7	38.30	38.20	-6	223	-2.68%
2023/04/17	42	38.32	2	38.40	38.40	40	223	17.89%
2023/04/14	7	38.15	0	0.00	38.20	7	222	3.15%
2023/04/13	2	38.10	8	38.21	38.10	-6	220	-2.72%
2023/04/12	5	38.17	2	38.23	38.30	3	219	1.36%
2023/04/11	7	38.10	2	38.10	38.20	5	221	2.26%
2023/04/10	2	38.00	1	37.95	38.00	1	221	0.45%
2023/04/07	2	38.05	1	38.05	38.05	1	220	0.45%
2023/04/06	2	37.95	6	38.00	37.95	-4	219	-1.82%
2023/03/31	4	37.93	23	38.23	38.05	-19	220	-8.61%
2023/03/30	6	37.80	5	37.76	37.80	1	219	0.46%
2023/03/29	4	37.73	8	37.77	37.75	-4	221	-1.80%
2023/03/28	1	37.70	69	37.81	37.85	-68	224	-30.23%
2023/03/27	0	0.00	9	37.95	37.95	-9	223	-4.03%
2023/03/24	14	37.97	10	38.10	38.00	4	228	1.75%
2023/03/23	29	38.18	3	38.10	38.20	26	229	11.31%
2023/03/22	23	38.01	2	38.05	38.10	21	235	8.93%
2023/03/21	18	37.57	11	37.56	37.70	7	252	2.77%
2023/03/20	18	37.28	3	37.55	37.35	15	319	4.70%
2023/03/17	5	37.59	13	37.69	37.60	-8	405	-1.97%
2023/03/16	9	37.57	69	37.69	37.55	-60	402	-14.92%
2023/03/15	15	38.24	97	38.36	38.15	-82	394	-20.79%
2023/03/14	11	38.65	9	38.63	38.60	2	386	0.52%
2023/03/13	24	38.71	13	38.67	38.80	11	385	2.85%
2023/03/10	4	39.20	39	39.15	39.15	-35	381	-9.17%
2023/03/09	0	0.00	20	39.52	39.60	-20	382	-5.23%
2023/03/08	33	39.39	6	39.35	39.35	27	374	7.21%
2023/03/07	15	39.38	6	39.45	39.45	9	369	2.43%
2023/03/06	15	39.28	10	39.48	39.40	5	366	1.36%
2023/03/03	45	39.11	2	39.10	39.10	43	361	11.90%
2023/03/02	28	39.03	2	39.10	39.10	26	360	7.20%
2023/03/01	30	38.97	1	39.05	39.05	29	360	8.04%
2023/02/24	29	39.02	0	0.00	39.15	29	359	8.07%
2023/02/23	33	39.08	1	39.20	39.20	32	356	8.98%
2023/02/22	19	39.08	17	39.05	39.20	2	355	0.56%
2023/02/21	10	39.28	7	39.61	39.35	3	354	0.85%
2023/02/20	51	39.10	0	0.00	39.25	51	347	14.68%
2023/02/17	12	39.03	0	0.00	39.10	12	349	3.43%
2023/02/16	13	38.91	0	0.00	39.05	13	352	3.69%
2023/02/15	6	38.84	3	38.85	38.90	3	355	0.84%
2023/02/14	7	38.95	0	0.00	39.00	7	353	1.98%
2023/02/13	4	38.80	8	38.79	39.00	-4	353	-1.13%
2023/02/10	6	38.93	5	38.91	39.00	1	355	0.28%
2023/02/09	27	39.07	7	39.25	39.00	20	354	5.64%
2023/02/08	0	0.00	7	39.31	39.25	-7	353	-1.98%
2023/02/07	7	39.08	0	0.00	39.10	7	353	1.98%
2023/02/06	3	39.18	0	0.00	39.20	3	352	0.85%
2023/02/03	14	39.12	1	39.20	39.30	13	352	3.69%
2023/02/02	17	39.08	0	0.00	39.15	17	349	4.86%
2023/02/01	5	38.92	14	38.87	38.90	-9	348	-2.59%
2023/01/31	7	38.94	0	0.00	38.85	7	349	2.00%
2023/01/30	25	38.64	0	0.00	38.75	25	347	7.19%
2023/01/17	3	38.32	0	0.00	38.35	3	346	0.87%
2023/01/16	4	38.30	12	38.45	38.25	-8	347	-2.30%
2023/01/13	2	38.50	22	38.62	38.50	-20	346	-5.77%
2023/01/12	0	0.00	12	38.60	38.60	-12	347	-3.45%
2023/01/11	0	0.00	4	38.35	38.60	-4	348	-1.15%
2023/01/10	14	38.50	1	38.40	38.30	13	348	3.73%
2023/01/09	21	38.19	1	38.20	38.20	20	347	5.76%
2023/01/06	2	38.00	1	38.15	38.00	1	347	0.29%
2023/01/05	3	38.03	14	38.21	38.05	-11	352	-3.12%
2023/01/04	3	38.02	3	38.05	37.95	0	353	0.00%
2023/01/03	2	38.00	18	37.89	38.00	-16	356	-4.49%
2022/12/30	1	37.85	13	38.03	37.85	-12	358	-3.35%
2022/12/29	4	37.76	20	37.92	37.80	-16	357	-4.47%
2022/12/28	2	38.05	8	38.14	38.15	-6	357	-1.68%
2022/12/27	4	38.28	0	0.00	38.30	4	357	1.12%
2022/12/26	1	38.20	0	0.00	38.20	1	357	0.28%
2022/12/23	19	38.09	0	0.00	38.10	19	360	5.27%
2022/12/22	3	38.23	0	0.00	38.25	3	362	0.83%
2022/12/21	12	38.18	6	38.65	38.05	6	366	1.64%
2022/12/20	3	38.12	25	38.48	38.15	-22	365	-6.02%
2022/12/19	6	38.53	35	38.72	38.50	-29	368	-7.86%
2022/12/16	21.1	38.41	36	38.47	38.55	-14.9	368	-4.05%
2022/12/15	16	39.03	25	39.09	39.00	-9	363	-2.48%
2022/12/14	11	39.08	41	39.19	39.40	-30	368	-8.15%
2022/12/13	87	39.02	79	39.44	39.05	8	364	2.20%
2022/12/12	164	40.09	164	40.54	40.00	0	347	0.00%	大買/大賣/
2022/12/09	137	40.10	171	40.01	40.85	-34	279	-12.15%	大買/大賣/
2022/12/08	18	37.69	1	37.75	37.75	17	190	8.94%
2022/12/07	8	37.73	6	37.65	37.65	2	190	1.05%
2022/12/06	5	37.85	7	38.02	37.70	-2	192	-1.04%
2022/12/05	7	38.06	1	38.15	38.15	6	192	3.11%
2022/12/02	8	37.94	2	38.03	37.95	6	192	3.11%
2022/12/01	45	38.05	3	38.10	38.10	42	193	21.69%
2022/11/30	15	37.61	9	37.66	37.60	6	193	3.10%
2022/11/29	17	37.50	1	37.40	37.45	16	193	8.28%
2022/11/28	9	37.42	23	37.44	37.50	-14	195	-7.17%
2022/11/25	19	37.67	2	37.73	37.60	17	198	8.58%
2022/11/24	48	37.49	3	37.63	37.60	45	197	22.77%
2022/11/23	19	37.49	0	0.00	37.60	19	195	9.71%
2022/11/22	4	37.39	10	37.47	37.40	-6	196	-3.05%
2022/11/21	5.1	37.65	12	37.53	37.50	-6.9	197	-3.49%
2022/11/18	9	37.84	17	37.86	37.60	-8	198	-4.03%
2022/11/17	45	37.55	4	37.30	37.95	41	199	20.56%
2022/11/16	2	37.30	31	37.52	37.30	-29	200	-14.48%
2022/11/15	49	37.41	8	37.64	37.75	41	200	20.41%
2022/11/14	37	37.41	6	37.53	37.45	31	199	15.51%
2022/11/11	5	37.26	11	37.46	37.30	-6	197	-3.04%
2022/11/10	0	0.00	15	37.15	37.35	-15	195	-7.66%
2022/11/09	2	36.98	9	37.32	37.35	-7	199	-3.51%
2022/11/08	20	37.08	8	37.41	37.25	12	204	5.87%
2022/11/07	17	36.68	0	0.00	36.80	17	213	7.98%
2022/11/04	10	36.25	4	36.23	36.35	6	216	2.78%
2022/11/03	1	36.25	0	0.00	36.25	1	219	0.46%
2022/11/02	3	36.32	1	36.45	36.35	2	220	0.91%
2022/11/01	4	36.35	0	0.00	36.35	4	220	1.81%
2022/10/31	7	36.02	0	0.00	36.05	7	221	3.16%
2022/10/28	2	35.90	5	36.06	35.90	-3	223	-1.34%
2022/10/27	17	36.10	0	0.00	36.15	17	224	7.58%
2022/10/26	0	0.00	4	35.93	35.95	-4	222	-1.80%
2022/10/25	4	35.99	0	0.00	35.90	4	221	1.80%
2022/10/24	10	36.21	12	36.33	36.20	-2	221	-0.90%
2022/10/21	2	36.05	24	36.09	36.05	-22	221	-9.93%
2022/10/20	4	35.70	28	36.01	36.30	-24	223	-10.75%
2022/10/19	12	36.15	24	36.45	36.25	-12	222	-5.39%
2022/10/18	4	36.59	24	36.54	36.60	-20	224	-8.89%
2022/10/17	3	36.23	21	36.15	36.30	-18	229	-7.84%
2022/10/14	10	36.48	6	36.38	36.55	4	230	1.73%
2022/10/13	9	35.83	59	36.79	35.75	-50	231	-21.62%
2022/10/12	9	36.93	36	36.77	36.90	-27	225	-11.96%
2022/10/11	6	36.73	12	36.88	36.75	-6	228	-2.63%
2022/10/07	1	37.55	1	37.70	37.70	0	230	0.00%
2022/10/06	2	37.95	0	0.00	37.95	2	228	0.87%
2022/10/05	9	38.15	33	38.11	38.00	-24	230	-10.41%
2022/10/04	4	37.91	17	37.96	37.95	-13	230	-5.64%
2022/10/03	14	37.50	21	37.70	37.60	-7	231	-3.03%
2022/09/30	19	37.38	8	37.34	37.60	11	232	4.73%
2022/09/29	13	37.95	0	0.00	37.80	13	231	5.62%
2022/09/28	7	38.01	21	38.36	37.90	-14	232	-6.02%
2022/09/27	15	38.63	22	38.63	38.75	-7	230	-3.03%
2022/09/26	5	38.44	51	38.97	38.65	-46	240	-19.12%
2022/09/23	18	39.84	12	40.10	39.80	6	246	2.43%
2022/09/22	5	40.00	16	39.78	40.15	-11	253	-4.34%
2022/09/21	43	40.50	24	40.54	40.00	19	265	7.15%
2022/09/20	17	40.00	3	40.17	40.15	14	256	5.47%
2022/09/19	13	39.80	18	39.87	39.50	-5	255	-1.96%
2022/09/16	3	39.78	11	39.85	39.80	-8	255	-3.13%
2022/09/15	27	40.19	0	0.00	39.90	27	259	10.41%
2022/09/14	11	39.86	3	39.75	40.10	8	268	2.98%
2022/09/13	7	40.18	3	40.23	40.15	4	270	1.48%
2022/09/12	15	40.15	19	40.33	40.05	-4	274	-1.46%
2022/09/08	28	39.45	1	39.80	39.55	27	274	9.83%
2022/09/07	5	38.94	11	38.99	39.00	-6	275	-2.18%
2022/09/06	14	39.15	5	39.14	39.25	9	275	3.26%
2022/09/05	12	39.35	17	39.49	39.40	-5	273	-1.83%
2022/09/02	5	39.60	5	39.65	39.55	0	273	0.00%
2022/09/01	20	39.73	14	39.81	39.65	6	271	2.21%
2022/08/31	18	40.17	1	40.20	40.20	17	267	6.36%
2022/08/30	25	40.02	3	40.02	40.05	22	267	8.23%
2022/08/29	18	39.89	6	39.71	39.90	12	268	4.47%
2022/08/26	7	40.19	10	40.21	40.15	-3	266	-1.13%
2022/08/25	13	40.24	1	40.35	40.20	12	265	4.52%
2022/08/24	14	40.36	0	0.00	40.20	14	267	5.24%
2022/08/23	46	40.04	9	40.10	40.00	37	266	13.91%
2022/08/22	18	40.26	9	40.29	40.10	9	263	3.42%
2022/08/19	27	40.40	2	40.40	40.40	25	261	9.54%
2022/08/18	24	39.84	1	40.00	40.00	23	259	8.88%
2022/08/17	24	40.00	3	40.00	40.00	21	260	8.08%
2022/08/16	13	40.14	3	40.15	40.05	10	259	3.86%
2022/08/15	13	40.14	22	40.05	40.10	-9	256	-3.51%
2022/08/12	55	39.97	2	40.25	39.90	53	251	21.11%
2022/08/11	19	39.26	2	39.03	39.25	17	241	7.05%
2022/08/10	15	38.67	6	38.98	38.75	9	238	3.78%
