合晶 (6182)-凱基-中壢券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/20	1	29.60	91	29.91	29.40	-90	1,919	-4.69%
2024/11/19	9	30.48	3.4	31.05	30.25	5.6	1,906	0.29%
2024/11/18	0	0.00	1	30.10	30.00	-1	1,819	-0.05%
2024/11/15	3	30.12	2	30.20	29.95	1	1,778	0.06%
2024/11/14	16	31.31	3	31.20	30.50	13	1,651	0.79%
2024/11/13	94	31.99	1	31.95	31.95	93	1,596	5.83%
2024/11/12	9	31.78	8	32.04	32.10	1	1,573	0.06%
2024/11/11	1	31.20	1	32.00	32.10	0	1,529	0.00%
2024/11/08	4	32.14	2	32.23	31.95	2	1,489	0.13%
2024/11/07	1	30.70	3	31.05	31.35	-2	1,370	-0.15%
2024/11/05	1	29.70	0	0.00	30.20	1	1,321	0.08%
2024/11/04	2	29.80	20	29.70	30.10	-18	1,356	-1.33%
2024/11/01	1	28.90	0	0.00	30.10	1	1,411	0.07%
2024/10/29	2	29.68	0	0.00	29.90	2	1,408	0.14%
2024/10/28	0	0.00	3	30.07	30.05	-3	1,415	-0.21%
2024/10/25	0	0.00	1	30.40	30.65	-1	1,433	-0.07%
2024/10/23	6	30.67	1	30.40	30.45	5	1,472	0.34%
2024/10/21	0	0.00	1	30.65	30.60	-1	1,502	-0.07%
2024/10/18	1	30.05	0	0.00	29.90	1	1,547	0.06%
2024/10/16	2	29.75	0	0.00	29.70	2	1,580	0.13%
2024/10/15	1	29.95	11.2	30.19	29.95	-10.2	1,591	-0.64%
2024/10/14	2.3	29.92	0	0.00	29.85	2.3	1,597	0.14%
2024/10/11	1	29.90	0	0.00	29.85	1	1,598	0.06%
2024/10/09	15	30.21	3.1	30.39	30.05	11.9	1,650	0.72%
2024/10/08	2	30.87	1	30.80	30.65	1	1,653	0.06%
2024/10/01	0	0.00	2	31.60	31.50	-2	2,067	-0.10%
2024/09/30	1	31.80	0	0.00	31.75	1	2,234	0.04%
2024/09/27	5	31.85	0	0.00	32.00	5	2,348	0.21%
2024/09/26	1	31.80	1	31.65	31.60	0	2,512	0.00%
2024/09/25	0	0.00	3	31.50	31.65	-3	2,758	-0.11%
2024/09/24	2	31.30	0	0.00	31.25	2	3,038	0.07%
2024/09/23	0	0.00	1.3	31.46	31.50	-1.3	3,064	-0.04%
2024/09/18	2	31.75	0	0.00	31.60	2	3,229	0.06%
2024/09/06	0	0.00	0.1	32.20	32.10	-0.1	3,480	0.00%
2024/09/04	0	0.00	2	33.25	32.70	-2	3,501	-0.06%
2024/09/03	0	0.00	1	34.50	34.50	-1	3,509	-0.03%
2024/08/28	2	35.00	0	0.00	34.85	2	3,629	0.06%
2024/08/26	1	34.50	0	0.00	34.50	1	3,691	0.03%
2024/08/16	0	0.00	1	34.10	34.00	-1	3,868	-0.03%
2024/08/14	0	0.00	1	33.60	33.75	-1	3,904	-0.03%
2024/08/13	2	33.00	0	0.00	33.30	2	3,946	0.05%
2024/08/12	1	33.30	0	0.00	33.20	1	3,951	0.03%
2024/08/09	1	33.20	0	0.00	32.70	1	3,945	0.03%
2024/08/08	1	32.90	1	32.90	32.90	0	3,948	0.00%
2024/08/07	2	33.08	2.7	33.24	33.50	-0.7	3,973	-0.02%
2024/08/05	1.1	32.70	10	33.80	32.55	-8.9	3,970	-0.22%
2024/08/01	2.1	37.39	15	37.46	37.50	-12.9	3,911	-0.33%
2024/07/31	1	36.80	3	36.80	36.80	-2	3,908	-0.05%
2024/07/30	0.1	36.00	2	36.15	37.10	-1.9	3,912	-0.05%
2024/07/29	3	37.40	2	37.10	36.55	1	3,903	0.03%
2024/07/26	1	37.20	0	0.00	37.20	1	3,886	0.03%
2024/07/23	1	37.90	0	0.00	37.85	1	3,881	0.03%
2024/07/22	2	37.93	0	0.00	37.90	2	3,879	0.05%
2024/07/19	18.2	39.24	0	0.00	38.60	18.2	3,856	0.47%
2024/07/18	0.4	39.90	3	39.82	40.05	-2.6	3,806	-0.07%
2024/07/17	2	40.15	1	40.30	40.05	1	3,791	0.03%
2024/07/16	4	39.89	0	0.00	40.00	4	3,799	0.11%
2024/07/12	2	40.93	18	40.88	40.70	-16	3,815	-0.42%
2024/07/11	13	40.65	3.5	41.04	40.75	9.5	3,836	0.25%
2024/07/10	2	40.00	2	40.33	40.00	0	3,815	0.00%
2024/07/09	2	40.03	2	40.80	40.55	0	3,822	0.00%
2024/07/08	11	41.22	3	41.25	41.05	8	3,747	0.21%
2024/07/05	6	41.33	21	41.28	41.85	-15	3,633	-0.41%
2024/07/04	8.2	40.41	2	40.55	40.45	6.2	3,432	0.18%
2024/07/03	1	39.80	8	39.71	39.90	-7	3,281	-0.21%
2024/07/02	3	38.90	2	38.93	39.35	1	3,171	0.03%
2024/07/01	7	38.04	7	38.45	38.65	0	3,005	0.00%
2024/06/28	21	37.79	5	37.85	37.85	16	2,779	0.58%
2024/06/27	1	38.60	2	38.40	38.35	-1	2,547	-0.04%
2024/06/26	2	38.40	0.2	38.50	38.50	1.8	2,530	0.07%
2024/06/25	12	37.89	73	38.28	38.60	-61	2,497	-2.44%
2024/06/24	1.1	38.05	1	38.05	37.80	0.1	2,428	0.00%
2024/06/21	11	37.48	2	37.50	37.55	9	2,430	0.37%
2024/06/20	6	37.62	5	37.45	37.45	1	2,429	0.04%
2024/06/19	5	38.45	0	0.00	38.10	5	2,352	0.21%
2024/06/18	5.3	37.74	0	0.00	37.70	5.3	2,348	0.23%
2024/06/17	5	37.69	0	0.00	37.80	5	2,418	0.21%
2024/06/14	30	38.02	10	37.91	37.90	20	2,470	0.81%
2024/06/13	2	38.03	0	0.00	37.95	2	2,517	0.08%
2024/06/12	11	38.13	5	37.95	38.00	6	2,539	0.24%
2024/06/07	3	38.18	1	37.80	38.20	2	2,605	0.08%
2024/06/06	22	38.42	21	37.95	37.75	1	2,632	0.04%
2024/06/05	1	38.60	1.5	38.63	38.55	-0.5	2,718	-0.02%
2024/06/04	0	0.00	1	38.65	38.70	-1	3,056	-0.03%
2024/05/31	4	39.00	0	0.00	39.10	4	3,080	0.13%
2024/05/30	1	39.60	0	0.00	39.60	1	3,058	0.03%
2024/05/29	1	39.90	0	0.00	39.85	1	3,061	0.03%
2024/05/28	0	0.00	2	40.53	40.35	-2	3,044	-0.07%
2024/05/27	0	0.00	9	39.89	39.65	-9	3,013	-0.30%
2024/05/23	6	40.29	7	40.43	39.90	-1	3,033	-0.03%
2024/05/22	3	39.92	1	40.30	40.40	2	3,022	0.07%
2024/05/21	0	0.00	1	39.95	39.80	-1	2,998	-0.03%
2024/05/20	10	40.25	7	40.34	40.15	3	2,999	0.10%
2024/05/17	0.1	40.15	1	39.80	40.35	-1	2,984	-0.03%
2024/05/16	0	0.00	2	39.60	39.55	-2	2,952	-0.07%
2024/05/15	1	39.70	0	39.70	39.55	1	2,960	0.03%
2024/05/14	1	39.85	3	39.77	39.65	-2	2,977	-0.07%
2024/05/13	1.3	40.06	0	0.00	40.05	1.3	2,976	0.04%
2024/05/10	0	0.00	1	40.00	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	1.8	39.01	39.30	-1.8	2,923	-0.06%
2024/05/08	3	38.53	2	38.50	38.80	1	2,934	0.03%
2024/05/07	1	39.20	0	0.00	39.20	1	2,925	0.03%
2024/05/06	2	38.85	1	38.80	39.00	1	2,927	0.03%
2024/05/03	2	39.20	5	39.17	38.85	-3	2,924	-0.10%
2024/04/29	1	39.35	5	39.30	39.50	-4	2,941	-0.14%
2024/04/26	1	39.00	2	39.25	39.20	-1	2,937	-0.03%
2024/04/24	4	38.94	0	0.00	39.00	4	2,969	0.13%
2024/04/23	1	38.80	6	38.60	38.55	-5	3,016	-0.17%
2024/04/22	1	38.80	3	39.30	38.95	-2	3,017	-0.07%
2024/04/19	0	0.00	1	38.65	38.85	-1	3,009	-0.03%
2024/04/18	0	0.00	2	39.60	39.70	-2	2,977	-0.07%
2024/04/17	2	39.95	3	39.85	39.75	-1	2,966	-0.03%
2024/04/16	3	39.42	7	39.17	38.90	-4	2,945	-0.14%
2024/04/15	0	40.05	5	40.00	40.10	-5	2,945	-0.17%
2024/04/12	1	39.40	4	39.65	39.45	-3	2,947	-0.10%
2024/04/11	0	39.85	0	0.00	39.55	0	2,967	0.00%
2024/04/10	1.2	40.26	1	39.95	39.95	0.2	3,008	0.01%
2024/04/09	1	39.75	1	39.80	39.90	0	3,025	0.00%
2024/04/08	0	0.00	1	39.95	40.00	-1	3,039	-0.03%
2024/04/02	4	39.70	3	39.62	40.15	1	3,112	0.03%
2024/04/01	9.2	39.71	2	39.38	39.90	7.2	3,203	0.22%
2024/03/29	1	38.85	2	38.93	39.00	-1	3,209	-0.03%
2024/03/28	3	39.15	2	39.20	38.80	1	3,278	0.03%
2024/03/27	3	39.00	2	39.10	39.00	1	3,324	0.03%
2024/03/26	5	38.91	0.1	38.80	38.75	4.9	3,388	0.14%
2024/03/25	10	39.25	3	39.22	39.10	7	3,432	0.20%
2024/03/22	1	39.75	8	39.96	39.70	-7	3,537	-0.20%
2024/03/21	7.1	40.11	1	40.25	40.00	6.1	3,678	0.17%
2024/03/20	6.1	40.15	14	40.75	40.15	-7.9	3,999	-0.20%
2024/03/19	4	39.94	2	39.63	39.60	2	4,036	0.05%
2024/03/18	7	38.96	2	39.10	38.80	5	4,353	0.11%
2024/03/15	4.1	39.90	0	0.00	39.70	4.1	4,579	0.09%
2024/03/14	3	40.33	2	40.15	40.20	1	4,547	0.02%
2024/03/13	6.1	41.25	4	40.98	40.70	2.1	4,537	0.05%
2024/03/12	3.2	41.33	3	41.27	41.20	0.2	4,493	0.00%
2024/03/11	30	41.96	43	42.01	41.60	-13	4,453	-0.29%
2024/03/08	36	42.32	27	42.42	42.35	9	4,322	0.21%
2024/03/07	2.2	40.10	12	40.03	39.95	-9.8	3,985	-0.25%
2024/03/06	17	39.89	1	39.85	39.85	16	3,958	0.40%
2024/03/05	3	40.20	0	0.00	40.10	3	3,980	0.08%
2024/03/04	10	40.02	1.2	40.35	40.10	8.8	3,992	0.22%
2024/03/01	4	40.00	0	0.00	39.90	4	4,022	0.10%
2024/02/29	0	0.00	9	39.99	39.80	-9	4,017	-0.22%
2024/02/27	7	40.26	1	39.90	39.90	6	4,006	0.15%
2024/02/26	5	40.43	23.2	40.70	40.40	-18.2	3,992	-0.46%
2024/02/23	0	0.00	1	41.80	41.00	-1	3,963	-0.03%
2024/02/22	3	41.30	0	0.00	41.20	3	3,963	0.08%
2024/02/20	2.1	41.54	0	0.00	41.30	2.1	3,960	0.05%
2024/02/19	5	41.64	0	0.00	41.70	5	3,969	0.13%
2024/02/16	0.1	41.40	1	41.20	41.40	-0.9	3,966	-0.02%
2024/02/15	2	41.05	0	0.00	41.20	2	3,965	0.05%
2024/02/05	10	40.60	0	0.00	40.70	10	3,961	0.25%
2024/02/02	1	40.80	6	40.93	41.00	-5	3,969	-0.13%
2024/02/01	4	40.79	3	40.83	41.00	1	4,014	0.02%
2024/01/31	0	0.00	10	41.25	41.25	-10	4,029	-0.25%
2024/01/30	4	40.79	5	40.75	40.55	-1	4,055	-0.02%
2024/01/29	4	41.26	1	41.25	41.30	3	4,119	0.07%
2024/01/26	0	0.00	3	41.40	41.35	-3	4,131	-0.07%
2024/01/25	10	41.65	0	0.00	41.50	10	4,137	0.24%
2024/01/24	0	0.00	0.3	42.40	42.35	-0.3	4,158	-0.01%
2024/01/22	3	42.53	0	0.00	42.55	3	4,248	0.07%
2024/01/19	1	42.10	8	42.08	42.15	-7	4,291	-0.16%
2024/01/18	3	41.68	3	41.68	41.60	0	4,334	0.00%
2024/01/17	14.1	42.38	25	42.44	42.20	-10.9	4,333	-0.25%
2024/01/16	2	42.88	1	42.85	43.35	1	4,309	0.02%
2024/01/15	0	0.00	4	43.39	43.15	-4	4,308	-0.09%
2024/01/12	5.1	42.72	0	0.00	42.75	5.1	4,315	0.12%
2024/01/11	2	42.50	0	0.00	42.80	2	4,325	0.05%
2024/01/10	3.5	42.51	0	0.00	42.35	3.5	4,351	0.08%
2024/01/09	11	43.08	2	42.70	43.05	9	4,338	0.21%
2024/01/04	5	42.99	0	0.00	43.25	5	4,341	0.12%
2024/01/03	1	43.15	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1.1	43.39	0.2	43.25	43.05	0.9	4,297	0.02%
2023/12/29	11	43.32	5	43.50	43.30	6	4,298	0.14%
2023/12/28	4	43.69	4	43.59	43.55	0	4,277	0.00%
2023/12/27	8	44.01	2	44.45	43.95	6	4,250	0.14%
2023/12/25	10	43.96	5	44.45	43.75	5	4,130	0.12%
2023/12/22	6	44.14	6	44.55	44.10	0	4,096	0.00%
2023/12/21	2	44.15	4	44.05	44.05	-2	4,051	-0.05%
2023/12/20	11	45.01	0	0.00	44.65	11	3,989	0.28%
2023/12/19	10	45.17	8	45.09	45.00	2	3,943	0.05%
2023/12/18	11	46.68	5	47.85	46.05	6	3,839	0.16%
2023/12/15	30	48.62	22	48.32	48.05	8	3,768	0.21%
2023/12/14	4	46.29	18	46.61	47.40	-14	3,495	-0.40%
2023/12/13	31	48.01	29.3	47.17	46.45	1.7	3,474	0.05%
2023/12/12	8	45.94	21	46.53	47.60	-13	3,179	-0.41%
2023/12/11	1	44.20	1.3	44.52	44.20	-0.3	2,933	-0.01%
2023/12/08	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2023/12/06	0	0.00	1	44.45	44.35	-1	3,137	-0.03%
2023/12/05	3	44.48	1	44.65	44.45	2	3,194	0.06%
2023/12/04	0	44.90	0	0.00	45.00	0	3,281	0.00%
2023/12/01	4	44.88	0	0.00	45.10	4	3,339	0.12%
2023/11/30	3	45.25	5	45.54	45.00	-2	3,365	-0.06%
2023/11/29	13	44.91	1	45.00	45.20	12	3,346	0.36%
2023/11/28	1	43.60	1	44.30	44.85	0	3,332	0.00%
2023/11/27	0	0.00	15	44.02	43.85	-15	3,299	-0.45%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/22	2	43.58	0	0.00	43.70	2	3,317	0.06%
2023/11/21	2	43.78	2	44.00	43.60	0	3,334	0.00%
2023/11/20	0	0.00	16	43.85	44.05	-16	3,340	-0.48%
2023/11/17	1	43.80	2	43.70	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	1	43.15	43.80	-1	3,373	-0.03%
2023/11/15	3	43.03	0	0.00	43.00	3	3,371	0.09%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/13	2.1	43.16	0	0.00	42.95	2.1	3,426	0.06%
2023/11/10	1	42.40	1	42.85	42.90	0	3,449	0.00%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/08	4	43.46	6	43.47	43.15	-2	3,457	-0.06%
2023/11/07	3	43.08	2	43.20	43.00	1	3,444	0.03%
2023/11/06	8	43.43	4	43.65	43.50	4	3,448	0.12%
2023/11/03	2	45.15	2.7	44.93	44.85	-0.7	3,442	-0.02%
2023/11/02	1	45.20	0	0.00	45.15	1	3,480	0.03%
