合晶 (6182)-華南永昌-中正券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	39.03	1	39.00	39.20	-1	2,940	-0.03%
2024/04/24	1	39.00	3	38.85	39.00	-2	2,969	-0.07%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/22	0	38.80	0	38.97	38.95	0	3,017	0.00%
2024/04/19	0	0.00	0	39.08	38.85	0	3,009	0.00%
2024/04/18	1	39.60	0	0.00	39.70	1	2,977	0.03%
2024/04/17	1	39.95	0.2	40.00	39.75	0.8	2,966	0.03%
2024/04/16	5	39.30	1	40.15	38.90	4	2,945	0.14%
2024/04/15	1	39.70	0	0.00	40.10	1	2,945	0.03%
2024/04/12	0	39.60	0	0.00	39.45	0	2,947	0.00%
2024/04/11	1.1	39.61	1	39.75	39.55	0.1	2,967	0.00%
2024/04/09	1	40.15	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	39.95	0	0.00	39.95	0	3,069	0.00%
2024/04/02	2	39.65	1	39.66	40.15	1	3,112	0.03%
2024/04/01	2	39.85	0	0.00	39.90	2	3,203	0.06%
2024/03/28	0.1	39.30	0	0.00	38.80	0.1	3,278	0.00%
2024/03/26	0	0.00	10	38.80	38.75	-10	3,388	-0.30%
2024/03/25	5	39.45	0	0.00	39.10	5	3,432	0.15%
2024/03/22	0	39.90	0	0.00	39.70	0	3,537	0.00%
2024/03/21	3.1	40.01	4	40.40	40.00	-0.9	3,678	-0.02%
2024/03/20	3	40.10	6	40.19	40.15	-3	3,999	-0.08%
2024/03/19	12.5	39.89	1	39.86	39.60	11.4	4,036	0.28%
2024/03/18	0	39.05	0	0.00	38.80	0	4,353	0.00%
2024/03/15	1	39.80	0	0.00	39.70	1	4,579	0.02%
2024/03/14	1.1	40.21	0	0.00	40.20	1.1	4,547	0.02%
2024/03/13	0.1	41.25	0	0.00	40.70	0.1	4,537	0.00%
2024/03/11	1	41.65	3	42.27	41.60	-2	4,453	-0.04%
2024/03/08	5	42.22	11.1	42.32	42.35	-6.1	4,322	-0.14%
2024/03/07	2	40.40	1	40.00	39.95	1	3,985	0.03%
2024/03/06	2.1	39.91	0	0.00	39.85	2.1	3,958	0.05%
2024/03/05	1	40.70	0	0.00	40.10	1	3,980	0.03%
2024/03/04	0	0.00	10	40.00	40.10	-10	3,992	-0.25%
2024/03/01	0	0.00	5	40.00	39.90	-5	4,022	-0.12%
2024/02/27	0.3	39.98	0	0.00	39.90	0.3	4,006	0.01%
2024/02/26	1.1	40.61	0	0.00	40.40	1.1	3,992	0.03%
2024/02/23	1	41.30	10	41.40	41.00	-9	3,963	-0.23%
2024/02/22	1	41.70	0	0.00	41.20	1	3,963	0.03%
2024/02/20	0	0.00	1	41.60	41.30	-1	3,960	-0.03%
2024/02/16	0	0.00	5.1	41.07	41.40	-5.1	3,966	-0.13%
2024/02/05	1	40.65	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1	41.10	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1.1	40.85	0	0.00	41.00	1.1	4,014	0.03%
2024/01/31	20	41.08	1	41.40	41.25	19	4,029	0.47%
2024/01/30	4	40.83	0	0.00	40.55	4	4,055	0.10%
2024/01/29	0.1	41.50	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	1	41.35	0.3	41.55	41.35	0.7	4,131	0.02%
2024/01/25	0.1	41.90	0	0.00	41.50	0.1	4,137	0.00%
2024/01/24	0	0.00	1	42.50	42.35	-1	4,158	-0.02%
2024/01/22	1	42.55	0	0.00	42.55	1	4,248	0.02%
2024/01/19	1	42.15	1	42.25	42.15	0	4,291	0.00%
2024/01/18	1.1	41.36	1	41.50	41.60	0.1	4,334	0.00%
2024/01/17	2	42.35	0	0.00	42.20	2	4,333	0.05%
2024/01/16	2	43.35	3	43.12	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	1.4	43.30	43.15	-1.4	4,308	-0.03%
2024/01/12	1	42.55	2	42.80	42.75	-1	4,315	-0.02%
2024/01/11	1	42.65	10.1	42.70	42.80	-9.1	4,325	-0.21%
2024/01/10	0.1	42.45	0	0.00	42.35	0.1	4,351	0.00%
2024/01/09	1.1	42.85	2	42.90	43.05	-1	4,338	-0.02%
2024/01/08	0	0.00	7.6	43.57	43.55	-7.6	4,326	-0.18%
2024/01/05	0	0.00	0.1	43.34	43.05	-0.1	4,347	0.00%
2024/01/04	0.1	42.90	0	0.00	43.25	0.1	4,341	0.00%
2024/01/03	35.1	42.71	2.2	43.40	43.20	32.9	4,318	0.76%
2024/01/02	3	43.20	1	43.50	43.05	2	4,297	0.05%
2023/12/29	12	43.26	2.4	43.61	43.30	9.6	4,298	0.22%
2023/12/28	6	43.62	1	44.00	43.55	5	4,277	0.12%
2023/12/27	54.1	43.81	3.4	44.28	43.95	50.7	4,250	1.19%
2023/12/26	131	43.92	130	44.04	44.15	1	4,172	0.02%	大買/大賣/
2023/12/25	74.1	43.78	2	44.05	43.75	72.1	4,130	1.75%
2023/12/22	25	44.02	3	44.22	44.10	22	4,096	0.54%
2023/12/21	14	44.01	4	44.16	44.05	10	4,051	0.25%
2023/12/20	3	44.87	2	44.88	44.65	1	3,989	0.03%
2023/12/19	2	45.10	6	45.36	45.00	-4	3,943	-0.10%
2023/12/18	1.1	47.58	3	48.02	46.05	-1.9	3,839	-0.05%
2023/12/15	20	48.73	15	48.40	48.05	5	3,768	0.13%
2023/12/14	5	46.91	12	46.36	47.40	-7	3,495	-0.20%
2023/12/13	48.1	48.19	30	47.06	46.45	18.1	3,474	0.52%
2023/12/12	10.2	46.35	27	46.45	47.60	-16.8	3,179	-0.53%
2023/12/08	1	44.75	1	44.60	44.50	0	2,993	0.00%
2023/12/07	1	44.15	0	0.00	43.80	1	3,090	0.03%
2023/12/06	2	44.55	10	44.45	44.35	-8	3,137	-0.25%
2023/12/05	2	44.63	0	0.00	44.45	2	3,194	0.06%
2023/12/04	0.1	44.90	0.1	45.50	45.00	0	3,281	0.00%
2023/11/29	1	45.05	2	45.05	45.20	-1	3,346	-0.03%
2023/11/28	1	44.40	2	44.68	44.85	-1	3,332	-0.03%
2023/11/24	0	0.00	0	44.15	43.85	0	3,305	0.00%
2023/11/20	1	44.05	1.1	44.10	44.05	-0.1	3,340	0.00%
2023/11/16	0	0.00	1	43.40	43.80	-1	3,373	-0.03%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0	0.00	1	42.70	42.65	-1	3,404	-0.03%
2023/11/09	2.1	42.35	0	0.00	42.40	2.1	3,456	0.06%
2023/11/08	11	43.62	0	0.00	43.15	11	3,457	0.32%
2023/11/07	1.1	43.20	0	43.25	43.00	1	3,444	0.03%
2023/11/06	4.1	43.19	0	0.00	43.50	4.1	3,448	0.12%
2023/11/03	0	0.00	0.1	45.20	44.85	-0.1	3,442	0.00%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	7.3	44.08	5.1	44.14	44.60	2.2	3,501	0.06%
2023/10/31	3	43.92	0	0.00	43.60	3	3,473	0.09%
2023/10/30	0	0.00	1	45.15	45.10	-1	3,470	-0.03%
2023/10/27	0	0.00	1	46.10	45.80	-1	3,464	-0.03%
2023/10/26	2	45.80	0	0.00	45.45	2	3,495	0.06%
2023/10/23	0	0.00	1	45.96	46.00	-1	3,507	-0.03%
2023/10/20	2	46.03	2	45.93	46.00	0	3,539	0.00%
2023/10/18	0	0.00	3	46.23	45.90	-3	3,621	-0.08%
2023/10/17	0	46.25	0	0.00	46.05	0	3,611	0.00%
2023/10/13	2	46.50	2	45.86	46.50	0	3,861	0.00%
2023/10/12	2	45.85	2	44.90	45.85	0	3,963	0.00%
2023/10/11	1	45.59	0	0.00	45.05	1	4,050	0.03%
2023/10/05	3	45.72	0	45.50	46.00	3	4,280	0.07%
2023/10/02	1	44.55	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.20	44.00	-1	4,614	-0.02%
2023/09/27	1	44.35	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0	45.10	5	45.20	44.95	-5	4,702	-0.11%
2023/09/21	0	0.00	2	45.35	44.85	-2	4,742	-0.04%
2023/09/20	0.1	45.10	0	0.00	44.90	0.1	4,817	0.00%
2023/09/19	5.1	46.00	1	46.35	45.70	4.1	4,900	0.08%
2023/09/18	0	0.00	1	47.15	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	2.1	46.82	46.50	-2.1	4,802	-0.04%
2023/09/13	0	0.00	3.1	46.06	45.90	-3.1	4,749	-0.06%
2023/09/12	5	45.71	5	45.74	45.65	0	4,776	0.00%
2023/09/11	0.1	44.15	1	44.70	44.40	-1	4,792	-0.02%
2023/09/08	0	0.00	1	45.20	44.85	-1	5,009	-0.02%
2023/09/07	2	44.90	0.1	44.85	44.85	1.9	4,970	0.04%
2023/09/06	0	0.00	1	44.00	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/04	0	0.00	1	43.30	43.20	-1	4,859	-0.02%
2023/09/01	1	43.10	0	0.00	43.10	1	4,864	0.02%
2023/08/25	0	0.00	5	41.90	42.15	-5	4,910	-0.10%
2023/08/24	0	0.00	1	41.95	41.75	-1	4,913	-0.02%
2023/08/22	1	41.35	5	41.46	41.65	-4	4,921	-0.08%
2023/08/21	3	41.27	1	41.10	41.10	2	4,900	0.04%
2023/08/18	1	41.30	0	41.45	41.25	1	4,893	0.02%
2023/08/17	2	40.05	8	40.95	40.80	-6	4,877	-0.12%
2023/08/15	2	39.45	2	39.01	39.25	0	4,833	0.00%
2023/08/14	13	39.09	10	39.50	39.25	3	4,827	0.06%
2023/08/11	2	40.15	0	40.55	39.95	2	4,795	0.04%
2023/08/10	0	40.10	0	0.00	40.00	0	4,773	0.00%
2023/08/09	3	40.36	1	41.20	40.45	2	4,724	0.04%
2023/08/08	1	41.70	0	0.00	41.50	1	4,637	0.02%
2023/08/07	0	0.00	9	42.51	42.30	-9	4,601	-0.20%
2023/08/02	3	42.37	7	41.89	42.45	-4	4,603	-0.09%
2023/08/01	0	0.00	8	42.72	43.05	-8	4,540	-0.18%
2023/07/28	3	43.70	0	0.00	43.50	3	4,463	0.07%
2023/07/27	0.1	43.60	5	43.55	43.60	-4.9	4,464	-0.11%
2023/07/26	5	42.60	0	0.00	42.75	5	4,454	0.11%
2023/07/25	0	0.00	5	43.60	43.55	-5	4,430	-0.11%
2023/07/24	6.1	43.13	0	0.00	43.05	6.1	4,423	0.14%