2022/08/09	39	38.40	1	38.40	38.40	38	239	15.90%
2022/08/08	29	37.98	11	38.25	38.20	18	241	7.44%
2022/08/05	12	38.03	9	37.96	38.10	3	242	1.24%
2022/08/04	4	37.38	12	37.65	37.45	-8	243	-3.28%
2022/08/03	6	37.81	10	37.88	37.60	-4	242	-1.65%
2022/08/02	3	38.05	6	38.10	38.00	-3	241	-1.24%
2022/08/01	1	38.10	3	38.30	38.25	-2	243	-0.82%
2022/07/29	11	38.42	4	38.48	38.40	7	246	2.84%
2022/07/28	19	38.40	0	0.00	38.20	19	247	7.68%
2022/07/27	18	38.47	3	38.28	38.35	15	246	6.09%
2022/07/26	2	38.25	1	38.25	38.25	1	246	0.41%
2022/07/25	31	38.32	4	38.13	38.35	27	245	10.99%
2022/07/22	29	38.04	6	37.65	38.20	23	243	9.43%
2022/07/21	23	37.43	1	37.65	37.55	22	246	8.92%
2022/07/20	7	37.60	1	37.90	37.50	6	247	2.42%
2022/07/19	19	37.66	2	37.75	37.80	17	255	6.65%
2022/07/18	12	37.75	4	37.99	37.75	8	256	3.11%
2022/07/15	4	37.00	5	36.98	37.75	-1	253	-0.39%
2022/07/14	2	36.75	3	36.67	36.80	-1	250	-0.40%
2022/07/13	5	36.47	0	0.00	36.60	5	252	1.98%
2022/07/12	6.1	36.09	26	36.17	36.15	-19.9	253	-7.87%
2022/07/11	2	36.55	6	36.64	36.55	-4	255	-1.56%
2022/07/08	10	36.35	2	36.85	36.50	8	260	3.07%
2022/07/07	17	35.89	6	36.20	36.55	11	261	4.21%
2022/07/06	17	36.21	56	36.31	36.05	-39	261	-14.93%
2022/07/05	9	36.98	39	36.89	36.80	-30	260	-11.50%
2022/07/04	12	36.65	23	36.58	36.70	-11	259	-4.24%
2022/07/01	48	38.83	65	39.07	38.35	-17	253	-6.72%
2022/06/30	14.9	39.40	75	39.61	39.15	-60.1	242	-24.80%
2022/06/29	64	40.72	105	40.36	39.80	-41	236	-17.35%	大賣/
2022/06/28	5	39.84	6	39.87	39.80	-1	224	-0.45%
2022/06/27	8	40.08	24	40.06	40.00	-16	226	-7.07%
2022/06/24	3	39.78	11	39.76	39.90	-8	225	-3.54%
2022/06/23	26	39.31	27	39.38	39.40	-1	227	-0.44%
2022/06/22	21	39.18	41	39.46	39.05	-20	231	-8.64%
2022/06/21	43.1	39.51	2	39.45	39.50	41.1	226	18.09%
2022/06/20	8	39.15	85	39.64	39.15	-77	228	-33.67%
2022/06/17	15	39.81	16	39.84	39.80	-1	225	-0.44%
2022/06/16	18	40.14	14	40.42	39.95	4	225	1.77%
2022/06/15	38	40.54	5	40.37	40.30	33	227	14.49%
2022/06/14	34	40.40	3	40.60	40.45	31	228	13.54%
2022/06/13	12	40.13	10	40.16	40.20	2	230	0.87%
2022/06/10	11	40.59	1	40.60	40.60	10	232	4.29%
2022/06/09	4	40.51	0	0.00	40.40	4	234	1.70%
2022/06/08	8	40.61	0	0.00	40.50	8	236	3.38%
2022/06/07	4	40.69	6	40.66	40.70	-2	239	-0.83%
2022/06/06	2	40.45	4	40.35	40.40	-2	243	-0.82%
2022/06/02	1	40.55	5	40.48	40.35	-4	256	-1.56%
2022/06/01	23	40.62	5	40.62	40.60	18	267	6.73%
2022/05/31	6	40.66	2	40.90	40.80	4	268	1.49%
2022/05/30	8	40.66	1	40.65	40.65	7	268	2.61%
2022/05/27	14	40.53	1	40.40	40.40	13	271	4.79%
2022/05/26	12	40.31	2	40.28	40.25	10	272	3.66%
2022/05/25	18	40.05	2	40.02	40.25	16	276	5.78%
2022/05/24	15	39.86	0	0.00	39.60	15	289	5.18%
2022/05/23	12	39.73	1	39.75	39.70	11	291	3.77%
2022/05/20	0	0.00	1	39.75	39.75	-1	298	-0.34%
2022/05/19	0	0.00	6	39.65	39.65	-6	302	-1.98%
2022/05/18	40	40.13	1	40.15	40.10	39	305	12.77%
2022/05/17	54	39.95	3	39.95	39.95	51	311	16.37%
2022/05/16	14.1	39.99	2	39.85	39.95	12.1	310	3.89%
2022/05/13	12	39.73	0	0.00	39.75	12	310	3.87%
2022/05/12	4	39.48	50	39.51	39.30	-46	315	-14.59%
2022/05/11	1	39.80	11	39.81	39.80	-10	326	-3.07%
2022/05/10	0	0.00	10	39.62	39.95	-10	329	-3.03%
2022/05/09	11	39.70	16	39.66	39.70	-5	334	-1.50%
2022/05/06	33.4	39.87	2	39.95	40.00	31.4	337	9.31%
2022/05/05	21.1	40.03	0	0.00	40.05	21.1	340	6.20%
2022/05/04	5	40.03	0	0.00	39.95	5	344	1.45%
2022/05/03	15.1	39.97	0	0.00	39.95	15.1	351	4.29%
2022/04/29	6	40.16	0	0.00	40.10	6	356	1.68%
2022/04/28	1	39.90	8	39.85	39.90	-7	366	-1.91%
2022/04/27	22	39.56	52	39.52	39.70	-30	376	-7.97%
2022/04/26	2	40.20	47	40.37	40.20	-45	374	-12.03%
2022/04/25	10	40.14	63	40.20	40.10	-53	377	-14.04%
2022/04/22	2	40.65	1	40.75	40.80	1	371	0.27%
2022/04/21	1	40.90	0	0.00	40.90	1	376	0.27%
2022/04/20	12	40.89	3	40.63	40.90	9	383	2.35%
2022/04/19	5	40.58	1	40.60	40.55	4	390	1.03%
2022/04/18	2	40.40	31	40.41	40.40	-29	393	-7.37%
2022/04/15	3	40.67	20	40.84	40.55	-17	397	-4.27%
2022/04/14	17	41.25	1	41.10	41.00	16	408	3.92%
2022/04/13	10	40.91	4	40.74	40.95	6	413	1.45%
2022/04/12	0	0.00	11	40.38	40.50	-11	427	-2.57%
2022/04/11	4	40.25	42	40.36	40.25	-38	454	-8.36%
2022/04/08	1	40.65	13	40.55	40.65	-12	582	-2.06%
2022/04/07	5	40.55	33	40.68	40.55	-28	614	-4.56%
2022/04/06	4	40.95	6	40.66	40.95	-2	637	-0.31%
2022/04/01	2	40.70	8	40.65	40.70	-6	639	-0.94%
2022/03/31	3	40.90	4	40.96	40.90	-1	640	-0.16%
2022/03/30	6	41.10	0	0.00	41.10	6	643	0.93%
2022/03/29	16	40.91	4	41.00	40.90	12	649	1.85%
2022/03/28	6	40.61	0	0.00	40.90	6	650	0.92%
2022/03/25	13	40.82	84	40.84	40.80	-71	648	-10.95%
2022/03/24	30	41.12	0	0.00	41.05	30	643	4.67%
2022/03/23	33	41.52	1	41.45	41.45	32	640	5.00%
2022/03/22	16	41.55	13	41.64	41.60	3	637	0.47%
2022/03/21	12	41.60	7	41.68	41.65	5	638	0.78%
2022/03/18	36	41.41	3	41.55	41.55	33	639	5.16%
2022/03/17	67	41.28	6	41.14	41.25	61	638	9.56%
2022/03/16	19	40.62	39	40.75	40.70	-20	636	-3.14%
2022/03/15	19	40.75	32	40.90	40.70	-13	638	-2.04%
2022/03/14	11	41.27	2	41.30	41.30	9	638	1.41%
2022/03/11	19	41.22	4	41.21	41.20	15	639	2.34%
2022/03/10	46	41.16	0	0.00	41.20	46	641	7.17%
2022/03/09	77	40.24	17	40.19	40.45	60	643	9.32%
2022/03/08	34	40.36	121	40.50	39.95	-87	646	-13.45%	大賣/
2022/03/07	63	40.86	148	41.06	41.00	-85	640	-13.27%	大賣/
2022/03/04	8	42.11	19	42.05	42.10	-11	634	-1.73%
2022/03/03	5	42.27	3	42.25	42.25	2	645	0.31%
2022/03/02	56	42.18	2	42.18	42.20	54	663	8.14%
2022/03/01	25	42.18	0	0.00	42.20	25	784	3.19%
2022/02/25	44	41.73	6	41.75	41.85	38	799	4.75%
2022/02/24	26	41.86	150	41.99	41.65	-124	808	-15.35%	大賣/鉅額交易
2022/02/23	22	42.55	3	42.55	42.60	19	800	2.37%
2022/02/22	0	0.00	58	42.65	42.40	-58	802	-7.23%
2022/02/21	41	43.15	9	43.08	43.10	32	801	3.99%
2022/02/18	62	42.87	6	43.06	43.10	56	800	6.99%
2022/02/17	71	42.97	20	42.88	42.70	51	805	6.33%
2022/02/16	52	42.98	16	43.02	43.00	36	810	4.44%
2022/02/15	0	0.00	21	43.03	42.70	-21	815	-2.58%
2022/02/14	32	42.88	31	42.88	42.90	1	823	0.12%
2022/02/11	54	43.40	39	43.71	43.45	15	842	1.78%
2022/02/10	25	43.05	10	42.99	43.20	15	832	1.80%
2022/02/09	59	42.94	23	42.98	43.05	36	838	4.29%
2022/02/08	42	42.57	21	42.70	42.90	21	850	2.47%
2022/02/07	44	42.24	16	42.37	42.55	28	857	3.27%
2022/01/26	24	41.76	15	41.85	42.00	9	857	1.05%
2022/01/25	16	41.73	61	41.75	41.70	-45	858	-5.24%
2022/01/24	24	41.84	33	42.08	42.05	-9	858	-1.05%
2022/01/21	47	43.14	10	42.84	42.50	37	856	4.32%
2022/01/20	3	43.35	45	43.29	43.60	-42	849	-4.94%
2022/01/19	31	42.85	18	42.95	42.95	13	840	1.55%
2022/01/18	22	43.64	16	43.11	42.90	6	838	0.72%
2022/01/17	27	43.07	6	43.15	43.20	21	835	2.51%
2022/01/14	43	42.98	26	43.09	42.95	17	834	2.04%
2022/01/13	16	43.48	41	43.63	43.30	-25	837	-2.99%
2022/01/12	75	43.07	30	43.26	43.50	45	831	5.41%
2022/01/11	30	42.90	74	42.92	42.75	-44	832	-5.29%
2022/01/10	12	42.25	50	42.82	43.30	-38	842	-4.51%
2022/01/07	40	42.91	84	43.02	42.70	-44	861	-5.10%
2022/01/06	45	43.30	70	43.32	43.40	-25	851	-2.94%
2022/01/05	59	43.86	86	44.00	43.70	-27	844	-3.20%
2022/01/04	27	44.22	64	44.31	44.15	-37	833	-4.44%
2022/01/03	254	45.64	252	46.08	44.85	2	807	0.25%	大買/大賣/
2021/12/30	56	43.55	111	43.52	43.75	-55	681	-8.08%	大賣/
2021/12/29	52	42.98	57	43.46	43.40	-5	657	-0.76%
2021/12/28	29	42.35	3	42.30	42.30	26	636	4.08%
2021/12/27	48	42.26	4	42.16	42.25	44	642	6.84%
2021/12/24	3	42.33	10	42.29	42.05	-7	652	-1.07%
2021/12/23	74	42.18	26	42.13	42.40	48	653	7.35%
2021/12/22	48	41.94	3	41.90	41.90	45	656	6.86%
2021/12/21	22	41.75	25	41.61	41.80	-3	669	-0.45%
2021/12/20	2	41.65	23	41.70	41.65	-21	683	-3.07%
2021/12/17	0	0.00	15	41.85	41.85	-15	685	-2.19%
2021/12/16	38	42.00	3	42.25	42.05	35	684	5.12%
2021/12/15	12	41.90	11	41.78	41.95	1	688	0.15%
2021/12/14	11	41.82	31	41.83	41.75	-20	702	-2.85%
2021/12/13	19	41.99	16	42.00	42.00	3	700	0.43%
2021/12/10	9	42.03	17	41.99	42.00	-8	705	-1.13%
2021/12/09	13	42.10	36	42.18	42.10	-23	711	-3.23%
2021/12/08	56	42.33	24	42.34	42.25	32	719	4.45%