2023/11/01	0	0.00	2	43.90	44.60	-2	3,501	-0.06%
2023/10/31	8	44.03	2	44.20	43.60	6	3,473	0.17%
2023/10/30	2	45.33	1	45.55	45.10	1	3,470	0.03%
2023/10/27	0	0.00	4	46.21	45.80	-4	3,464	-0.12%
2023/10/26	1	45.25	23	45.55	45.45	-22	3,495	-0.63%
2023/10/25	8	46.52	1	46.60	46.15	7	3,467	0.20%
2023/10/24	6	46.60	1	46.60	46.70	5	3,475	0.14%
2023/10/23	12	45.98	1	46.30	46.00	11	3,507	0.31%
2023/10/20	0	0.00	1	45.95	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	0.1	45.35	45.90	-0.1	3,586	0.00%
2023/10/18	0	0.00	2	46.20	45.90	-2	3,621	-0.06%
2023/10/17	0	0.00	1	46.60	46.05	-1	3,611	-0.03%
2023/10/16	0	0.00	1	46.65	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	9	46.53	46.50	-9	3,861	-0.23%
2023/10/11	2	45.43	1	45.05	45.05	1	4,050	0.02%
2023/10/06	0	0.00	3	45.87	45.95	-3	4,134	-0.07%
2023/10/05	0	0.00	4	45.50	46.00	-4	4,280	-0.09%
2023/09/28	2	44.15	0.2	44.15	44.00	1.8	4,614	0.04%
2023/09/27	2	44.15	0	0.00	44.00	2	4,641	0.04%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	3	44.97	5	45.02	44.95	-2	4,702	-0.04%
2023/09/22	3	44.72	2	45.25	45.20	1	4,714	0.02%
2023/09/21	0	0.00	2	45.03	44.85	-2	4,742	-0.04%
2023/09/20	4	45.20	9	45.09	44.90	-5	4,817	-0.10%
2023/09/19	3	46.50	8	46.29	45.70	-5	4,900	-0.10%
2023/09/18	0	0.00	2.1	46.90	46.70	-2.1	4,853	-0.04%
2023/09/15	1	46.55	14	46.78	46.50	-13	4,802	-0.27%
2023/09/14	0	0.00	10	46.26	46.00	-10	4,750	-0.21%
2023/09/13	17	45.85	0	0.00	45.90	17	4,749	0.36%
2023/09/12	7	45.56	32	45.69	45.65	-25	4,776	-0.52%
2023/09/11	0	0.00	10	44.60	44.40	-10	4,792	-0.21%
2023/09/08	1	45.10	1	45.10	44.85	0	5,009	0.00%
2023/09/07	11	45.00	1.2	45.04	44.85	9.8	4,970	0.20%
2023/09/06	0	0.00	3.2	44.10	44.30	-3.2	4,892	-0.07%
2023/09/05	0.2	43.55	4	43.61	43.55	-3.8	4,848	-0.08%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/08/31	0	0.00	4	42.83	42.60	-4	4,871	-0.08%
2023/08/30	0.1	42.50	1	42.50	42.45	-1	4,885	-0.02%
2023/08/29	1	41.95	4	42.14	42.50	-3	4,909	-0.06%
2023/08/28	2	42.13	3	42.32	42.00	-1	4,910	-0.02%
2023/08/25	0	0.00	24	41.65	42.15	-24	4,910	-0.49%
2023/08/24	5	41.73	33	42.04	41.75	-28	4,913	-0.57%
2023/08/23	4	42.05	2	42.25	42.00	2	4,928	0.04%
2023/08/22	0	0.00	0	41.25	41.65	0	4,921	0.00%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/18	0	0.00	22	41.05	41.25	-22	4,893	-0.45%
2023/08/17	3	40.18	4	40.88	40.80	-1	4,877	-0.02%
2023/08/15	2	39.45	0	0.00	39.25	2	4,833	0.04%
2023/08/14	16	39.10	3	39.05	39.25	13	4,827	0.27%
2023/08/11	2	40.23	0	0.00	39.95	2	4,795	0.04%
2023/08/10	8	40.02	0	0.00	40.00	8	4,773	0.17%
2023/08/09	14.2	40.67	2	40.53	40.45	12.2	4,724	0.26%
2023/08/08	9	41.66	2	41.78	41.50	7	4,637	0.15%
2023/08/07	1	42.15	6	42.35	42.30	-5	4,601	-0.11%
2023/08/04	11	42.47	1	42.25	42.70	10	4,583	0.22%
2023/08/02	10	41.93	0	0.00	42.45	10	4,603	0.22%
2023/08/01	1	42.70	1	43.00	43.05	0	4,540	0.00%
2023/07/31	28	42.63	3	42.58	42.50	25	4,534	0.55%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/27	1	43.60	3	43.45	43.60	-2	4,464	-0.04%
2023/07/26	14	42.83	0	0.00	42.75	14	4,454	0.31%
2023/07/25	1	43.60	2	43.50	43.55	-1	4,430	-0.02%
2023/07/24	7	43.45	8	43.30	43.05	-1	4,423	-0.02%
2023/07/21	15	44.74	3	44.58	44.40	12	4,421	0.27%
2023/07/20	6	45.75	5	45.70	45.60	1	4,426	0.02%
2023/07/19	19.3	46.45	14	45.78	45.60	5.3	4,456	0.12%
2023/07/18	9.1	48.32	10.5	48.35	48.60	-1.4	4,399	-0.03%
2023/07/17	4	48.70	6	48.85	48.90	-2	4,293	-0.05%
2023/07/14	0.2	48.00	2	47.95	48.45	-1.8	4,239	-0.04%
2023/07/13	6	47.67	6	47.83	47.35	0	4,166	0.00%
2023/07/12	10	47.86	21	48.03	48.10	-11	4,123	-0.27%
2023/07/11	23	47.72	61	47.56	47.80	-38	4,014	-0.95%
2023/07/10	2	47.30	14	47.31	47.30	-12	3,981	-0.30%
2023/07/07	7	46.40	5	46.69	46.70	2	3,963	0.05%
2023/07/06	14.1	47.81	16.4	47.64	47.75	-2.3	3,922	-0.06%
2023/07/05	0.1	47.10	4	47.13	47.35	-4	3,870	-0.10%
2023/07/04	1	46.85	2	46.88	46.75	-1	3,838	-0.03%
2023/07/03	12	47.68	21	47.33	47.30	-9	3,841	-0.23%
2023/06/30	1	46.90	5	47.00	47.30	-4	3,822	-0.10%
2023/06/29	8.1	47.20	8	46.74	46.95	0.1	3,842	0.00%
2023/06/28	13.1	47.27	23	47.22	47.20	-10	3,834	-0.26%
2023/06/27	12	47.25	15	46.96	46.60	-3	3,836	-0.08%
2023/06/26	1	46.20	0	0.00	46.15	1	3,751	0.03%
2023/06/21	1	46.25	0	0.00	46.15	1	3,831	0.03%
2023/06/20	7	45.96	2	46.25	45.95	5	3,980	0.13%
2023/06/19	9	46.41	30	46.41	46.25	-21	4,117	-0.51%
2023/06/16	12.2	46.18	7.5	46.43	46.65	4.7	4,269	0.11%
2023/06/15	17	46.25	5	46.27	46.40	12	4,270	0.28%
2023/06/14	20.1	46.21	17	46.17	46.30	3.1	4,244	0.07%
2023/06/13	0	0.00	1	44.40	44.50	-1	4,099	-0.02%
2023/06/09	2	43.95	1	44.00	43.90	1	4,224	0.02%
2023/06/08	1	44.05	0	0.00	44.05	1	4,254	0.02%
2023/06/07	3.2	44.79	0	0.00	45.20	3.2	4,335	0.07%
2023/06/06	16.2	45.01	0	0.00	45.20	16.2	4,371	0.37%
2023/06/05	0	0.00	1	45.40	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/06/01	1	44.60	3	44.65	44.65	-2	4,454	-0.04%
2023/05/31	0	0.00	2	44.98	44.95	-2	4,466	-0.04%
2023/05/30	3	44.90	5	45.00	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	4	44.73	44.80	-4	4,461	-0.09%
2023/05/26	6	44.06	2	44.40	44.05	4	4,455	0.09%
2023/05/25	11	44.10	4	44.08	44.05	7	4,447	0.16%
2023/05/24	3	43.95	1.5	44.07	44.00	1.6	4,492	0.03%
2023/05/23	3	44.20	1	44.30	44.10	2	4,510	0.04%
2023/05/22	0	0.00	8	43.72	43.70	-8	4,504	-0.18%
2023/05/19	2	43.40	0	0.00	43.20	2	4,523	0.04%
2023/05/18	0	0.00	1	43.40	43.50	-1	4,597	-0.02%
2023/05/17	2	43.15	15	43.20	43.00	-13	4,643	-0.28%
2023/05/16	0	0.00	1	42.90	42.80	-1	4,638	-0.02%
2023/05/12	7	42.33	0.1	42.60	42.40	6.9	4,730	0.15%
2023/05/11	1	42.05	12	42.35	42.05	-11	4,834	-0.23%
2023/05/10	2	42.55	0	0.00	42.60	2	4,903	0.04%
2023/05/09	8	42.89	0	0.00	42.60	8	4,975	0.16%
2023/05/08	2	44.08	0.1	44.00	43.80	1.9	4,988	0.04%
2023/05/05	1	44.00	2	44.13	43.95	-1	5,039	-0.02%
2023/05/04	4	43.96	3	43.95	43.95	1	5,109	0.02%
2023/05/03	1	44.15	35	44.09	44.10	-34	5,198	-0.65%
2023/05/02	0.1	44.05	5	44.10	44.00	-4.9	5,268	-0.09%
2023/04/28	4	43.15	3	43.20	43.20	1	5,378	0.02%
2023/04/27	13	42.92	0	0.00	43.20	13	5,360	0.24%
2023/04/26	5	42.23	11	42.32	42.50	-6	5,334	-0.11%
2023/04/25	15.2	43.51	2	43.28	42.55	13.2	5,320	0.25%
2023/04/24	6.1	43.70	8	43.72	43.55	-1.9	5,314	-0.04%
2023/04/21	9.1	44.37	3	44.73	44.10	6.1	5,301	0.11%
2023/04/20	6	45.52	2	45.20	45.15	4	5,273	0.08%
2023/04/19	30.6	45.58	12	45.45	45.25	18.6	5,337	0.35%
2023/04/18	6	46.33	3	46.15	46.15	3	5,261	0.06%
2023/04/17	8.1	46.19	2	46.25	46.15	6.1	5,238	0.12%
2023/04/14	4	46.65	1	46.85	46.70	3	5,182	0.06%
2023/04/13	7	47.15	1	46.95	46.85	6	5,147	0.12%
2023/04/12	1	47.85	12	48.26	48.35	-11	5,035	-0.22%
2023/04/11	4	48.38	1.1	48.34	48.30	2.9	4,993	0.06%
2023/04/10	4	48.61	1	48.45	48.65	3	4,980	0.06%
2023/04/07	1	48.00	0.1	48.00	47.90	1	4,918	0.02%
2023/04/06	1	47.60	1	47.95	47.60	0	4,906	0.00%
2023/03/31	2.1	49.03	5	48.75	48.50	-2.9	4,867	-0.06%
2023/03/30	11	48.63	1	48.70	48.65	10	4,837	0.21%
2023/03/29	5	48.10	2	47.83	48.00	3	4,819	0.06%
2023/03/28	14	48.38	4	48.65	48.10	10	4,807	0.21%
2023/03/27	6	48.83	3	49.10	48.90	3	4,706	0.06%
2023/03/24	10	49.35	20	49.33	49.35	-10	4,633	-0.22%
2023/03/23	13	49.13	10	49.25	49.55	3	4,531	0.07%
2023/03/22	38.2	48.49	30.7	48.75	48.90	7.5	4,355	0.17%
2023/03/21	12.2	47.98	10.5	48.18	47.70	1.7	4,191	0.04%
2023/03/20	4	46.75	5	47.16	47.20	-1	4,007	-0.02%
2023/03/17	10	46.86	17	46.59	46.20	-7	3,945	-0.18%
2023/03/16	16	46.36	5.2	46.38	46.45	10.8	3,860	0.28%
2023/03/15	4	46.25	11	46.21	45.95	-7	3,782	-0.19%
2023/03/14	1	44.30	1	45.25	44.90	0	3,738	0.00%
2023/03/13	5.4	44.62	3	44.70	44.75	2.4	3,733	0.06%
2023/03/10	4.1	46.61	13	45.91	45.40	-9	3,731	-0.24%
2023/03/09	0.1	46.30	4	46.55	46.20	-3.9	3,782	-0.10%
2023/03/08	0.2	47.00	4.1	46.36	46.90	-3.9	3,772	-0.10%
2023/03/07	1	46.20	18	46.22	46.10	-17	3,742	-0.45%
2023/03/06	0	0.00	3	45.96	46.05	-3	3,738	-0.08%
2023/03/03	5	45.01	2	45.05	45.00	3	3,738	0.08%
2023/03/01	1	45.05	0	0.00	45.10	1	3,897	0.03%
2023/02/24	2	44.75	4	44.83	44.90	-2	3,889	-0.05%
2023/02/23	4	45.35	0	0.00	45.35	4	3,899	0.10%
2023/02/22	10.5	44.96	26	44.85	45.15	-15.5	3,948	-0.39%
2023/02/21	12.1	45.88	0	0.00	45.85	12.1	3,949	0.31%
2023/02/20	1.1	46.50	0	0.00	46.35	1.1	4,028	0.03%
2023/02/17	3	46.07	0	0.00	46.25	3	4,126	0.07%
2023/02/16	0.1	46.40	9	45.60	46.45	-8.9	4,165	-0.21%
2023/02/15	0	0.00	11	45.15	45.05	-11	4,284	-0.26%
2023/02/14	4	45.28	1	45.45	45.05	3	4,354	0.07%
2023/02/13	3	45.20	0	0.00	45.15	3	4,433	0.07%
2023/02/10	7	45.86	8	45.74	45.70	-1	4,528	-0.02%
2023/02/09	2	47.10	18	46.87	46.65	-16	4,594	-0.35%
2023/02/08	12	46.29	3	46.50	46.15	9	4,578	0.20%
2023/02/07	19	46.08	9.3	45.84	46.20	9.7	4,562	0.21%
2023/02/06	13	44.81	0	0.00	44.70	13	4,616	0.28%
2023/02/03	0	0.00	8	45.68	45.55	-8	4,610	-0.17%
2023/02/02	0	0.00	5	46.15	46.10	-5	4,610	-0.11%
2023/02/01	5.2	45.43	7.2	45.49	45.50	-2.1	4,585	-0.04%
2023/01/31	4	44.56	6	44.72	44.85	-2	4,618	-0.04%
2023/01/30	7	44.28	5	43.94	44.50	2	4,570	0.04%
2023/01/17	5	42.11	1	42.25	42.10	4	4,472	0.09%
2023/01/16	0.1	42.05	1	42.00	42.20	-0.9	4,562	-0.02%
2023/01/12	3	42.87	2.2	42.78	42.55	0.8	4,600	0.02%
2023/01/11	1	43.40	5	43.42	43.40	-4	4,613	-0.09%
2023/01/10	0.2	43.68	5	43.57	43.90	-4.8	4,666	-0.10%
2023/01/09	9	43.97	3.9	43.87	44.25	5.1	4,683	0.11%
2023/01/06	2	42.40	3	42.15	42.50	-1	4,652	-0.02%
2023/01/05	1	42.25	0	0.00	41.65	1	4,758	0.02%
2023/01/03	0	0.00	1	41.30	41.45	-1	4,896	-0.02%
2022/12/28	4.9	41.10	1	40.80	40.75	3.9	5,203	0.07%
2022/12/23	1	41.55	10	41.10	41.80	-9	5,471	-0.16%
2022/12/22	0	0.00	1	42.20	41.95	-1	5,563	-0.02%
2022/12/21	0	0.00	2	42.15	41.65	-2	5,752	-0.03%
2022/12/20	4	42.13	0	0.00	41.85	4	6,069	0.07%
2022/12/19	0	0.00	2	43.38	43.40	-2	6,280	-0.03%
2022/12/16	2	43.78	0	0.00	43.65	2	6,368	0.03%
2022/12/15	3	44.72	0	0.00	44.60	3	6,395	0.05%
2022/12/14	1	44.50	0	0.00	44.80	1	6,467	0.02%
2022/12/13	0	0.00	3	44.08	43.85	-3	6,483	-0.05%
2022/12/12	1	44.00	0	0.00	43.75	1	6,505	0.02%
2022/12/09	7	44.65	2	44.50	44.25	5	6,550	0.08%
2022/12/08	0.1	44.80	0	0.00	44.85	0.1	6,563	0.00%
2022/12/07	8	45.40	2	44.65	44.75	6	6,595	0.09%
2022/12/06	3	46.60	5	46.39	46.00	-2	6,609	-0.03%
2022/12/05	3	47.70	2	47.85	47.70	1	6,613	0.02%
2022/12/02	2	47.40	0	0.00	47.60	2	6,622	0.03%
2022/12/01	5	47.73	19	47.47	47.70	-14	6,644	-0.21%
2022/11/30	2.1	45.88	0	0.00	45.95	2.1	6,594	0.03%
2022/11/29	1	44.70	1	45.20	45.20	0	6,728	0.00%
2022/11/28	6	45.63	1	45.80	45.55	5	6,740	0.07%
2022/11/25	1	46.10	5	46.00	45.90	-4	6,802	-0.06%
2022/11/24	25	46.00	45	46.43	46.50	-20	6,820	-0.29%
2022/11/23	12	45.67	0	0.00	45.20	12	6,795	0.18%
2022/11/22	1	45.80	1	45.65	45.65	0	6,842	0.00%