2023/07/21	0.1	44.90	0	0.00	44.40	0.1	4,421	0.00%
2023/07/20	2	45.73	0	0.00	45.60	2	4,426	0.05%
2023/07/19	1	46.45	6	46.32	45.60	-5	4,456	-0.11%
2023/07/18	4	48.60	10	48.63	48.60	-6	4,399	-0.14%
2023/07/17	1	48.75	52	48.82	48.90	-51	4,293	-1.19%
2023/07/14	2.1	47.89	3.1	48.15	48.45	-1	4,239	-0.02%
2023/07/13	2	47.88	2.7	47.50	47.35	-0.7	4,166	-0.02%
2023/07/12	36	48.22	35	48.43	48.10	1	4,123	0.02%
2023/07/11	20	47.95	0.1	47.85	47.80	19.9	4,014	0.50%
2023/07/10	0.1	47.50	0	0.00	47.30	0.1	3,981	0.00%
2023/07/07	3	46.50	4	46.55	46.70	-1	3,963	-0.03%
2023/07/06	4	47.84	4.1	47.53	47.75	-0.1	3,922	0.00%
2023/07/05	0	0.00	1	47.20	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	2	46.85	46.75	-2	3,838	-0.05%
2023/07/03	20	47.40	19	47.46	47.30	1	3,841	0.03%
2023/06/30	4	47.25	4	46.90	47.30	0	3,822	0.00%
2023/06/29	10	46.80	0	0.00	46.95	10	3,842	0.26%
2023/06/28	2	47.45	1	47.05	47.20	1	3,834	0.03%
2023/06/27	1	47.75	1.1	47.44	46.60	-0.1	3,836	0.00%
2023/06/26	0	0.00	10	46.35	46.15	-10	3,751	-0.27%
2023/06/19	2.1	46.28	61	46.31	46.25	-59	4,117	-1.43%
2023/06/16	1	46.55	0	0.00	46.65	1	4,269	0.02%
2023/06/15	3	46.38	14	46.24	46.40	-11	4,270	-0.26%
2023/06/14	77	46.04	4.1	46.13	46.30	73	4,244	1.72%
2023/06/13	0	0.00	0	44.65	44.50	0	4,099	0.00%
2023/06/12	0	43.95	6	44.08	43.85	-6	4,195	-0.14%
2023/06/09	3	44.05	3	43.90	43.90	0	4,224	0.00%
2023/06/08	0.1	45.00	0	0.00	44.05	0.1	4,254	0.00%
2023/06/07	1	44.85	6	44.98	45.20	-5	4,335	-0.12%
2023/06/06	3.1	45.20	7	45.11	45.20	-4	4,371	-0.09%
2023/06/05	8	45.43	30	45.42	45.40	-22	4,430	-0.50%
2023/06/02	0.1	44.95	1.1	45.06	44.75	-1	4,433	-0.02%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/30	0	0.00	13	45.00	44.95	-13	4,461	-0.29%
2023/05/29	0	0.00	15	44.88	44.80	-15	4,461	-0.34%
2023/05/26	1	44.05	0	0.00	44.05	1	4,455	0.02%
2023/05/25	0	0.00	4	44.07	44.05	-4	4,447	-0.09%
2023/05/24	3	44.00	6	43.93	44.00	-3	4,492	-0.07%
2023/05/23	1	44.20	0	0.00	44.10	1	4,510	0.02%
2023/05/18	1	43.55	1	43.45	43.50	0	4,597	0.00%
2023/05/17	0	0.00	0	43.15	43.00	0	4,643	0.00%
2023/05/12	0	42.20	3	42.35	42.40	-3	4,730	-0.06%
2023/05/11	1	42.40	0	0.00	42.05	1	4,834	0.02%
2023/05/10	5	42.57	3	42.60	42.60	2	4,903	0.04%
2023/05/09	4	42.76	0	0.00	42.60	4	4,975	0.08%
2023/05/08	1	44.05	0	0.00	43.80	1	4,988	0.02%
2023/04/28	0	0.00	1	43.15	43.20	-1	5,378	-0.02%
2023/04/27	2	43.10	0	43.15	43.20	2	5,360	0.04%
2023/04/26	8	42.48	5	42.48	42.50	3	5,334	0.06%
2023/04/25	23	42.92	8	42.97	42.55	15	5,320	0.28%
2023/04/24	36	43.70	0.1	43.90	43.55	35.9	5,314	0.68%
2023/04/21	0	0.00	0.2	44.60	44.10	-0.2	5,301	0.00%
2023/04/20	0.1	45.45	0	0.00	45.15	0.1	5,273	0.00%
2023/04/19	3.1	45.58	0	45.75	45.25	3.1	5,337	0.06%
2023/04/18	0	0.00	5	46.10	46.15	-5	5,261	-0.10%
2023/04/17	3.1	46.29	5	46.26	46.15	-1.9	5,238	-0.04%
2023/04/14	0	46.75	0	0.00	46.70	0	5,182	0.00%
2023/04/13	33	47.16	0	0.00	46.85	33	5,147	0.64%
2023/04/12	4	48.00	11	48.28	48.35	-7	5,035	-0.14%
2023/04/11	0	0.00	26	48.55	48.30	-26	4,993	-0.52%
2023/04/10	7	48.56	3	48.62	48.65	4	4,980	0.08%
2023/04/07	17	47.90	1	48.10	47.90	16	4,918	0.33%
2023/04/06	8	47.69	0.2	47.80	47.60	7.8	4,906	0.16%
2023/03/31	4	48.74	3	48.87	48.50	1	4,867	0.02%
2023/03/30	2	48.73	1.1	48.59	48.65	0.9	4,837	0.02%
2023/03/29	0	48.18	0	0.00	48.00	0	4,819	0.00%
2023/03/28	1	48.45	0	0.00	48.10	1	4,807	0.02%
2023/03/27	2	48.65	3	49.27	48.90	-1	4,706	-0.02%
2023/03/24	25	49.31	87	49.26	49.35	-62	4,633	-1.34%
2023/03/23	47	49.21	12.2	49.10	49.55	34.8	4,531	0.77%
2023/03/22	44.3	48.33	26	48.83	48.90	18.3	4,355	0.42%
2023/03/21	42.1	47.81	13.1	48.18	47.70	29	4,191	0.69%
2023/03/20	4	47.14	5	46.89	47.20	-1	4,007	-0.02%
2023/03/17	3	46.60	12	46.73	46.20	-9	3,945	-0.23%
2023/03/16	6	46.38	7	46.35	46.45	-1	3,860	-0.03%
2023/03/15	4	45.85	40	45.85	45.95	-36	3,782	-0.95%
2023/03/14	15	44.25	0	0.00	44.90	15	3,738	0.40%
2023/03/13	2	44.75	2	44.70	44.75	0	3,733	0.00%
2023/03/10	4	46.05	1	46.35	45.40	3	3,731	0.08%
2023/03/09	2	46.70	0	0.00	46.20	2	3,782	0.05%
2023/03/08	5.1	46.92	6	46.07	46.90	-0.9	3,772	-0.02%
2023/03/07	5	46.18	2	46.13	46.10	3	3,742	0.08%
2023/03/06	4.1	45.89	1	45.50	46.05	3.1	3,738	0.08%
2023/03/03	3.1	44.90	0	0.00	45.00	3.1	3,738	0.08%
2023/03/02	3	44.85	3.1	45.33	44.75	-0.1	3,832	0.00%
2023/03/01	5	45.10	5	44.67	45.10	0	3,897	0.00%
2023/02/24	0	0.00	32	45.26	44.90	-32	3,889	-0.82%
2023/02/23	4	45.31	1	45.40	45.35	3	3,899	0.08%
2023/02/22	1	44.90	1	45.35	45.15	0	3,948	0.00%
2023/02/21	13.2	46.23	1	46.45	45.85	12.2	3,949	0.31%
2023/02/20	2	46.35	2	46.38	46.35	0	4,028	0.00%
2023/02/16	4.1	45.62	5.1	46.23	46.45	-1	4,165	-0.02%
2023/02/15	1.1	44.91	1	44.95	45.05	0.1	4,284	0.00%
2023/02/13	4	45.20	3	45.27	45.15	1	4,433	0.02%
2023/02/10	2	45.83	8	45.69	45.70	-6	4,528	-0.13%
2023/02/09	4	46.68	11	46.84	46.65	-7	4,594	-0.15%
2023/02/08	11	46.51	11	46.50	46.15	0	4,578	0.00%
2023/02/07	4	45.84	3	46.00	46.20	1	4,562	0.02%
2023/02/06	5	44.72	0	0.00	44.70	5	4,616	0.11%
2023/02/03	1	45.60	1	46.00	45.55	0	4,610	0.00%
2023/02/02	1	46.10	8	46.19	46.10	-7	4,610	-0.15%
2023/02/01	11	45.50	0	0.00	45.50	11	4,585	0.24%
2023/01/13	21	41.94	0	0.00	41.80	21	4,593	0.46%
2023/01/10	2	43.45	1	44.05	43.90	1	4,666	0.02%
2023/01/09	2	44.28	45	43.59	44.25	-43	4,683	-0.92%
2023/01/06	0	0.00	1	41.65	42.50	-1	4,652	-0.02%
2023/01/05	1	42.40	0	42.20	41.65	1	4,758	0.02%
2023/01/04	1	41.50	1	41.65	41.75	0	4,822	0.00%
2023/01/03	0	41.41	0	0.00	41.45	0	4,896	0.00%
2022/12/30	10	40.80	0	0.00	40.80	10	4,942	0.20%
2022/12/28	3	41.60	11	41.39	40.75	-8	5,203	-0.15%
2022/12/27	4	42.50	10	42.00	42.15	-6	5,257	-0.11%
2022/12/26	0	0.00	0	42.10	41.80	0	5,361	0.00%
2022/12/23	20	41.25	0	0.00	41.80	20	5,471	0.37%
2022/12/21	12	42.04	0	0.00	41.65	12	5,752	0.21%
2022/12/20	0	0.00	11	43.25	41.85	-11	6,069	-0.18%
2022/12/19	0	43.15	1	43.41	43.40	-1	6,280	-0.02%
2022/12/14	0	0.00	0	44.55	44.80	0	6,467	0.00%
2022/12/12	0	43.85	2	43.85	43.75	-2	6,505	-0.03%
2022/12/09	1	44.85	0	0.00	44.25	1	6,550	0.02%
2022/12/08	5	44.65	1	44.65	44.85	4	6,563	0.06%
2022/12/07	1	45.29	5	46.10	44.75	-4	6,595	-0.06%
2022/12/06	0.1	46.93	0	0.00	46.00	0.1	6,609	0.00%
2022/12/05	27	47.74	14	47.59	47.70	13	6,613	0.20%
2022/12/02	4	47.66	4	47.54	47.60	0	6,622	0.00%
2022/12/01	14	47.65	32.1	47.67	47.70	-18.1	6,644	-0.27%
2022/11/30	28	45.91	1	46.00	45.95	27	6,594	0.41%
2022/11/29	0	44.50	0	0.00	45.20	0	6,728	0.00%
2022/11/28	7.1	45.72	3	45.90	45.55	4.1	6,740	0.06%
2022/11/25	1	46.65	0.1	46.50	45.90	0.9	6,802	0.01%
2022/11/24	4	46.38	18	46.35	46.50	-14	6,820	-0.21%
2022/11/23	3	45.75	3	45.20	45.20	0	6,795	0.00%
2022/11/22	0	45.35	0	0.00	45.65	0	6,842	0.00%
2022/11/21	0	0.00	4	45.93	45.85	-4	7,128	-0.06%
2022/11/18	17	45.70	2	46.20	45.65	15	7,432	0.20%
2022/11/17	1	45.80	0	0.00	46.20	1	7,423	0.01%
2022/11/16	0	0.00	3.1	46.10	46.10	-3.1	7,464	-0.04%
2022/11/14	1	44.90	0	0.00	45.00	1	7,468	0.01%
2022/11/11	7	45.36	7	44.92	44.75	0	7,530	0.00%
2022/11/10	2	43.58	18	43.69	43.80	-16	7,430	-0.22%
2022/11/09	2	42.80	0	42.80	43.00	2	7,527	0.03%
2022/11/08	23	42.46	5	42.48	42.25	18	7,570	0.24%
2022/11/07	7	42.09	4.1	41.92	42.35	3	7,805	0.04%
2022/11/04	3	41.20	3	41.43	42.20	0	8,032	0.00%
2022/11/03	3	41.40	4	41.35	41.40	-1	8,027	-0.01%
2022/11/02	14	41.03	10	41.05	41.00	4	8,098	0.05%
2022/11/01	10	40.20	0	0.00	40.20	10	8,034	0.12%
2022/10/31	20	39.76	12	39.85	39.90	8	8,129	0.10%