2021/12/07	16	42.20	17	42.23	42.20	-1	786	-0.13%
2021/12/06	8	42.10	35	42.27	42.25	-27	786	-3.43%
2021/12/03	26	41.98	10	42.17	41.95	16	795	2.01%
2021/12/02	7	42.10	57	42.12	41.95	-50	793	-6.30%
2021/12/01	23	41.99	38	42.28	42.60	-15	800	-1.87%
2021/11/30	11	42.20	11	42.16	42.10	0	796	0.00%
2021/11/29	36	41.44	99	41.65	41.85	-63	794	-7.93%
2021/11/26	135	42.70	84	42.70	42.20	51	783	6.51%	大買/
2021/11/25	172.1	44.64	415	44.96	43.20	-242.9	766	-31.69%	大買/大賣/鉅額交易
2021/11/24	36	44.15	36	44.20	44.45	0	645	0.00%
2021/11/23	42	43.70	8	43.72	43.75	34	629	5.40%
2021/11/22	76	43.36	15	43.41	43.45	61	625	9.75%
2021/11/19	6	43.70	26	43.62	43.30	-20	629	-3.18%
2021/11/18	37	43.44	4	43.50	43.50	33	627	5.26%
2021/11/17	3	43.77	22	43.76	43.60	-19	626	-3.03%
2021/11/16	7	43.78	43	43.75	43.80	-36	632	-5.69%
2021/11/15	84	43.40	11	43.53	43.55	73	634	11.51%
2021/11/12	17	43.05	2	43.13	42.90	15	636	2.36%
2021/11/11	50	43.35	18	43.51	43.25	32	640	5.00%
2021/11/10	104	43.48	57	43.42	43.55	47	665	7.06%	大買/
2021/11/09	7	42.77	20	42.79	42.75	-13	655	-1.98%
2021/11/08	14	43.05	51	43.02	42.90	-37	666	-5.55%
2021/11/05	67	42.69	29.3	42.66	42.90	37.7	673	5.60%
2021/11/04	84	42.26	27	42.27	42.40	57	666	8.55%
2021/11/03	72	41.68	14.1	41.50	41.80	57.9	665	8.70%
2021/11/02	17	42.11	20.2	41.87	41.50	-3.2	673	-0.48%
2021/11/01	54	41.93	14.2	42.02	41.95	39.8	692	5.74%
2021/10/29	9	41.83	43.2	41.77	41.80	-34.2	691	-4.94%
2021/10/28	23	41.69	3.1	41.80	41.75	19.9	695	2.86%
2021/10/27	37	41.58	4	41.53	41.65	33	718	4.59%
2021/10/26	37	41.62	3	41.55	41.55	34	733	4.64%
2021/10/25	89	41.41	3	41.47	41.50	86	737	11.67%
2021/10/22	14	41.19	14	41.29	41.50	0	751	0.00%
2021/10/21	23	41.64	15	41.74	41.50	8	765	1.05%
2021/10/20	23	41.57	2	41.45	41.50	21	772	2.72%
2021/10/19	43	41.34	10	41.45	41.40	33	784	4.21%
2021/10/18	39	41.32	36	41.24	40.95	3	783	0.38%
2021/10/15	127	41.07	123	41.98	42.40	4	782	0.51%	大買/大賣/
2021/10/14	9	39.99	70	40.19	40.15	-61	773	-7.88%
2021/10/13	0	0.00	51	40.07	40.00	-51	780	-6.54%
2021/10/12	11	40.25	86	40.40	40.20	-75	792	-9.46%
2021/10/08	37	40.91	3	41.02	40.90	34	818	4.16%
2021/10/07	56	40.77	8	40.78	40.90	48	829	5.79%
2021/10/06	28	39.98	61	40.00	39.90	-33	861	-3.83%
2021/10/05	93	39.87	39	39.95	40.30	54	863	6.25%
2021/10/04	74	40.59	106	40.41	40.15	-32	863	-3.71%	大賣/
2021/10/01	46	40.96	110	41.47	40.80	-64	860	-7.44%	大賣/
2021/09/30	82	42.13	25	42.03	42.30	57	856	6.65%
2021/09/29	58	42.24	52	42.29	42.05	6	862	0.70%
2021/09/28	70	42.91	85	42.96	43.00	-15	865	-1.73%
2021/09/27	24	42.48	68	42.73	42.60	-44	856	-5.14%
2021/09/24	60	41.97	5	41.99	42.05	55	852	6.45%
2021/09/23	29	41.51	5	41.44	41.50	24	859	2.79%
2021/09/22	52	41.29	14	41.64	41.30	38	866	4.38%
2021/09/17	23	42.47	93	42.57	42.40	-70	873	-8.02%
2021/09/16	39	41.53	2	41.40	41.60	37	866	4.27%
2021/09/15	52	41.36	24	41.56	41.25	28	879	3.18%
2021/09/14	26	41.90	44	42.44	41.85	-18	887	-2.03%
2021/09/13	100	42.07	53	42.22	42.20	47	897	5.24%
2021/09/10	237	42.62	297.2	42.81	42.65	-60.2	905	-6.65%	大買/大賣/
2021/09/09	32	39.51	20	39.43	39.50	12	848	1.41%
2021/09/08	27	39.38	28	39.31	39.00	-1	852	-0.12%
2021/09/07	17	40.09	22	40.27	40.00	-5	849	-0.59%
2021/09/06	14	40.65	49	40.80	40.50	-35	859	-4.07%
2021/09/03	20	40.59	2	40.55	40.55	18	853	2.11%
2021/09/02	1	40.80	6	40.55	40.40	-5	866	-0.58%
2021/09/01	12	40.73	1	40.80	40.80	11	887	1.24%
2021/08/30	14	40.56	2	40.60	40.60	12	936	1.28%
2021/08/27	35	40.30	1	40.25	40.30	34	946	3.59%
2021/08/26	20	40.20	57	40.71	39.90	-37	966	-3.83%
2021/08/25	66	40.35	13	40.47	40.55	53	1,002	5.29%
2021/08/24	3	39.60	35	39.60	39.60	-32	1,152	-2.78%
2021/08/23	43	39.35	57	39.27	39.55	-14	1,227	-1.14%
2021/08/20	2	38.80	56	38.62	38.60	-54	1,254	-4.30%
2021/08/19	4	38.90	57	39.02	38.80	-53	1,247	-4.25%
2021/08/18	8.1	39.46	79	39.01	39.60	-71	1,243	-5.71%
2021/08/17	19	39.79	67	39.66	39.35	-48	1,245	-3.85%
2021/08/16	12.1	40.53	74	40.02	39.70	-62	1,243	-4.98%
2021/08/13	41	43.35	26	43.22	43.20	15	1,219	1.23%
2021/08/12	13	43.53	19	43.32	43.30	-6	1,218	-0.49%
2021/08/11	59	44.16	36	43.96	43.85	23	1,212	1.90%
2021/08/10	18	44.13	30	44.19	43.95	-12	1,217	-0.99%
2021/08/09	28	44.45	27	44.56	44.45	1	1,240	0.08%
2021/08/06	20	45.32	12	45.03	44.90	8	1,256	0.64%
2021/08/05	28	45.65	30	45.65	45.60	-2	1,270	-0.16%
2021/08/04	14	45.29	26	45.27	45.35	-12	1,304	-0.92%
2021/08/03	6	45.18	5	45.30	45.30	1	1,345	0.07%
2021/08/02	44	45.35	25	45.55	45.55	19	1,349	1.41%
2021/07/30	78	44.68	19	44.77	44.65	59	1,345	4.38%
2021/07/29	39	43.95	25	43.81	44.00	14	1,343	1.04%
2021/07/28	9	43.69	87	43.59	43.60	-78	1,354	-5.76%
2021/07/27	3	44.35	77	44.93	44.25	-74	1,390	-5.32%
2021/07/26	128	44.56	54	44.49	44.80	74	1,423	5.20%	大買/
2021/07/23	56	44.17	59	44.12	43.90	-3	1,435	-0.21%
2021/07/22	68	43.71	39	43.57	43.55	29	1,455	1.99%
2021/07/21	19	43.51	96	43.24	43.10	-77	1,482	-5.19%
2021/07/20	16	43.77	40	43.85	43.45	-24	1,498	-1.60%
2021/07/19	4	44.46	31	44.66	44.30	-27	1,518	-1.78%
2021/07/16	7	44.69	48	45.01	44.80	-41	1,742	-2.35%
2021/07/15	85	44.92	54	44.80	45.15	31	1,765	1.76%
2021/07/14	2	44.15	57	44.31	44.30	-55	1,788	-3.07%
2021/07/13	82	45.09	106	44.93	44.65	-24	1,808	-1.33%	大賣/
2021/07/12	21	44.08	42	44.06	44.15	-21	1,817	-1.16%
2021/07/09	3.1	43.70	32	43.81	43.70	-29	1,856	-1.56%
2021/07/08	0	0.00	19	44.14	44.00	-19	1,926	-0.99%
2021/07/07	3	44.28	56	44.23	44.10	-53	1,978	-2.68%
2021/07/06	27	44.36	27	44.52	44.25	0	2,080	0.00%
2021/07/05	61	44.54	13	44.63	44.70	48	2,166	2.22%
2021/07/02	34.1	43.95	7	43.87	43.90	27.1	2,305	1.17%
2021/07/01	83	44.15	42	44.03	43.80	41	2,527	1.62%
2021/06/30	47	43.74	26	43.67	43.70	21	2,806	0.75%
2021/06/29	30	43.70	56	43.79	43.65	-26	2,901	-0.90%
2021/06/28	35.1	44.15	37	44.19	43.90	-2	3,193	-0.06%
2021/06/25	15	44.07	0	0.00	43.90	15	3,306	0.45%
2021/06/24	46	43.37	6	43.40	43.40	40	3,350	1.19%
2021/06/23	74.2	43.27	5	43.34	43.30	69.2	3,385	2.04%
2021/06/22	3	43.20	1	43.60	42.85	2	3,396	0.06%
2021/06/21	15	43.23	28	43.53	43.20	-13	3,394	-0.38%
2021/06/18	15	44.51	17	44.49	44.30	-2	3,401	-0.06%
2021/06/17	6	44.83	11	44.72	44.80	-5	3,425	-0.15%
2021/06/16	17	44.91	17	44.87	44.55	0	3,510	0.00%
2021/06/15	128	44.62	11	45.04	45.15	117	3,568	3.28%	大買/鉅額交易
2021/06/11	1.1	44.89	16	44.61	44.25	-15	3,598	-0.42%
2021/06/10	49	44.70	48	44.62	44.50	1	3,685	0.03%
2021/06/09	3	44.48	51	44.92	44.55	-48	3,891	-1.23%
2021/06/08	282	45.90	14	45.60	45.50	268	3,984	6.73%	大買/鉅額交易
2021/06/07	245	44.77	31	43.81	45.60	214	3,983	5.37%	大買/鉅額交易
2021/06/04	25.1	44.58	6	44.66	44.50	19.1	3,988	0.48%
2021/06/03	37.1	45.09	2	45.43	45.05	35.1	4,005	0.87%
2021/06/02	49.1	45.66	53	46.53	45.60	-3.9	4,127	-0.09%
2021/06/01	194.1	47.50	1,045	47.83	47.35	-850.9	4,108	-20.71%	大買/大賣/鉅額交易
2021/05/31	350	45.63	142	45.58	46.40	208	4,098	5.08%	大買/大賣/鉅額交易
2021/05/28	161	43.42	31	43.83	44.25	130	4,039	3.22%	大買/鉅額交易
2021/05/27	47	42.38	13.1	42.37	42.40	33.9	4,023	0.84%
2021/05/26	40	42.58	0	0.00	42.65	40	4,054	0.99%
2021/05/25	38	42.50	27	42.60	42.50	11	4,088	0.27%
2021/05/24	18	41.71	14	41.68	42.00	4	4,151	0.10%
2021/05/21	119	41.56	84.1	41.49	41.45	34.9	4,162	0.84%	大買/
2021/05/20	68	41.52	77	41.35	41.15	-9	4,170	-0.22%
2021/05/19	56	41.96	67	41.78	41.65	-11	4,169	-0.26%
2021/05/18	228	41.22	60.1	40.92	42.00	167.9	4,178	4.02%	大買/鉅額交易
2021/05/17	76.2	39.34	256	39.42	39.10	-179.8	4,172	-4.31%	大賣/鉅額交易
2021/05/14	117	42.44	404	41.62	41.50	-287	4,143	-6.93%	大買/大賣/鉅額交易
2021/05/13	137	40.86	277	41.47	41.20	-140	4,124	-3.39%	大買/大賣/鉅額交易
2021/05/12	348.1	41.94	399	42.00	41.55	-50.9	4,101	-1.24%	大買/大賣/
2021/05/11	57	44.71	106	45.04	44.50	-49	4,055	-1.21%	大賣/
2021/05/10	76	47.63	30	47.76	47.65	46	4,019	1.14%
2021/05/07	4	47.70	8	46.94	48.05	-4	4,017	-0.10%
2021/05/06	107	46.65	35	46.53	46.00	72	4,013	1.79%	大買/
2021/05/05	92	46.97	62	47.10	46.35	30	4,007	0.75%