2022/11/21	1	46.05	2	45.85	45.85	-1	7,128	-0.01%
2022/11/18	5	46.19	1	45.72	45.65	4	7,432	0.05%
2022/11/17	0	0.00	3.2	45.92	46.20	-3.2	7,423	-0.04%
2022/11/16	6	46.15	10	45.76	46.10	-4	7,464	-0.05%
2022/11/15	10.3	45.51	20	45.58	46.00	-9.7	7,430	-0.13%
2022/11/14	0	0.00	25	44.86	45.00	-25	7,468	-0.33%
2022/11/11	42.2	45.52	39	44.87	44.75	3.2	7,530	0.04%
2022/11/10	10	43.69	21	43.84	43.80	-11	7,430	-0.15%
2022/11/09	3	42.80	4	42.89	43.00	-1	7,527	-0.01%
2022/11/08	14	42.85	7	42.73	42.25	7	7,570	0.09%
2022/11/07	37	42.06	36	42.30	42.35	1	7,805	0.01%
2022/11/04	8	41.64	11	41.49	42.20	-3	8,032	-0.04%
2022/11/03	2	41.18	0	0.00	41.40	2	8,027	0.02%
2022/11/02	13	41.09	6	41.09	41.00	7	8,098	0.09%
2022/11/01	21	40.29	26	40.30	40.20	-5	8,034	-0.06%
2022/10/31	2	39.98	10.1	39.72	39.90	-8.1	8,129	-0.10%
2022/10/28	8	39.34	1	39.10	39.05	7	8,131	0.09%
2022/10/27	5.1	39.65	9	39.13	39.95	-3.9	8,121	-0.05%
2022/10/26	4	37.86	1	37.75	37.60	3	8,063	0.04%
2022/10/25	3	38.30	0	0.00	38.30	3	8,072	0.04%
2022/10/24	12	39.58	0	0.00	38.95	12	8,111	0.15%
2022/10/21	1	38.45	0	0.00	39.05	1	8,078	0.01%
2022/10/20	2	38.80	3	39.23	38.70	-1	8,089	-0.01%
2022/10/18	14	39.70	12	39.52	39.55	2	8,090	0.02%
2022/10/17	2	38.83	4	37.60	39.80	-2	8,162	-0.02%
2022/10/14	1	38.65	41	38.79	38.95	-40	8,231	-0.49%
2022/10/13	3	37.52	1	36.40	36.40	2	8,282	0.02%
2022/10/12	5	38.73	4	38.76	38.70	1	8,242	0.01%
2022/10/11	6	38.37	2	38.48	38.40	4	8,291	0.05%
2022/10/07	2	40.65	2	40.45	40.60	0	8,336	0.00%
2022/10/06	0.1	40.95	0	0.00	41.10	0.1	8,352	0.00%
2022/10/05	11	41.79	16	41.41	40.80	-5	8,345	-0.06%
2022/10/04	7	39.66	13	39.89	39.90	-6	8,311	-0.07%
2022/10/03	2	38.40	1	39.15	38.60	1	8,391	0.01%
2022/09/30	9	37.94	0	0.00	39.45	9	8,407	0.11%
2022/09/29	21	38.79	21	38.32	38.30	0	8,428	0.00%
2022/09/28	47	38.54	1.1	37.95	37.90	45.9	8,439	0.54%
2022/09/27	16	38.42	26	38.85	40.30	-10	8,331	-0.12%
2022/09/26	12.2	41.26	4	41.55	40.15	8.2	8,083	0.10%
2022/09/23	1	44.75	4	44.50	44.60	-3	7,976	-0.04%
2022/09/22	1	44.80	1	45.00	45.80	0	7,992	0.00%
2022/09/21	2	46.50	2	45.53	45.35	0	7,978	0.00%
2022/09/20	3	46.90	10	46.75	46.60	-7	7,971	-0.09%
2022/09/19	6	47.00	0	0.00	46.80	6	8,015	0.07%
2022/09/15	14	48.68	14	48.51	48.25	0	8,114	0.00%
2022/09/14	6	47.88	2	48.00	48.80	4	8,186	0.05%
2022/09/13	2	49.03	2	48.85	48.90	0	8,228	0.00%
2022/09/12	6	49.23	11	49.24	49.30	-5	8,309	-0.06%
2022/09/08	16	47.76	23	47.58	48.00	-7	8,404	-0.08%
2022/09/07	2	46.53	3	46.67	46.50	-1	8,480	-0.01%
2022/09/06	14	47.33	22	47.75	47.30	-8	8,494	-0.09%
2022/09/05	20	49.05	23	49.05	48.50	-3	8,483	-0.04%
2022/09/02	3	51.53	8	51.38	51.00	-5	8,479	-0.06%
2022/09/01	28	51.18	29.2	51.02	51.10	-1.2	8,484	-0.01%
2022/08/31	8	51.66	12	52.00	52.20	-4	8,464	-0.05%
2022/08/30	5	51.64	3	51.60	52.00	2	8,477	0.02%
2022/08/29	15	50.73	7	50.67	50.70	8	8,441	0.09%
2022/08/26	73	53.45	28	53.41	52.70	45	8,393	0.54%
2022/08/25	55.1	53.00	40	52.54	53.60	15.1	8,176	0.19%
2022/08/24	12	51.00	7	50.71	50.30	5	7,970	0.06%
2022/08/23	1	50.00	2	50.00	50.70	-1	8,204	-0.01%
2022/08/22	8	50.90	7	51.16	50.80	1	8,484	0.01%
2022/08/19	13.2	51.96	13	51.80	51.60	0.2	8,626	0.00%
2022/08/18	29	50.94	9.2	51.37	51.50	19.8	8,886	0.22%
2022/08/17	6	51.20	21	51.10	50.90	-15	8,984	-0.17%
2022/08/16	18	51.07	122.1	51.24	51.00	-104.1	9,064	-1.15%	大賣/鉅額交易
2022/08/15	15	50.04	18	49.94	50.20	-3	8,954	-0.03%
2022/08/12	31.1	50.41	15.1	50.34	50.30	16	8,964	0.18%
2022/08/11	23.2	49.60	20	49.00	49.60	3.2	8,792	0.04%
2022/08/10	18	47.05	9	47.13	47.60	9	8,698	0.10%
2022/08/09	11	47.31	3.5	47.24	47.10	7.5	8,845	0.08%
2022/08/08	5	45.70	0	0.00	45.95	5	9,344	0.05%
2022/08/05	5	45.89	4	46.30	46.50	1	9,800	0.01%
2022/08/04	2	44.25	1	45.30	45.30	1	9,801	0.01%
2022/08/03	3	45.00	9	45.39	45.10	-6	9,954	-0.06%
2022/08/02	12.1	45.70	1	45.65	45.45	11.1	10,187	0.11%
2022/08/01	4	47.39	6	47.24	47.15	-2	10,426	-0.02%
2022/07/29	3	48.03	0	0.00	47.75	3	10,543	0.03%
2022/07/28	1	47.50	7.3	47.32	47.00	-6.3	10,780	-0.06%
2022/07/27	1.3	46.72	0.5	47.00	47.15	0.8	10,957	0.01%
2022/07/26	1	45.95	0	0.00	45.90	1	10,981	0.01%
2022/07/25	2	47.55	8	47.44	47.55	-6	11,009	-0.05%
2022/07/22	10	48.88	8.1	48.19	48.10	1.9	11,136	0.02%
2022/07/21	0	0.00	11	48.40	48.95	-11	11,207	-0.10%
2022/07/20	11.1	47.69	20.1	47.70	47.25	-9	11,225	-0.08%
2022/07/19	10	46.33	1	46.55	46.55	9	11,345	0.08%
2022/07/18	2	47.78	7	48.09	48.20	-5	11,402	-0.04%
2022/07/15	9.1	47.12	17	47.50	47.55	-7.9	11,364	-0.07%
2022/07/14	3	46.20	4	46.16	46.15	-1	11,335	-0.01%
2022/07/13	14	45.19	2	44.75	44.80	12	11,443	0.10%
2022/07/12	10	45.09	4	44.93	44.00	6	11,600	0.05%
2022/07/11	11	47.65	14	47.74	47.30	-3	11,749	-0.03%
2022/07/08	4	46.40	5	46.53	46.40	-1	11,789	-0.01%
2022/07/07	4	44.38	9	44.87	44.90	-5	11,800	-0.04%
2022/07/06	9	44.51	0	0.00	43.30	9	12,100	0.07%
2022/07/05	112	45.44	1.3	45.86	46.00	110.7	12,371	0.89%	大買/鉅額交易
2022/07/04	14	44.96	25	44.77	44.55	-11	12,364	-0.09%
2022/07/01	5.3	46.94	18	46.08	45.05	-12.7	12,365	-0.10%
2022/06/30	28	48.87	18	48.20	48.05	10	12,273	0.08%
2022/06/29	10	50.24	5	50.50	50.50	5	12,324	0.04%
2022/06/28	6	51.35	6	51.15	51.00	0	12,440	0.00%
2022/06/27	1.3	52.09	9	52.23	52.40	-7.7	12,592	-0.06%
2022/06/24	3	50.57	6	50.23	50.50	-3	12,776	-0.02%
2022/06/23	16	50.08	9	49.88	49.95	7	13,229	0.05%
2022/06/22	12	51.13	2	50.70	50.20	10	14,000	0.07%
2022/06/21	7	51.02	10	52.00	52.40	-3	14,530	-0.02%
2022/06/20	40.2	51.32	74	51.31	50.20	-33.8	14,839	-0.23%
2022/06/17	35.1	53.05	56.2	52.75	52.60	-21.1	14,885	-0.14%
2022/06/16	26.3	56.54	15	56.23	54.60	11.3	14,888	0.08%
2022/06/15	30.1	58.04	30	57.11	57.00	0.1	14,993	0.00%
2022/06/14	9.2	57.28	8	57.28	58.40	1.2	15,309	0.01%
2022/06/13	15.1	57.90	3	58.47	57.70	12.1	15,378	0.08%
2022/06/10	18	60.46	1	60.30	60.50	17	15,371	0.11%
2022/06/09	8	61.24	9	61.06	61.00	-1	15,626	-0.01%
2022/06/08	21	61.65	18	60.98	60.80	3	15,664	0.02%
2022/06/07	6	61.02	6	61.13	61.30	0	15,905	0.00%
2022/06/06	16.1	60.89	27	61.09	61.00	-10.9	16,035	-0.07%
2022/06/02	4	62.10	6	61.83	61.60	-2	16,288	-0.01%
2022/06/01	20.1	61.78	22	61.64	61.60	-1.9	16,483	-0.01%
2022/05/31	46	62.59	24	62.38	62.30	22	16,488	0.13%
2022/05/30	30	62.29	26.1	62.09	62.00	3.9	16,441	0.02%
2022/05/27	20	60.82	13	60.91	60.70	7	16,268	0.04%
2022/05/26	7	60.59	10	60.74	60.00	-3	16,175	-0.02%
2022/05/25	7	59.01	27.1	59.48	59.80	-20.1	15,883	-0.13%
2022/05/24	25	58.53	1	59.10	57.50	24	15,892	0.15%
2022/05/23	8	59.78	7	59.70	59.40	1	15,785	0.01%
2022/05/20	9	58.87	13.5	59.14	59.60	-4.5	15,830	-0.03%
2022/05/19	18.5	58.04	26.1	58.41	59.60	-7.6	15,801	-0.05%
2022/05/18	32	59.61	15	59.52	59.30	17	15,781	0.11%
2022/05/17	41	58.77	54.1	59.20	60.10	-13.1	15,738	-0.08%
2022/05/16	64.3	60.19	66	59.98	58.60	-1.7	15,715	-0.01%
2022/05/13	19	58.95	40.6	58.84	59.70	-21.6	15,340	-0.14%
2022/05/12	22	55.93	23	55.98	55.50	-1	15,166	-0.01%
2022/05/11	37	57.74	20.9	57.33	56.90	16.1	15,825	0.10%
2022/05/10	63.3	55.68	44	56.60	58.00	19.3	16,239	0.12%
2022/05/09	5.3	56.98	18	56.92	56.60	-12.7	16,322	-0.08%
2022/05/06	26.1	55.33	21	55.20	55.50	5.1	16,342	0.03%
2022/05/05	33.4	57.47	46	57.77	57.80	-12.6	16,717	-0.08%
2022/05/04	29.1	55.38	10	55.73	55.60	19.1	16,714	0.11%
2022/05/03	13	55.22	17	55.24	55.50	-4	16,822	-0.02%
2022/04/29	24.1	55.58	18	54.79	54.30	6.1	17,101	0.04%
2022/04/28	16	54.71	7	54.74	54.70	9	17,318	0.05%
2022/04/27	7	51.96	9	51.92	53.80	-2	17,354	-0.01%
2022/04/26	113	55.06	15	55.25	54.70	98	17,287	0.57%	大買/
2022/04/25	5.1	54.88	11	55.47	54.20	-5.9	17,357	-0.03%
2022/04/22	11.2	58.42	8	58.36	57.90	3.2	17,523	0.02%
2022/04/21	9	59.87	3	60.13	59.90	6	17,766	0.03%
2022/04/20	38	59.53	16.1	59.13	58.90	21.9	18,011	0.12%
2022/04/19	17.2	59.95	10	60.08	59.30	7.2	18,412	0.04%
2022/04/18	17.2	59.57	12	59.68	59.00	5.2	18,403	0.03%
2022/04/15	9	58.84	32	58.68	58.40	-23	18,432	-0.12%
2022/04/14	36.3	61.89	19	61.06	60.80	17.3	18,655	0.09%
2022/04/13	5.1	62.02	11	62.02	62.40	-5.9	18,634	-0.03%
2022/04/12	16.3	61.41	17	61.41	60.90	-0.8	18,821	0.00%
2022/04/11	35.3	65.23	8	65.10	62.60	27.3	18,728	0.15%
2022/04/08	19	68.04	10	67.80	68.00	9	18,893	0.05%
2022/04/07	17	68.44	7	69.27	68.00	10	18,970	0.05%
2022/04/06	11	68.90	6	68.57	69.40	5	19,232	0.03%
2022/04/01	34	67.86	33	68.58	69.00	1	19,662	0.01%
2022/03/31	46.2	69.10	16	69.22	68.90	30.2	19,841	0.15%
2022/03/30	44	70.29	20	70.06	69.80	24	19,946	0.12%
2022/03/29	38	69.87	8	70.29	70.00	30	20,416	0.15%
2022/03/28	56.2	68.71	28	68.94	70.50	28.2	20,327	0.14%
2022/03/25	94.7	72.48	50.5	72.77	71.10	44.3	20,092	0.22%
2022/03/24	58.2	76.35	37	76.23	76.30	21.2	19,374	0.11%
2022/03/23	28	78.16	45.1	78.77	79.00	-17.1	19,064	-0.09%
2022/03/22	10	77.06	52	77.02	77.20	-42	19,631	-0.21%
2022/03/21	5	76.10	7	76.10	75.80	-2	19,753	-0.01%
2022/03/18	33	74.37	29	74.82	75.30	4	20,122	0.02%
2022/03/17	8	74.08	47	74.56	74.90	-39	20,327	-0.19%
2022/03/16	5	70.96	2	70.80	70.40	3	20,662	0.01%
2022/03/15	4.2	70.66	4	70.65	70.20	0.2	21,408	0.00%
2022/03/14	7	73.06	8.4	72.92	72.50	-1.4	23,269	-0.01%
2022/03/11	8.2	70.53	5	71.08	71.40	3.2	23,531	0.01%
2022/03/10	26	71.42	39	72.27	71.70	-13	24,096	-0.05%
2022/03/09	23	69.25	25	68.90	68.60	-2	24,579	-0.01%
2022/03/08	27.5	70.94	35	69.45	68.10	-7.5	25,744	-0.03%
2022/03/07	35.9	72.49	115	72.73	72.00	-79.1	27,870	-0.28%	大賣/
2022/03/04	3	76.30	34	76.99	76.50	-31	30,560	-0.10%
2022/03/03	10.1	77.40	16	77.57	77.40	-5.9	32,162	-0.02%
2022/03/02	22	75.60	9.1	75.80	76.30	12.9	33,425	0.04%
2022/03/01	2.2	73.45	10.5	74.61	75.20	-8.3	35,505	-0.02%
2022/02/25	18.2	72.33	9	72.39	72.40	9.2	37,159	0.02%
2022/02/24	14.8	73.01	12	73.53	71.50	2.8	37,706	0.01%
2022/02/23	22	75.75	21.4	75.51	75.80	0.6	38,556	0.00%
2022/02/22	3.2	75.10	8	74.99	74.90	-4.8	38,753	-0.01%
2022/02/21	12	77.48	3	77.30	77.30	9	38,827	0.02%
2022/02/18	13	76.69	8.1	76.97	78.30	5	39,120	0.01%
2022/02/17	19	77.22	9.1	77.09	77.00	9.9	39,815	0.02%
2022/02/16	13	79.01	20	79.04	78.10	-7	39,830	-0.02%
2022/02/15	7.1	78.26	34.2	78.64	77.80	-27.1	40,095	-0.07%
2022/02/14	48.2	78.35	63	78.24	77.80	-14.9	40,215	-0.04%
2022/02/11	101	79.69	67.8	79.93	79.70	33.2	40,771	0.08%	大買/
2022/02/10	38.2	76.91	54.1	76.66	78.10	-15.9	40,750	-0.04%
2022/02/09	22	74.58	47.1	75.14	74.70	-25	40,664	-0.06%
2022/02/08	55.2	73.30	33	73.07	73.00	22.2	41,039	0.05%
2022/02/07	80.7	73.25	25	72.67	73.40	55.7	40,868	0.14%
2022/01/26	50	75.74	42.8	75.65	76.80	7.2	40,695	0.02%
2022/01/25	28	75.91	34	76.32	75.40	-6	41,051	-0.01%
2022/01/24	15.1	73.95	13.1	74.49	75.30	2	41,508	0.00%
2022/01/21	40.7	75.22	25	74.75	73.10	15.7	41,929	0.04%