2022/10/28	1	39.64	1	39.30	39.05	0	8,131	0.00%
2022/10/27	1	39.41	2	39.52	39.95	-1	8,121	-0.01%
2022/10/26	3	38.00	3	37.60	37.60	0	8,063	0.00%
2022/10/25	0	38.95	0	0.00	38.30	0	8,072	0.00%
2022/10/24	0	0.00	0	40.00	38.95	0	8,111	0.00%
2022/10/21	1	38.80	0	0.00	39.05	1	8,078	0.01%
2022/10/20	6	38.87	6	39.03	38.70	0	8,089	0.00%
2022/10/19	0	0.00	4	39.80	39.00	-4	8,105	-0.05%
2022/10/17	4	39.80	4	38.94	39.80	0	8,162	0.00%
2022/10/14	0	0.00	6	38.79	38.95	-6	8,231	-0.07%
2022/10/13	10	37.43	7	36.45	36.40	3	8,282	0.04%
2022/10/12	3	38.40	3	38.70	38.70	0	8,242	0.00%
2022/10/11	101	38.60	101	38.41	38.40	0	8,291	0.00%	大買/大賣/
2022/10/05	4	41.65	16	41.19	40.80	-12	8,345	-0.14%
2022/10/04	0	0.00	1	39.85	39.90	-1	8,311	-0.01%
2022/10/03	8	38.54	1	38.05	38.60	7	8,391	0.08%
2022/09/30	10	38.95	14	39.01	39.45	-4	8,407	-0.05%
2022/09/29	11	38.55	0	0.00	38.30	11	8,428	0.13%
2022/09/28	6.1	39.26	5	38.06	37.90	1.1	8,439	0.01%
2022/09/27	24	38.67	19	38.59	40.30	5	8,331	0.06%
2022/09/26	16	40.20	1	40.20	40.15	15.1	8,083	0.19%
2022/09/23	3.1	45.30	3	44.61	44.60	0	7,976	0.00%
2022/09/22	4	45.34	3	45.10	45.80	1	7,992	0.01%
2022/09/21	7	45.73	8	45.52	45.35	-1	7,978	-0.01%
2022/09/20	0	46.85	1	47.10	46.60	-1	7,971	-0.01%
2022/09/19	1	47.40	17	47.49	46.80	-16	8,015	-0.20%
2022/09/15	4	48.60	4	48.68	48.25	0	8,114	0.00%
2022/09/14	4	48.14	2	48.05	48.80	2	8,186	0.02%
2022/09/13	1	49.53	9	49.78	48.90	-8	8,228	-0.10%
2022/09/12	3	48.88	3	49.30	49.30	0	8,309	0.00%
2022/09/08	1	47.55	1	47.40	48.00	0	8,404	0.00%
2022/09/07	12.1	46.65	12.1	46.90	46.50	0	8,480	0.00%
2022/09/06	8	48.35	5	48.73	47.30	3	8,494	0.04%
2022/09/05	9	49.75	1	48.95	48.50	8	8,483	0.09%
2022/09/02	18	51.56	2	51.20	51.00	16	8,479	0.19%
2022/09/01	2	51.00	0	0.00	51.10	2	8,484	0.02%
2022/08/31	3	51.67	2	51.50	52.20	1	8,464	0.01%
2022/08/30	0	0.00	0.1	51.40	52.00	-0.1	8,477	0.00%
2022/08/29	8	50.66	9.1	50.78	50.70	-1.1	8,441	-0.01%
2022/08/26	4	53.45	23.2	53.96	52.70	-19.2	8,393	-0.23%
2022/08/25	44.3	53.34	11.2	52.82	53.60	33.1	8,176	0.40%
2022/08/24	0	50.70	0	0.00	50.30	0	7,970	0.00%
2022/08/23	3	50.53	3	50.13	50.70	0	8,204	0.00%
2022/08/22	4	50.95	2.3	50.93	50.80	1.7	8,484	0.02%
2022/08/19	17	52.00	5	51.90	51.60	12	8,626	0.14%
2022/08/18	6	51.50	8	50.76	51.50	-2	8,886	-0.02%
2022/08/17	0	0.00	0.2	51.50	50.90	-0.2	8,984	0.00%
2022/08/16	25	51.42	24.3	51.28	51.00	0.7	9,064	0.01%
2022/08/15	0	50.10	21.1	49.96	50.20	-21.1	8,954	-0.24%
2022/08/12	60.4	50.59	86	50.42	50.30	-25.6	8,964	-0.29%
2022/08/11	64.3	49.56	7	49.45	49.60	57.3	8,792	0.65%
2022/08/10	5.1	47.25	2	47.55	47.60	3	8,698	0.03%
2022/08/09	3	47.00	4	47.19	47.10	-1	8,845	-0.01%
2022/08/08	3.1	45.70	3	45.87	45.95	0.1	9,344	0.00%
2022/08/05	4	46.06	5	46.00	46.50	-1	9,800	-0.01%
2022/08/04	10.1	44.46	8	44.81	45.30	2.1	9,801	0.02%
2022/08/03	3	45.30	4	45.10	45.10	-1	9,954	-0.01%
2022/08/02	8.1	45.49	2	45.45	45.45	6.1	10,187	0.06%
2022/08/01	5	47.12	6	47.44	47.15	-1	10,426	-0.01%
2022/07/29	0	0.00	2	47.75	47.75	-2	10,543	-0.02%
2022/07/28	1	47.45	1	47.00	47.00	0	10,780	0.00%
2022/07/27	0	0.00	2	45.65	47.15	-2	10,957	-0.02%
2022/07/26	1	46.00	0	0.00	45.90	1	10,981	0.01%
2022/07/25	2	47.55	0	0.00	47.55	2	11,009	0.02%
2022/07/22	3	48.33	7	48.91	48.10	-4	11,136	-0.04%
2022/07/21	9	48.57	3	48.20	48.95	6	11,207	0.05%
2022/07/20	2	47.83	2	47.65	47.25	0	11,225	0.00%
2022/07/19	1	46.25	1	46.55	46.55	0	11,345	0.00%
2022/07/18	2	48.05	2	48.12	48.20	0	11,402	0.00%
2022/07/15	1	46.30	3	47.40	47.55	-2	11,364	-0.02%
2022/07/14	1	44.35	2	45.78	46.15	-1	11,335	-0.01%
2022/07/13	6.1	45.42	4	45.46	44.80	2.1	11,443	0.02%
2022/07/12	5	45.00	4	44.34	44.00	1	11,600	0.01%
2022/07/11	4	47.40	10	47.33	47.30	-6	11,749	-0.05%
2022/07/08	9	46.30	4	46.59	46.40	5	11,789	0.04%
2022/07/07	2	44.30	2	44.68	44.90	0	11,800	0.00%
2022/07/06	6	43.48	6	43.30	43.30	0	12,100	0.00%
2022/07/05	3	45.92	2	46.19	46.00	1	12,371	0.01%
2022/07/04	2	44.88	1	44.65	44.55	1	12,364	0.01%
2022/07/01	1	47.60	6	46.01	45.05	-5	12,365	-0.04%
2022/06/30	3.1	48.98	15	49.10	48.05	-11.9	12,273	-0.10%
2022/06/28	1	51.10	0	0.00	51.00	1	12,440	0.01%
2022/06/27	1	52.40	2	52.35	52.40	-1	12,592	-0.01%
2022/06/24	21	50.48	20	50.70	50.50	1	12,776	0.01%
2022/06/23	9	50.07	9	49.65	49.95	0	13,229	0.00%
2022/06/22	1	50.79	1	51.30	50.20	0	14,000	0.00%
2022/06/21	5	51.76	6	51.80	52.40	-1	14,530	-0.01%
2022/06/20	3	52.33	11	50.85	50.20	-8	14,839	-0.05%
2022/06/17	6.1	52.79	11	52.66	52.60	-5	14,885	-0.03%
2022/06/16	6.1	55.93	7	55.96	54.60	-0.9	14,888	-0.01%
2022/06/15	2.1	58.19	4	57.43	57.00	-2	14,993	-0.01%
2022/06/14	12	56.83	12	57.65	58.40	0	15,309	0.00%
2022/06/13	16	57.76	2	58.00	57.70	14	15,378	0.09%
2022/06/10	4	60.45	1	60.50	60.50	3	15,371	0.02%
2022/06/09	22	61.04	20	61.15	61.00	2	15,626	0.01%
2022/06/08	20	61.80	22	60.89	60.80	-2	15,664	-0.01%
2022/06/07	27	61.28	24	60.98	61.30	3	15,905	0.02%
2022/06/06	1	61.10	0	0.00	61.00	1	16,035	0.01%
2022/06/02	16	61.63	18	61.68	61.60	-2	16,288	-0.01%
2022/06/01	10.1	61.76	24	61.63	61.60	-13.9	16,483	-0.08%
2022/05/31	45	62.31	36.2	62.75	62.30	8.8	16,488	0.05%
2022/05/30	15.1	62.04	28	62.39	62.00	-12.9	16,441	-0.08%
2022/05/27	55	60.73	56	60.95	60.70	-1	16,268	-0.01%
2022/05/26	76	60.14	124	60.57	60.00	-48	16,175	-0.30%	大賣/
2022/05/25	307	59.13	273	59.27	59.80	34	15,883	0.21%	大買/大賣/
2022/05/24	19	58.39	5	59.24	57.50	14	15,892	0.09%
2022/05/23	58	59.41	56	59.64	59.40	2	15,785	0.01%
2022/05/20	3	58.93	1	59.40	59.60	2	15,830	0.01%
2022/05/19	9	58.72	5	58.14	59.60	4	15,801	0.03%
2022/05/18	35	59.76	29	59.39	59.30	6	15,781	0.04%
2022/05/17	6.1	59.00	3.1	59.10	60.10	3	15,738	0.02%
2022/05/16	118	58.87	121.1	59.51	58.60	-3.1	15,715	-0.02%	大買/大賣/
2022/05/13	176	58.24	165.1	58.55	59.70	10.9	15,340	0.07%	大買/大賣/
2022/05/12	4.1	56.33	8	55.83	55.50	-3.9	15,166	-0.03%
2022/05/11	11	57.12	9	57.43	56.90	2	15,825	0.01%
2022/05/10	30	56.79	26	56.10	58.00	4	16,239	0.02%
2022/05/09	212	56.94	219	57.09	56.60	-7	16,322	-0.04%	大買/大賣/
2022/05/06	12	55.51	20	55.40	55.50	-8	16,342	-0.05%
2022/05/05	7.1	57.15	12.1	57.43	57.80	-5	16,717	-0.03%
2022/05/04	10	56.33	11	55.73	55.60	-1	16,714	-0.01%
2022/05/03	1	55.00	23	55.20	55.50	-22	16,822	-0.13%
2022/04/29	2	55.80	6	54.97	54.30	-4	17,101	-0.02%
2022/04/28	110.1	54.21	106	54.78	54.70	4.1	17,318	0.02%	大買/大賣/
2022/04/27	49	52.28	64.1	52.47	53.80	-15.1	17,354	-0.09%
2022/04/26	14	55.26	18	55.37	54.70	-4	17,287	-0.02%
2022/04/25	19	54.91	22	54.89	54.20	-3	17,357	-0.02%
2022/04/22	15	58.41	2.1	58.18	57.90	12.9	17,523	0.07%
2022/04/21	20.1	60.01	21	60.09	59.90	-0.9	17,766	0.00%
2022/04/20	2	59.05	1	60.00	58.90	1	18,011	0.01%
2022/04/19	3	60.13	49	60.20	59.30	-46	18,412	-0.25%
2022/04/18	219.1	60.24	158	59.85	59.00	61.1	18,403	0.33%	大買/大賣/
2022/04/15	19.1	58.99	23	58.59	58.40	-4	18,432	-0.02%
2022/04/14	23.2	61.93	8	61.06	60.80	15.2	18,655	0.08%
2022/04/13	7.1	62.17	5	62.00	62.40	2.1	18,634	0.01%
2022/04/12	27	61.98	20	61.25	60.90	7	18,821	0.04%
2022/04/11	132	63.45	134	63.91	62.60	-2	18,728	-0.01%	大買/大賣/
2022/04/08	35	68.05	35	68.04	68.00	0	18,893	0.00%
2022/04/07	10	68.50	8	68.20	68.00	2	18,970	0.01%
2022/04/06	7	68.14	6	68.75	69.40	1	19,232	0.01%
2022/04/01	12	67.58	10	67.74	69.00	2	19,662	0.01%
2022/03/31	16	69.20	15	69.09	68.90	1	19,841	0.01%
2022/03/30	7	70.90	7	69.97	69.80	0	19,946	0.00%
2022/03/29	39.1	69.93	58.1	69.96	70.00	-19	20,416	-0.09%