2021/05/04	329	46.23	150	47.05	46.65	179	4,005	4.47%	大買/大賣/鉅額交易
2021/05/03	149	48.13	76	48.31	47.70	73	3,971	1.84%	大買/
2021/04/29	143	49.24	29	49.37	49.20	114	3,938	2.89%	大買/鉅額交易
2021/04/28	61	49.01	38	49.26	48.60	23	3,933	0.58%
2021/04/27	116	49.72	125	49.81	49.30	-9	3,937	-0.23%	大買/大賣/
2021/04/26	107	50.06	134	50.16	50.00	-27	3,913	-0.69%	大買/大賣/
2021/04/23	339	49.90	251	49.84	49.90	88	3,907	2.25%	大買/大賣/
2021/04/22	143	50.40	472	51.16	50.10	-329	3,948	-8.33%	大買/大賣/鉅額交易
2021/04/21	86	50.19	269	50.17	50.10	-183	3,736	-4.90%	大賣/鉅額交易
2021/04/20	65	49.91	148	50.14	50.90	-83	3,723	-2.23%	大賣/
2021/04/19	309.4	49.09	88	49.03	49.00	221.4	3,710	5.97%	大買/鉅額交易
2021/04/16	149.1	49.97	125	50.14	49.50	24.1	3,718	0.65%	大買/大賣/
2021/04/15	166	50.13	351	50.23	50.30	-185	3,718	-4.97%	大買/大賣/鉅額交易
2021/04/14	365.1	48.99	262	49.36	50.00	103.1	3,796	2.72%	大買/大賣/鉅額交易
2021/04/13	237.4	49.75	187	50.32	49.40	50.4	3,799	1.33%	大買/大賣/
2021/04/12	405.1	50.57	298	50.97	50.10	107.1	3,970	2.70%	大買/大賣/鉅額交易
2021/04/09	238	51.98	241	52.10	51.90	-3	3,932	-0.08%	大買/大賣/
2021/04/08	415	51.97	417	52.22	52.20	-2	3,862	-0.05%	大買/大賣/
2021/04/07	594	51.79	556.2	52.35	50.70	37.8	3,714	1.02%	大買/大賣/
2021/04/06	822	52.90	624	53.00	52.50	198	3,493	5.67%	大買/大賣/鉅額交易
2021/04/01	250	49.36	178	49.50	49.60	72	3,216	2.24%	大買/大賣/
2021/03/31	750	49.48	810	49.55	48.90	-60	3,118	-1.92%	大買/大賣/
2021/03/30	250	47.65	190	47.62	48.20	60	2,822	2.13%	大買/大賣/
2021/03/29	75	46.72	66	47.16	47.25	9	2,705	0.33%
2021/03/26	124	46.29	121	46.36	46.60	3	2,704	0.11%	大買/大賣/
2021/03/25	49	45.45	27	45.53	45.55	22	2,676	0.82%
2021/03/24	33	45.14	50	44.97	45.20	-17	2,657	-0.64%
2021/03/23	168	45.20	174	45.04	45.15	-6	2,646	-0.23%	大買/大賣/
2021/03/22	76	45.19	63	45.29	45.20	13	2,631	0.49%
2021/03/19	149	45.66	101	45.67	45.20	48	2,616	1.83%	大買/大賣/
2021/03/18	72	46.90	36	47.45	46.95	36	2,538	1.42%
2021/03/17	9	47.19	78	47.61	47.30	-69	2,496	-2.76%
2021/03/16	195	47.87	281	48.11	47.55	-86	2,473	-3.48%	大買/大賣/
2021/03/15	222	48.51	288	48.13	48.40	-66	2,402	-2.75%	大買/大賣/
2021/03/12	24	46.34	95	46.51	47.60	-71	2,209	-3.21%
2021/03/11	38	45.65	8	45.66	45.55	30	2,186	1.37%
2021/03/10	24	45.38	76	45.55	45.35	-52	2,286	-2.27%
2021/03/09	115	45.43	137	45.80	45.85	-22	2,292	-0.96%	大買/大賣/
2021/03/08	197	46.51	240	46.82	46.15	-43	2,275	-1.89%	大買/大賣/
2021/03/05	70.4	45.30	87	45.12	45.20	-16.6	2,151	-0.77%
2021/03/04	292	45.53	328	46.18	45.35	-36	2,166	-1.66%	大買/大賣/
2021/03/03	79	44.31	26	44.60	44.60	53	2,023	2.62%
2021/03/02	36	44.22	46	44.97	44.20	-10	2,011	-0.50%
2021/02/26	134	45.10	169	45.00	44.85	-35	2,003	-1.75%	大買/大賣/
2021/02/25	160	45.40	127	45.25	45.20	33	1,981	1.67%	大買/大賣/
2021/02/24	248	45.19	258	45.49	45.05	-10	1,950	-0.51%	大買/大賣/
2021/02/23	120	43.88	80	43.96	44.20	40	1,878	2.13%	大買/
2021/02/22	94	43.74	99	43.73	43.50	-5	1,865	-0.27%
2021/02/19	74	43.17	66	43.43	43.50	8	1,855	0.43%
2021/02/18	47	43.02	95	43.34	43.45	-48	1,875	-2.56%
2021/02/17	50	42.41	3	42.48	42.50	47	1,871	2.51%
2021/02/05	21	41.90	29	41.93	41.95	-8	1,861	-0.43%
2021/02/04	35	41.95	87	41.81	41.65	-52	1,861	-2.79%
2021/02/03	3	41.70	8	41.71	41.65	-5	1,868	-0.27%
2021/02/02	61	41.63	27	41.70	41.90	34	1,870	1.82%
2021/02/01	89	40.75	32	40.85	40.80	57	1,862	3.06%
2021/01/29	15	41.22	38	41.32	41.15	-23	1,855	-1.24%
2021/01/28	75	41.44	101	41.54	41.30	-26	1,847	-1.41%	大賣/
2021/01/27	59	42.02	55	42.25	41.95	4	1,847	0.22%
2021/01/26	45	42.06	105	42.27	42.00	-60	1,846	-3.25%	大賣/
2021/01/25	145	42.04	119	42.04	42.25	26	1,849	1.41%	大買/大賣/
2021/01/22	71	42.29	44	42.31	42.45	27	1,845	1.46%
2021/01/21	104	42.50	97	42.65	42.50	7	1,837	0.38%	大買/
2021/01/20	157	42.79	137	43.33	42.55	20	1,823	1.10%	大買/大賣/
2021/01/19	38	44.51	41	44.58	44.25	-3	1,789	-0.17%
2021/01/18	201	43.93	66	43.97	44.20	135	1,784	7.57%	大買/鉅額交易
2021/01/15	150	45.46	275	45.30	44.60	-125	1,782	-7.01%	大買/大賣/鉅額交易
2021/01/14	94	45.04	56	45.04	45.15	38	1,722	2.21%
2021/01/13	106	45.22	43	45.34	44.95	63	1,707	3.69%	大買/
2021/01/12	104	45.64	151	45.80	45.05	-47	1,690	-2.78%	大買/大賣/
2021/01/11	204	45.20	221	45.26	46.05	-17	1,655	-1.03%	大買/大賣/
2021/01/08	110	45.73	150	46.08	45.70	-40	1,624	-2.46%	大買/大賣/
2021/01/07	237	46.71	213	46.67	46.70	24	1,588	1.51%	大買/大賣/
2021/01/06	235	45.76	276	45.75	45.15	-41	1,466	-2.80%	大買/大賣/
2021/01/05	498	46.70	536	46.98	46.70	-38	1,394	-2.72%	大買/大賣/
2021/01/04	77	44.64	23	44.75	44.90	54	1,172	4.61%
2020/12/31	23	43.37	6	43.65	44.00	17	1,105	1.54%
2020/12/30	29	42.94	0	0.00	42.85	29	1,081	2.68%
2020/12/29	11	42.88	2	43.00	42.80	9	1,084	0.83%
2020/12/28	5	43.08	4	43.25	43.35	1	1,083	0.09%
2020/12/25	15	42.63	26	42.64	42.60	-11	1,074	-1.02%
2020/12/24	14	43.09	9	42.75	42.75	5	1,073	0.47%
2020/12/23	24	42.82	5	42.74	42.70	19	1,075	1.77%
2020/12/22	49	43.81	39	44.10	42.75	10	1,086	0.92%
2020/12/21	27	42.81	13	43.55	43.60	14	1,054	1.33%
2020/12/18	12	42.35	21	42.20	42.55	-9	1,043	-0.86%
2020/12/17	15	42.55	15	42.41	42.35	0	1,051	0.00%
2020/12/16	53	42.53	22	42.85	42.85	31	1,066	2.91%
2020/12/15	31	42.04	31	42.72	41.90	0	1,080	0.00%
2020/12/14	34	43.09	34	43.17	43.00	0	1,065	0.00%
2020/12/11	89	43.37	48	43.21	43.40	41	1,064	3.85%
2020/12/10	20	43.27	69	43.17	43.10	-49	1,050	-4.66%
2020/12/09	56	44.18	48	44.20	44.10	8	1,044	0.77%
2020/12/08	74	44.50	61	44.49	44.75	13	1,045	1.24%
2020/12/07	205	44.38	279	44.54	44.35	-74	1,043	-7.09%	大買/大賣/
2020/12/04	130	44.96	174	45.44	45.05	-44	975	-4.51%	大買/大賣/
2020/12/03	19	43.73	78	43.62	43.60	-59	858	-6.87%
2020/12/02	14	43.05	42	42.96	43.10	-28	848	-3.30%
2020/12/01	14	42.47	47	43.11	43.00	-33	854	-3.86%
2020/11/30	67	42.69	24	43.13	43.15	43	860	5.00%
2020/11/27	17	42.00	25	42.03	42.05	-8	841	-0.95%
2020/11/26	25	42.00	13	42.00	42.00	12	877	1.37%
2020/11/25	7	42.28	8	42.28	42.25	-1	1,016	-0.10%
2020/11/24	2	42.20	13	42.22	42.30	-11	1,028	-1.07%
2020/11/23	59	42.06	13	42.11	42.15	46	1,085	4.24%
2020/11/20	3	41.63	12	41.84	41.75	-9	1,109	-0.81%
2020/11/19	7	41.75	8	41.69	41.70	-1	1,145	-0.09%
2020/11/18	24	41.89	39	41.92	42.00	-15	1,250	-1.20%
2020/11/17	38	42.35	122	42.46	42.15	-84	1,262	-6.65%	大賣/
2020/11/16	43	41.86	13	41.89	41.85	30	1,278	2.35%
2020/11/13	16	41.23	0	0.00	41.45	16	1,284	1.25%
2020/11/12	25	41.41	2	41.35	41.35	23	1,305	1.76%
2020/11/11	88	41.35	22	41.42	41.35	66	1,324	4.98%
2020/11/10	16	41.10	33	41.00	40.95	-17	1,322	-1.29%
2020/11/09	33	40.96	4	41.29	40.95	29	1,345	2.16%
2020/11/06	54	40.88	50	40.89	40.80	4	1,357	0.29%
2020/11/05	26	41.11	33	40.99	40.80	-7	1,374	-0.51%
2020/11/04	124	40.88	56	40.99	41.30	68	1,392	4.88%	大買/
2020/11/03	45	39.88	8	40.24	40.10	37	1,396	2.65%
2020/11/02	62	38.95	67	39.36	39.15	-5	1,415	-0.35%
2020/10/30	86	40.07	14	40.08	39.85	72	1,443	4.99%
2020/10/29	23	39.98	63	40.00	40.15	-40	1,445	-2.77%
2020/10/28	21	40.58	37	40.48	40.35	-16	1,456	-1.10%
2020/10/27	15	40.95	3.2	41.00	40.95	11.8	1,476	0.80%
2020/10/26	4	41.24	29	41.23	41.15	-25	1,502	-1.66%
2020/10/23	74	41.64	12	41.49	41.55	62	1,530	4.05%
2020/10/22	10	40.25	20	40.68	40.70	-10	1,630	-0.61%
2020/10/21	16	40.74	29	40.75	40.70	-13	1,760	-0.74%
2020/10/20	21	40.90	36	40.89	40.90	-15	1,836	-0.82%
2020/10/19	30	40.31	3	40.50	40.40	27	1,886	1.43%
2020/10/16	10	40.17	1	40.05	40.05	9	1,993	0.45%
2020/10/15	9	40.92	36	40.72	40.40	-27	2,028	-1.33%
2020/10/14	60	40.90	24	40.88	40.75	36	2,050	1.76%
2020/10/13	20	40.65	9	40.86	40.55	11	2,102	0.52%
2020/10/12	38	41.04	25	41.61	40.95	13	2,132	0.61%
2020/10/08	5	41.78	47	41.71	41.70	-42	2,184	-1.92%
2020/10/07	18	41.59	17	41.71	41.70	1	2,255	0.04%
2020/10/06	18	41.85	31	42.18	41.90	-13	2,325	-0.56%
2020/10/05	37	41.58	32	41.61	42.25	5	2,446	0.20%
2020/09/30	3	41.08	25	41.06	41.10	-22	2,681	-0.82%
2020/09/29	25	40.99	11	40.89	40.60	14	3,296	0.42%
2020/09/28	83	40.68	25	40.26	40.60	58	3,424	1.69%
2020/09/25	89	40.24	84	40.57	40.10	5	3,451	0.14%
2020/09/24	104.2	40.95	73	41.22	40.70	31.2	3,463	0.90%	大買/