2022/01/20	16.4	76.33	15	76.55	77.60	1.4	41,885	0.00%
2022/01/19	26.6	77.22	7	77.14	77.10	19.6	41,826	0.05%
2022/01/18	12	79.29	13.1	79.62	78.60	-1	41,937	0.00%
2022/01/17	48	79.50	64	79.70	79.30	-16	41,950	-0.04%
2022/01/14	154.5	77.32	52	76.95	78.10	102.5	42,033	0.24%	大買/鉅額交易
2022/01/13	5	79.68	20.1	79.81	79.60	-15	42,427	-0.04%
2022/01/12	29.4	79.78	24	81.12	78.20	5.4	42,420	0.01%
2022/01/11	24.2	78.94	17	79.41	78.30	7.2	42,167	0.02%
2022/01/10	18.2	78.47	4	79.78	80.00	14.2	42,243	0.03%
2022/01/07	38.5	79.27	33	79.46	78.50	5.5	42,337	0.01%
2022/01/06	20.1	82.11	34.3	81.98	82.90	-14.2	41,989	-0.03%
2022/01/05	60.2	83.87	60.2	83.97	82.50	0	42,144	0.00%
2022/01/04	29.1	85.52	24	85.33	85.50	5.1	42,220	0.01%
2022/01/03	61.1	86.56	49	86.79	84.80	12.1	42,114	0.03%
2021/12/30	34	85.34	19	85.32	85.50	15	42,011	0.04%
2021/12/29	37	85.34	55	85.49	85.00	-18	42,044	-0.04%
2021/12/28	41	85.06	18.2	85.31	84.20	22.8	41,934	0.05%
2021/12/27	20.2	84.29	42.1	84.48	84.70	-21.9	41,756	-0.05%
2021/12/24	17	83.18	28	83.80	82.50	-11	41,692	-0.03%
2021/12/23	108	84.17	103.1	84.22	83.20	4.9	41,679	0.01%	大買/大賣/
2021/12/22	15	81.83	19	81.86	81.00	-4	41,410	-0.01%
2021/12/21	31	81.31	28	81.41	81.20	3	41,428	0.01%
2021/12/20	26	82.57	15	82.59	82.20	11	41,361	0.03%
2021/12/17	27.1	82.52	8	82.44	82.40	19.1	41,536	0.05%
2021/12/16	71.1	84.94	139.1	84.71	84.50	-68	41,773	-0.16%	大賣/
2021/12/15	38.5	81.77	23	81.60	81.80	15.5	41,044	0.04%
2021/12/14	60.3	80.78	69.1	81.21	81.60	-8.9	41,013	-0.02%
2021/12/13	57.1	83.22	34	83.29	82.80	23.1	40,747	0.06%
2021/12/10	78.1	85.30	59.1	85.11	84.90	19	40,474	0.05%
2021/12/09	76.3	86.23	79.8	86.36	84.60	-3.6	39,901	-0.01%
2021/12/08	147	87.99	157.3	87.88	88.40	-10.3	39,235	-0.03%	大買/大賣/
2021/12/07	51.1	83.74	39	83.85	84.30	12.1	37,600	0.03%
2021/12/06	76.1	84.09	58	84.09	83.30	18.1	37,365	0.05%
2021/12/03	48.4	85.78	42	86.05	86.50	6.4	37,287	0.02%
2021/12/02	130	86.22	101.6	86.28	85.40	28.4	37,252	0.08%	大買/大賣/
2021/12/01	110.3	85.39	174.5	86.06	86.70	-64.1	36,316	-0.18%	大買/大賣/
2021/11/30	265.2	85.50	251.1	85.69	81.80	14.2	34,565	0.04%	大買/大賣/
2021/11/29	79.1	79.62	128.2	81.14	84.90	-49.2	32,731	-0.15%	大賣/
2021/11/26	132.2	77.74	169.5	77.69	77.20	-37.4	31,324	-0.12%	大買/大賣/
2021/11/25	242.4	77.56	191.5	78.11	79.70	50.9	30,253	0.17%	大買/大賣/
2021/11/24	36	75.94	103.7	76.19	76.40	-67.7	28,302	-0.24%	大賣/
2021/11/23	23.1	69.92	23	70.06	69.50	0.1	27,223	0.00%
2021/11/22	47.6	70.60	82.5	70.44	71.20	-34.9	27,501	-0.13%
2021/11/19	33	68.70	28	68.14	67.30	5	27,702	0.02%
2021/11/18	25.3	68.59	30	68.01	67.70	-4.7	27,758	-0.02%
2021/11/17	21	68.78	38	68.81	68.90	-17	27,904	-0.06%
2021/11/16	68	69.37	101	69.66	68.20	-33	27,849	-0.12%	大賣/
2021/11/15	29	67.68	48.1	67.67	67.40	-19.1	27,355	-0.07%
2021/11/12	66.2	67.37	52	67.39	66.80	14.2	27,411	0.05%
2021/11/11	42	68.65	5	68.58	68.60	37	27,191	0.14%
2021/11/10	124.3	69.68	99.7	69.82	69.60	24.6	27,049	0.09%	大買/
2021/11/09	83	68.46	117	68.63	68.30	-34	26,377	-0.13%	大賣/
2021/11/08	24	67.44	36.6	67.79	66.60	-12.6	25,834	-0.05%
2021/11/05	22.2	66.71	47	68.10	66.30	-24.9	25,599	-0.10%
2021/11/04	20	65.08	19.2	64.91	64.70	0.8	25,211	0.00%
2021/11/03	46	64.91	48.7	64.40	64.10	-2.7	25,388	-0.01%
2021/11/02	91.2	66.97	142	66.22	65.50	-50.8	25,396	-0.20%	大賣/
2021/11/01	110.4	66.49	164.2	67.32	68.00	-53.9	25,138	-0.21%	大買/大賣/
2021/10/29	66.8	63.82	121.6	64.19	64.20	-54.8	24,825	-0.22%	大賣/
2021/10/28	67.5	62.74	99	62.33	61.60	-31.5	24,286	-0.13%
2021/10/27	47	61.77	29	62.02	62.10	18	24,335	0.07%
2021/10/26	30	61.78	12.1	61.80	61.20	17.9	24,811	0.07%
2021/10/25	17	61.17	28.4	61.30	61.60	-11.4	25,087	-0.05%
2021/10/22	30.2	61.90	40.1	61.60	62.00	-9.9	25,756	-0.04%
2021/10/21	116	60.88	95.6	61.95	60.50	20.4	26,940	0.08%	大買/
2021/10/20	51.1	58.78	58	58.73	58.30	-6.9	27,151	-0.03%
2021/10/19	57.2	57.42	11.5	57.67	57.10	45.8	27,572	0.17%
2021/10/18	33.6	57.36	21	57.10	56.80	12.6	28,329	0.04%
2021/10/15	17	57.74	23	58.07	58.80	-6	28,865	-0.02%
2021/10/14	15.2	55.45	17	55.67	55.10	-1.8	29,007	-0.01%
2021/10/13	63.1	56.34	117.2	56.14	54.90	-54.1	29,386	-0.18%	大賣/
2021/10/12	48	58.30	6	57.70	57.70	42	29,393	0.14%
2021/10/08	22.4	61.05	22	61.35	61.30	0.4	29,452	0.00%
2021/10/07	16.2	61.05	17	61.89	62.10	-0.9	29,875	0.00%
2021/10/06	56.5	59.56	31	59.01	58.50	25.5	31,380	0.08%
2021/10/05	147	59.89	7	58.43	60.40	140	32,249	0.43%	大買/鉅額交易
2021/10/04	2	59.00	5	59.20	58.20	-3	32,428	-0.01%
2021/10/01	22.2	60.99	233	60.59	60.50	-210.8	33,205	-0.63%	大賣/鉅額交易
2021/09/30	33.1	63.19	15	63.39	63.60	18.1	34,625	0.05%
2021/09/29	38	63.84	20.9	64.23	63.20	17.2	34,630	0.05%
2021/09/28	5.8	67.55	16	67.76	67.10	-10.2	34,636	-0.03%
2021/09/27	11	69.11	8	68.86	68.10	3	34,805	0.01%
2021/09/24	24.2	69.68	14	69.74	69.00	10.2	35,209	0.03%
2021/09/23	49	70.22	44	70.31	69.60	5	35,387	0.01%
2021/09/22	11	68.95	14	68.96	69.30	-3	35,842	-0.01%
2021/09/17	40	68.16	21	68.20	69.40	19	36,073	0.05%
2021/09/16	46	68.73	30	68.93	69.00	16	36,748	0.04%
2021/09/15	11	67.15	3	66.87	67.10	8	37,667	0.02%
2021/09/14	14	68.63	33	68.63	68.10	-19	39,322	-0.05%
2021/09/13	23.1	68.77	30	68.66	68.30	-6.9	40,604	-0.02%
2021/09/10	27	67.94	57	68.26	69.30	-30	41,229	-0.07%
2021/09/09	52.5	66.66	23.2	66.83	67.00	29.3	43,160	0.07%
2021/09/08	48.3	66.16	13	65.74	65.00	35.3	43,523	0.08%
2021/09/07	62.1	69.82	29	70.33	68.60	33.1	43,238	0.08%
2021/09/06	25.3	70.76	25	70.99	70.60	0.3	42,950	0.00%
2021/09/03	42	71.54	83	71.36	72.00	-41	42,853	-0.10%
2021/09/02	135.5	71.82	88	71.39	68.80	47.5	43,072	0.11%	大買/
2021/09/01	14	69.91	20	70.14	70.70	-6	42,978	-0.01%
2021/08/31	23	70.27	27.3	70.26	70.40	-4.3	43,744	-0.01%
2021/08/30	28	69.73	41	69.66	69.60	-13	43,580	-0.03%
2021/08/27	72.2	69.91	67	69.70	68.70	5.2	43,718	0.01%
2021/08/26	53	69.90	102.3	69.75	70.20	-49.3	43,464	-0.11%	大賣/
2021/08/25	233	67.05	278	68.14	68.70	-45	42,798	-0.11%	大買/大賣/
2021/08/24	46.1	65.65	56	65.69	64.60	-9.9	41,825	-0.02%
2021/08/23	79.1	64.42	94	64.52	64.90	-14.9	41,991	-0.04%
2021/08/20	170	62.22	59	62.23	62.00	111	42,002	0.26%	大買/鉅額交易
2021/08/19	46	60.70	20	61.47	60.00	26	42,029	0.06%
2021/08/18	33	58.25	45	58.49	60.30	-12	42,809	-0.03%
2021/08/17	17.3	57.54	8	57.35	56.00	9.3	42,930	0.02%
2021/08/16	22	59.64	13.3	59.59	59.20	8.7	42,830	0.02%
2021/08/13	28.5	61.30	22	62.18	59.80	6.5	42,736	0.02%
2021/08/12	8	63.01	3	62.73	63.00	5	42,761	0.01%
2021/08/11	34.2	62.78	19	62.58	63.00	15.2	42,854	0.04%
2021/08/10	22	63.33	24.1	63.34	62.70	-2.1	42,903	0.00%
2021/08/09	47.3	67.31	17	67.07	65.50	30.3	43,104	0.07%
2021/08/06	49.1	69.86	10	69.75	69.30	39.1	43,250	0.09%
2021/08/05	12.2	71.41	40	71.47	71.60	-27.9	43,441	-0.06%
2021/08/04	42	71.18	71	70.78	69.70	-29	43,842	-0.07%
2021/08/03	23	69.48	25	69.27	69.00	-2	43,935	0.00%
2021/08/02	35.1	69.11	12	69.23	68.70	23.1	44,212	0.05%
2021/07/30	109.1	71.45	86	71.61	69.80	23.1	44,358	0.05%	大買/
2021/07/29	55	69.55	70.4	69.89	71.80	-15.4	44,148	-0.03%
2021/07/28	98	66.91	202.1	65.64	67.60	-104.1	44,340	-0.23%	大賣/鉅額交易
2021/07/27	180	73.45	83.1	73.07	71.70	96.9	44,608	0.22%	大買/
2021/07/26	47.5	70.20	101.2	70.31	71.20	-53.7	43,726	-0.12%	大賣/
2021/07/23	59.5	69.36	53.1	69.71	67.90	6.4	43,313	0.01%
2021/07/22	56.4	69.34	72	69.66	69.30	-15.7	43,250	-0.04%
2021/07/21	38.2	67.28	36.6	67.45	66.40	1.6	43,084	0.00%
2021/07/20	39	66.04	30.7	65.74	65.10	8.4	44,059	0.02%
2021/07/19	24	66.86	72.3	67.20	67.10	-48.3	45,994	-0.11%
2021/07/16	14.1	65.61	26	65.00	65.10	-11.9	47,289	-0.03%
2021/07/15	30.1	65.91	22	65.80	65.50	8.1	50,274	0.02%
2021/07/14	60.2	67.21	90.1	67.52	66.50	-29.9	51,027	-0.06%
2021/07/13	219.2	69.09	222.9	69.73	67.10	-3.7	50,995	-0.01%	大買/大賣/
2021/07/12	70	66.56	72.4	66.51	67.70	-2.4	49,305	0.00%
2021/07/09	33	64.58	33.2	64.23	63.90	-0.2	48,631	0.00%
2021/07/08	59.5	65.14	40.8	65.31	64.20	18.6	49,415	0.04%
2021/07/07	79.2	64.67	191.5	64.11	65.70	-112.3	49,823	-0.23%	大賣/鉅額交易
2021/07/06	26	60.89	18.1	61.31	60.70	7.9	49,067	0.02%
2021/07/05	12	62.10	27	62.29	62.00	-15	50,883	-0.03%
2021/07/02	51.2	59.90	74	60.61	61.30	-22.8	51,926	-0.04%
2021/07/01	53.4	59.47	18	59.31	58.80	35.4	52,148	0.07%
2021/06/30	32	62.15	65	62.06	61.10	-33	51,772	-0.06%
2021/06/29	74	63.06	78	62.78	62.00	-4	51,477	-0.01%
2021/06/28	30	61.48	33.1	61.13	61.00	-3.1	50,641	-0.01%
2021/06/25	49.2	61.54	67.1	61.50	60.90	-17.9	50,287	-0.04%
2021/06/24	122.2	63.22	90.3	62.93	62.80	31.9	49,465	0.06%	大買/
2021/06/23	94.3	62.50	196.1	62.50	64.50	-101.8	48,366	-0.21%	大賣/鉅額交易
2021/06/22	78.6	60.40	144.3	60.84	59.60	-65.7	46,598	-0.14%	大賣/
2021/06/21	54.3	58.54	48.1	58.71	59.20	6.3	45,198	0.01%
2021/06/18	147.3	59.17	178.1	59.25	58.00	-30.9	44,400	-0.07%	大買/大賣/
2021/06/17	38.2	54.91	83	55.17	56.50	-44.8	42,212	-0.11%
2021/06/16	32	53.94	9	54.54	53.20	23	41,615	0.06%
2021/06/15	42	54.15	33	54.49	54.50	9	41,494	0.02%
2021/06/11	34	54.29	54	54.80	53.70	-20	41,405	-0.05%
2021/06/10	111.1	55.71	122	56.07	55.10	-10.9	41,386	-0.03%	大買/大賣/
2021/06/09	118.2	54.50	56	54.91	54.50	62.2	40,538	0.15%	大買/
2021/06/08	117.2	54.33	194	54.29	53.40	-76.8	39,603	-0.19%	大買/大賣/
2021/06/07	20	51.38	81	51.19	52.30	-61	38,610	-0.16%
2021/06/04	79	52.37	25	52.22	51.50	54	38,533	0.14%
2021/06/03	41	51.98	32	52.12	52.70	9	38,248	0.02%
2021/06/02	6	51.65	100	51.75	50.70	-94	37,984	-0.25%
2021/06/01	51	52.16	23	52.00	51.60	28	37,889	0.07%
2021/05/28	42.2	51.12	33	51.08	50.80	9.2	37,541	0.02%
2021/05/27	45	49.88	37.1	50.09	50.00	7.9	37,595	0.02%
2021/05/26	106.1	50.86	52	50.35	49.65	54.1	38,069	0.14%	大買/
2021/05/25	12	48.51	37	48.36	49.35	-25	37,991	-0.07%
2021/05/24	10	44.74	6	44.59	44.90	4	37,818	0.01%
2021/05/21	2	43.93	4	44.16	44.10	-2	37,958	-0.01%
2021/05/20	10	44.03	58	43.51	42.90	-48	38,330	-0.13%
2021/05/19	29	44.58	32	44.57	45.55	-3	38,318	-0.01%
2021/05/18	35	44.07	34	44.04	45.15	1	38,251	0.00%
2021/05/17	34.1	42.47	36	42.62	41.35	-2	38,136	-0.01%
2021/05/14	41	46.07	8	45.07	44.45	33	37,652	0.09%
2021/05/13	49.4	44.81	43	45.08	46.10	6.4	37,223	0.02%
2021/05/12	165	45.42	278	44.94	45.20	-113	36,716	-0.31%	大買/大賣/鉅額交易
2021/05/11	64	49.00	56	48.57	48.10	8	35,969	0.02%
2021/05/10	81	52.52	6	51.87	51.50	75	35,516	0.21%
2021/05/07	194	54.24	91	52.90	54.70	103	35,156	0.29%	大買/鉅額交易
2021/05/06	149	52.24	251	52.04	51.20	-102	34,824	-0.29%	大買/大賣/鉅額交易
2021/05/05	74.1	53.32	49	53.09	51.80	25.1	34,990	0.07%
2021/05/04	134	53.72	129	52.70	55.20	5	34,372	0.01%	大買/大賣/
2021/05/03	87	56.39	63	56.93	54.90	24	33,362	0.07%
2021/04/29	84	57.89	73.1	57.87	58.00	11	32,885	0.03%
2021/04/28	60	57.36	55	57.48	56.90	5	32,626	0.02%