2022/03/28	220	69.64	215.2	68.38	70.50	4.8	20,327	0.02%	大買/大賣/
2022/03/25	61	72.21	41	72.56	71.10	20	20,092	0.10%
2022/03/24	26.2	76.23	31	75.89	76.30	-4.8	19,374	-0.03%
2022/03/23	43.2	78.58	34.4	78.32	79.00	8.8	19,064	0.05%
2022/03/22	174.1	76.85	182	76.86	77.20	-7.9	19,631	-0.04%	大買/大賣/
2022/03/21	51	75.80	53.1	75.80	75.80	-2.1	19,753	-0.01%
2022/03/18	22	75.05	26.2	74.98	75.30	-4.2	20,122	-0.02%
2022/03/17	15	73.54	18.1	74.53	74.90	-3.1	20,327	-0.02%
2022/03/16	14	70.84	19	71.02	70.40	-5	20,662	-0.02%
2022/03/15	15.1	71.39	6	70.20	70.20	9.1	21,408	0.04%
2022/03/14	39.1	72.68	44.1	73.11	72.50	-5	23,269	-0.02%
2022/03/11	9.1	70.22	2	71.40	71.40	7.1	23,531	0.03%
2022/03/10	72	72.31	66.1	71.78	71.70	5.9	24,096	0.02%
2022/03/09	47.1	68.94	47	68.87	68.60	0.1	24,579	0.00%
2022/03/08	94.1	69.22	153	70.55	68.10	-59	25,744	-0.23%	大賣/
2022/03/07	60.1	72.25	59	71.94	72.00	1.1	27,870	0.00%
2022/03/04	16	76.51	15.2	76.65	76.50	0.8	30,560	0.00%
2022/03/03	83	77.49	31.1	77.54	77.40	51.9	32,162	0.16%
2022/03/02	39	76.01	24.1	75.57	76.30	14.9	33,425	0.04%
2022/03/01	0	0.00	5.1	74.99	75.20	-5.1	35,505	-0.01%
2022/02/25	62.1	72.40	61	72.37	72.40	1.1	37,159	0.00%
2022/02/24	17.1	71.88	0	0.00	71.50	17.1	37,706	0.05%
2022/02/23	57	75.79	58	75.20	75.80	-1	38,556	0.00%
2022/02/22	178.1	75.22	137	74.93	74.90	41.1	38,753	0.11%	大買/大賣/
2022/02/21	21	77.36	11.1	77.48	77.30	10	38,827	0.03%
2022/02/18	4	76.15	55.7	76.97	78.30	-51.6	39,120	-0.13%
2022/02/17	13.3	77.40	13	77.68	77.00	0.3	39,815	0.00%
2022/02/16	42	78.19	42.1	79.00	78.10	-0.1	39,830	0.00%
2022/02/15	56.2	77.83	53.2	78.93	77.80	3	40,095	0.01%
2022/02/14	111	77.84	107.3	77.83	77.80	3.7	40,215	0.01%	大買/大賣/
2022/02/11	255	80.51	224.3	80.41	79.70	30.8	40,771	0.08%	大買/大賣/
2022/02/10	25.1	77.24	85.6	76.75	78.10	-60.6	40,750	-0.15%
2022/02/09	124.1	74.77	124.7	74.75	74.70	-0.6	40,664	0.00%	大買/大賣/
2022/02/08	229	72.83	137	73.32	73.00	92	41,039	0.22%	大買/大賣/
2022/02/07	152.2	72.85	215.5	73.69	73.40	-63.3	40,868	-0.15%	大買/大賣/
2022/01/26	167	75.39	46	75.96	76.80	121	40,695	0.30%	大買/鉅額交易
2022/01/25	112	75.63	128.3	75.71	75.40	-16.3	41,051	-0.04%	大買/大賣/
2022/01/24	30	74.80	51.1	74.23	75.30	-21.1	41,508	-0.05%
2022/01/21	74.1	73.28	89	75.22	73.10	-14.9	41,929	-0.04%
2022/01/20	20	76.35	47	76.26	77.60	-27	41,885	-0.06%
2022/01/19	9	77.16	3	77.17	77.10	6	41,826	0.01%
2022/01/18	148	78.90	147	79.40	78.60	1	41,937	0.00%	大買/大賣/
2022/01/17	125	79.24	126	79.25	79.30	-1	41,950	0.00%	大買/大賣/
2022/01/14	32	77.23	125	77.13	78.10	-93	42,033	-0.22%	大賣/
2022/01/13	97	80.19	89.1	79.72	79.60	8	42,427	0.02%
2022/01/12	117	79.54	119	80.98	78.20	-2	42,420	0.00%	大買/大賣/
2022/01/11	55	78.56	56	79.31	78.30	-1	42,167	0.00%
2022/01/10	27.1	79.45	178.2	79.44	80.00	-151.1	42,243	-0.36%	大賣/鉅額交易
2022/01/07	82	79.32	73.7	78.79	78.50	8.3	42,337	0.02%
2022/01/06	80.1	82.67	93	82.45	82.90	-12.9	41,989	-0.03%
2022/01/05	156.2	82.69	44.3	83.64	82.50	111.9	42,144	0.27%	大買/鉅額交易
2022/01/04	242	85.50	351	85.28	85.50	-109	42,220	-0.26%	大買/大賣/鉅額交易
2022/01/03	188.1	85.77	179	86.39	84.80	9.1	42,114	0.02%	大買/大賣/
2021/12/30	61	85.56	9	85.45	85.50	52	42,011	0.12%
2021/12/29	246	85.24	139.2	85.17	85.00	106.8	42,044	0.25%	大買/大賣/鉅額交易
2021/12/28	128.1	84.95	137.7	85.15	84.20	-9.6	41,934	-0.02%	大買/大賣/
2021/12/27	155	84.41	138.1	84.12	84.70	16.9	41,756	0.04%	大買/大賣/
2021/12/24	116	83.29	125	83.31	82.50	-9	41,692	-0.02%	大買/大賣/
2021/12/23	262	84.39	252.3	84.63	83.20	9.7	41,679	0.02%	大買/大賣/
2021/12/22	39	81.37	35.1	81.67	81.00	3.9	41,410	0.01%
2021/12/21	63.1	81.24	55	81.15	81.20	8.1	41,428	0.02%
2021/12/20	68.1	82.46	66	82.65	82.20	2.1	41,361	0.00%
2021/12/17	27	82.66	48	82.76	82.40	-21	41,536	-0.05%
2021/12/16	184.1	85.53	149	84.78	84.50	35.1	41,773	0.08%	大買/大賣/
2021/12/15	121	81.73	137	81.75	81.80	-16	41,044	-0.04%	大買/大賣/
2021/12/14	66	81.40	74	80.64	81.60	-8	41,013	-0.02%
2021/12/13	61	83.49	85	83.22	82.80	-24	40,747	-0.06%
2021/12/10	115	85.22	140	84.95	84.90	-25	40,474	-0.06%	大買/大賣/
2021/12/09	79	86.57	98	86.74	84.60	-19	39,901	-0.05%
2021/12/08	315	87.54	278.1	87.96	88.40	36.9	39,235	0.09%	大買/大賣/
2021/12/07	56	83.71	44	83.49	84.30	12	37,600	0.03%
2021/12/06	76	83.48	87	83.66	83.30	-11	37,365	-0.03%
2021/12/03	209	86.40	201	85.75	86.50	8	37,287	0.02%	大買/大賣/
2021/12/02	359	86.15	358	86.07	85.40	1	37,252	0.00%	大買/大賣/
2021/12/01	355	85.96	310.2	85.72	86.70	44.8	36,316	0.12%	大買/大賣/
2021/11/30	623	84.72	615.2	85.73	81.80	7.8	34,565	0.02%	大買/大賣/
2021/11/29	284	78.81	327.1	79.23	84.90	-43.1	32,731	-0.13%	大買/大賣/
2021/11/26	92	77.07	79	77.03	77.20	13	31,324	0.04%
2021/11/25	229.1	77.64	199.4	77.45	79.70	29.7	30,253	0.10%	大買/大賣/
2021/11/24	44	76.34	102.3	75.73	76.40	-58.3	28,302	-0.21%	大賣/
2021/11/23	77	70.46	66	69.72	69.50	11	27,223	0.04%
2021/11/22	65	70.62	93.1	70.40	71.20	-28.1	27,501	-0.10%
2021/11/19	32	68.58	24.1	67.54	67.30	7.9	27,702	0.03%
2021/11/18	10	68.32	12.1	68.87	67.70	-2.1	27,758	-0.01%
2021/11/17	42	68.54	34	68.74	68.90	8	27,904	0.03%
2021/11/16	69	69.20	69	69.46	68.20	0	27,849	0.00%
2021/11/15	14	67.49	16	67.79	67.40	-2	27,355	-0.01%
2021/11/12	17	67.42	9	67.31	66.80	8	27,411	0.03%
2021/11/11	22	68.71	18	68.93	68.60	4	27,191	0.01%
2021/11/10	43	69.41	51.3	70.00	69.60	-8.3	27,049	-0.03%
2021/11/09	66	68.62	68.1	68.85	68.30	-2.1	26,377	-0.01%
2021/11/08	9	67.52	8.2	67.71	66.60	0.8	25,834	0.00%
2021/11/05	79.1	67.38	85.2	67.23	66.30	-6.1	25,599	-0.02%
2021/11/04	9	64.93	8	64.80	64.70	1	25,211	0.00%
2021/11/03	9	64.93	11	64.15	64.10	-2	25,388	-0.01%
2021/11/02	211	65.91	207	66.01	65.50	4	25,396	0.02%	大買/大賣/
2021/11/01	168	66.40	177.4	66.71	68.00	-9.4	25,138	-0.04%	大買/大賣/
2021/10/29	66	63.97	71	64.23	64.20	-5	24,825	-0.02%
2021/10/28	6	62.95	5	61.90	61.60	1	24,286	0.00%
2021/10/27	3	61.77	2	62.10	62.10	1	24,335	0.00%
2021/10/26	12	61.84	28	61.58	61.20	-16	24,811	-0.06%
2021/10/25	15	61.07	14	61.43	61.60	1	25,087	0.00%
2021/10/22	21	61.61	30	61.96	62.00	-9	25,756	-0.03%
2021/10/21	51	62.08	48.3	62.26	60.50	2.7	26,940	0.01%
2021/10/20	36	58.95	13.1	58.63	58.30	22.9	27,151	0.08%
2021/10/19	15	57.61	4	57.10	57.10	11	27,572	0.04%
2021/10/18	10	57.03	14	57.07	56.80	-4	28,329	-0.01%
2021/10/15	48.1	58.56	75	58.08	58.80	-26.9	28,865	-0.09%
2021/10/14	12	55.67	13	55.05	55.10	-1	29,007	0.00%
2021/10/13	13	56.62	68	56.30	54.90	-55	29,386	-0.19%
2021/10/12	26	58.37	40	58.32	57.70	-14	29,393	-0.05%
2021/10/08	130	61.19	19	60.99	61.30	111	29,452	0.38%	大買/鉅額交易
2021/10/07	69	61.71	158	61.17	62.10	-89	29,875	-0.30%	大賣/
2021/10/06	4	59.38	8	58.56	58.50	-4	31,380	-0.01%
2021/10/05	137.1	57.11	43.5	59.14	60.40	93.6	32,249	0.29%	大買/
2021/10/04	18	59.86	19.5	59.50	58.20	-1.5	32,428	0.00%
2021/10/01	22.5	61.61	61	61.19	60.50	-38.5	33,205	-0.12%
2021/09/30	163	63.32	166	62.46	63.60	-3	34,625	-0.01%	大買/大賣/
2021/09/29	83	63.87	61	64.20	63.20	22	34,630	0.06%
2021/09/28	56.1	67.45	58	68.06	67.10	-1.9	34,636	-0.01%
2021/09/27	31	69.31	29	69.16	68.10	2	34,805	0.01%
2021/09/24	83	69.66	65	70.46	69.00	18	35,209	0.05%
2021/09/23	275	69.89	101	70.38	69.60	174	35,387	0.49%	大買/大賣/鉅額交易
2021/09/22	9	68.48	18	69.19	69.30	-9	35,842	-0.03%
2021/09/17	61	68.88	56	68.14	69.40	5	36,073	0.01%
2021/09/16	54	68.96	57	68.76	69.00	-3	36,748	-0.01%
2021/09/15	70	67.14	214	66.70	67.10	-144	37,667	-0.38%	大賣/鉅額交易
2021/09/14	183	68.63	42	68.56	68.10	141	39,322	0.36%	大買/鉅額交易
2021/09/13	29	68.56	25	69.29	68.30	4	40,604	0.01%