2020/09/23	25	41.91	68	41.97	41.90	-43	3,494	-1.23%
2020/09/22	64	42.28	33	42.52	42.20	31	3,524	0.88%
2020/09/21	27	43.32	13	43.77	43.05	14	3,526	0.40%
2020/09/18	20	43.05	124	43.29	43.80	-104	3,519	-2.95%	大賣/鉅額交易
2020/09/17	48	42.27	7	42.46	42.45	41	3,499	1.17%
2020/09/16	19	42.47	7	43.18	42.30	12	3,504	0.34%
2020/09/15	42	43.07	66	43.05	42.80	-24	3,511	-0.68%
2020/09/14	55	42.22	45.1	42.43	42.75	9.9	3,526	0.28%
2020/09/11	55	42.20	34	42.49	42.10	21	3,523	0.60%
2020/09/10	29	43.66	35	43.01	43.00	-6	3,507	-0.17%
2020/09/09	25	43.85	24	43.90	43.90	1	3,492	0.03%
2020/09/08	44	44.36	50	44.61	44.70	-6	3,476	-0.17%
2020/09/07	33	45.49	3	45.40	44.55	30	3,478	0.86%
2020/09/04	26	44.53	32	44.86	44.95	-6	3,479	-0.17%
2020/09/03	44	45.61	17	45.78	45.30	27	3,478	0.78%
2020/09/02	76	45.44	60	45.37	45.35	16	3,467	0.46%
2020/09/01	123	45.84	134	45.98	45.80	-11	3,459	-0.32%	大買/大賣/
2020/08/31	361	46.26	279	46.50	46.20	82	3,432	2.39%	大買/大賣/
2020/08/28	69	44.75	53	44.88	44.35	16	3,292	0.49%
2020/08/27	126	45.78	114	45.97	45.15	12	3,278	0.37%	大買/大賣/
2020/08/26	40	45.37	31	45.37	45.15	9	3,224	0.28%
2020/08/25	57	44.96	94	45.13	45.40	-37	3,196	-1.16%
2020/08/24	705	44.89	700	44.93	45.10	5	3,156	0.16%	大買/大賣/
2020/08/21	77	42.57	53	42.33	42.85	24	3,051	0.79%
2020/08/20	4	41.95	16	41.62	41.70	-12	3,032	-0.40%
2020/08/19	14	43.43	1	44.05	43.15	13	2,997	0.43%
2020/08/18	23	44.10	43	44.12	43.90	-20	2,984	-0.67%
2020/08/17	14	44.99	16	44.81	44.60	-2	2,965	-0.07%
2020/08/14	37	44.08	0	0.00	44.05	37	2,946	1.26%
2020/08/13	15	44.50	33	43.94	43.50	-18	2,939	-0.61%
2020/08/12	37	43.54	3	43.83	43.70	34	2,915	1.17%
2020/08/11	23	43.48	4	43.88	43.35	19	2,907	0.65%
2020/08/10	27	44.47	5	44.09	44.05	22	2,926	0.75%
2020/08/07	4	44.40	15	45.02	44.25	-11	2,921	-0.38%
2020/08/06	7	45.11	19	45.78	44.90	-12	2,913	-0.41%
2020/08/05	46	45.19	29	45.97	45.70	17	2,918	0.58%
2020/08/04	23	44.45	0	0.00	44.40	23	2,932	0.78%
2020/08/03	0	0.00	1	45.00	44.30	-1	2,989	-0.03%
2020/07/31	1	45.10	7	44.54	44.90	-6	3,001	-0.20%
2020/07/30	13	44.72	48	44.85	44.45	-35	2,976	-1.18%
2020/07/29	58	44.44	15	44.88	44.50	43	2,951	1.46%
2020/07/28	107	45.32	6	44.49	44.25	101	2,924	3.45%	大買/鉅額交易
2020/07/27	13	47.90	147	47.50	46.20	-134	2,815	-4.76%	大賣/鉅額交易
2020/07/24	13	47.02	16	48.56	47.15	-3	2,675	-0.11%
2020/07/23	8	49.43	18	49.83	48.70	-10	2,598	-0.38%
2020/07/22	136	50.94	378	49.60	50.70	-242	2,542	-9.52%	大買/大賣/鉅額交易
2020/07/21	2	48.00	91	47.87	48.00	-89	2,431	-3.66%
2020/07/20	159	46.54	36	47.56	46.90	123	2,388	5.15%	大買/鉅額交易
2020/07/17	43	48.10	194	47.70	47.30	-151	2,362	-6.39%	大賣/鉅額交易
2020/07/16	252	46.81	14	47.55	46.95	238	2,315	10.28%	大買/鉅額交易
2020/07/15	118	48.80	4	47.99	47.75	114	2,281	5.00%	大買/鉅額交易
2020/07/14	22	48.17	6	48.95	47.80	16	2,232	0.72%
2020/07/13	40	50.82	202	51.30	50.10	-162	2,161	-7.50%	大賣/鉅額交易
2020/07/10	211	49.11	113	51.49	51.40	98	2,095	4.68%	大買/大賣/
2020/07/09	226	52.41	99	52.37	50.80	127	1,975	6.43%	大買/鉅額交易
2020/07/08	183	53.24	269.1	53.33	53.40	-86.1	1,737	-4.96%	大買/大賣/
2020/07/07	7	50.00	18	50.00	50.00	-11	1,121	-0.98%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	756	36.52	488	36.50	37.65	268	952	28.14%	大買/大賣/鉅額交易
2020/07/01	248	38.95	235	38.95	39.00	13	903	1.44%	大買/大賣/
2020/06/30	249	39.15	248	39.15	38.90	1	867	0.12%	大買/大賣/
2020/06/29	7	38.58	256	38.16	38.65	-249	859	-28.98%	大賣/鉅額交易
2020/06/24	9	38.99	6	38.93	39.00	3	849	0.35%
2020/06/23	4	38.88	56	38.99	38.85	-52	857	-6.06%
2020/06/22	17	39.39	65	39.19	39.15	-48	852	-5.63%
2020/06/19	24	38.85	5	39.03	38.90	19	844	2.25%
2020/06/18	40	38.44	9.1	38.40	38.55	30.9	825	3.74%
2020/06/17	11	38.36	7	38.49	38.40	4	821	0.49%
2020/06/16	41	38.06	2	37.88	38.20	39	829	4.70%
2020/06/15	17	37.36	12	37.52	37.45	5	844	0.59%
2020/06/12	2	36.50	3	36.77	37.10	-1	846	-0.12%
2020/06/11	6	37.50	77	38.07	37.45	-71	840	-8.44%
2020/06/10	35	38.57	2	38.33	38.65	33	832	3.96%
2020/06/09	8	38.32	6	38.18	38.20	2	845	0.24%
2020/06/08	1	37.95	10	38.04	37.90	-9	852	-1.06%
2020/06/05	25	38.05	0	0.00	38.10	25	843	2.96%
2020/06/04	9	37.70	0	0.00	37.70	9	846	1.06%
2020/06/03	15	37.60	7	37.70	37.65	8	853	0.94%
2020/06/02	1	37.70	15	37.57	37.55	-14	852	-1.64%
2020/06/01	23	37.37	0	0.00	37.40	23	840	2.74%
2020/05/29	1	36.85	0	0.00	37.10	1	838	0.12%
2020/05/27	0	0.00	0	37.30	37.30	0	845	0.00%
2020/05/25	8	37.04	3	37.00	37.10	5	841	0.59%
2020/05/22	2	36.90	2	37.00	36.90	0	839	0.00%
2020/05/21	0	0.00	2	37.20	37.15	-2	839	-0.24%
2020/05/20	2	37.20	5	37.06	37.00	-3	840	-0.36%
2020/05/19	3	37.10	3	37.50	37.10	0	836	0.00%
2020/05/18	0	0.00	3	37.08	37.05	-3	834	-0.36%
2020/05/15	11	37.53	9	37.54	37.25	2	830	0.24%
2020/05/14	0	0.00	27	37.26	37.05	-27	794	-3.40%
2020/05/13	6	37.18	0	0.00	37.50	6	781	0.77%
2020/05/12	19	37.63	18	37.64	37.50	1	773	0.13%
2020/05/11	20	37.56	38	38.06	38.10	-18	751	-2.40%
2020/05/08	20.3	36.20	33	36.70	36.95	-12.7	698	-1.82%
2020/05/07	3	34.13	1	34.10	34.90	2	638	0.31%
2020/05/06	5	33.25	1	33.35	33.25	4	615	0.65%
2020/05/05	0	0.00	5	33.35	33.25	-5	616	-0.81%
2020/05/04	1	33.00	0	0.00	32.95	1	614	0.16%
2020/04/30	2	33.48	8	33.56	33.55	-6	611	-0.98%
2020/04/28	2	32.98	2	32.85	32.85	0	626	0.00%
2020/04/27	1	32.85	15	32.84	33.00	-14	653	-2.14%
2020/04/24	2	32.10	2	32.60	32.60	0	653	0.00%
2020/04/23	2	32.30	2	32.25	32.25	0	652	0.00%
2020/04/22	5	32.00	0	0.00	32.10	5	652	0.77%
2020/04/21	7	32.56	10	32.90	32.00	-3	650	-0.46%
2020/04/17	7	33.33	3	33.10	33.45	4	643	0.62%
2020/04/16	2	32.55	3	32.72	32.90	-1	639	-0.16%
2020/04/15	50	32.91	6	33.00	33.00	44	644	6.83%
2020/04/14	37	32.68	2	32.50	32.80	35	641	5.46%
2020/04/13	3	31.93	0	0.00	32.05	3	644	0.47%
2020/04/10	1	32.20	2	32.60	32.30	-1	647	-0.15%
2020/04/09	2	32.30	4	32.18	32.40	-2	650	-0.31%
2020/04/07	2	31.20	3.1	31.35	31.35	-1.1	635	-0.17%
2020/04/06	28	30.39	12	30.48	30.70	16	627	2.55%
2020/04/01	2	30.65	1	30.55	30.65	1	629	0.16%
2020/03/31	4	30.25	6	30.70	30.40	-2	627	-0.32%
2020/03/30	4	29.49	2	29.80	29.80	2	620	0.32%
2020/03/27	3	30.25	5	30.65	30.20	-2	620	-0.32%
2020/03/26	15	29.59	4	29.53	29.80	11	611	1.80%
2020/03/25	10	29.43	6	29.68	29.35	4	611	0.65%
2020/03/24	9	27.95	8	28.14	28.25	1	614	0.16%
2020/03/23	8	26.54	5	26.93	27.00	3	622	0.48%
2020/03/20	36	27.47	32	27.54	27.80	4	620	0.64%
2020/03/19	44	26.27	233	25.65	25.60	-189	607	-31.09%	大賣/鉅額交易
2020/03/18	79	28.47	24	28.72	28.30	55	587	9.36%
2020/03/17	28	28.50	23	28.37	28.70	5	584	0.86%
2020/03/16	16	29.36	18	29.48	29.10	-2	577	-0.35%
2020/03/13	39.9	28.70	86	28.64	29.00	-46.1	565	-8.15%
2020/03/12	11	31.42	20	31.89	31.20	-9	541	-1.66%
2020/03/11	0	0.00	4	34.03	33.60	-4	522	-0.77%
2020/03/10	14	33.11	25	33.13	33.60	-11	522	-2.10%
2020/03/09	4	33.90	4	34.03	33.90	0	507	0.00%
2020/03/06	50	34.58	3	34.62	34.60	47	504	9.32%
2020/03/05	4	35.08	0	0.00	34.95	4	502	0.80%
2020/03/04	0	0.00	2	34.70	34.70	-2	506	-0.39%
2020/03/03	8	34.93	4	35.10	34.80	4	519	0.77%
2020/03/02	2	34.70	0	0.00	34.55	2	520	0.38%
2020/02/27	4	35.45	0	0.00	35.30	4	513	0.78%
2020/02/26	1	35.45	1	35.85	35.60	0	518	0.00%
2020/02/25	7	35.45	0	0.00	35.45	7	519	1.35%
2020/02/24	1	35.85	14	35.60	35.65	-13	523	-2.48%
2020/02/21	0	0.00	3	36.05	36.15	-3	520	-0.58%
2020/02/20	0	0.00	1	35.65	35.75	-1	520	-0.19%
2020/02/19	6	35.54	1	35.65	35.65	5	527	0.95%
2020/02/17	51	35.61	1	35.85	35.60	50	530	9.43%
2020/02/14	30	35.90	0	0.00	35.85	30	533	5.62%
2020/02/13	0	0.00	2	35.65	35.65	-2	546	-0.37%
2020/02/12	72	35.39	0	0.00	35.40	72	560	12.85%
2020/02/11	3	35.05	3	35.30	35.05	0	557	0.00%
2020/02/10	5	34.90	4	35.15	34.95	1	554	0.18%
2020/02/07	7	35.98	13	36.03	35.80	-6	547	-1.10%
2020/02/06	0	0.00	10.4	36.49	36.50	-10.4	557	-1.86%
2020/02/05	0	0.00	4	36.31	36.20	-4	589	-0.68%
2020/02/04	4	36.00	0	0.00	36.40	4	593	0.67%
2020/02/03	11	35.01	8	35.26	35.60	3	594	0.50%
2020/01/31	7	36.57	9	36.78	36.65	-2	584	-0.34%
2020/01/30	10	36.96	27	36.94	36.50	-17	582	-2.92%