2021/04/27	115.6	56.87	99.4	56.88	56.10	16.2	32,409	0.05%	大買/
2021/04/26	286.2	60.13	161	59.45	58.80	125.2	31,778	0.39%	大買/大賣/鉅額交易
2021/04/23	108.3	56.93	426.8	57.65	58.30	-318.5	30,344	-1.05%	大買/大賣/鉅額交易
2021/04/22	217.2	56.29	143	56.24	53.00	74.2	29,151	0.25%	大買/大賣/
2021/04/21	368.6	57.02	248	57.20	56.40	120.6	27,746	0.43%	大買/大賣/鉅額交易
2021/04/20	68	51.13	89.4	51.42	52.90	-21.4	24,892	-0.09%
2021/04/19	66	48.24	111	47.62	48.15	-45	23,884	-0.19%	大賣/
2021/04/16	18	46.08	2.2	46.10	46.15	15.8	23,470	0.07%
2021/04/15	59	46.22	43	45.99	46.50	16	23,342	0.07%
2021/04/14	359	46.32	114	46.33	46.55	245	23,124	1.06%	大買/大賣/鉅額交易
2021/04/13	161	50.31	219	50.30	48.20	-58	22,165	-0.26%	大買/大賣/
2021/04/12	81	49.46	248	49.51	48.60	-167	20,842	-0.80%	大賣/鉅額交易
2021/04/09	225	49.00	186	49.32	48.55	39	20,153	0.19%	大買/大賣/
2021/04/08	92	46.17	246	46.91	48.00	-154	18,280	-0.84%	大賣/鉅額交易
2021/04/07	41	43.38	79	43.51	43.65	-38	17,193	-0.22%
2021/04/06	3	41.83	5	42.30	42.45	-2	17,560	-0.01%
2021/04/01	5	41.82	5	41.79	41.75	0	17,712	0.00%
2021/03/31	26	41.88	43	41.91	42.20	-17	17,669	-0.10%
2021/03/30	25	41.24	16	41.28	41.25	9	17,764	0.05%
2021/03/29	11.8	41.52	39.1	41.44	41.60	-27.3	18,033	-0.15%
2021/03/26	13	41.06	3	41.05	41.15	10	18,784	0.05%
2021/03/25	5	41.24	0.4	41.00	41.05	4.6	18,873	0.02%
2021/03/24	17	41.09	2	41.10	41.00	15	19,006	0.08%
2021/03/23	21	41.37	33	41.54	41.15	-12	19,321	-0.06%
2021/03/22	28	41.70	4	41.79	41.60	24	19,501	0.12%
2021/03/19	20	41.51	2	41.63	41.55	18	19,841	0.09%
2021/03/18	19	42.49	15	42.76	42.20	4	20,037	0.02%
2021/03/17	58	43.47	46	43.15	43.00	12	20,750	0.06%
2021/03/16	19	42.64	35.6	42.63	43.30	-16.6	21,165	-0.08%
2021/03/15	5	41.45	7.1	41.53	41.55	-2.1	23,087	-0.01%
2021/03/12	13	41.25	6	41.00	41.25	7	24,180	0.03%
2021/03/11	6	40.90	1	40.80	41.15	5	25,079	0.02%
2021/03/10	10	41.01	6	40.79	40.30	4	27,227	0.01%
2021/03/09	29	40.66	5	40.94	40.80	24	28,202	0.09%
2021/03/08	18	41.73	35	42.34	41.60	-17	28,620	-0.06%
2021/03/05	21	41.02	16	40.84	40.85	5	29,173	0.02%
2021/03/04	13	42.23	13	42.21	42.00	0	29,757	0.00%
2021/03/03	39	42.44	27	42.64	42.45	12	29,771	0.04%
2021/03/02	43.2	44.38	57.5	45.19	43.20	-14.3	29,757	-0.05%
2021/02/26	101	45.49	33	45.72	44.80	68	29,441	0.23%	大買/
2021/02/25	82.8	45.47	226	45.26	46.50	-143.3	28,947	-0.49%	大賣/鉅額交易
2021/02/24	32	43.49	32	43.85	42.90	0	28,334	0.00%
2021/02/23	69.4	43.72	12	43.88	43.40	57.4	28,170	0.20%
2021/02/22	69	43.58	68	43.76	43.50	1	27,996	0.00%
2021/02/19	26	42.77	23	43.07	43.25	3	27,507	0.01%
2021/02/18	46	42.25	36	42.21	42.45	10	27,405	0.04%
2021/02/17	214	41.10	13	40.68	40.90	201	27,170	0.74%	大買/鉅額交易
2021/02/05	63.6	38.83	4	38.71	38.65	59.6	26,937	0.22%
2021/02/04	4	39.13	2	39.00	38.95	2	26,891	0.01%
2021/02/03	3	39.72	2	39.80	39.40	1	26,883	0.00%
2021/02/02	3	39.73	1	39.80	39.70	2	26,830	0.01%
2021/02/01	6	39.00	272	39.14	39.00	-266	26,794	-0.99%	大賣/鉅額交易
2021/01/29	15	40.17	62	40.86	40.00	-47	26,700	-0.18%
2021/01/28	4	40.84	11	41.07	41.00	-7	26,567	-0.03%
2021/01/27	36	41.82	29	41.59	41.45	7	26,466	0.03%
2021/01/26	13	40.45	30	40.01	40.20	-17	25,920	-0.07%
2021/01/25	29	40.25	14	39.98	40.40	15	25,874	0.06%
2021/01/22	44	40.27	51	40.33	40.45	-7	25,767	-0.03%
2021/01/21	15	38.95	11.1	39.04	38.35	3.9	25,526	0.02%
2021/01/20	70	39.97	37	41.44	39.20	33	25,271	0.13%
2021/01/19	24	43.23	48	43.31	42.95	-24	24,844	-0.10%
2021/01/18	51	43.14	23	43.22	43.45	28	24,675	0.11%
2021/01/15	117	44.46	200	44.63	43.85	-83	24,390	-0.34%	大買/大賣/
2021/01/14	91	43.60	40	43.45	43.35	51	23,214	0.22%
2021/01/13	53	43.08	67	43.13	43.20	-14	22,781	-0.06%
2021/01/12	53	42.48	17.2	41.83	41.90	35.8	22,334	0.16%
2021/01/11	13	42.59	38	42.37	42.95	-25	22,159	-0.11%
2021/01/08	4	41.65	16	41.71	42.00	-12	22,102	-0.05%
2021/01/07	36	42.66	24	42.50	42.00	12	22,321	0.05%
2021/01/06	19	41.19	35	41.80	41.55	-16	22,178	-0.07%
2021/01/05	14	42.07	19	42.06	42.25	-5	21,936	-0.02%
2021/01/04	36	42.20	50	42.18	41.80	-14	21,825	-0.06%
2020/12/31	21	43.28	20	43.53	42.80	1	21,588	0.00%
2020/12/30	62	43.90	53	44.13	43.65	9	21,398	0.04%
2020/12/29	99	43.98	118	44.15	43.90	-19	21,047	-0.09%	大賣/
2020/12/28	27	42.43	35	41.88	42.65	-8	20,134	-0.04%
2020/12/25	37	42.02	18.5	42.33	41.70	18.5	19,751	0.09%
2020/12/24	30	42.28	39	42.34	42.20	-9	19,574	-0.05%
2020/12/23	66	42.71	31	42.95	42.60	35	19,383	0.18%
2020/12/22	276	42.84	129	43.14	41.80	147	19,094	0.77%	大買/大賣/鉅額交易
2020/12/21	45	40.50	49	40.96	41.50	-4	18,269	-0.02%
2020/12/18	40	41.25	29	41.27	41.10	11	18,105	0.06%
2020/12/17	48	41.45	56.5	41.49	41.10	-8.5	17,956	-0.05%
2020/12/16	27	42.61	15	42.82	42.50	12	17,643	0.07%
2020/12/15	34	42.64	36	42.38	41.60	-2	17,424	-0.01%
2020/12/14	20	43.96	8	43.84	43.40	12	17,103	0.07%
2020/12/11	91	44.14	64	44.20	44.25	27	16,861	0.16%
2020/12/10	103	44.85	54	44.89	44.05	49	15,993	0.31%	大買/
2020/12/09	204	47.22	148	47.24	45.70	56	15,207	0.37%	大買/大賣/
2020/12/08	130	44.80	105	44.97	45.70	25	13,020	0.19%	大買/大賣/
2020/12/07	59	43.82	196	43.84	43.05	-137	11,934	-1.15%	大賣/鉅額交易
2020/12/04	182	43.20	130	43.18	44.30	52	11,044	0.47%	大買/大賣/
2020/12/03	33	40.86	79	41.93	42.55	-46	8,896	-0.52%
2020/12/02	159	39.08	68	39.17	38.70	91	8,094	1.12%	大買/
2020/12/01	65	39.16	59	38.99	38.70	6	7,662	0.08%
2020/11/30	162	38.42	133	38.38	37.75	29	7,067	0.41%	大買/大賣/
2020/11/27	9	36.23	12	36.13	36.20	-3	6,504	-0.05%
2020/11/26	34	36.02	51	36.07	36.25	-17	6,560	-0.26%
2020/11/25	8	34.94	14	35.24	35.25	-6	6,471	-0.09%
2020/11/24	35	35.80	30	35.88	35.40	5	6,440	0.08%
2020/11/23	150	35.79	37	35.59	35.95	113	6,216	1.82%	大買/鉅額交易
2020/11/20	5	34.22	17	34.30	34.35	-12	5,793	-0.21%
2020/11/19	11	33.89	107	34.01	33.85	-96	5,733	-1.67%	大賣/
2020/11/18	4	33.45	0	0.00	33.40	4	5,645	0.07%
2020/11/17	107	33.87	0	0.00	33.50	107	5,675	1.89%	大買/鉅額交易
2020/11/16	2	33.05	0	0.00	33.15	2	5,760	0.03%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/12	2	32.75	0	0.00	32.55	2	6,027	0.03%
2020/11/11	3	32.95	22	32.86	32.85	-19	6,233	-0.30%
2020/11/10	21	32.52	0	0.00	32.55	21	6,234	0.34%
2020/11/09	5	32.55	5	32.58	32.55	0	6,280	0.00%
2020/11/06	3	32.80	2	33.05	32.40	1	6,308	0.02%
2020/11/05	3	32.80	0	0.00	32.70	3	6,374	0.05%
2020/11/04	0	0.00	1	32.80	32.60	-1	6,454	-0.02%
2020/11/03	7	32.71	8	32.77	32.90	-1	6,647	-0.02%
2020/11/02	4	32.35	6	31.94	32.50	-2	6,846	-0.03%
2020/10/30	7	31.85	0	0.00	31.65	7	6,946	0.10%
2020/10/29	2	32.10	6	31.92	32.35	-4	7,069	-0.06%
2020/10/28	0	0.00	7	33.09	32.85	-7	7,182	-0.10%
2020/10/27	3	33.28	0	0.00	33.40	3	7,980	0.04%
2020/10/26	4	33.69	5	33.79	33.55	-1	8,108	-0.01%
2020/10/23	0	0.00	2	33.95	33.90	-2	8,170	-0.02%
2020/10/22	8	34.62	8	34.44	34.20	0	8,650	0.00%
2020/10/21	1	34.40	23	34.32	34.00	-22	8,799	-0.25%
2020/10/20	9	34.23	9	34.33	34.10	0	8,904	0.00%
2020/10/19	2	34.50	0	0.00	34.50	2	8,956	0.02%
2020/10/16	8	34.91	11	35.01	34.50	-3	8,991	-0.03%
2020/10/15	42	35.35	32	35.40	35.60	10	8,927	0.11%
2020/10/14	1	34.20	15	34.09	34.25	-14	8,613	-0.16%
2020/10/13	2	33.33	2	33.28	33.45	0	8,718	0.00%
2020/10/12	21	33.52	0	0.00	33.50	21	8,986	0.23%
2020/10/06	0	0.00	12	34.40	34.25	-12	9,169	-0.13%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/28	4	34.03	5	34.01	33.90	-1	9,959	-0.01%
2020/09/25	11	32.84	4	33.50	33.25	7	10,610	0.07%
2020/09/24	5	33.69	32	33.84	33.35	-27	11,107	-0.24%
2020/09/23	12	34.56	23.3	34.60	34.55	-11.3	11,120	-0.10%
2020/09/22	9	34.32	7	34.46	34.55	2	11,169	0.02%
2020/09/21	6	35.43	44	35.23	34.90	-38	11,158	-0.34%
2020/09/18	12	35.83	10	35.85	35.75	2	11,133	0.02%
2020/09/17	1	35.65	7	35.91	36.10	-6	11,111	-0.05%
2020/09/16	9	35.59	4	35.65	35.45	5	10,976	0.05%
2020/09/15	7	35.53	5	35.40	35.30	2	10,937	0.02%
2020/09/14	0	0.00	10	35.21	35.10	-10	11,011	-0.09%
2020/09/11	1	35.15	2	35.65	35.05	-1	11,033	-0.01%
2020/09/10	9	36.02	2	35.78	35.45	7	11,042	0.06%
2020/09/09	13	35.70	1	35.65	35.90	12	11,088	0.11%
2020/09/08	6	35.28	9	35.25	35.25	-3	11,062	-0.03%
2020/09/07	99	36.74	28	35.94	35.50	71	11,222	0.63%
2020/09/04	13	35.18	19	35.46	36.00	-6	10,950	-0.05%
2020/09/03	10	35.84	23	35.77	35.35	-13	10,853	-0.12%
2020/09/02	23	35.38	18	35.31	35.60	5	10,878	0.05%
2020/09/01	11	34.83	1.7	34.87	34.85	9.3	11,131	0.08%
2020/08/31	9	34.77	7	34.61	34.80	2	10,967	0.02%
2020/08/28	7	34.21	1	34.40	34.40	6	10,840	0.06%
2020/08/27	3	34.45	12	34.60	35.15	-9	10,857	-0.08%
2020/08/26	0	0.00	1	34.00	33.90	-1	10,986	-0.01%
2020/08/25	3	33.68	3	33.77	33.60	0	11,005	0.00%
2020/08/24	5	33.41	5	33.40	33.45	0	11,001	0.00%
2020/08/21	21	33.58	7	33.61	33.65	14	11,014	0.13%
2020/08/20	25	33.21	76	32.66	33.00	-51	11,012	-0.46%
2020/08/19	11	35.94	0	0.00	35.65	11	10,851	0.10%
2020/08/18	59	36.95	128	36.89	36.45	-69	10,844	-0.64%	大賣/
2020/08/17	109	36.43	42	36.52	36.85	67	10,705	0.63%	大買/
2020/08/14	0	0.00	1	35.35	35.40	-1	10,541	-0.01%
2020/08/13	47	35.71	29	35.57	35.20	18	10,583	0.17%
2020/08/12	11	35.54	13	35.42	35.55	-2	10,578	-0.02%
2020/08/11	21	35.95	25	35.71	35.40	-4	10,619	-0.04%
2020/08/10	14	35.60	1	35.90	35.20	13	10,633	0.12%
2020/08/07	25	36.55	31	36.10	35.75	-6	10,730	-0.06%
2020/08/06	20	37.40	46	37.18	37.45	-26	10,749	-0.24%
2020/08/05	41	37.17	58	37.25	36.90	-17	10,688	-0.16%
2020/08/04	21	37.12	49	36.88	37.10	-28	10,597	-0.26%
2020/08/03	57	36.88	26	36.76	36.85	31	10,564	0.29%
2020/07/31	102	37.27	117.3	37.27	37.15	-15.3	10,441	-0.15%	大買/大賣/
2020/07/30	1.2	35.93	19	35.79	36.35	-17.8	9,654	-0.18%
2020/07/29	0	0.00	34	35.62	35.50	-34	9,631	-0.35%
2020/07/28	91	36.32	64	36.02	35.65	27	9,736	0.28%
2020/07/27	36	34.79	7	35.17	35.25	29	9,497	0.31%
2020/07/24	10	35.08	15	34.55	34.25	-5	9,370	-0.05%
2020/07/23	3	35.05	5	35.17	34.85	-2	9,367	-0.02%
2020/07/22	1	35.10	24	35.05	35.05	-23	9,487	-0.24%
2020/07/21	0	0.00	4	35.03	34.85	-4	9,454	-0.04%
2020/07/20	1.2	34.50	4	34.50	34.50	-2.8	9,423	-0.03%
2020/07/17	9.2	35.03	10	35.55	34.85	-0.8	9,443	-0.01%
2020/07/16	34	35.41	12	34.97	35.60	22	9,483	0.23%
2020/07/15	1	33.85	14	33.90	34.20	-13	9,227	-0.14%
2020/07/14	41	33.70	19	33.63	33.50	22	9,231	0.24%
2020/07/13	15.2	34.40	6.1	34.25	34.30	9.1	9,247	0.10%
2020/07/10	15	35.85	44	35.75	35.55	-29	9,270	-0.31%
2020/07/09	19	36.99	10	36.93	36.70	9	9,162	0.10%
2020/07/08	47	37.35	13	37.27	37.20	34	9,011	0.38%
2020/07/07	27	37.16	44	36.93	37.00	-17	8,909	-0.19%
2020/07/06	96.1	38.72	54	38.76	38.55	42.1	8,697	0.48%
2020/07/03	52	35.39	104	35.22	36.45	-52	8,188	-0.64%	大賣/
2020/07/02	1	34.20	18	34.18	34.20	-17	7,697	-0.22%
2020/07/01	3	33.90	0	0.00	33.80	3	7,699	0.04%
2020/06/30	6	33.39	0	0.00	33.40	6	7,723	0.08%