2021/09/10	13.3	67.91	50	68.15	69.30	-36.7	41,229	-0.09%
2021/09/09	29.3	66.80	23	66.62	67.00	6.3	43,160	0.01%
2021/09/08	9	65.83	17	65.34	65.00	-8	43,523	-0.02%
2021/09/07	389	68.19	369	69.48	68.60	20	43,238	0.05%	大買/大賣/
2021/09/06	11	70.95	35	70.92	70.60	-24	42,950	-0.06%
2021/09/03	56	70.82	51	70.47	72.00	5	42,853	0.01%
2021/09/02	138	71.43	159	71.89	68.80	-21	43,072	-0.05%	大買/大賣/
2021/09/01	17	69.79	15	70.39	70.70	2	42,978	0.00%
2021/08/31	20	70.13	26	70.17	70.40	-6	43,744	-0.01%
2021/08/30	63	69.32	66	69.78	69.60	-3	43,580	-0.01%
2021/08/27	27	69.17	27	69.62	68.70	0	43,718	0.00%
2021/08/26	131	69.89	113	69.74	70.20	18	43,464	0.04%	大買/大賣/
2021/08/25	53	69.06	34.6	68.50	68.70	18.4	42,798	0.04%
2021/08/24	31	65.97	27	66.17	64.60	4	41,825	0.01%
2021/08/23	9	64.30	172	63.04	64.90	-163	41,991	-0.39%	大賣/鉅額交易
2021/08/20	149	62.11	9	62.04	62.00	140	42,002	0.33%	大買/鉅額交易
2021/08/19	45	60.97	25	61.12	60.00	20	42,029	0.05%
2021/08/18	22	58.39	22	58.05	60.30	0	42,809	0.00%
2021/08/17	8	58.84	7	57.27	56.00	1	42,930	0.00%
2021/08/16	12	60.26	19	59.45	59.20	-7	42,830	-0.02%
2021/08/13	20	61.36	27	61.87	59.80	-7	42,736	-0.02%
2021/08/12	14	62.45	3	63.00	63.00	11	42,761	0.03%
2021/08/11	12	62.54	10	62.56	63.00	2	42,854	0.00%
2021/08/10	15	63.90	40	63.66	62.70	-25	42,903	-0.06%
2021/08/09	9.2	66.28	17	67.10	65.50	-7.8	43,104	-0.02%
2021/08/06	12	69.75	9	69.98	69.30	3	43,250	0.01%
2021/08/05	8	71.50	12	71.31	71.60	-4	43,441	-0.01%
2021/08/04	45	70.86	18	70.37	69.70	27	43,842	0.06%
2021/08/03	1	69.00	12.2	69.73	69.00	-11.2	43,935	-0.03%
2021/08/02	15	69.57	8.8	69.43	68.70	6.2	44,212	0.01%
2021/07/30	24	71.18	43	72.04	69.80	-19	44,358	-0.04%
2021/07/29	12	69.31	19.5	69.45	71.80	-7.5	44,148	-0.02%
2021/07/28	55.4	67.47	48.2	66.29	67.60	7.1	44,340	0.02%
2021/07/27	101	73.49	239	73.77	71.70	-138	44,608	-0.31%	大買/大賣/鉅額交易
2021/07/26	179	70.48	40	70.96	71.20	139	43,726	0.32%	大買/鉅額交易
2021/07/23	26	68.96	18	69.14	67.90	8	43,313	0.02%
2021/07/22	25	69.15	32	69.82	69.30	-7	43,250	-0.02%
2021/07/21	30	66.73	19	66.97	66.40	11	43,084	0.03%
2021/07/20	11	66.00	13	65.82	65.10	-2	44,059	0.00%
2021/07/19	12	67.02	8	67.09	67.10	4	45,994	0.01%
2021/07/16	4	65.53	259	64.98	65.10	-255	47,289	-0.54%	大賣/鉅額交易
2021/07/15	19	65.50	39	65.56	65.50	-20	50,274	-0.04%
2021/07/14	29	67.50	39	67.02	66.50	-10	51,027	-0.02%
2021/07/13	446	69.13	190	69.85	67.10	256	50,995	0.50%	大買/大賣/鉅額交易
2021/07/12	29	66.72	103	66.58	67.70	-74	49,305	-0.15%	大賣/
2021/07/09	34	64.52	111	63.77	63.90	-77	48,631	-0.16%	大賣/
2021/07/08	93	65.09	66	64.63	64.20	27	49,415	0.05%
2021/07/07	144	63.80	218	64.15	65.70	-74	49,823	-0.15%	大買/大賣/
2021/07/06	2	61.35	76	61.74	60.70	-74	49,067	-0.15%
2021/07/05	21	62.28	25	62.14	62.00	-4	50,883	-0.01%
2021/07/02	21	60.86	15	60.95	61.30	6	51,926	0.01%
2021/07/01	12	59.50	38	59.47	58.80	-26	52,148	-0.05%
2021/06/30	110	61.90	102	62.27	61.10	8	51,772	0.02%	大買/大賣/
2021/06/29	261	62.86	77.5	62.77	62.00	183.5	51,477	0.36%	大買/鉅額交易
2021/06/28	76	61.14	74.4	61.19	61.00	1.6	50,641	0.00%
2021/06/25	101	62.12	72	62.22	60.90	29	50,287	0.06%	大買/
2021/06/24	120	63.32	149.1	63.01	62.80	-29.1	49,465	-0.06%	大買/大賣/
2021/06/23	82	62.86	74.1	62.40	64.50	7.9	48,366	0.02%
2021/06/22	59	60.47	251	60.55	59.60	-192	46,598	-0.41%	大賣/鉅額交易
2021/06/21	168	58.41	188	58.52	59.20	-20	45,198	-0.04%	大買/大賣/
2021/06/18	418	59.36	211	59.22	58.00	207	44,400	0.47%	大買/大賣/鉅額交易
2021/06/17	34	55.46	82.1	55.89	56.50	-48.1	42,212	-0.11%
2021/06/16	15	54.59	32	53.91	53.20	-17	41,615	-0.04%
2021/06/15	14	54.46	219.1	53.32	54.50	-205.1	41,494	-0.49%	大賣/鉅額交易
2021/06/11	5.1	54.24	154	53.89	53.70	-148.9	41,405	-0.36%	大賣/鉅額交易
2021/06/10	186	55.51	199	56.46	55.10	-13	41,386	-0.03%	大買/大賣/
2021/06/09	550	54.95	252	54.71	54.50	298	40,538	0.74%	大買/大賣/鉅額交易
2021/06/08	274	53.66	146	54.70	53.40	128	39,603	0.32%	大買/大賣/鉅額交易
2021/06/07	7	51.83	25	51.64	52.30	-18	38,610	-0.05%
2021/06/04	18	52.42	28.1	52.73	51.50	-10.1	38,533	-0.03%
2021/06/03	51	52.02	38	52.33	52.70	13	38,248	0.03%
2021/06/02	17	50.92	29	51.95	50.70	-12	37,984	-0.03%
2021/06/01	17	51.62	20	52.13	51.60	-3	37,889	-0.01%
2021/05/28	16	50.94	8	51.26	50.80	8	37,541	0.02%
2021/05/27	12	49.68	14.1	49.88	50.00	-2.1	37,595	-0.01%
2021/05/26	401	50.58	377	50.65	49.65	24	38,069	0.06%	大買/大賣/
2021/05/25	11	47.18	7	46.80	49.35	4	37,991	0.01%
2021/05/24	12	44.41	3	44.18	44.90	9	37,818	0.02%
2021/05/21	31	43.73	30	43.83	44.10	1	37,958	0.00%
2021/05/20	17	44.01	29	44.52	42.90	-12	38,330	-0.03%
2021/05/19	27	44.29	24	44.71	45.55	3	38,318	0.01%
2021/05/18	13	43.82	17	44.19	45.15	-4	38,251	-0.01%
2021/05/17	109	41.95	182	43.42	41.35	-73	38,136	-0.19%	大買/大賣/
2021/05/14	54	46.79	13	45.79	44.45	41	37,652	0.11%
2021/05/13	132	44.44	142	45.02	46.10	-10	37,223	-0.03%	大買/大賣/
2021/05/12	108	47.17	91	47.58	45.20	17	36,716	0.05%	大買/
2021/05/11	21	49.09	52	48.67	48.10	-31	35,969	-0.09%
2021/05/10	87	51.93	4	52.08	51.50	83	35,516	0.23%
2021/05/07	16	53.13	72	52.61	54.70	-56	35,156	-0.16%
2021/05/06	31	51.52	48	52.67	51.20	-17	34,824	-0.05%
2021/05/05	160	53.36	155	54.33	51.80	5	34,990	0.01%	大買/大賣/
2021/05/04	265.1	53.50	299	54.50	55.20	-33.9	34,372	-0.10%	大買/大賣/
2021/05/03	140	57.26	327	57.24	54.90	-187	33,362	-0.56%	大買/大賣/鉅額交易
2021/04/29	48.1	57.49	28	57.53	58.00	20.1	32,885	0.06%
2021/04/28	34	57.87	31	57.00	56.90	3	32,626	0.01%
2021/04/27	135	56.86	131	56.99	56.10	4	32,409	0.01%	大買/大賣/
2021/04/26	505	60.28	918	59.45	58.80	-413	31,778	-1.30%	大買/大賣/鉅額交易
2021/04/23	520	57.00	348.1	57.96	58.30	171.9	30,344	0.57%	大買/大賣/鉅額交易
2021/04/22	1,142	56.35	659	55.51	53.00	483	29,151	1.66%	大買/大賣/鉅額交易
2021/04/21	519	56.63	524.5	56.70	56.40	-5.5	27,746	-0.02%	大買/大賣/
2021/04/20	58	51.25	111	51.22	52.90	-53	24,892	-0.21%	大賣/
2021/04/19	35	48.00	29	47.35	48.15	6	23,884	0.03%
2021/04/16	9	46.61	14	46.40	46.15	-5	23,470	-0.02%
2021/04/15	11	46.59	11	46.31	46.50	0	23,342	0.00%
2021/04/14	92	48.38	172	48.26	46.55	-80	23,124	-0.35%	大賣/
2021/04/13	121	51.04	267	50.39	48.20	-146	22,165	-0.66%	大買/大賣/鉅額交易
2021/04/12	58	49.83	82.5	49.50	48.60	-24.5	20,842	-0.12%
2021/04/09	371	49.24	161	49.02	48.55	210	20,153	1.04%	大買/大賣/鉅額交易
2021/04/08	69	45.94	124	46.59	48.00	-55	18,280	-0.30%	大賣/
2021/04/07	20	43.46	52	43.46	43.65	-32	17,193	-0.19%
2021/04/06	3	42.38	6	41.72	42.45	-3	17,560	-0.02%
2021/04/01	24	41.90	13.2	42.05	41.75	10.8	17,712	0.06%
2021/03/31	5	42.01	13	42.12	42.20	-8	17,669	-0.05%
2021/03/30	5	41.37	15	41.30	41.25	-10	17,764	-0.06%
2021/03/29	2	41.55	2	41.60	41.60	0	18,033	0.00%
2021/03/26	43	41.06	1	41.01	41.15	42	18,784	0.22%
2021/03/25	5	41.21	0	0.00	41.05	5	18,873	0.03%
2021/03/24	1	41.00	2	41.10	41.00	-1	19,006	-0.01%
2021/03/23	11	41.57	40	41.35	41.15	-29	19,321	-0.15%
2021/03/22	1	41.50	0	0.00	41.60	1	19,501	0.01%
2021/03/19	6	41.38	30	41.49	41.55	-24	19,841	-0.12%
2021/03/18	6	42.46	5	42.34	42.20	1	20,037	0.00%
2021/03/17	67	43.33	72	43.65	43.00	-5	20,750	-0.02%
2021/03/16	42	42.93	12	42.73	43.30	30	21,165	0.14%
2021/03/15	3	41.40	3	41.40	41.55	0	23,087	0.00%
2021/03/12	0	0.00	1	41.05	41.25	-1	24,180	0.00%
2021/03/11	1	40.85	1	41.05	41.15	0	25,079	0.00%
2021/03/10	1	40.50	0	0.00	40.30	1	27,227	0.00%
2021/03/09	17	40.55	13	40.80	40.80	4	28,202	0.01%
2021/03/08	2	41.80	9	42.13	41.60	-7	28,620	-0.02%
2021/03/05	13	41.06	10	41.46	40.85	3	29,173	0.01%
2021/03/04	7	42.13	4	42.43	42.00	3	29,757	0.01%