2020/01/20	5	39.14	0	0.00	39.00	5	560	0.89%
2020/01/16	0	0.00	1	38.95	39.15	-1	570	-0.18%
2020/01/15	5	38.94	6	38.85	38.80	-1	582	-0.17%
2020/01/13	0	0.00	3	38.60	38.70	-3	605	-0.50%
2020/01/10	3	38.30	1	38.20	38.10	2	644	0.31%
2020/01/09	3	38.50	0	0.00	38.30	3	643	0.47%
2020/01/08	1	38.65	0	0.00	38.40	1	645	0.15%
2020/01/07	4	38.55	2	38.80	38.80	2	653	0.31%
2020/01/06	1	38.90	1	39.00	38.90	0	654	0.00%
2020/01/03	1	39.60	0	0.00	39.50	1	657	0.15%
2020/01/02	6	39.70	0	0.00	39.65	6	665	0.90%
2019/12/31	1	39.70	0	0.00	39.70	1	684	0.15%
2019/12/30	1	39.60	0	0.00	39.60	1	717	0.14%
2019/12/27	9	39.71	1	39.60	39.60	8	733	1.09%
2019/12/26	2	39.80	0	0.00	39.75	2	745	0.27%
2019/12/25	10	39.83	5	39.85	39.85	5	785	0.64%
2019/12/20	0	0.00	1	40.25	40.15	-1	833	-0.12%
2019/12/19	0	0.00	6	40.02	40.25	-6	830	-0.72%
2019/12/18	5	39.80	11	39.79	39.95	-6	821	-0.73%
2019/12/13	0	0.00	6	39.51	39.55	-6	831	-0.72%
2019/12/12	6	39.61	0	0.00	39.60	6	846	0.71%
2019/12/11	7	39.26	0	0.00	39.10	7	847	0.83%
2019/12/10	1	39.30	0	0.00	39.35	1	853	0.12%
2019/12/09	11	39.56	1	39.50	39.55	10	862	1.16%
2019/12/05	1	39.00	0	0.00	39.15	1	913	0.11%
2019/12/04	2	38.93	1	39.00	38.95	1	923	0.11%
2019/12/03	8	39.10	0	0.00	38.95	8	928	0.86%
2019/11/29	1	39.75	4	39.70	39.60	-3	930	-0.32%
2019/11/28	1	39.85	0	0.00	39.95	1	935	0.11%
2019/11/27	1	39.35	0	0.00	39.55	1	925	0.11%
2019/11/26	0	0.00	0.2	39.45	39.35	-0.2	924	-0.02%
2019/11/25	21	39.58	4	39.56	39.50	17	923	1.84%
2019/11/22	4	39.21	4	39.30	39.00	0	918	0.00%
2019/11/21	1	39.05	5	39.08	39.10	-4	929	-0.43%
2019/11/20	17	39.07	2	39.15	39.05	15	928	1.62%
2019/11/18	4	39.10	2	39.08	39.30	2	943	0.21%
2019/11/13	0	0.00	7	38.55	38.55	-7	991	-0.71%
2019/11/12	10	38.80	2	38.80	38.55	8	993	0.81%
2019/11/11	5	39.19	4	38.93	38.90	1	985	0.10%
2019/11/08	3	39.92	2	39.90	39.95	1	983	0.10%
2019/11/07	2	39.88	0.6	39.80	40.00	1.4	989	0.15%
2019/11/06	1	40.30	14.2	39.97	40.00	-13.2	991	-1.33%
2019/11/05	2	40.43	3	40.62	40.30	-1	988	-0.10%
2019/11/04	21	40.26	17	40.05	40.25	4	982	0.41%
2019/11/01	4	38.88	0	0.00	38.85	4	955	0.42%
2019/10/31	10	38.91	8	38.89	38.80	2	971	0.21%
2019/10/30	1	39.15	1	38.95	38.90	0	980	0.00%
2019/10/29	8	39.35	0	0.00	39.10	8	975	0.82%
2019/10/28	2	39.43	6	39.53	39.45	-4	980	-0.41%
2019/10/25	2	38.80	19	39.17	39.15	-17	977	-1.74%
2019/10/24	13	38.69	1	38.95	38.95	12	972	1.23%
2019/10/23	1	39.00	159	38.64	38.60	-158	974	-16.22%	大賣/鉅額交易
2019/10/22	1	39.20	9	39.06	39.10	-8	991	-0.81%
2019/10/21	112	39.59	9	39.33	39.20	103	997	10.33%	大買/鉅額交易
2019/10/18	0	0.00	9	39.03	39.50	-9	980	-0.92%
2019/10/17	8	38.16	6	38.26	38.25	2	941	0.21%
2019/10/16	25	38.19	15.5	38.16	38.10	9.5	944	1.01%
2019/10/15	10	37.92	6	37.98	38.05	4	940	0.43%
2019/10/14	49	37.29	11	37.35	37.30	38	940	4.04%
2019/10/09	1	36.95	17	36.99	36.90	-16	944	-1.69%
2019/10/08	10	37.30	7	37.47	37.40	3	942	0.32%
2019/10/07	6	36.95	28	36.94	36.80	-22	942	-2.33%
2019/10/04	9	37.25	97	37.28	37.20	-88	1,001	-8.78%
2019/10/03	4	38.06	75	38.03	38.00	-71	1,043	-6.80%
2019/10/02	0	0.00	33	38.34	38.60	-33	1,064	-3.10%
2019/10/01	4	38.16	40	38.17	37.95	-36	1,070	-3.36%
2019/09/27	12	38.74	6	38.72	38.70	6	1,051	0.57%
2019/09/26	30	39.24	12	39.26	39.10	18	1,063	1.69%
2019/09/25	9	39.26	5	39.27	39.05	4	1,072	0.37%
2019/09/24	0	0.00	4	40.04	40.05	-4	1,055	-0.38%
2019/09/23	0	0.00	2	40.18	40.10	-2	1,060	-0.19%
2019/09/20	0	0.00	3	40.17	40.30	-3	1,064	-0.28%
2019/09/19	0	0.00	1	39.85	40.00	-1	1,055	-0.09%
2019/09/18	36	39.82	5.8	39.78	39.75	30.2	1,054	2.87%
2019/09/17	10	39.76	0	0.00	39.70	10	1,052	0.95%
2019/09/16	10	40.09	13	40.09	40.00	-3	1,043	-0.29%
2019/09/12	26	40.35	10	40.31	40.35	16	1,049	1.52%
2019/09/11	13	39.93	3	40.05	40.00	10	1,054	0.95%
2019/09/10	28	40.26	32	40.19	40.10	-4	1,059	-0.38%
2019/09/09	7	41.67	21	41.93	41.60	-14	1,023	-1.37%
2019/09/06	8	41.87	33	41.91	41.95	-25	1,023	-2.44%
2019/09/05	2	41.88	0	0.00	41.85	2	1,016	0.20%
2019/09/04	3	41.73	0	0.00	41.70	3	1,024	0.29%
2019/09/03	6	42.05	17	42.06	42.00	-11	1,030	-1.07%
2019/09/02	34	42.01	0	0.00	42.00	34	1,038	3.27%
2019/08/30	0	0.00	2	41.73	41.65	-2	1,036	-0.19%
2019/08/29	0	0.00	1	41.50	41.45	-1	1,041	-0.10%
2019/08/28	1	41.55	0	0.00	41.50	1	1,041	0.10%
2019/08/27	3	41.62	17	41.61	41.35	-14	1,047	-1.34%
2019/08/26	9	41.49	0	0.00	41.45	9	1,047	0.86%
2019/08/22	1	42.40	12	42.67	42.45	-11	1,070	-1.03%
2019/08/21	22	42.62	4	42.65	42.55	18	1,070	1.68%
2019/08/20	2	42.75	27	42.48	42.95	-25	1,067	-2.34%
2019/08/19	3	42.30	6	42.35	42.15	-3	1,046	-0.29%
2019/08/16	2	41.90	16	41.79	41.95	-14	1,081	-1.29%
2019/08/15	1	41.30	15	41.52	41.60	-14	1,090	-1.28%
2019/08/14	2	42.10	1	42.05	41.80	1	1,106	0.09%
2019/08/13	2	41.98	19	41.88	41.80	-17	1,132	-1.50%
2019/08/12	12	42.65	2	42.85	42.75	10	1,159	0.86%
2019/08/08	1	42.10	0	42.40	42.10	1	1,193	0.08%
2019/08/06	3	41.03	9	40.93	41.30	-6	1,320	-0.45%
2019/08/05	11	41.80	2	42.00	41.55	9	1,450	0.62%
2019/08/02	10	42.17	0	0.00	42.00	10	1,488	0.67%
2019/08/01	6	43.12	2	43.00	43.00	4	1,497	0.27%
2019/07/31	3	43.55	0	0.00	43.65	3	1,521	0.20%
2019/07/30	5	44.58	61	44.25	43.95	-56	1,540	-3.63%
2019/07/29	3	45.07	25	44.98	45.00	-22	1,551	-1.42%
2019/07/26	4	45.26	23	45.28	45.30	-19	1,571	-1.21%
2019/07/25	7	45.66	3	45.88	45.70	4	1,594	0.25%
2019/07/24	10	45.77	37	45.61	45.80	-27	1,606	-1.68%
2019/07/23	2	44.70	145	44.62	44.70	-143	1,599	-8.94%	大賣/鉅額交易
2019/07/22	0	0.00	15	44.60	44.65	-15	1,611	-0.93%
2019/07/19	13	44.60	1	44.60	44.50	12	1,663	0.72%
2019/07/18	0	0.00	12	44.57	44.45	-12	1,700	-0.71%
2019/07/17	22	44.63	52	44.59	44.70	-30	1,721	-1.74%
2019/07/16	6	44.60	26	44.50	44.45	-20	1,753	-1.14%
2019/07/15	9	44.72	12	44.65	44.60	-3	1,756	-0.17%
2019/07/12	5	45.27	15	45.17	45.10	-10	1,768	-0.57%
2019/07/11	0	0.00	11	45.35	45.30	-11	1,797	-0.61%
2019/07/10	926	46.08	659	46.07	45.20	267	1,821	14.66%	大買/大賣/鉅額交易
2019/07/09	54	49.11	602	49.12	48.95	-548	1,784	-30.71%	大賣/鉅額交易
2019/07/08	317	48.36	388	48.37	48.40	-71	1,770	-4.01%	大買/大賣/
2019/07/05	332	48.20	310	48.20	48.25	22	1,791	1.23%	大買/大賣/
2019/07/04	7	48.16	17	48.13	48.15	-10	1,838	-0.54%
2019/07/03	13	48.18	97	48.21	48.25	-84	1,838	-4.57%
2019/07/02	15	47.92	31	47.91	47.85	-16	1,833	-0.87%
2019/07/01	39	48.07	90	48.11	47.95	-51	1,843	-2.77%
2019/06/28	20	47.90	6	47.94	47.90	14	1,863	0.75%
2019/06/27	54	47.52	1	47.36	47.70	53	1,929	2.75%
2019/06/26	45	47.28	9	47.16	47.20	36	1,957	1.84%
2019/06/25	9	47.71	9	47.67	47.60	0	1,999	0.00%
2019/06/24	33	47.64	9	47.65	47.70	24	2,024	1.19%
2019/06/21	15	47.38	22	47.56	47.10	-7	2,084	-0.34%
2019/06/20	28	47.42	1	47.50	47.40	27	2,107	1.28%
2019/06/19	15	47.12	0	0.00	47.15	15	2,116	0.71%
2019/06/18	12	47.03	0	0.00	47.10	12	2,118	0.57%
2019/06/17	16	47.10	3	47.20	47.40	13	2,117	0.61%
2019/06/14	2	46.55	0	0.00	46.55	2	2,110	0.09%
2019/06/13	3	46.80	45	46.86	46.90	-42	2,120	-1.98%
2019/06/12	2	47.65	32	47.19	47.00	-30	2,140	-1.40%
2019/06/11	12	46.36	11	46.84	46.80	1	2,137	0.05%
2019/06/10	18	46.42	29	46.43	46.55	-11	2,133	-0.52%
2019/06/06	3	45.85	18	45.79	45.95	-15	2,132	-0.70%
2019/06/05	8	46.28	8	46.33	46.10	0	2,145	0.00%
2019/06/04	8	46.19	2	46.20	46.10	6	2,142	0.28%
2019/06/03	11	46.02	16	46.06	46.05	-5	2,149	-0.23%
2019/05/31	11	46.66	51	46.61	46.60	-40	2,147	-1.86%
2019/05/30	11	46.07	133	45.70	46.40	-122	2,146	-5.68%	大賣/鉅額交易
2019/05/29	5	45.93	85	46.07	45.50	-80	2,155	-3.71%
2019/05/28	3	46.43	15	46.32	46.45	-12	2,151	-0.56%
2019/05/27	1	46.60	17	47.24	46.60	-16	2,158	-0.74%
2019/05/24	80	47.16	9	47.39	46.90	71	2,158	3.29%
2019/05/23	126	46.58	6	46.68	46.25	120	2,142	5.60%	大買/鉅額交易
2019/05/22	4	48.00	103	48.09	47.75	-99	2,103	-4.71%	大賣/
2019/05/21	28	48.21	17	48.25	48.40	11	2,088	0.53%
2019/05/20	95	48.57	18	48.46	48.50	77	2,065	3.73%
2019/05/17	7	49.45	52	50.55	49.00	-45	2,047	-2.20%
2019/05/16	92	51.71	18	50.93	50.10	74	2,022	3.66%