2020/06/24	0	0.00	2	33.35	33.30	-2	7,783	-0.03%
2020/06/23	3	33.53	0	0.00	33.55	3	7,879	0.04%
2020/06/22	20	33.90	10	33.85	33.50	10	7,964	0.13%
2020/06/19	16	34.08	17	33.87	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	10	33.45	33.50	-10	8,038	-0.12%
2020/06/17	4	33.55	6	33.62	33.75	-2	8,047	-0.02%
2020/06/16	18	33.86	7	33.95	33.95	11	8,149	0.13%
2020/06/15	7	33.61	8.7	33.62	33.30	-1.7	8,200	-0.02%
2020/06/12	37	33.71	20	33.76	34.15	17	8,265	0.21%
2020/06/11	27	32.98	23	33.14	32.75	4	8,149	0.05%
2020/06/10	4	33.70	23	33.91	33.70	-19	8,183	-0.23%
2020/06/09	7	34.31	14	34.24	33.90	-7	8,370	-0.08%
2020/06/08	20	35.21	54	35.18	34.85	-34	8,405	-0.40%
2020/06/05	33	33.91	6	33.98	33.90	27	8,023	0.34%
2020/06/04	16	33.88	12	34.03	33.60	4	8,147	0.05%
2020/06/03	11	34.19	5.1	34.23	34.15	5.9	8,189	0.07%
2020/06/02	22	34.55	16	34.30	34.55	6	8,115	0.07%
2020/06/01	5	33.39	3	33.37	33.60	2	7,927	0.03%
2020/05/28	5	33.60	9	33.48	33.10	-4	8,140	-0.05%
2020/05/27	3	33.07	8	33.74	33.20	-5	8,364	-0.06%
2020/05/26	4	34.08	12	33.93	33.50	-8	8,744	-0.09%
2020/05/25	21	33.10	7	33.25	33.70	14	8,973	0.16%
2020/05/22	5	33.41	20	32.99	32.60	-15	8,967	-0.17%
2020/05/21	1	33.70	17	33.86	33.65	-16	8,967	-0.18%
2020/05/20	28	33.43	9	33.54	33.55	19	9,054	0.21%
2020/05/19	4	32.81	4.2	32.94	33.20	-0.2	9,104	0.00%
2020/05/18	8	32.99	15	33.42	32.40	-7	9,309	-0.08%
2020/05/15	25	33.75	2.2	33.68	33.45	22.8	9,366	0.24%
2020/05/14	18	33.94	19	33.97	33.70	-1	9,582	-0.01%
2020/05/13	29	34.00	40	34.24	34.40	-11	9,598	-0.11%
2020/05/12	32	33.72	28	33.76	33.40	4	9,448	0.04%
2020/05/11	3	33.03	11	33.18	33.05	-8	9,464	-0.08%
2020/05/08	6	33.23	44	33.36	32.70	-38	9,395	-0.40%
2020/05/07	1.1	32.84	7	32.79	32.70	-5.9	9,277	-0.06%
2020/05/06	0	0.00	10	32.61	32.35	-10	9,233	-0.11%
2020/05/05	34	32.81	13	32.83	32.55	21	9,207	0.23%
2020/05/04	10	32.76	24	32.39	32.85	-14	9,141	-0.15%
2020/04/30	10	31.52	90	31.57	32.70	-80	8,989	-0.89%
2020/04/29	16	30.83	3	31.05	30.90	13	8,825	0.15%
2020/04/28	18	31.04	23	31.13	30.95	-5	8,819	-0.06%
2020/04/27	35	30.52	117	30.38	30.70	-82	8,850	-0.93%	大賣/
2020/04/24	0	0.00	7	29.43	29.40	-7	8,714	-0.08%
2020/04/23	4	29.40	2	29.48	29.30	2	8,710	0.02%
2020/04/22	4	28.70	5	28.54	29.05	-1	8,702	-0.01%
2020/04/21	31	29.52	18	29.28	28.75	13	8,808	0.15%
2020/04/20	1	29.05	4	28.94	29.00	-3	8,715	-0.03%
2020/04/17	42	29.36	13	29.47	28.80	29	8,765	0.33%
2020/04/16	11	29.15	10	29.08	29.10	1	8,703	0.01%
2020/04/15	27	29.10	3	28.95	29.05	24	8,664	0.28%
2020/04/14	11	28.60	13	28.58	28.65	-2	8,655	-0.02%
2020/04/13	5	28.20	1	28.30	28.00	4	8,677	0.05%
2020/04/10	22	28.14	4	28.14	28.30	18	8,761	0.21%
2020/04/09	7	29.08	13	28.66	28.45	-6	9,015	-0.07%
2020/04/08	40	28.51	39	28.34	28.90	1	9,001	0.01%
2020/04/07	13	27.28	56	27.11	27.30	-43	8,905	-0.48%
2020/04/06	3	26.42	7	26.32	26.60	-4	9,145	-0.04%
2020/04/01	16	26.11	5	26.05	26.15	11	9,526	0.12%
2020/03/31	2	26.25	6	25.95	25.95	-4	9,491	-0.04%
2020/03/30	2	25.10	7	25.15	25.70	-5	9,638	-0.05%
2020/03/27	13	26.03	6	26.61	25.60	7	9,646	0.07%
2020/03/26	18	26.11	6	25.64	26.05	12	9,570	0.13%
2020/03/25	16	25.62	16	25.81	26.00	0	9,519	0.00%
2020/03/24	10	24.20	5	23.90	23.90	5	9,452	0.05%
2020/03/23	6	22.88	1	22.90	22.60	5	9,873	0.05%
2020/03/20	10	24.02	16	24.14	24.30	-6	10,014	-0.06%
2020/03/19	14	23.52	8	23.10	22.55	6	10,038	0.06%
2020/03/18	16	25.54	5	25.67	25.05	11	10,011	0.11%
2020/03/17	11	25.38	6	25.70	25.05	5	10,270	0.05%
2020/03/16	57	27.90	11	27.64	26.45	46	10,196	0.45%
2020/03/13	34	27.55	26	27.31	27.90	8	10,206	0.08%
2020/03/12	17	30.39	20	30.77	30.20	-3	10,016	-0.03%
2020/03/11	19	32.74	6	32.82	32.40	13	10,010	0.13%
2020/03/10	33	32.45	41	32.21	33.05	-8	10,412	-0.08%
2020/03/09	29	33.81	19	33.24	33.00	10	10,701	0.09%
2020/03/06	1	34.70	2	34.75	34.75	-1	10,583	-0.01%
2020/03/05	1	35.35	1	35.30	35.20	0	10,574	0.00%
2020/03/04	2	34.78	1	34.90	34.85	1	10,516	0.01%
2020/03/03	8	35.76	75	35.80	35.15	-67	10,472	-0.64%
2020/03/02	59	34.79	9	34.92	35.50	50	10,424	0.48%
2020/02/27	81	35.88	94	35.98	34.15	-13	10,167	-0.13%
2020/02/26	79	35.10	70	35.91	36.00	9	9,735	0.09%
2020/02/25	0	0.00	2	34.68	35.15	-2	9,448	-0.02%
2020/02/24	7	35.02	26	34.95	35.00	-19	9,393	-0.20%
2020/02/21	21	34.90	125	35.06	35.40	-104	9,348	-1.11%	大賣/鉅額交易
2020/02/20	16	35.09	9	35.31	35.00	7	9,230	0.08%
2020/02/19	11	35.32	52	35.43	35.30	-41	9,113	-0.45%
2020/02/18	28	34.65	2	34.55	34.65	26	8,882	0.29%
2020/02/17	61	34.90	52	34.65	34.65	9	8,773	0.10%
2020/02/14	7	33.90	32	34.09	34.00	-25	8,475	-0.29%
2020/02/13	13	33.77	5	33.58	33.50	8	8,308	0.10%
2020/02/12	9	33.52	8	33.24	33.60	1	8,348	0.01%
2020/02/11	5	32.12	1	32.10	32.20	4	8,274	0.05%
2020/02/10	3	31.05	1	31.75	31.60	2	8,344	0.02%
2020/02/07	0	0.00	22	32.00	31.85	-22	8,493	-0.26%
2020/02/06	22	32.40	1	32.20	32.40	21	8,669	0.24%
2020/02/05	2	32.33	5	32.48	31.80	-3	8,800	-0.03%
2020/02/04	3	31.47	3	31.68	32.10	0	8,800	0.00%
2020/02/03	30	30.87	11	30.51	31.20	19	8,871	0.21%
2020/01/31	11	32.57	7	32.52	32.50	4	8,827	0.05%
2020/01/30	60	33.03	10	32.54	32.25	50	9,107	0.55%
2020/01/20	17	35.84	2	35.75	35.80	15	9,084	0.17%
2020/01/17	10	35.70	0	0.00	35.45	10	9,265	0.11%
2020/01/16	6	35.53	1	35.45	35.45	5	9,526	0.05%
2020/01/15	6	35.73	9	35.67	35.55	-3	9,835	-0.03%
2020/01/14	26	35.31	2	35.28	35.40	24	9,947	0.24%
2020/01/13	3	34.80	1	35.00	35.15	2	10,704	0.02%
2020/01/10	2	34.10	4	34.00	34.15	-2	11,060	-0.02%
2020/01/09	35	34.36	11.1	34.44	34.30	23.9	11,048	0.22%
2020/01/08	10	34.26	3	34.05	34.00	7	11,063	0.06%
2020/01/07	5	35.09	11	35.02	34.80	-6	11,090	-0.05%
2020/01/06	7	35.50	5	35.44	35.20	2	11,228	0.02%
2020/01/03	26	36.82	35	36.75	36.25	-9	11,149	-0.08%
2020/01/02	18	37.03	11	36.86	36.90	7	10,906	0.06%
2019/12/31	25	36.61	3	36.43	36.35	22	10,825	0.20%
2019/12/30	35	37.30	73	37.27	37.10	-38	10,750	-0.35%
2019/12/27	17	36.79	70	36.47	37.30	-53	10,473	-0.51%
2019/12/26	35	36.13	32	35.91	35.80	3	10,121	0.03%
2019/12/25	8	36.34	15	36.29	36.10	-7	10,177	-0.07%
2019/12/24	4	35.86	3	35.80	35.80	1	10,039	0.01%
2019/12/23	12	35.97	34	36.04	36.10	-22	10,132	-0.22%
2019/12/20	52	35.98	101	35.80	35.90	-49	10,247	-0.48%	大賣/
2019/12/19	31	36.01	11	35.91	35.90	20	10,473	0.19%
2019/12/18	254	36.96	85	36.84	36.30	169	10,454	1.62%	大買/鉅額交易
2019/12/17	2	36.20	276.1	36.39	36.60	-274.1	10,055	-2.73%	大賣/鉅額交易
2019/12/16	27	36.20	16	36.28	36.05	11	10,068	0.11%
2019/12/13	5	35.87	3	35.38	35.60	2	9,918	0.02%
2019/12/12	28	36.10	83	36.38	35.50	-55	9,803	-0.56%
2019/12/11	7	35.70	15.1	35.68	35.50	-8.1	9,404	-0.09%
2019/12/10	14	35.28	80.2	35.68	35.75	-66.2	9,363	-0.71%
2019/12/09	2	35.33	48	35.42	35.30	-46	9,240	-0.50%
2019/12/06	25	35.62	28	35.67	35.55	-3	9,233	-0.03%
2019/12/05	242	35.83	123	35.39	35.25	119	9,090	1.31%	大買/大賣/鉅額交易
2019/12/04	16	34.59	24	34.64	34.85	-8	8,701	-0.09%
2019/12/03	6	33.08	3	33.10	33.10	3	8,310	0.04%
2019/12/02	0	0.00	1	33.10	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	3	33.62	33.45	-3	8,386	-0.04%
2019/11/28	21	33.80	2	33.80	33.80	19	8,410	0.23%
2019/11/27	12	34.04	4	33.71	34.10	8	8,529	0.09%
2019/11/26	5	33.28	13	33.27	33.35	-8	8,500	-0.09%
2019/11/25	5	33.07	0	0.00	33.05	5	8,682	0.06%
2019/11/22	12	33.34	0	0.00	33.05	12	8,719	0.14%
2019/11/21	2	33.10	2	33.25	33.25	0	8,766	0.00%
2019/11/20	20	33.45	0	0.00	33.15	20	8,779	0.23%
2019/11/19	1	33.35	5	33.50	33.60	-4	8,826	-0.05%
2019/11/18	0	0.00	1	33.30	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	5	33.05	33.00	-5	8,970	-0.06%
2019/11/14	62	32.92	2	33.00	33.00	60	9,074	0.66%
2019/11/13	6	33.52	5	33.37	33.25	1	9,090	0.01%
2019/11/12	11	33.46	4	33.43	33.60	7	9,106	0.08%
2019/11/11	17	33.41	13.2	33.37	33.00	3.8	9,114	0.04%
2019/11/08	1	34.40	11.1	34.60	34.30	-10.1	9,043	-0.11%
2019/11/07	71	35.10	83	35.06	35.05	-12	9,033	-0.13%
2019/11/06	23	36.05	24	36.41	35.75	-1	9,078	-0.01%
2019/11/05	18	36.31	55.1	36.24	36.00	-37.1	8,993	-0.41%
2019/11/04	78	36.01	21	36.14	35.80	57	8,863	0.64%
2019/11/01	7	35.31	4	35.53	35.70	3	8,740	0.03%
2019/10/31	60	35.02	5	35.31	35.05	55	8,780	0.63%
2019/10/30	13	35.79	12	35.84	35.80	1	8,690	0.01%
2019/10/29	31	36.43	111	36.53	36.05	-80	8,683	-0.92%	大賣/
2019/10/28	25	35.80	34	35.60	35.60	-9	8,555	-0.11%
2019/10/25	54	36.20	36	35.99	35.50	18	8,580	0.21%
2019/10/24	13	36.38	19	36.58	36.70	-6	8,427	-0.07%
2019/10/23	33	36.52	76	36.56	36.35	-43	8,296	-0.52%
2019/10/22	72	36.08	35	36.19	36.15	37	8,261	0.45%
2019/10/21	307	36.40	114	36.26	36.30	193	8,106	2.38%	大買/大賣/鉅額交易
2019/10/18	37	34.30	38.1	34.39	34.80	-1.1	7,458	-0.01%
2019/10/17	2	33.35	5	33.34	33.45	-3	7,237	-0.04%
2019/10/16	8	33.33	11	33.27	33.20	-3	7,345	-0.04%
2019/10/15	23	33.62	13	33.81	33.40	10	7,326	0.14%
2019/10/14	17	33.88	29.2	33.70	33.75	-12.2	7,233	-0.17%
2019/10/09	8	32.57	3	32.77	32.70	5	7,081	0.07%
2019/10/07	11	33.48	22.1	33.38	33.45	-11.1	7,175	-0.15%
2019/10/04	13	33.87	2	33.80	33.85	11	7,280	0.15%
2019/10/03	15	33.89	4	33.80	34.10	11	7,323	0.15%
2019/10/02	9	33.90	21	33.86	33.90	-12	7,419	-0.16%
2019/10/01	16	34.05	13	34.23	34.60	3	7,428	0.04%
2019/09/27	7	33.84	14	33.67	33.65	-7	7,471	-0.09%
2019/09/26	5	34.91	20	34.39	34.10	-15	7,535	-0.20%
2019/09/25	28	34.47	19	34.47	34.50	9	7,686	0.12%
2019/09/24	41	34.38	29	34.23	34.15	12	7,755	0.15%
2019/09/23	34	33.65	35	33.75	33.75	-1	7,525	-0.01%
2019/09/20	12	33.62	37	33.53	33.45	-25	7,554	-0.33%
2019/09/19	15	33.18	15	33.43	33.50	0	7,653	0.00%
2019/09/18	36	32.59	1	32.65	32.55	35	7,571	0.46%
2019/09/17	0	0.00	3	32.50	32.50	-3	7,640	-0.04%
2019/09/16	9	32.31	1	32.40	32.20	8	7,696	0.10%
2019/09/12	0	0.00	1	32.30	32.20	-1	7,842	-0.01%
2019/09/11	9	32.10	0	0.00	31.90	9	7,914	0.11%
2019/09/10	0	0.00	4	31.88	31.90	-4	8,037	-0.05%
2019/09/09	1	32.35	4	32.76	32.35	-3	8,377	-0.04%
2019/09/06	0	0.00	4	32.98	32.90	-4	8,430	-0.05%
2019/09/05	2	32.90	2	32.90	32.90	0	8,426	0.00%
2019/09/04	14	32.75	2	32.75	32.85	12	8,683	0.14%
2019/09/03	5	32.97	2	32.58	32.50	3	8,754	0.03%
2019/09/02	2	32.68	1	32.70	32.70	1	8,710	0.01%
2019/08/30	12	32.63	63	32.51	32.10	-51	8,713	-0.59%
2019/08/29	19	32.17	5	32.29	32.30	14	8,640	0.16%
2019/08/28	27	32.33	16	32.35	32.55	11	8,568	0.13%
2019/08/27	31	31.79	0	0.00	31.40	31	8,406	0.37%
2019/08/26	28	31.61	0	0.00	31.50	28	8,466	0.33%
2019/08/23	0	0.00	1	32.15	32.40	-1	8,468	-0.01%
2019/08/22	2	32.63	2	32.70	32.40	0	8,490	0.00%
2019/08/21	12	33.22	10	33.25	32.70	2	8,500	0.02%
2019/08/20	46	33.29	5	33.22	32.90	41	8,487	0.48%
2019/08/19	5	33.38	62	33.40	33.40	-57	8,459	-0.67%
2019/08/16	6	32.48	11.4	32.33	32.50	-5.4	8,412	-0.06%
2019/08/15	12	31.77	11	31.76	31.85	1	8,490	0.01%