2021/03/03	45	41.91	531	42.06	42.45	-486	29,771	-1.63%	大賣/鉅額交易
2021/03/02	115	45.97	33	45.38	43.20	82	29,757	0.28%	大買/
2021/02/26	402	45.52	53	45.60	44.80	349	29,441	1.19%	大買/鉅額交易
2021/02/25	141	45.44	110	45.12	46.50	31	28,947	0.11%	大買/大賣/
2021/02/24	16	43.73	14	43.83	42.90	2	28,334	0.01%
2021/02/23	21	43.79	21	43.56	43.40	0	28,170	0.00%
2021/02/22	71	43.89	48	44.09	43.50	23	27,996	0.08%
2021/02/19	75	43.05	83	42.76	43.25	-8	27,507	-0.03%
2021/02/18	69	42.34	59	41.88	42.45	10	27,405	0.04%
2021/02/17	22	40.08	75	40.86	40.90	-53	27,170	-0.20%
2021/02/05	20.2	38.75	0	0.00	38.65	20.2	26,937	0.08%
2021/02/04	2.7	39.00	1	38.95	38.95	1.7	26,891	0.01%
2021/02/03	2	40.35	3	40.02	39.40	-1	26,883	0.00%
2021/02/02	0	0.00	1	39.65	39.70	-1	26,830	0.00%
2021/02/01	2	39.00	11	39.37	39.00	-9	26,794	-0.03%
2021/01/29	1.3	40.17	10	40.60	40.00	-8.7	26,700	-0.03%
2021/01/28	14	41.05	5	40.91	41.00	9	26,567	0.03%
2021/01/27	27	42.12	50	41.45	41.45	-23	26,466	-0.09%
2021/01/26	22	39.94	0	0.00	40.20	22	25,920	0.08%
2021/01/25	18	40.82	18	40.11	40.40	0	25,874	0.00%
2021/01/22	41	40.06	28	39.62	40.45	13	25,767	0.05%
2021/01/21	18	38.39	12	38.52	38.35	6	25,526	0.02%
2021/01/20	30	40.08	62	40.35	39.20	-32	25,271	-0.13%
2021/01/19	13	43.00	33	43.34	42.95	-20	24,844	-0.08%
2021/01/18	52	43.07	5	43.50	43.45	47	24,675	0.19%
2021/01/15	71	44.53	108.1	44.30	43.85	-37.1	24,390	-0.15%	大賣/
2021/01/14	120	43.61	99.1	43.88	43.35	20.9	23,214	0.09%	大買/
2021/01/13	155.1	42.77	143	42.91	43.20	12.1	22,781	0.05%	大買/大賣/
2021/01/12	157	42.53	155	42.44	41.90	2	22,334	0.01%	大買/大賣/
2021/01/11	228.1	42.59	204	42.90	42.95	24.1	22,159	0.11%	大買/大賣/
2021/01/08	7	41.70	26	41.78	42.00	-19	22,102	-0.09%
2021/01/07	5	42.76	11	42.30	42.00	-6	22,321	-0.03%
2021/01/06	27	42.20	197	41.03	41.55	-170	22,178	-0.77%	大賣/鉅額交易
2021/01/05	1	41.75	6	41.69	42.25	-5	21,936	-0.02%
2021/01/04	22.1	42.08	10	42.34	41.80	12.1	21,825	0.06%
2020/12/31	11	43.32	25	43.15	42.80	-14	21,588	-0.06%
2020/12/30	68	43.93	52	43.98	43.65	16	21,398	0.07%
2020/12/29	168	44.01	137	44.10	43.90	31	21,047	0.15%	大買/大賣/
2020/12/28	35	41.92	53	42.06	42.65	-18	20,134	-0.09%
2020/12/25	9	41.99	4	42.18	41.70	5	19,751	0.03%
2020/12/24	28	42.33	12	42.31	42.20	16	19,574	0.08%
2020/12/23	31	42.63	33	42.61	42.60	-2	19,383	-0.01%
2020/12/22	83.1	43.08	103	43.07	41.80	-19.9	19,094	-0.10%	大賣/
2020/12/21	23	40.88	11	41.37	41.50	12	18,269	0.07%
2020/12/18	8	41.13	6.2	40.98	41.10	1.8	18,105	0.01%
2020/12/17	42.2	41.27	68	41.39	41.10	-25.8	17,956	-0.14%
2020/12/16	20.1	42.66	7	42.72	42.50	13.1	17,643	0.07%
2020/12/15	19	42.22	40	43.04	41.60	-21	17,424	-0.12%
2020/12/14	56.2	44.06	138	44.06	43.40	-81.8	17,103	-0.48%	大賣/
2020/12/11	138	44.16	42	44.39	44.25	96	16,861	0.57%	大買/
2020/12/10	32.2	44.82	26	44.36	44.05	6.2	15,993	0.04%
2020/12/09	306	47.07	307.1	47.12	45.70	-1.1	15,207	-0.01%	大買/大賣/
2020/12/08	117.1	44.81	151	45.01	45.70	-33.9	13,020	-0.26%	大買/大賣/
2020/12/07	102	43.97	113	43.33	43.05	-11	11,934	-0.09%	大買/大賣/
2020/12/04	315.2	43.63	849	42.82	44.30	-533.8	11,044	-4.83%	大買/大賣/鉅額交易
2020/12/03	835	40.79	289	42.38	42.55	546	8,896	6.14%	大買/大賣/鉅額交易
2020/12/02	24	39.30	37	39.20	38.70	-13	8,094	-0.16%
2020/12/01	235	38.68	218	38.71	38.70	17	7,662	0.22%	大買/大賣/
2020/11/30	66	38.11	73	38.60	37.75	-7	7,067	-0.10%
2020/11/27	6	36.12	5	36.06	36.20	1	6,504	0.02%
2020/11/26	24	36.22	35	36.10	36.25	-11	6,560	-0.17%
2020/11/25	13	35.10	32	35.03	35.25	-19	6,471	-0.29%
2020/11/24	23	35.72	21	35.99	35.40	2	6,440	0.03%
2020/11/23	15	35.83	18	35.49	35.95	-3	6,216	-0.05%
2020/11/20	5	34.20	11	34.17	34.35	-6	5,793	-0.10%
2020/11/19	42	34.10	7	33.98	33.85	35	5,733	0.61%
2020/11/18	1	33.35	1	33.50	33.40	0	5,645	0.00%
2020/11/17	56	33.90	8	33.68	33.50	48	5,675	0.85%
2020/11/16	33	33.05	0	0.00	33.15	33	5,760	0.57%
2020/11/13	30	32.75	0	0.00	32.80	30	5,827	0.51%
2020/11/12	6	32.79	1	32.85	32.55	5	6,027	0.08%
2020/11/11	5	33.02	2	33.00	32.85	3	6,233	0.05%
2020/11/10	3	32.70	0	0.00	32.55	3	6,234	0.05%
2020/11/06	2	32.95	10	32.40	32.40	-8	6,308	-0.13%
2020/11/05	2	32.93	12	32.80	32.70	-10	6,374	-0.16%
2020/11/04	5	32.63	0	0.00	32.60	5	6,454	0.08%
2020/11/03	0	0.00	3	32.90	32.90	-3	6,647	-0.05%
2020/11/02	125	32.38	115	32.40	32.50	10	6,846	0.15%	大買/大賣/
2020/10/30	5.1	32.14	0	0.00	31.65	5.1	6,946	0.07%
2020/10/29	5	32.09	3	32.35	32.35	2	7,069	0.03%
2020/10/28	7	33.13	0	0.00	32.85	7	7,182	0.10%
2020/10/27	3	33.30	6	33.33	33.40	-3	7,980	-0.04%
2020/10/26	20	33.55	0	0.00	33.55	20	8,108	0.25%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	1	34.30	0	0.00	34.20	1	8,650	0.01%
2020/10/21	1	34.30	1	34.10	34.00	0	8,799	0.00%
2020/10/20	2	34.25	1	34.10	34.10	1	8,904	0.01%
2020/10/19	3	34.50	1	34.80	34.50	2	8,956	0.02%
2020/10/16	3	35.13	13	35.28	34.50	-10	8,991	-0.11%
2020/10/15	114	35.56	61	35.35	35.60	53	8,927	0.59%	大買/
2020/10/14	11	34.05	13	34.07	34.25	-2	8,613	-0.02%
2020/10/13	3	33.35	120	33.36	33.45	-117	8,718	-1.34%	大賣/鉅額交易
2020/10/12	8	33.66	1	33.75	33.50	7	8,986	0.08%
2020/10/08	0	0.00	12	34.46	34.20	-12	9,028	-0.13%
2020/10/07	6	34.39	0	0.00	34.40	6	9,079	0.07%
2020/10/06	0	0.00	1	34.50	34.25	-1	9,169	-0.01%
2020/10/05	1	34.40	2	34.30	34.10	-1	9,303	-0.01%
2020/09/30	3	33.92	1	34.00	34.15	2	9,459	0.02%
2020/09/29	2	33.75	8	33.90	33.75	-6	9,617	-0.06%
2020/09/28	8	34.11	3	34.08	33.90	5	9,959	0.05%
2020/09/25	269	33.63	274	33.27	33.25	-5	10,610	-0.05%	大買/大賣/
2020/09/24	5	33.82	2	33.70	33.35	3	11,107	0.03%
2020/09/23	1	34.50	4	34.46	34.55	-3	11,120	-0.03%
2020/09/22	1	34.50	13	34.48	34.55	-12	11,169	-0.11%
2020/09/21	6	35.21	0	0.00	34.90	6	11,158	0.05%
2020/09/18	0	0.00	5	36.00	35.75	-5	11,133	-0.04%
2020/09/17	22	35.99	20	35.92	36.10	2	11,111	0.02%
2020/09/16	6	35.76	9	35.61	35.45	-3	10,976	-0.03%
2020/09/15	0	0.00	3	35.65	35.30	-3	10,937	-0.03%
2020/09/14	1	35.00	1	35.20	35.10	0	11,011	0.00%
2020/09/11	8	35.14	25	35.46	35.05	-17	11,033	-0.15%
2020/09/10	5	36.25	7	36.00	35.45	-2	11,042	-0.02%
2020/09/09	214	35.13	205	35.29	35.90	9	11,088	0.08%	大買/大賣/
2020/09/08	11	35.19	3	35.25	35.25	8	11,062	0.07%
2020/09/07	41	36.39	51	36.61	35.50	-10	11,222	-0.09%
2020/09/04	19	35.06	33	35.48	36.00	-14	10,950	-0.13%
2020/09/03	2	35.55	18	35.78	35.35	-16	10,853	-0.15%
2020/09/02	244	35.00	219	35.13	35.60	25	10,878	0.23%	大買/大賣/
2020/09/01	75	34.87	174	34.94	34.85	-99	11,131	-0.89%	大賣/
2020/08/31	252	34.92	149	34.94	34.80	103	10,967	0.94%	大買/大賣/鉅額交易
2020/08/28	27	34.30	21	34.43	34.40	6	10,840	0.06%
2020/08/27	19	35.09	8	34.61	35.15	11	10,857	0.10%
2020/08/26	2	34.00	3	34.00	33.90	-1	10,986	-0.01%
2020/08/25	3	33.62	2	33.65	33.60	1	11,005	0.01%
2020/08/24	4	33.39	69	33.38	33.45	-65	11,001	-0.59%
2020/08/21	2	33.50	7	33.50	33.65	-5	11,014	-0.05%
2020/08/20	49	33.24	41	33.13	33.00	8	11,012	0.07%
2020/08/19	4	35.88	2	36.38	35.65	2	10,851	0.02%
2020/08/18	38	36.92	38	36.99	36.45	0	10,844	0.00%
2020/08/17	30	36.48	7	36.48	36.85	23	10,705	0.21%
2020/08/14	3	35.45	3	35.42	35.40	0	10,541	0.00%
2020/08/13	9	35.41	9	35.59	35.20	0	10,583	0.00%
2020/08/12	0	0.00	9	35.34	35.55	-9	10,578	-0.09%
2020/08/11	9	35.56	14	35.91	35.40	-5	10,619	-0.05%
2020/08/10	5	35.53	8	35.63	35.20	-3	10,633	-0.03%
2020/08/07	31	36.55	2	36.50	35.75	29	10,730	0.27%
2020/08/06	44	37.37	60	37.40	37.45	-16	10,749	-0.15%
2020/08/05	0	0.00	11	37.20	36.90	-11	10,688	-0.10%
2020/08/04	24	37.01	14	37.10	37.10	10	10,597	0.09%