2019/05/15	119	51.37	6	51.35	51.70	113	1,996	5.66%	大買/鉅額交易
2019/05/14	54	49.85	23	48.98	50.30	31	1,919	1.62%
2019/05/13	266	51.56	67.2	50.93	50.40	198.8	1,877	10.59%	大買/鉅額交易
2019/05/10	43	49.82	57	49.71	50.00	-14	1,744	-0.80%
2019/05/09	20	49.66	130	49.71	49.60	-110	1,700	-6.47%	大賣/鉅額交易
2019/05/08	19	49.86	119	49.14	49.80	-100	1,677	-5.96%	大賣/
2019/05/07	11	49.07	108	48.82	49.55	-97	1,646	-5.89%	大賣/
2019/05/06	57	48.11	77	48.17	47.90	-20	1,626	-1.23%
2019/05/03	4	48.98	115	49.34	48.90	-111	1,606	-6.91%	大賣/鉅額交易
2019/05/02	0	0.00	172	49.71	49.90	-172	1,582	-10.87%	大賣/鉅額交易
2019/04/30	19	48.82	43	49.58	50.00	-24	1,561	-1.54%
2019/04/29	25	48.95	74	49.38	48.65	-49	1,548	-3.16%
2019/04/26	12	49.89	18	49.76	49.65	-6	1,528	-0.39%
2019/04/25	76	50.57	19	50.54	50.60	57	1,514	3.76%
2019/04/24	294	49.91	16	49.84	49.85	278	1,471	18.89%	大買/鉅額交易
2019/04/23	80	48.94	44	48.84	49.20	36	1,446	2.49%
2019/04/22	1	49.30	248	49.34	48.75	-247	1,420	-17.38%	大賣/鉅額交易
2019/04/19	93	49.65	5	49.75	49.80	88	1,395	6.31%
2019/04/18	90	49.90	5	50.10	49.60	85	1,383	6.15%
2019/04/17	115	49.92	44	49.90	49.80	71	1,359	5.22%	大買/
2019/04/16	18	50.78	22	50.11	49.95	-4	1,325	-0.30%
2019/04/15	60	50.49	4	50.50	51.00	56	1,297	4.32%
2019/04/12	57	50.72	23	50.00	49.80	34	1,266	2.69%
2019/04/11	240	49.82	6	49.98	50.10	234	1,208	19.36%	大買/鉅額交易
2019/04/10	117	49.76	8	50.00	49.15	109	1,152	9.46%	大買/鉅額交易
2019/04/09	57	48.89	9	48.90	48.90	48	1,084	4.42%
2019/04/08	27	48.70	8	48.74	48.65	19	1,069	1.78%
2019/04/03	2	48.30	10	48.36	48.15	-8	1,048	-0.76%
2019/04/02	29	48.06	41	48.02	48.35	-12	1,023	-1.17%
2019/04/01	120	48.35	52	48.33	47.85	68	992	6.85%	大買/
2019/03/29	36	47.37	42	47.38	47.00	-6	919	-0.65%
2019/03/28	43	47.04	14	47.07	47.00	29	894	3.24%
2019/03/27	65	46.55	50	46.27	46.50	15	859	1.75%
2019/03/26	160	46.52	31	46.31	46.20	129	834	15.45%	大買/鉅額交易
2019/03/25	3	44.33	3	45.17	45.00	0	766	0.00%
2019/03/22	3	44.75	34	44.71	44.90	-31	734	-4.22%
2019/03/21	0	0.00	15	44.42	44.45	-15	712	-2.11%
2019/03/20	12	44.24	8	44.05	44.45	4	702	0.57%
2019/03/19	1	43.70	20	43.76	43.75	-19	688	-2.76%
2019/03/18	0	0.00	4	43.91	43.80	-4	685	-0.58%
2019/03/15	32	43.62	1	43.90	43.50	31	677	4.58%
2019/03/14	11	43.16	1	43.15	43.00	10	661	1.51%
2019/03/13	0	0.00	21	43.08	42.90	-21	667	-3.15%
2019/03/12	0	0.00	26	43.00	42.85	-26	676	-3.85%
2019/03/11	3	42.75	13	42.73	42.85	-10	685	-1.46%
2019/03/08	1	42.25	46	41.96	42.25	-45	685	-6.57%
2019/03/07	0	0.00	100	41.97	41.70	-100	718	-13.91%
2019/03/06	11	42.07	14	42.04	42.35	-3	741	-0.40%
2019/03/05	19	41.96	22	42.08	41.90	-3	764	-0.39%
2019/03/04	50	42.27	89	42.17	42.35	-39	800	-4.87%
2019/02/27	42	42.59	42	42.06	42.75	0	800	0.00%
2019/02/26	1	42.00	14	41.72	42.00	-13	799	-1.63%
2019/02/25	36	41.39	0	0.00	41.70	36	798	4.51%
2019/02/22	2	41.38	2	41.30	41.35	0	793	0.00%
2019/02/21	0	0.00	4	41.21	41.30	-4	793	-0.50%
2019/02/20	16	41.35	13	41.28	41.30	3	790	0.38%
2019/02/19	4	41.24	6	41.33	41.30	-2	790	-0.25%
2019/02/18	6	41.46	13	41.23	41.15	-7	795	-0.88%
2019/02/15	121	41.75	3	41.93	41.70	118	783	15.05%	大買/鉅額交易
2019/02/14	5	41.86	11	42.00	42.20	-6	776	-0.77%
2019/02/13	13	41.36	1	41.40	41.30	12	772	1.55%
2019/02/12	33	41.24	3	41.22	41.25	30	770	3.89%
2019/02/11	37	41.21	3	41.15	41.10	34	780	4.35%
2019/01/30	2	41.05	6	41.03	40.85	-4	779	-0.51%
2019/01/29	1	40.80	1	41.05	40.90	0	786	0.00%
2019/01/28	51	41.15	1	40.80	41.20	50	788	6.34%
2019/01/25	50	40.55	0	0.00	40.50	50	787	6.35%
2019/01/24	9	40.39	6	40.43	40.20	3	794	0.38%
2019/01/23	24	40.39	5	40.47	40.40	19	790	2.40%
2019/01/22	4	40.66	2	40.70	40.45	2	792	0.25%
2019/01/21	14	41.03	6	41.19	40.95	8	791	1.01%
2019/01/18	10	41.18	1.2	41.14	41.05	8.8	802	1.10%
2019/01/17	15	41.10	2	41.08	41.00	13	808	1.61%
2019/01/16	65	40.64	0	0.00	40.20	65	802	8.10%
2019/01/15	22	40.21	0	0.00	39.95	22	793	2.77%
2019/01/11	0	0.00	18	41.09	40.75	-18	795	-2.26%
2019/01/10	6	41.01	13	40.92	41.20	-7	790	-0.89%
2019/01/09	31	40.72	13	40.71	40.80	18	798	2.25%
2019/01/08	28	40.19	13	40.15	40.35	15	803	1.87%
2019/01/07	47	40.39	12	40.34	40.20	35	807	4.33%
2019/01/04	16	40.18	16	40.16	40.05	0	816	0.00%
2019/01/03	1	41.05	17	41.26	41.15	-16	879	-1.82%
2019/01/02	1	41.55	22	41.73	41.60	-21	885	-2.37%
2018/12/28	10	41.92	22	41.93	42.00	-12	888	-1.35%
2018/12/27	20	42.29	2	42.20	42.15	18	905	1.99%
2018/12/26	1	42.35	6	42.05	41.80	-5	901	-0.55%
2018/12/25	0	0.00	34	42.09	42.30	-34	907	-3.75%
2018/12/24	29	42.52	2	42.18	42.80	27	909	2.97%
2018/12/22	9	41.57	10	41.50	41.85	-1	916	-0.11%
2018/12/21	18	42.14	2	42.40	41.80	16	936	1.71%
2018/12/20	3	42.62	5	42.65	42.50	-2	929	-0.22%
2018/12/19	4	42.88	10	42.86	42.80	-6	922	-0.65%
2018/12/18	3	42.62	6	42.67	42.70	-3	925	-0.32%
2018/12/17	3	43.30	30	43.40	43.20	-27	940	-2.87%
2018/12/14	12	43.21	25	43.23	43.50	-13	942	-1.38%
2018/12/13	12	43.60	2	43.55	43.40	10	945	1.06%
2018/12/12	4	43.30	0	0.00	43.25	4	944	0.42%
2018/12/11	25	43.22	6	43.35	43.10	19	946	2.01%
2018/12/10	20	43.20	11	42.81	42.90	9	951	0.95%
2018/12/07	27	43.10	10	44.06	43.80	17	947	1.79%
2018/12/06	19	43.27	16	43.09	42.60	3	955	0.31%
2018/12/05	5	44.11	3	44.17	43.85	2	948	0.21%
2018/12/04	1	44.85	9	44.94	44.90	-8	970	-0.82%
2018/12/03	1	44.85	43	45.08	44.85	-42	992	-4.23%
2018/11/30	25	43.86	12	44.50	44.75	13	983	1.32%
2018/11/29	16	44.48	11	44.22	43.75	5	953	0.52%
2018/11/28	10	43.40	6	43.26	43.50	4	931	0.43%
2018/11/27	25	43.06	22	42.60	43.40	3	923	0.32%
2018/11/26	17	42.09	12	41.78	41.90	5	891	0.56%
2018/11/23	15	41.39	7	40.87	41.55	8	888	0.90%
2018/11/22	1	41.65	75	41.08	40.65	-74	907	-8.15%
2018/11/21	0	0.00	23	40.70	40.80	-23	964	-2.38%
2018/11/20	7	40.94	41	40.87	40.90	-34	972	-3.50%
2018/11/19	33	40.73	20	40.71	41.00	13	978	1.33%
2018/11/16	12	40.63	67	40.58	40.50	-55	992	-5.54%
2018/11/15	11	40.30	27	40.28	40.45	-16	1,010	-1.58%
2018/11/14	2	40.30	38	40.32	40.20	-36	1,033	-3.48%
2018/11/13	17	39.63	59	39.85	40.35	-42	1,057	-3.97%
2018/11/12	5	40.11	32	40.05	39.90	-27	1,108	-2.44%
2018/11/09	0	0.00	29	40.12	40.10	-29	1,214	-2.39%
2018/11/08	23	40.54	14	40.57	40.80	9	1,358	0.66%
2018/11/07	35	39.76	3	39.82	39.95	32	1,367	2.34%
2018/11/06	13	39.10	9	39.63	38.80	4	1,377	0.29%
2018/11/05	0	0.00	12	39.63	39.85	-12	1,389	-0.86%
2018/11/02	13	39.33	0	0.00	39.40	13	1,395	0.93%
2018/11/01	1	39.70	15	39.57	39.65	-14	1,405	-1.00%
2018/10/31	18	38.36	13	38.21	38.40	5	1,410	0.35%
2018/10/30	7	37.48	4	37.51	37.70	3	1,428	0.21%
2018/10/29	14	37.30	6	37.23	37.20	8	1,541	0.52%
2018/10/26	4	37.75	0	0.00	37.25	4	1,555	0.26%
2018/10/25	2	38.25	11	38.25	38.50	-9	1,573	-0.57%
2018/10/24	5	39.47	14	39.50	39.40	-9	1,578	-0.57%
2018/10/23	1	39.55	5	39.51	39.50	-4	1,598	-0.25%
2018/10/22	23	39.94	7	40.02	39.90	16	1,607	1.00%
2018/10/19	1	39.00	16	39.31	39.65	-15	1,603	-0.94%
2018/10/18	5	39.31	28	39.30	39.65	-23	1,597	-1.44%
2018/10/17	14	38.95	3	39.08	38.80	11	1,597	0.69%
2018/10/16	14	38.25	5	38.34	38.35	9	1,590	0.57%
2018/10/15	27	38.06	10	38.09	37.85	17	1,593	1.07%
2018/10/12	8	37.69	39	37.44	38.20	-31	1,592	-1.95%
2018/10/11	23	37.80	6	37.40	37.35	17	1,594	1.07%
2018/10/09	18	41.21	8	41.03	41.45	10	1,530	0.65%
2018/10/08	27	41.02	0	0.00	40.95	27	1,532	1.76%
2018/10/05	17	41.43	21	41.47	41.00	-4	1,534	-0.26%
2018/10/04	9	42.28	1	42.45	42.45	8	1,520	0.53%
2018/10/03	13	42.31	23	42.23	42.40	-10	1,527	-0.65%
2018/10/02	2	42.00	5	42.08	42.25	-3	1,530	-0.20%
2018/10/01	6	41.81	19	41.86	41.65	-13	1,543	-0.84%
2018/09/28	11	42.19	2	42.08	42.05	9	1,557	0.58%
2018/09/27	9	42.66	3	42.60	42.70	6	1,551	0.39%
2018/09/26	3	42.77	0	0.00	42.75	3	1,563	0.19%
2018/09/25	4	42.58	2	42.83	42.75	2	1,587	0.13%
2018/09/21	24	42.65	0	0.00	42.60	24	1,592	1.51%
2018/09/20	6	43.37	0	0.00	43.45	6	1,584	0.38%
2018/09/19	22	43.53	7	43.50	43.40	15	1,591	0.94%
2018/09/18	0	0.00	2	43.35	43.55	-2	1,601	-0.12%
2018/09/17	1	43.30	0	0.00	43.30	1	1,622	0.06%
2018/09/14	1	43.75	5	43.85	43.75	-4	1,639	-0.24%