2019/08/14	5	32.95	1	32.50	32.50	4	8,552	0.05%
2019/08/13	1	32.60	2	32.45	32.50	-1	8,640	-0.01%
2019/08/12	41	32.53	42	32.12	32.45	-1	8,721	-0.01%
2019/08/08	7	33.14	55	32.74	32.85	-48	8,736	-0.55%
2019/08/07	23	33.74	61	33.51	33.20	-38	8,803	-0.43%
2019/08/06	3	32.85	4	33.31	34.15	-1	8,983	-0.01%
2019/08/05	34	34.16	1	33.90	33.85	33	9,305	0.35%
2019/08/02	34	34.65	31	34.86	34.55	3	9,570	0.03%
2019/08/01	6	36.00	12	35.81	35.75	-6	9,723	-0.06%
2019/07/31	3	35.90	68	35.83	36.20	-65	9,932	-0.65%
2019/07/30	11	36.30	13	35.89	35.60	-2	9,958	-0.02%
2019/07/29	16	37.17	16	37.13	37.05	0	9,899	0.00%
2019/07/26	7	36.93	6	36.92	37.00	1	9,916	0.01%
2019/07/25	21	36.76	25	36.88	36.90	-4	9,947	-0.04%
2019/07/24	18	37.07	16	36.87	36.80	2	10,024	0.02%
2019/07/23	9	36.48	3	36.58	36.10	6	10,242	0.06%
2019/07/22	23	36.57	26	36.57	36.50	-3	10,750	-0.03%
2019/07/19	29	35.43	16	35.53	36.05	13	11,077	0.12%
2019/07/18	51	35.13	1	34.50	34.50	50	11,053	0.45%
2019/07/17	1	35.90	9	35.74	35.65	-8	11,077	-0.07%
2019/07/16	3	36.08	2	35.88	35.90	1	11,708	0.01%
2019/07/15	6	35.85	3	35.85	35.70	3	11,875	0.03%
2019/07/12	2	35.75	5	35.75	35.40	-3	12,082	-0.02%
2019/07/11	28	35.79	5	35.76	35.60	23	12,129	0.19%
2019/07/10	27	37.60	63	37.46	37.60	-36	12,100	-0.30%
2019/07/09	14	37.71	84	37.68	37.40	-70	12,054	-0.58%
2019/07/08	25	38.20	6	38.60	38.05	19	12,117	0.16%
2019/07/05	21	37.65	14	37.56	37.80	7	12,158	0.06%
2019/07/04	14	37.69	9	37.60	37.55	5	12,166	0.04%
2019/07/03	10	36.91	33	37.07	36.90	-23	12,483	-0.18%
2019/07/02	37	37.24	23	37.16	37.10	14	12,517	0.11%
2019/07/01	18	36.04	16	36.18	36.45	2	12,550	0.02%
2019/06/28	2	35.15	2	35.30	35.35	0	12,808	0.00%
2019/06/27	14	35.03	5	35.20	35.15	9	13,119	0.07%
2019/06/26	2	34.60	2	34.55	34.70	0	13,074	0.00%
2019/06/25	15	35.79	8	35.15	35.30	7	13,030	0.05%
2019/06/24	2	35.45	1	35.50	36.00	1	12,960	0.01%
2019/06/21	5	35.76	4	35.60	35.05	1	12,923	0.01%
2019/06/20	3	35.85	11	35.88	35.70	-8	12,880	-0.06%
2019/06/19	2	35.45	6	35.62	35.55	-4	12,826	-0.03%
2019/06/18	0	0.00	9	35.31	35.05	-9	12,825	-0.07%
2019/06/17	29	35.35	43	35.73	35.50	-14	12,844	-0.11%
2019/06/14	9	34.60	56	34.56	34.40	-47	12,517	-0.38%
2019/06/13	12	34.20	3	34.27	34.25	9	12,543	0.07%
2019/06/12	15	35.12	7	34.89	34.60	8	12,564	0.06%
2019/06/11	7	33.48	6	33.79	34.05	1	12,406	0.01%
2019/06/10	0	0.00	5	33.27	33.25	-5	12,391	-0.04%
2019/06/06	2	33.10	7	32.94	32.80	-5	12,525	-0.04%
2019/06/05	2	34.15	19.8	33.10	33.10	-17.8	12,542	-0.14%
2019/06/04	3	33.52	0	0.00	33.50	3	12,606	0.02%
2019/06/03	0	0.00	15	32.87	33.25	-15	12,833	-0.12%
2019/05/31	61	33.65	5	33.55	33.50	56	13,007	0.43%
2019/05/30	2	32.75	1	32.80	33.15	1	13,059	0.01%
2019/05/29	3	32.30	5	32.31	32.30	-2	13,289	-0.02%
2019/05/28	14	32.73	14	32.83	32.95	0	13,695	0.00%
2019/05/27	31	33.19	54	33.16	32.90	-23	14,182	-0.16%
2019/05/24	12	33.07	2	33.68	33.05	10	14,485	0.07%
2019/05/23	16	33.10	10	33.14	33.30	6	14,617	0.04%
2019/05/22	38	34.37	11	34.38	33.90	27	14,824	0.18%
2019/05/21	1	33.90	5	33.25	33.90	-4	15,197	-0.03%
2019/05/20	6	33.07	65	33.26	33.05	-59	15,278	-0.39%
2019/05/17	13	34.26	9	33.97	33.80	4	15,570	0.03%
2019/05/16	6	34.53	3	34.47	33.80	3	15,910	0.02%
2019/05/15	11	35.14	4	35.00	34.90	7	16,886	0.04%
2019/05/14	17	34.20	20	32.91	35.25	-3	17,494	-0.02%
2019/05/13	26	34.61	12	34.35	33.80	14	17,719	0.08%
2019/05/10	26	37.33	22	37.66	36.60	4	17,580	0.02%
2019/05/09	41	38.03	56	37.61	37.25	-15	17,423	-0.09%
2019/05/08	42	38.71	5	38.79	38.90	37	17,313	0.21%
2019/05/07	2	38.55	1	38.50	38.40	1	17,407	0.01%
2019/05/06	12	38.40	11	38.24	38.15	1	17,976	0.01%
2019/05/03	10	39.34	27	39.28	39.35	-17	17,943	-0.09%
2019/05/02	25	39.04	2	39.35	38.90	23	17,968	0.13%
2019/04/30	14	38.72	22.1	38.75	39.05	-8.1	18,100	-0.04%
2019/04/29	14	39.04	38	39.32	38.55	-24	17,988	-0.13%
2019/04/26	71	40.58	13	40.64	41.15	58	17,730	0.33%
2019/04/25	16	40.39	22	40.47	40.55	-6	17,250	-0.03%
2019/04/24	33	39.68	12	39.83	39.40	21	16,889	0.12%
2019/04/23	32	39.00	5	39.09	39.00	27	16,911	0.16%
2019/04/22	36	40.63	40	40.18	39.25	-4	17,008	-0.02%
2019/04/19	6	38.54	7	38.82	39.00	-1	16,563	-0.01%
2019/04/18	81	38.98	95	38.65	37.85	-14	16,598	-0.08%
2019/04/17	58	38.33	41	38.52	38.25	17	16,622	0.10%
2019/04/16	21	37.68	26	37.84	38.05	-5	16,677	-0.03%
2019/04/15	25	37.44	9.1	37.48	37.30	15.9	16,926	0.09%
2019/04/12	11	37.62	7	37.38	37.25	4	17,317	0.02%
2019/04/11	53	38.76	41	38.49	38.10	12	17,415	0.07%
2019/04/10	2	39.38	9	39.27	39.35	-7	17,356	-0.04%
2019/04/09	25	40.14	31	40.05	39.60	-6	17,404	-0.03%
2019/04/08	7	39.76	14	39.74	39.30	-7	17,317	-0.04%
2019/04/03	14	39.73	15	39.47	39.20	-1	17,378	-0.01%
2019/04/02	25	38.91	14.1	39.19	39.45	10.9	17,400	0.06%
2019/04/01	8	37.71	8	38.00	37.90	0	17,263	0.00%
2019/03/29	5	36.74	3	36.68	36.90	2	17,149	0.01%
2019/03/28	4	36.95	4	37.08	36.55	0	17,823	0.00%
2019/03/27	2	36.93	0	0.00	36.80	2	18,695	0.01%
2019/03/26	4	36.94	13	37.23	36.90	-9	19,704	-0.05%
2019/03/25	3	36.53	8	36.54	36.70	-5	20,382	-0.02%
2019/03/22	8	37.33	65	37.37	37.10	-57	20,597	-0.28%
2019/03/21	23	36.82	7	37.24	36.75	16	20,876	0.08%
2019/03/20	4	37.04	28	37.08	37.10	-24	21,208	-0.11%
2019/03/19	5	36.55	5	36.57	36.45	0	21,697	0.00%
2019/03/18	25	36.27	61	36.34	36.25	-36	22,043	-0.16%
2019/03/15	15	37.06	2	36.88	36.70	13	22,301	0.06%
2019/03/14	6.1	36.86	12	36.63	36.45	-5.9	22,583	-0.03%
2019/03/13	4	37.15	5	37.10	37.10	-1	23,091	0.00%
2019/03/12	15	37.96	2	37.90	37.35	13	23,411	0.06%
2019/03/11	4	37.44	9	37.38	37.30	-5	23,766	-0.02%
2019/03/08	9	36.77	6	36.99	37.25	3	24,548	0.01%
2019/03/07	10	37.59	2	37.05	37.05	8	25,184	0.03%
2019/03/06	5	39.00	2	39.05	38.65	3	26,262	0.01%
2019/03/05	27	38.77	0	0.00	38.60	27	27,112	0.10%
2019/03/04	4	39.19	8	39.38	38.95	-4	28,054	-0.01%
2019/02/27	28	39.25	47	39.29	39.50	-19	28,110	-0.07%
2019/02/26	20	39.03	19	39.08	38.60	1	28,202	0.00%
2019/02/25	39.9	37.88	15	37.72	37.80	24.9	28,383	0.09%
2019/02/22	16	39.17	6	38.99	38.75	10	29,437	0.03%
2019/02/21	9	38.93	4	38.94	39.40	5	29,463	0.02%
2019/02/20	89	40.58	82	40.00	39.50	7	29,489	0.02%
2019/02/19	26.1	39.06	33	39.13	39.50	-6.9	29,660	-0.02%
2019/02/18	104	39.60	109	39.46	39.20	-5	30,192	-0.02%	大買/大賣/
2019/02/15	73	38.99	91	39.04	38.80	-18	30,612	-0.06%
2019/02/14	94	40.00	78	40.00	39.80	16	30,775	0.05%
2019/02/13	41	37.28	41.1	37.45	38.75	-0.1	30,306	0.00%
2019/02/12	65	35.17	49	35.26	35.25	16	30,182	0.05%
2019/02/11	32	34.47	34	34.50	34.35	-2	31,029	-0.01%
2019/01/30	12	33.70	17	33.71	33.40	-5	31,892	-0.02%
2019/01/29	12	33.45	4	33.59	33.40	8	32,202	0.02%
2019/01/28	40	34.53	58	34.75	34.25	-18	32,566	-0.06%
2019/01/25	35	33.93	27	34.19	34.30	8	33,389	0.02%
2019/01/24	2	32.55	2.3	32.69	32.65	-0.3	34,287	0.00%
2019/01/23	6	32.16	4	32.06	32.25	2	34,578	0.01%
2019/01/22	7.7	32.58	2	32.60	32.60	5.7	34,995	0.02%
2019/01/21	4	32.49	1	32.45	32.20	3	35,430	0.01%
2019/01/18	14	31.53	9	31.79	32.20	5	35,828	0.01%
2019/01/17	6	33.04	3	32.05	32.00	3	36,054	0.01%
2019/01/16	11	32.54	7	32.48	32.60	4	36,365	0.01%
2019/01/15	5	32.02	13	31.92	32.05	-8	36,476	-0.02%
2019/01/14	13	31.23	26	32.16	31.85	-13	36,612	-0.04%
2019/01/11	14	33.70	27	33.90	32.95	-13	36,713	-0.04%
2019/01/10	15	34.01	9	33.87	33.40	6	36,865	0.02%
2019/01/09	8	33.61	11	33.56	33.40	-3	37,074	-0.01%
2019/01/08	5	33.19	7	33.24	33.35	-2	37,626	-0.01%
2019/01/07	35	33.20	27	33.05	33.55	8	37,762	0.02%
2019/01/04	36	30.57	21	31.11	31.50	15	38,001	0.04%
2019/01/03	11.2	32.45	2	32.05	32.00	9.2	37,814	0.02%
2019/01/02	5	33.51	8	33.88	33.50	-3	38,184	-0.01%
2018/12/28	28	33.53	25	33.43	33.50	3	38,634	0.01%
2018/12/27	24	33.99	24	33.85	33.50	0	39,107	0.00%
2018/12/26	18	33.47	7	33.56	32.50	11	39,032	0.03%
2018/12/25	52	32.99	38	33.04	33.40	14	39,341	0.04%
2018/12/24	57	33.87	59	33.98	34.40	-2	39,312	-0.01%
2018/12/22	37	34.40	38	34.31	34.65	-1	39,298	0.00%
2018/12/21	111.1	34.53	61	34.66	35.45	50.1	39,507	0.13%	大買/
2018/12/20	132	33.47	143	33.72	33.60	-11	39,119	-0.03%	大買/大賣/
2018/12/19	92	36.95	83	36.15	35.20	9	38,481	0.02%
2018/12/18	62.7	39.37	62	38.67	37.60	0.7	38,498	0.00%
2018/12/17	30	40.64	10	40.53	40.50	20	38,648	0.05%
2018/12/14	29	41.52	37	41.30	40.70	-8	38,836	-0.02%
2018/12/13	37	42.11	35.1	42.16	42.30	1.9	38,818	0.00%
2018/12/12	79.1	42.05	61	42.06	41.85	18.1	38,745	0.05%
2018/12/11	62	41.63	108	41.52	40.55	-46	38,901	-0.12%	大賣/
2018/12/10	9.1	40.69	3	40.30	41.45	6.1	39,090	0.02%
2018/12/07	32	41.06	30	40.99	40.90	2	39,058	0.01%
2018/12/06	71.1	40.54	47	41.32	40.15	24.1	39,164	0.06%
2018/12/05	42	41.89	40	41.86	41.90	2	39,076	0.01%
2018/12/04	81	43.91	81.1	43.62	43.20	-0.1	39,419	0.00%
2018/12/03	95	44.90	98	44.74	44.20	-3	39,430	-0.01%
2018/11/30	123	42.53	147	42.60	43.20	-24	38,819	-0.06%	大買/大賣/
2018/11/29	124	41.57	236	41.84	42.50	-112	38,225	-0.29%	大買/大賣/鉅額交易
2018/11/28	162	40.01	199	39.90	39.85	-37	37,146	-0.10%	大買/大賣/
2018/11/27	158	39.51	156	39.43	39.40	2	36,504	0.01%	大買/大賣/
2018/11/26	107	38.01	106	38.15	38.20	1	35,653	0.00%	大買/大賣/
2018/11/23	136	38.73	148	38.29	37.35	-12	35,760	-0.03%	大買/大賣/
2018/11/22	158.9	39.16	153	39.14	38.15	5.9	35,578	0.02%	大買/大賣/
2018/11/21	184	39.34	212.2	39.75	39.50	-28.2	35,256	-0.08%	大買/大賣/
2018/11/20	83	37.56	64	37.71	37.45	19	34,251	0.06%
2018/11/19	77	37.20	113	37.31	37.70	-36	34,401	-0.10%	大賣/
2018/11/16	91.9	37.93	74	37.93	36.75	17.9	34,265	0.05%
2018/11/15	70.1	37.03	83	36.95	37.70	-12.9	33,749	-0.04%
2018/11/14	49	37.61	106	37.78	37.00	-57	33,259	-0.17%	大賣/
2018/11/13	36	37.23	42	37.99	38.35	-6	32,871	-0.02%
2018/11/12	45	37.29	51	37.14	37.80	-6	32,467	-0.02%
2018/11/09	112	36.67	96	36.89	37.00	16	32,209	0.05%	大買/
2018/11/08	170	37.15	139	36.64	36.25	31	31,899	0.10%	大買/大賣/
2018/11/07	219	34.40	220	35.23	35.80	-1	31,002	0.00%	大買/大賣/
2018/11/06	94	32.98	89	32.83	32.55	5	30,328	0.02%
2018/11/05	91	33.48	87	33.57	34.05	4	30,079	0.01%
2018/11/02	136	33.36	127.1	33.33	33.30	8.9	29,779	0.03%	大買/大賣/
2018/11/01	159	32.94	163	33.32	32.75	-4	29,018	-0.01%	大買/大賣/
2018/10/31	22	30.98	28	31.17	31.40	-6	27,766	-0.02%
2018/10/30	97	28.17	84	28.04	28.55	13	27,535	0.05%
2018/10/29	173	27.41	187	28.00	28.65	-14	27,409	-0.05%	大買/大賣/
2018/10/26	57	26.92	33	27.01	26.05	24	27,322	0.09%
2018/10/25	24	26.71	43	27.00	26.55	-19	27,120	-0.07%
2018/10/24	107	30.67	73	30.75	29.50	34	26,849	0.13%	大買/
2018/10/23	24	31.95	16	31.89	31.35	8	26,639	0.03%
2018/10/22	33	32.88	30	33.04	33.10	3	26,588	0.01%
2018/10/19	13	31.95	17	32.01	32.35	-4	26,568	-0.02%
2018/10/18	53	33.47	43	33.61	33.25	10	26,457	0.04%