2020/08/03	8	36.86	3	36.90	36.85	5	10,564	0.05%
2020/07/31	81	37.16	75	37.29	37.15	6	10,441	0.06%
2020/07/30	10	35.89	4	36.00	36.35	6	9,654	0.06%
2020/07/29	28	35.58	30	35.72	35.50	-2	9,631	-0.02%
2020/07/28	109	36.09	113.1	36.87	35.65	-4.1	9,736	-0.04%	大買/大賣/
2020/07/27	72	35.12	62	35.30	35.25	10	9,497	0.11%
2020/07/24	123	35.25	104	34.13	34.25	19	9,370	0.20%	大買/大賣/
2020/07/23	8	35.07	2	35.33	34.85	6	9,367	0.06%
2020/07/22	90	35.21	87	35.34	35.05	3	9,487	0.03%
2020/07/21	15	35.31	3	35.03	34.85	12	9,454	0.13%
2020/07/20	18	34.50	4	34.63	34.50	14	9,423	0.15%
2020/07/17	28	35.22	2	35.43	34.85	26	9,443	0.28%
2020/07/16	36	35.26	30	35.10	35.60	6	9,483	0.06%
2020/07/15	24	34.00	14	34.06	34.20	10	9,227	0.11%
2020/07/14	15	33.73	8	33.61	33.50	7	9,231	0.08%
2020/07/13	25	34.31	5	34.36	34.30	20	9,247	0.22%
2020/07/10	14	35.87	334	35.79	35.55	-320	9,270	-3.45%	大賣/鉅額交易
2020/07/09	8	36.85	16	36.89	36.70	-8	9,162	-0.09%
2020/07/08	20	37.55	9	37.37	37.20	11	9,011	0.12%
2020/07/07	45	37.31	7	37.07	37.00	38	8,909	0.43%
2020/07/06	460.1	38.82	125	38.74	38.55	335.1	8,697	3.85%	大買/大賣/鉅額交易
2020/07/03	215	35.06	213	35.24	36.45	2	8,188	0.02%	大買/大賣/
2020/07/02	3	34.13	9	34.14	34.20	-6	7,697	-0.08%
2020/07/01	7	33.86	1.6	33.82	33.80	5.4	7,699	0.07%
2020/06/30	0	0.00	4	33.53	33.40	-4	7,723	-0.05%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/24	3	33.45	1	33.55	33.30	2	7,783	0.03%
2020/06/23	2	33.70	3	33.50	33.55	-1	7,879	-0.01%
2020/06/22	6	33.78	2	33.70	33.50	4	7,964	0.05%
2020/06/19	355	34.09	346	34.18	33.60	9	8,082	0.11%	大買/大賣/
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/17	10	33.76	3	33.55	33.75	7	8,047	0.09%
2020/06/16	53	33.93	42	34.01	33.95	11	8,149	0.13%
2020/06/15	10	33.55	3	33.70	33.30	7	8,200	0.09%
2020/06/12	197	33.01	217	33.05	34.15	-20	8,265	-0.24%	大買/大賣/
2020/06/11	3	33.13	9	33.05	32.75	-6	8,149	-0.07%
2020/06/10	10	33.71	9	33.79	33.70	1	8,183	0.01%
2020/06/09	15	34.23	12	34.26	33.90	3	8,370	0.04%
2020/06/08	208	34.96	189	35.12	34.85	19	8,405	0.23%	大買/大賣/
2020/06/05	9	33.89	5	34.03	33.90	4	8,023	0.05%
2020/06/04	18	33.89	7.8	34.06	33.60	10.2	8,147	0.13%
2020/06/03	10	34.33	4	34.24	34.15	6	8,189	0.07%
2020/06/02	23	34.33	33	34.33	34.55	-10	8,115	-0.12%
2020/06/01	4	33.48	7	33.42	33.60	-3	7,927	-0.04%
2020/05/28	2	33.10	3	33.63	33.10	-1	8,140	-0.01%
2020/05/27	2	33.10	0	0.00	33.20	2	8,364	0.02%
2020/05/26	4	33.91	0	0.00	33.50	4	8,744	0.05%
2020/05/25	9	33.04	16	33.16	33.70	-7	8,973	-0.08%
2020/05/22	5	33.03	0	0.00	32.60	5	8,967	0.06%
2020/05/21	8	33.79	3	33.88	33.65	5	8,967	0.06%
2020/05/20	1	33.55	3	33.43	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	2	33.18	33.20	-2	9,104	-0.02%
2020/05/18	5	32.85	11	32.84	32.40	-6	9,309	-0.06%
2020/05/15	3	33.62	7	34.03	33.45	-4	9,366	-0.04%
2020/05/14	24	34.44	22	34.05	33.70	2	9,582	0.02%
2020/05/13	108	33.94	102	34.05	34.40	6	9,598	0.06%	大買/大賣/
2020/05/12	10	33.87	16	33.49	33.40	-6	9,448	-0.06%
2020/05/11	106	33.10	99	33.34	33.05	7	9,464	0.07%	大買/
2020/05/08	9	33.26	5	33.29	32.70	4	9,395	0.04%
2020/05/07	4	32.66	2	32.80	32.70	2	9,277	0.02%
2020/05/06	25	32.55	4	32.60	32.35	21	9,233	0.23%
2020/05/05	6	32.97	7	32.78	32.55	-1	9,207	-0.01%
2020/05/04	81	32.84	77	32.67	32.85	4	9,141	0.04%
2020/04/30	60	32.18	53	32.35	32.70	7	8,989	0.08%
2020/04/29	4	31.11	7	30.96	30.90	-3	8,825	-0.03%
2020/04/28	27	31.07	10	31.10	30.95	17	8,819	0.19%
2020/04/27	33	30.10	36	30.14	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	3	29.38	29.40	-3	8,714	-0.03%
2020/04/23	3	29.50	3	29.45	29.30	0	8,710	0.00%
2020/04/22	3	29.10	3	28.80	29.05	0	8,702	0.00%
2020/04/21	6	29.72	8	29.34	28.75	-2	8,808	-0.02%
2020/04/20	3	28.68	8	29.04	29.00	-5	8,715	-0.06%
2020/04/17	12	29.12	27	29.68	28.80	-15	8,765	-0.17%
2020/04/16	151	29.06	114	29.20	29.10	37	8,703	0.43%	大買/大賣/
2020/04/15	100	29.03	83	29.08	29.05	17	8,664	0.20%
2020/04/14	2	28.68	2	28.70	28.65	0	8,655	0.00%
2020/04/13	5	28.21	9	28.25	28.00	-4	8,677	-0.05%
2020/04/10	4	28.23	3	28.27	28.30	1	8,761	0.01%
2020/04/09	1	28.50	9	28.91	28.45	-8	9,015	-0.09%
2020/04/08	185	27.62	181	27.81	28.90	4	9,001	0.04%	大買/大賣/
2020/04/07	8	27.27	9	27.20	27.30	-1	8,905	-0.01%
2020/04/06	1	26.35	7	26.34	26.60	-6	9,145	-0.07%
2020/04/01	2	26.30	10	25.98	26.15	-8	9,526	-0.08%
2020/03/31	10	25.98	17	25.87	25.95	-7	9,491	-0.07%
2020/03/30	15	25.12	4	25.10	25.70	11	9,638	0.11%
2020/03/27	7	26.44	3	26.55	25.60	4	9,646	0.04%
2020/03/26	9	25.87	16	25.94	26.05	-7	9,570	-0.07%
2020/03/25	5	25.42	16.2	25.74	26.00	-11.2	9,519	-0.12%
2020/03/24	14	23.84	6	24.03	23.90	8	9,452	0.08%
2020/03/23	23	22.91	7	22.87	22.60	16	9,873	0.16%
2020/03/20	15	24.10	9	23.90	24.30	6	10,014	0.06%
2020/03/19	21	23.32	48	23.24	22.55	-27	10,038	-0.27%
2020/03/18	4	25.84	13	25.38	25.05	-9	10,011	-0.09%
2020/03/17	72	25.49	64	25.53	25.05	8	10,270	0.08%
2020/03/16	5	27.06	20	27.33	26.45	-15	10,196	-0.15%
2020/03/13	22	27.39	19	27.58	27.90	3	10,206	0.03%
2020/03/12	21	30.60	10	30.10	30.20	11	10,016	0.11%
2020/03/11	5	33.08	1	33.20	32.40	4	10,010	0.04%
2020/03/10	131	32.75	126	32.86	33.05	5	10,412	0.05%	大買/大賣/
2020/03/09	15	33.74	2	33.25	33.00	13	10,701	0.12%
2020/03/06	3	34.82	0	0.00	34.75	3	10,583	0.03%
2020/03/05	2	35.33	5	35.41	35.20	-3	10,574	-0.03%
2020/03/04	58	34.88	56	35.15	34.85	2	10,516	0.02%
2020/03/03	106	35.19	102	35.89	35.15	4	10,472	0.04%	大買/大賣/
2020/03/02	91	35.47	108	34.61	35.50	-17	10,424	-0.16%	大賣/
2020/02/27	144	35.95	118	36.15	34.15	26	10,167	0.26%	大買/大賣/
2020/02/26	11	35.48	22	35.69	36.00	-11	9,735	-0.11%
2020/02/25	10	34.94	3	35.05	35.15	7	9,448	0.07%
2020/02/24	3	34.98	1	35.15	35.00	2	9,393	0.02%
2020/02/21	32	35.27	40	35.09	35.40	-8	9,348	-0.09%
2020/02/20	19	35.07	24	35.23	35.00	-5	9,230	-0.05%
2020/02/19	72	35.28	72	35.41	35.30	0	9,113	0.00%
2020/02/18	28	34.58	22	34.68	34.65	6	8,882	0.07%
2020/02/17	66	35.07	77	35.50	34.65	-11	8,773	-0.13%
2020/02/14	11	34.10	9	34.01	34.00	2	8,475	0.02%
2020/02/13	11	33.77	6	33.70	33.50	5	8,308	0.06%
2020/02/12	34	33.39	44	33.46	33.60	-10	8,348	-0.12%
2020/02/11	3	32.13	0	0.00	32.20	3	8,274	0.04%
2020/02/10	7	31.26	5	31.60	31.60	2	8,344	0.02%
2020/02/07	2	31.93	1	32.15	31.85	1	8,493	0.01%
2020/02/06	3	32.32	6	32.30	32.40	-3	8,669	-0.03%
2020/02/05	1	32.49	2	32.15	31.80	-1	8,800	-0.01%
2020/02/04	1	31.60	2	32.00	32.10	-1	8,800	-0.01%
2020/02/03	58	29.88	53	31.00	31.20	5	8,871	0.06%
2020/01/31	7	32.21	11	32.49	32.50	-4	8,827	-0.05%
2020/01/30	10	32.55	17	32.45	32.25	-7	9,107	-0.08%
2020/01/20	14	35.88	1	35.85	35.80	13	9,084	0.14%
2020/01/17	3	35.55	23	35.56	35.45	-20	9,265	-0.22%
2020/01/16	0	0.00	4	35.48	35.45	-4	9,526	-0.04%
2020/01/15	5	35.87	4	35.81	35.55	1	9,835	0.01%
2020/01/14	5	35.31	5.2	35.52	35.40	-0.2	9,947	0.00%
2020/01/13	49	34.92	49	35.03	35.15	0	10,704	0.00%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/09	4	34.46	6	34.33	34.30	-2	11,048	-0.02%
2020/01/08	16	34.26	15	34.22	34.00	1	11,063	0.01%
2020/01/07	5	34.99	10	34.98	34.80	-5	11,090	-0.05%
2020/01/06	7	35.54	4.1	35.50	35.20	2.9	11,228	0.03%
2020/01/03	27	37.20	16	37.14	36.25	11	11,149	0.10%
2020/01/02	26	36.92	37	36.63	36.90	-11	10,906	-0.10%
2019/12/31	29	36.49	11	36.46	36.35	18	10,825	0.17%
2019/12/30	25	37.31	15	37.35	37.10	10	10,750	0.09%
2019/12/27	74	36.57	64	36.61	37.30	10	10,473	0.10%
2019/12/26	2	35.93	0	0.00	35.80	2	10,121	0.02%