2018/09/12	6	42.94	1	43.10	42.95	5	1,665	0.30%
2018/09/11	6	42.88	0	0.00	43.20	6	1,661	0.36%
2018/09/10	19	43.98	30	42.98	42.75	-11	1,671	-0.66%
2018/09/07	18	45.82	21	45.43	44.80	-3	1,864	-0.16%
2018/09/06	14	45.79	8	45.44	46.00	6	1,844	0.33%
2018/09/05	4	45.68	12	45.76	45.65	-8	1,856	-0.43%
2018/09/04	2	45.00	4	45.48	45.75	-2	1,937	-0.10%
2018/09/03	0	0.00	6	44.93	44.75	-6	1,950	-0.31%
2018/08/31	4	45.95	0	0.00	45.85	4	1,955	0.20%
2018/08/30	5	46.36	8	46.50	46.30	-3	1,974	-0.15%
2018/08/29	18	46.71	61	46.50	46.30	-43	1,985	-2.17%
2018/08/28	18	45.98	95	46.29	46.50	-77	1,955	-3.94%
2018/08/27	6	45.40	10	45.42	45.50	-4	1,901	-0.21%
2018/08/24	10	44.99	8	44.90	45.00	2	1,908	0.10%
2018/08/23	13	45.09	11	44.75	44.80	2	1,915	0.10%
2018/08/22	11	45.76	14	45.55	45.20	-3	1,912	-0.16%
2018/08/21	13	45.36	38	45.86	45.95	-25	1,903	-1.31%
2018/08/20	14	44.88	35	44.97	44.90	-21	1,895	-1.11%
2018/08/17	17	45.52	59	45.43	45.40	-42	1,908	-2.20%
2018/08/16	30	44.94	86	45.63	45.85	-56	1,861	-3.01%
2018/08/15	16	44.16	80	44.37	44.15	-64	1,755	-3.65%
2018/08/14	41	41.98	25	42.28	42.50	16	1,646	0.97%
2018/08/13	8	41.71	12	41.48	41.55	-4	1,678	-0.24%
2018/08/10	2	42.10	20	42.02	42.00	-18	1,663	-1.08%
2018/08/09	1	41.45	1	42.00	41.50	0	1,648	0.00%
2018/08/08	0	0.00	57	41.96	42.00	-57	1,649	-3.45%
2018/08/07	3	41.15	17	41.41	41.55	-14	1,651	-0.85%
2018/08/06	6	41.50	24	41.38	41.50	-18	1,643	-1.10%
2018/08/03	26	40.82	77	41.07	40.95	-51	1,645	-3.10%
2018/08/02	0	0.00	17	43.15	43.25	-17	1,551	-1.10%
2018/08/01	0	0.00	27	43.76	43.70	-27	1,541	-1.75%
2018/07/31	13	42.86	21	42.62	42.85	-8	1,511	-0.53%
2018/07/30	2	42.80	23	42.93	43.00	-21	1,501	-1.40%
2018/07/27	1	42.10	16	42.24	42.25	-15	1,483	-1.01%
2018/07/26	0	0.00	12	41.73	41.90	-12	1,475	-0.81%
2018/07/25	9	41.52	26	41.51	41.65	-17	1,483	-1.15%
2018/07/24	0	0.00	16	41.29	41.30	-16	1,484	-1.08%
2018/07/20	1	41.60	19	41.52	41.70	-18	1,505	-1.20%
2018/07/19	0	0.00	8	41.65	41.80	-8	1,505	-0.53%
2018/07/18	14	41.86	22	41.93	42.00	-8	1,517	-0.53%
2018/07/17	0	0.00	21	42.47	42.60	-21	1,509	-1.39%
2018/07/16	0	0.00	12	42.69	42.75	-12	1,509	-0.79%
2018/07/13	0	0.00	21	42.07	42.10	-21	1,522	-1.38%
2018/07/12	1	41.25	23	41.40	41.55	-22	1,541	-1.43%
2018/07/11	0	0.00	19	41.15	41.25	-19	1,565	-1.21%
2018/07/10	9	41.87	16	41.72	41.85	-7	1,568	-0.45%
2018/07/09	1	40.60	63	41.98	42.10	-62	1,567	-3.96%
2018/07/06	1	40.35	39	40.06	40.00	-38	1,592	-2.39%
2018/07/05	0	0.00	23	41.00	40.75	-23	1,593	-1.44%
2018/07/04	2	40.83	9	40.95	40.80	-7	1,605	-0.44%
2018/07/03	0	0.00	27	41.80	41.50	-27	1,611	-1.68%
2018/07/02	0	0.00	43	43.12	43.00	-43	1,620	-2.65%
2018/06/29	0	0.00	18	42.97	43.00	-18	1,677	-1.07%
2018/06/28	0	0.00	6	42.73	42.75	-6	1,676	-0.36%
2018/06/27	0	0.00	6	43.35	42.85	-6	1,676	-0.36%
2018/06/26	2	43.15	5	43.04	43.00	-3	1,686	-0.18%
2018/06/25	0	0.00	2	42.98	43.60	-2	1,667	-0.12%
2018/06/22	2	42.70	1	42.65	42.55	1	1,660	0.06%
2018/06/21	5	43.69	0	0.00	43.60	5	1,647	0.30%
2018/06/20	4	43.65	2	44.45	43.80	2	1,659	0.12%
2018/06/19	1	44.60	0	0.00	44.15	1	1,663	0.06%
2018/06/15	1,185	44.95	0.1	45.10	44.95	1,184.9	1,663	71.25%	大買/鉅額交易
2018/06/14	2	44.90	1	45.30	45.00	1	1,438	0.07%
2018/06/13	0	0.00	2	45.48	45.40	-2	1,444	-0.14%
2018/06/12	39	44.98	4	45.18	44.70	35	1,441	2.43%
2018/06/11	9	45.52	3	45.68	45.65	6	1,385	0.43%
2018/06/08	2	46.40	2	46.10	46.00	0	1,409	0.00%
2018/06/07	21	46.69	0.1	47.00	47.10	20.9	1,416	1.48%
2018/06/06	19	46.49	0	0.00	46.85	19	1,421	1.34%
2018/06/05	0	0.00	1	47.00	47.00	-1	1,441	-0.07%
2018/06/04	13	47.42	0	0.00	47.40	13	1,479	0.88%
2018/06/01	1	47.35	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	89	47.90	47.90	-89	1,479	-6.02%
2018/05/30	3	46.70	20	46.46	46.80	-17	1,476	-1.15%
2018/05/29	3	47.60	0	0.00	47.55	3	1,485	0.20%
2018/05/28	2	47.50	26	47.57	48.00	-24	1,519	-1.58%
2018/05/25	1	47.20	7	47.34	47.20	-6	1,525	-0.39%
2018/05/24	5	46.90	0	0.00	47.10	5	1,510	0.33%
2018/05/23	1	46.20	2	47.20	46.90	-1	1,519	-0.07%
2018/05/22	1	47.00	1	47.25	47.30	0	1,526	0.00%
2018/05/21	9	47.15	9	46.43	47.15	0	1,519	0.00%
2018/05/18	0	0.00	1	44.60	44.85	-1	1,520	-0.07%
2018/05/17	1	44.75	0	0.00	44.60	1	1,576	0.06%
2018/05/16	0	0.00	8	44.26	44.95	-8	1,634	-0.49%
2018/05/15	2	44.50	0	0.00	44.40	2	1,691	0.12%
2018/05/11	0	0.00	1	45.40	45.00	-1	1,830	-0.05%
2018/05/10	0	0.00	3	45.30	45.30	-3	1,823	-0.16%
2018/05/02	3	43.07	1	42.65	42.65	2	2,194	0.09%
2018/04/30	1	42.55	0	0.00	43.10	1	2,256	0.04%
2018/04/25	1	41.90	1	42.00	42.10	0	2,550	0.00%
2018/04/24	2	43.00	0	0.00	42.35	2	2,653	0.08%
2018/04/23	2	43.65	0	0.00	43.60	2	2,826	0.07%
2018/04/19	1	44.45	0	0.00	44.35	1	3,197	0.03%
2018/04/18	4	43.79	5	43.87	43.30	-1	3,615	-0.03%
2018/04/17	7	44.33	17	44.91	44.00	-10	3,784	-0.26%
2018/04/16	1	45.15	13	45.23	45.30	-12	4,033	-0.30%
2018/04/13	4	45.65	1	45.70	45.55	3	4,085	0.07%
2018/04/12	6	46.00	46	45.28	45.15	-40	4,140	-0.97%
2018/04/11	4	46.81	0	46.30	46.30	4	4,140	0.10%
2018/04/09	3	47.23	0	0.00	47.15	3	4,294	0.07%
2018/04/03	2	47.45	10	47.30	47.30	-8	4,412	-0.18%
2018/04/02	12	48.02	4	47.03	48.00	8	4,452	0.18%
2018/03/31	1	45.60	0	0.00	46.05	1	4,492	0.02%
2018/03/30	0	0.00	12.6	45.18	45.30	-12.6	4,645	-0.27%
2018/03/29	4	45.13	47	45.41	45.00	-43	4,935	-0.87%
2018/03/28	1	45.60	19	45.74	45.60	-18	5,181	-0.35%
2018/03/27	3	45.90	0	0.00	46.00	3	5,385	0.06%
2018/03/26	4	45.34	3	45.25	45.30	1	5,509	0.02%
2018/03/23	8	45.89	1	45.70	45.75	7	5,695	0.12%
2018/03/22	9	46.72	0	0.00	46.50	9	5,687	0.16%
2018/03/21	0	0.00	1	46.90	46.95	-1	5,678	-0.02%
2018/03/20	6	47.43	0	0.00	47.40	6	5,668	0.11%
2018/03/19	4	47.90	0	0.00	47.65	4	5,678	0.07%
2018/03/15	18	46.91	0	0.00	46.55	18	5,650	0.32%
2018/03/14	28	47.38	9	47.29	47.35	19	5,646	0.34%
2018/03/13	36	48.08	3.1	48.08	48.00	32.9	5,633	0.58%
2018/03/12	3	48.67	1	48.45	48.50	2	5,630	0.04%
2018/03/09	3	47.35	25	49.00	49.00	-22	5,632	-0.39%
2018/03/08	2	47.25	111	47.36	46.80	-109	5,634	-1.93%	大賣/鉅額交易
2018/03/07	1	48.55	0	0.00	47.85	1	5,602	0.02%
2018/03/06	2	48.20	2	48.50	48.50	0	5,621	0.00%
2018/03/02	40	48.90	0	0.00	48.85	40	5,613	0.71%
2018/02/27	0	0.00	1	49.95	49.45	-1	5,569	-0.02%
2018/02/26	8	49.99	0	0.00	50.30	8	5,560	0.14%
2018/02/23	1	50.60	1	51.60	50.30	0	5,570	0.00%
2018/02/22	0	0.00	17	50.62	50.50	-17	5,565	-0.31%
2018/02/21	79	50.31	74	50.89	50.90	5	5,563	0.09%
2018/02/12	1	49.80	230	49.91	48.80	-229	5,564	-4.12%	大賣/鉅額交易
2018/02/09	5	48.27	36	50.65	50.70	-31	5,536	-0.56%
2018/02/08	21	50.11	17	51.07	51.20	4	5,503	0.07%
2018/02/07	1	49.40	23	49.98	49.05	-22	5,471	-0.40%
2018/02/06	32	48.36	3	49.50	47.35	29	5,452	0.53%
2018/02/05	3	51.80	1	52.00	52.60	2	5,496	0.04%
2018/02/01	1	53.20	3	53.50	52.90	-2	5,513	-0.04%
2018/01/31	8	53.06	11	53.32	53.80	-3	5,515	-0.05%
2018/01/30	3	54.00	3	53.10	53.20	0	5,527	0.00%
2018/01/29	3	55.33	18	54.20	53.70	-15	5,645	-0.27%
2018/01/26	1	55.90	6	55.90	55.90	-5	5,568	-0.09%
2018/01/25	24	55.22	0	0.00	54.30	24	5,551	0.43%
2018/01/24	159	54.61	7	54.60	55.00	152	5,524	2.75%	大買/鉅額交易
2018/01/23	1	54.30	143	54.26	53.50	-142	5,508	-2.58%	大賣/鉅額交易
2018/01/22	4	52.58	17	54.55	54.60	-13	5,472	-0.24%
2018/01/19	41	54.36	1	56.00	53.40	40	5,502	0.73%
2018/01/18	13	54.99	6	54.93	54.50	7	5,542	0.13%
2018/01/17	32	54.54	35	55.28	54.40	-3	5,908	-0.05%
2018/01/16	14	53.60	2	53.70	53.90	12	5,799	0.21%
2018/01/15	48	54.13	67	54.89	54.80	-19	5,700	-0.33%
2018/01/12	177	54.36	164.3	53.37	53.20	12.7	5,469	0.23%	大買/大賣/
2018/01/11	2	50.05	17	50.48	51.00	-15	5,056	-0.30%
2018/01/10	46	49.88	41	50.24	48.95	5	4,929	0.10%
2018/01/09	15	47.41	5	47.29	47.50	10	4,691	0.21%
2018/01/08	22	47.09	1	46.50	47.10	21	4,696	0.45%
2018/01/05	84	47.14	0	0.00	46.60	84	4,679	1.79%
2018/01/04	31	49.11	0	0.00	47.10	31	4,710	0.66%
2018/01/03	50	48.80	10	48.63	48.70	40	4,601	0.87%
2018/01/02	1	48.80	50	49.15	48.85	-49	4,534	-1.08%