2018/10/17	74	33.86	83	33.42	33.10	-9	26,349	-0.03%
2018/10/16	75	33.79	43	34.12	33.25	32	26,327	0.12%
2018/10/15	9	32.01	7	31.89	32.00	2	26,269	0.01%
2018/10/12	62	32.05	54	31.85	31.85	8	26,475	0.03%
2018/10/11	35	32.08	29	32.10	31.80	6	26,210	0.02%
2018/10/09	72.1	35.74	47	35.74	35.30	25.1	26,240	0.10%
2018/10/08	66	36.16	84	35.95	35.15	-18	26,051	-0.07%
2018/10/05	88	37.32	99	37.39	36.80	-11	25,907	-0.04%
2018/10/04	85	40.36	66	40.50	40.00	19	25,635	0.07%
2018/10/03	73	41.85	80	40.55	40.40	-7	25,839	-0.03%
2018/10/02	43	43.33	48	43.09	42.60	-5	26,084	-0.02%
2018/10/01	85	42.91	65	43.17	43.20	20	26,286	0.08%
2018/09/28	69	43.34	42	43.31	43.50	27	26,732	0.10%
2018/09/27	87	43.20	44	42.81	42.20	43	26,709	0.16%
2018/09/26	40	44.09	25	44.05	43.80	15	27,040	0.06%
2018/09/25	101	44.88	131	45.31	44.15	-30	26,956	-0.11%	大買/大賣/
2018/09/21	93	42.44	79	43.91	43.85	14	26,206	0.05%
2018/09/20	53	41.03	46	41.26	40.75	7	25,600	0.03%
2018/09/19	24	42.05	24	41.51	40.20	0	25,686	0.00%
2018/09/18	42	41.51	48	41.10	40.95	-6	25,896	-0.02%
2018/09/17	58	41.92	59	41.99	42.40	-1	26,186	0.00%
2018/09/14	92	39.95	102	39.64	41.45	-10	25,773	-0.04%	大賣/
2018/09/13	60	39.47	11	39.02	37.70	49	25,506	0.19%
2018/09/12	23	38.87	19	38.61	38.65	4	25,568	0.02%
2018/09/11	49	39.37	34	39.54	39.60	15	25,723	0.06%
2018/09/10	22	38.97	25	38.38	37.45	-3	25,491	-0.01%
2018/09/07	53	42.91	44	42.93	41.50	9	25,119	0.04%
2018/09/06	50.5	44.75	29	44.56	44.00	21.5	25,060	0.09%
2018/09/05	19	44.49	13	44.24	44.55	6	25,627	0.02%
2018/09/04	27	43.82	24.2	43.90	43.85	2.8	27,102	0.01%
2018/09/03	19	45.33	9	44.82	43.55	10	27,874	0.04%
2018/08/31	8	46.25	25.4	46.31	47.25	-17.4	28,015	-0.06%
2018/08/30	41	48.53	27	48.53	47.50	14	28,162	0.05%
2018/08/29	36	46.88	17	47.26	47.60	19	28,205	0.07%
2018/08/28	76.5	48.06	17	47.39	47.10	59.5	28,746	0.21%
2018/08/27	27	45.47	21	46.10	47.20	6	28,901	0.02%
2018/08/24	15.2	44.80	44	43.68	42.95	-28.8	29,383	-0.10%
2018/08/23	13	46.73	1	47.35	46.40	12	30,829	0.04%
2018/08/22	12	47.28	17	47.12	47.10	-5	31,632	-0.02%
2018/08/21	13	47.58	14	47.75	47.00	-1	33,184	0.00%
2018/08/20	30	47.70	34	49.14	47.00	-4	34,269	-0.01%
2018/08/17	7	51.81	6	51.95	51.80	1	34,573	0.00%
2018/08/16	27	50.06	21	49.85	51.20	6	34,777	0.02%
2018/08/15	19	51.51	38	51.72	50.20	-19	35,119	-0.05%
2018/08/14	16.5	53.03	12	52.22	53.50	4.5	35,718	0.01%
2018/08/13	41	54.59	12	54.54	53.60	29	35,970	0.08%
2018/08/10	5	59.58	15	59.95	58.80	-10	36,641	-0.03%
2018/08/09	6	58.32	1	59.70	59.60	5	38,103	0.01%
2018/08/08	12	60.38	15	58.71	58.60	-3	39,838	-0.01%
2018/08/07	7	59.19	11	59.64	59.50	-4	40,602	-0.01%
2018/08/06	13	57.45	32.5	56.83	58.30	-19.5	41,808	-0.05%
2018/08/03	27	56.21	57	56.08	57.80	-30	42,958	-0.07%
2018/08/02	38	58.58	16	58.13	56.50	22	43,259	0.05%
2018/08/01	6	61.70	18	61.53	61.80	-12	43,841	-0.03%
2018/07/31	15	61.91	15.1	61.90	63.00	-0.1	45,167	0.00%
2018/07/30	20	62.42	7	62.71	61.80	13	45,338	0.03%
2018/07/27	25	63.38	26	63.56	64.60	-1	45,469	0.00%
2018/07/26	31.8	63.92	33	63.95	63.30	-1.2	45,878	0.00%
2018/07/25	25	63.64	36	63.64	63.00	-11	46,171	-0.02%
2018/07/24	21	62.92	35	62.87	62.90	-14	46,194	-0.03%
2018/07/23	24	60.27	34	61.18	62.80	-10	46,073	-0.02%
2018/07/20	88	64.05	58	65.06	62.40	30	46,066	0.07%
2018/07/19	25	63.69	26	63.85	64.00	-1	45,727	0.00%
2018/07/18	42	62.83	15.3	62.78	61.50	26.7	46,120	0.06%
2018/07/17	29	64.11	35	63.67	62.60	-6	46,538	-0.01%
2018/07/16	54	63.58	44	63.57	64.30	10	47,402	0.02%
2018/07/13	37	63.78	60	63.48	62.30	-23	48,285	-0.05%
2018/07/12	90.5	62.22	90.5	62.46	62.10	0	47,998	0.00%
2018/07/11	54	61.64	43	61.76	62.00	11	47,915	0.02%
2018/07/10	54	60.65	41	61.12	62.40	13	47,730	0.03%
2018/07/09	65.3	58.84	62.6	58.63	57.80	2.7	47,682	0.01%
2018/07/06	65	55.99	60	56.09	58.70	5	47,345	0.01%
2018/07/05	56.3	54.03	41	54.09	53.90	15.3	46,923	0.03%
2018/07/04	83	54.98	117.5	55.07	53.00	-34.5	46,768	-0.07%	大賣/
2018/07/03	36	59.67	29	59.00	58.10	7	46,387	0.02%
2018/07/02	11	59.90	35	59.97	59.10	-24	46,387	-0.05%
2018/06/29	36	61.23	41	61.28	62.30	-5	46,271	-0.01%
2018/06/28	90	62.22	49	61.52	60.80	41	46,268	0.09%
2018/06/27	126	60.89	82.2	61.04	61.60	43.8	45,965	0.10%	大買/
2018/06/26	100	60.20	74	60.29	60.70	26	45,735	0.06%
2018/06/25	14.4	58.52	27	58.37	57.60	-12.6	45,247	-0.03%
2018/06/22	30.1	60.41	61.8	60.23	59.70	-31.7	45,234	-0.07%
2018/06/21	43.5	62.18	26.1	62.30	62.50	17.4	45,060	0.04%
2018/06/20	125.7	62.49	100	61.95	60.60	25.7	44,997	0.06%	大買/
2018/06/19	73.2	65.19	124	65.28	64.50	-50.8	44,847	-0.11%	大賣/
2018/06/15	81	67.67	35	67.14	66.60	46	44,751	0.10%
2018/06/14	45.8	67.55	73	67.33	68.10	-27.2	44,648	-0.06%
2018/06/13	64	69.56	55	68.87	67.00	9	44,859	0.02%
2018/06/12	212.2	73.35	206	72.24	70.00	6.2	44,681	0.01%	大買/大賣/
2018/06/11	69	67.21	124	67.33	69.70	-55	43,257	-0.13%	大賣/
2018/06/08	68	62.81	51	63.24	63.40	17	42,538	0.04%
2018/06/07	40	65.70	26	65.56	65.00	14	42,363	0.03%
2018/06/06	122.8	65.80	37	65.78	66.00	85.8	42,989	0.20%	大買/
2018/06/05	98.1	63.57	143.4	64.06	63.70	-45.3	43,474	-0.10%	大賣/
2018/06/04	78	67.17	58	67.31	67.30	20	42,688	0.05%
2018/06/01	107.1	67.95	56.3	68.84	67.10	50.8	42,378	0.12%	大買/
2018/05/31	122	70.95	178	70.67	69.90	-56	41,822	-0.13%	大買/大賣/
2018/05/30	43	66.76	87	66.12	67.80	-44	40,393	-0.11%
2018/05/29	146	67.10	178	67.17	66.40	-32	39,562	-0.08%	大買/大賣/
2018/05/28	103	64.31	135	63.74	64.80	-32	37,968	-0.08%	大買/大賣/
2018/05/25	84	60.34	81	60.12	60.50	3	36,847	0.01%
2018/05/24	43	59.20	69	59.25	59.30	-26	36,381	-0.07%
2018/05/23	149	59.36	152	59.31	58.90	-3	36,141	-0.01%	大買/大賣/
2018/05/22	91	60.00	104.2	60.81	58.50	-13.2	35,613	-0.04%	大賣/
2018/05/21	94.1	62.81	94	62.77	62.60	0.1	34,997	0.00%
2018/05/18	104.1	62.51	68.1	62.21	63.20	35.9	34,507	0.10%	大買/
2018/05/17	297	62.90	268	62.37	61.20	29	33,760	0.09%	大買/大賣/
2018/05/16	236	60.81	264.1	61.23	62.00	-28.1	32,460	-0.09%	大買/大賣/
2018/05/15	230	57.65	193	57.72	57.30	37	31,009	0.12%	大買/大賣/
2018/05/14	141.1	55.55	180	56.35	58.10	-38.9	30,392	-0.13%	大買/大賣/
2018/05/11	156	54.89	114	55.02	52.90	42	29,133	0.14%	大買/大賣/
2018/05/10	73	52.53	82.5	52.67	53.50	-9.5	27,993	-0.03%
2018/05/09	120	53.13	54	52.62	52.50	66	27,547	0.24%	大買/
2018/05/08	88	53.23	129	53.23	53.80	-41	26,881	-0.15%	大賣/
2018/05/07	25	49.11	15	48.38	50.00	10	25,652	0.04%
2018/05/04	39	47.56	38	48.08	47.25	1	25,600	0.00%
2018/05/03	54	49.77	55	49.15	48.75	-1	25,913	0.00%
2018/05/02	14	48.38	26.5	48.79	48.90	-12.5	25,992	-0.05%
2018/04/30	7.1	47.05	25	47.24	46.80	-17.9	26,032	-0.07%
2018/04/27	39	46.94	50	46.52	46.50	-11	27,327	-0.04%
2018/04/26	90.1	47.83	73	47.53	45.90	17.1	28,276	0.06%
2018/04/25	57	46.67	54	47.33	47.60	3	28,445	0.01%
2018/04/24	162.2	48.94	118	48.66	46.25	44.2	29,126	0.15%	大買/大賣/
2018/04/23	76	50.19	169	50.07	48.80	-93	28,557	-0.33%	大賣/
2018/04/20	116.1	48.98	80	49.12	48.70	36.1	28,578	0.13%	大買/
2018/04/19	35	47.26	99.2	47.96	49.10	-64.2	27,712	-0.23%
2018/04/18	1	44.45	41	44.15	44.65	-40	26,756	-0.15%
2018/04/17	11	44.70	8	44.62	44.05	3	26,930	0.01%
2018/04/16	23	45.91	11	46.20	45.50	12	27,170	0.04%
2018/04/13	144	46.59	165	46.49	45.65	-21	27,575	-0.08%	大買/大賣/
2018/04/12	12	44.65	39	44.63	44.90	-27	27,359	-0.10%
2018/04/11	12	45.88	8	45.54	45.05	4	28,225	0.01%
2018/04/10	7	44.87	15	44.90	44.60	-8	28,851	-0.03%
2018/04/09	41	44.14	5	44.39	43.80	36	29,531	0.12%
2018/04/03	50	43.82	22	43.82	44.25	28	29,498	0.09%
2018/04/02	18	43.55	18	43.46	43.05	0	29,804	0.00%
2018/03/31	31.4	43.89	68.1	43.67	44.00	-36.7	29,953	-0.12%
2018/03/30	57.1	45.59	9	45.71	44.70	48.1	30,304	0.16%
2018/03/29	17	46.66	11	46.45	45.50	6	30,876	0.02%
2018/03/28	9.1	46.08	48	45.76	45.80	-38.9	30,715	-0.13%
2018/03/27	16.3	46.93	17.1	47.12	47.15	-0.8	30,879	0.00%
2018/03/26	8.1	45.36	27.8	45.40	45.75	-19.7	31,408	-0.06%
2018/03/23	76	45.45	8	45.28	45.00	68	31,596	0.22%
2018/03/22	57	47.60	74	47.60	47.05	-17	31,550	-0.05%
2018/03/21	14.2	47.41	11	47.28	47.00	3.2	31,458	0.01%
2018/03/20	9	47.14	45	47.00	47.25	-36	31,677	-0.11%
2018/03/19	76.1	48.29	27.1	48.05	47.65	49	31,851	0.15%
2018/03/16	55	48.26	36	48.29	47.20	19	31,592	0.06%
2018/03/15	37	46.67	14	46.50	47.00	23	31,638	0.07%
2018/03/14	12	47.32	49	47.25	46.90	-37	31,960	-0.12%
2018/03/13	18	48.13	70	48.30	48.55	-52	32,804	-0.16%
2018/03/12	59.3	47.88	63	48.02	47.75	-3.7	33,151	-0.01%
2018/03/09	62	45.35	102	46.48	47.50	-40	33,111	-0.12%	大賣/
2018/03/08	25	43.14	6	43.16	43.20	19	33,139	0.06%
2018/03/07	28.1	42.66	8	42.55	42.70	20.1	33,542	0.06%
2018/03/06	19	42.37	34	42.43	42.40	-15	33,993	-0.04%
2018/03/05	15.2	42.33	15	41.53	41.40	0.2	34,392	0.00%
2018/03/02	14	44.18	1	44.15	44.10	13	34,552	0.04%
2018/03/01	3	44.83	1	45.00	45.00	2	35,135	0.01%
2018/02/27	15	45.67	13	45.92	45.30	2	35,753	0.01%
2018/02/26	38	45.95	22	45.99	45.50	16	36,140	0.04%
2018/02/23	17	44.66	54	44.74	44.50	-37	36,662	-0.10%
2018/02/22	32	44.30	4	44.26	44.15	28	38,036	0.07%
2018/02/21	39	44.82	14	44.76	45.00	25	39,623	0.06%
2018/02/12	12	43.46	19	43.93	43.00	-7	39,949	-0.02%
2018/02/09	14	41.03	13	42.14	42.90	1	40,294	0.00%
2018/02/08	34	43.94	10	43.50	43.50	24	40,591	0.06%
2018/02/07	22	45.30	78	45.45	45.10	-56	40,855	-0.14%
2018/02/06	55	44.38	19	43.55	42.50	36	41,706	0.09%
2018/02/05	45	45.31	17	46.14	47.20	28	43,336	0.06%
2018/02/02	10	47.31	5	47.03	47.20	5	44,680	0.01%
2018/02/01	22	48.85	27	48.26	48.00	-5	46,364	-0.01%
2018/01/31	29	47.37	62	47.35	48.00	-33	47,867	-0.07%
2018/01/30	65.1	49.46	8	49.78	48.60	57.1	48,603	0.12%
2018/01/29	11	49.68	23	49.73	49.85	-12	48,644	-0.02%
2018/01/26	80	50.23	82	49.20	49.00	-2	48,988	0.00%
2018/01/25	66.2	50.73	57	50.77	49.50	9.2	48,892	0.02%
2018/01/24	35	52.38	53	52.51	52.30	-18	48,813	-0.04%
2018/01/23	86.1	54.51	74	53.67	52.40	12.1	49,067	0.02%
2018/01/22	20	50.94	47.2	52.21	53.60	-27.2	48,434	-0.06%
2018/01/19	24	48.37	30	48.43	48.75	-6	49,111	-0.01%
2018/01/18	85	48.37	91	48.44	47.90	-6	49,222	-0.01%
2018/01/17	38	47.13	14	47.17	46.90	24	49,485	0.05%
2018/01/16	42	47.68	71	47.58	47.05	-29	50,360	-0.06%
2018/01/15	9	46.17	28	46.53	47.00	-19	51,050	-0.04%
2018/01/12	41	46.78	10	46.77	45.90	31	51,888	0.06%
2018/01/11	42	45.86	5	46.04	46.20	37	52,157	0.07%
2018/01/10	72	46.57	105	46.23	45.85	-33	52,303	-0.06%	大賣/
2018/01/09	39	46.70	44.1	46.88	47.25	-5.1	52,530	-0.01%
2018/01/08	32.1	46.13	38	46.30	45.05	-5.9	52,941	-0.01%
2018/01/05	124	47.88	138	47.76	47.15	-14	53,817	-0.03%	大買/大賣/
2018/01/04	51	44.92	57	45.06	46.50	-6	54,411	-0.01%
2018/01/03	73	44.49	165	44.32	43.95	-92	53,809	-0.17%	大賣/
2018/01/02	9	42.54	8	42.37	42.35	1	53,322	0.00%