2019/12/25	12	36.33	8	36.50	36.10	4	10,177	0.04%
2019/12/24	4	35.78	2	35.70	35.80	2	10,039	0.02%
2019/12/23	5	36.14	0.1	36.00	36.10	4.9	10,132	0.05%
2019/12/20	7	36.09	0	0.00	35.90	7	10,247	0.07%
2019/12/19	4	35.91	0	0.00	35.90	4	10,473	0.04%
2019/12/18	24	36.92	56	36.74	36.30	-32	10,454	-0.31%
2019/12/17	29	36.18	16	36.35	36.60	13	10,055	0.13%
2019/12/16	6	36.19	6	36.26	36.05	0	10,068	0.00%
2019/12/13	0	0.00	10	35.55	35.60	-10	9,918	-0.10%
2019/12/12	60	36.84	13	36.39	35.50	47	9,803	0.48%
2019/12/11	2	35.50	1	35.30	35.50	1	9,404	0.01%
2019/12/10	4	35.29	17	35.52	35.75	-13	9,363	-0.14%
2019/12/09	1	35.35	3	35.30	35.30	-2	9,240	-0.02%
2019/12/06	9	35.50	17	35.42	35.55	-8	9,233	-0.09%
2019/12/05	38	35.50	17	35.39	35.25	21	9,090	0.23%
2019/12/04	40	34.56	32	34.46	34.85	8	8,701	0.09%
2019/12/03	3	33.03	1	33.15	33.10	2	8,310	0.02%
2019/12/02	3	33.05	3	33.23	33.05	0	8,328	0.00%
2019/11/29	2	33.45	0	0.00	33.45	2	8,386	0.02%
2019/11/28	0	0.00	1	33.70	33.80	-1	8,410	-0.01%
2019/11/27	14	33.64	38	33.75	34.10	-24	8,529	-0.28%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	3	33.12	0	0.00	33.05	3	8,719	0.03%
2019/11/21	3	32.90	0	0.00	33.25	3	8,766	0.03%
2019/11/20	1	33.25	1	33.15	33.15	0	8,779	0.00%
2019/11/19	2	33.45	4	33.51	33.60	-2	8,826	-0.02%
2019/11/18	1	33.20	1	33.30	33.35	0	8,874	0.00%
2019/11/15	1	33.25	0	0.00	33.00	1	8,970	0.01%
2019/11/14	4	32.88	9	33.10	33.00	-5	9,074	-0.06%
2019/11/13	4	33.44	11	33.40	33.25	-7	9,090	-0.08%
2019/11/12	5	33.60	2	33.48	33.60	3	9,106	0.03%
2019/11/11	6	33.33	1	33.95	33.00	5	9,114	0.05%
2019/11/08	5	34.37	2	34.65	34.30	3	9,043	0.03%
2019/11/07	2	35.23	4	35.48	35.05	-2	9,033	-0.02%
2019/11/06	67	36.56	77	35.87	35.75	-10	9,078	-0.11%
2019/11/05	58	36.32	57	36.12	36.00	1	8,993	0.01%
2019/11/04	27	36.07	18	36.14	35.80	9	8,863	0.10%
2019/11/01	3	35.43	4	35.11	35.70	-1	8,740	-0.01%
2019/10/31	2	35.18	9	35.81	35.05	-7	8,780	-0.08%
2019/10/30	10	35.76	9	35.83	35.80	1	8,690	0.01%
2019/10/29	38	36.19	55	36.33	36.05	-17	8,683	-0.20%
2019/10/28	8	35.56	47	35.52	35.60	-39	8,555	-0.46%
2019/10/25	37	36.07	27	35.78	35.50	10	8,580	0.12%
2019/10/24	39	36.40	225	36.40	36.70	-186	8,427	-2.21%	大賣/鉅額交易
2019/10/23	138	36.51	121	36.38	36.35	17	8,296	0.20%	大買/大賣/
2019/10/22	18	36.14	7	36.20	36.15	11	8,261	0.13%
2019/10/21	393	35.95	342	35.96	36.30	51	8,106	0.63%	大買/大賣/
2019/10/18	36	34.23	37	34.39	34.80	-1	7,458	-0.01%
2019/10/17	3	33.50	60	33.33	33.45	-57	7,237	-0.79%
2019/10/16	2	33.65	3	33.43	33.20	-1	7,345	-0.01%
2019/10/15	6	33.92	3	33.93	33.40	3	7,326	0.04%
2019/10/14	69	34.17	7	33.89	33.75	62	7,233	0.86%
2019/10/09	3	32.62	2	32.90	32.70	1	7,081	0.01%
2019/10/08	13	32.90	7	32.91	32.90	6	7,118	0.08%
2019/10/07	7	33.81	3	34.03	33.45	4	7,175	0.06%
2019/10/04	3	34.05	5	34.27	33.85	-2	7,280	-0.03%
2019/10/03	2	33.75	3	34.05	34.10	-1	7,323	-0.01%
2019/10/02	10	33.90	3	33.90	33.90	7	7,419	0.09%
2019/10/01	4	34.13	2	34.40	34.60	2	7,428	0.03%
2019/09/27	26	33.79	20	33.86	33.65	6	7,471	0.08%
2019/09/26	28	34.27	26	34.75	34.10	2	7,535	0.03%
2019/09/25	25	34.48	19	34.38	34.50	6	7,686	0.08%
2019/09/24	215	34.55	17	34.23	34.15	198	7,755	2.55%	大買/鉅額交易
2019/09/23	2	33.75	7	33.71	33.75	-5	7,525	-0.07%
2019/09/20	7	33.62	4	33.59	33.45	3	7,554	0.04%
2019/09/19	26	33.62	22	33.29	33.50	4	7,653	0.05%
2019/09/17	4	32.46	6	32.46	32.50	-2	7,640	-0.03%
2019/09/16	0	0.00	2	32.20	32.20	-2	7,696	-0.03%
2019/09/12	12	32.54	5	32.41	32.20	7	7,842	0.09%
2019/09/11	2	31.90	4	32.04	31.90	-2	7,914	-0.03%
2019/09/10	10	32.14	7	32.00	31.90	3	8,037	0.04%
2019/09/09	9	32.58	0	0.00	32.35	9	8,377	0.11%
2019/09/06	122	33.25	128	33.36	32.90	-6	8,430	-0.07%	大買/大賣/
2019/09/05	2	32.88	2	33.03	32.90	0	8,426	0.00%
2019/09/04	1	32.60	6	32.70	32.85	-5	8,683	-0.06%
2019/09/03	4	32.54	2	33.00	32.50	2	8,754	0.02%
2019/09/02	2	32.45	3	32.63	32.70	-1	8,710	-0.01%
2019/08/30	9	32.67	5	32.81	32.10	4	8,713	0.05%
2019/08/29	21	32.29	21	32.39	32.30	0	8,640	0.00%
2019/08/28	16	32.30	21	32.41	32.55	-5	8,568	-0.06%
2019/08/27	6	31.63	1	32.00	31.40	5	8,406	0.06%
2019/08/26	4	31.58	1	31.75	31.50	3	8,466	0.04%
2019/08/23	3	32.50	8	32.20	32.40	-5	8,468	-0.06%
2019/08/22	0	0.00	2	32.90	32.40	-2	8,490	-0.02%
2019/08/21	1	32.95	2	33.23	32.70	-1	8,500	-0.01%
2019/08/20	11	33.16	3	33.42	32.90	8	8,487	0.09%
2019/08/19	14	33.59	20	33.44	33.40	-6	8,459	-0.07%
2019/08/16	8	32.45	4	32.49	32.50	4	8,412	0.05%
2019/08/15	4	31.83	4	31.55	31.85	0	8,490	0.00%
2019/08/14	6	32.78	3	33.05	32.50	3	8,552	0.04%
2019/08/13	5	32.41	9	32.58	32.50	-4	8,640	-0.05%
2019/08/12	14	32.46	25	32.30	32.45	-11	8,721	-0.13%
2019/08/08	20	33.06	13	33.08	32.85	7	8,736	0.08%
2019/08/07	10	33.59	12	33.84	33.20	-2	8,803	-0.02%
2019/08/06	33	33.50	26	33.02	34.15	7	8,983	0.08%
2019/08/05	3	34.07	1	34.05	33.85	2	9,305	0.02%
2019/08/02	21	34.76	11	34.55	34.55	10	9,570	0.10%
2019/08/01	3	35.75	0	0.00	35.75	3	9,723	0.03%
2019/07/31	4	35.75	11	35.78	36.20	-7	9,932	-0.07%
2019/07/30	32	35.89	22	35.77	35.60	10	9,958	0.10%
2019/07/29	31	37.07	33	37.22	37.05	-2	9,899	-0.02%
2019/07/26	1	36.90	9	36.93	37.00	-8	9,916	-0.08%
2019/07/25	11	36.80	31	36.93	36.90	-20	9,947	-0.20%
2019/07/24	70	37.14	62	37.05	36.80	8	10,024	0.08%
2019/07/23	4	36.31	17	36.51	36.10	-13	10,242	-0.13%
2019/07/22	23	36.60	3	36.63	36.50	20	10,750	0.19%
2019/07/19	10	35.58	12	35.44	36.05	-2	11,077	-0.02%
2019/07/18	4	35.13	6	34.85	34.50	-2	11,053	-0.02%
2019/07/17	1	35.55	2	35.65	35.65	-1	11,077	-0.01%
2019/07/16	9	36.02	0	0.00	35.90	9	11,708	0.08%
2019/07/15	3	35.73	13	35.86	35.70	-10	11,875	-0.08%
2019/07/12	5	35.52	0	0.00	35.40	5	12,082	0.04%
2019/07/11	26	35.77	10	35.75	35.60	16	12,129	0.13%
2019/07/10	6	37.55	5	37.60	37.60	1	12,100	0.01%
2019/07/09	6	37.64	13	37.77	37.40	-7	12,054	-0.06%
2019/07/08	2	38.05	5	38.11	38.05	-3	12,117	-0.02%
2019/07/05	6	37.71	6	37.47	37.80	0	12,158	0.00%
2019/07/04	12	37.61	22	37.53	37.55	-10	12,166	-0.08%
2019/07/03	2	36.80	39	36.80	36.90	-37	12,483	-0.30%
2019/07/02	121	37.36	150	37.07	37.10	-29	12,517	-0.23%	大買/大賣/
2019/07/01	78	36.36	13	36.25	36.45	65	12,550	0.52%
2019/06/28	5	35.27	24	35.14	35.35	-19	12,808	-0.15%
2019/06/27	35	35.20	39	35.01	35.15	-4	13,119	-0.03%
2019/06/26	207	34.48	204	34.62	34.70	3	13,074	0.02%	大買/大賣/
2019/06/25	13	35.41	5	35.30	35.30	8	13,030	0.06%
2019/06/24	21	35.09	21	35.55	36.00	0	12,960	0.00%
2019/06/21	10	35.43	13	35.42	35.05	-3	12,923	-0.02%
2019/06/20	72	36.19	77	35.87	35.70	-5	12,880	-0.04%
2019/06/19	14	35.51	7	35.45	35.55	7	12,826	0.05%
2019/06/18	6	35.10	14	34.91	35.05	-8	12,825	-0.06%
2019/06/17	213	35.53	237	35.96	35.50	-24	12,844	-0.19%	大買/大賣/
2019/06/14	14	34.67	28	34.71	34.40	-14	12,517	-0.11%
2019/06/13	17	34.23	2	34.35	34.25	15	12,543	0.12%
2019/06/12	32	34.99	57	35.06	34.60	-25	12,564	-0.20%
2019/06/11	18	33.85	11	33.80	34.05	7	12,406	0.06%
2019/06/10	14	33.22	3	33.37	33.25	11	12,391	0.09%
2019/06/06	5	32.96	13	32.87	32.80	-8	12,525	-0.06%
2019/06/05	17	33.45	14	33.96	33.10	3	12,542	0.02%
2019/06/04	7	33.45	13	33.53	33.50	-6	12,606	-0.05%
2019/06/03	11	32.95	3	33.05	33.25	8	12,833	0.06%
2019/05/31	2	33.60	7	33.53	33.50	-5	13,007	-0.04%
2019/05/30	96	32.94	97	32.72	33.15	-1	13,059	-0.01%
2019/05/29	4	32.31	15	32.39	32.30	-11	13,289	-0.08%
2019/05/28	20	32.78	15	32.88	32.95	5	13,695	0.04%
2019/05/27	4	33.00	5	33.27	32.90	-1	14,182	-0.01%
2019/05/24	9	33.44	11	33.61	33.05	-2	14,485	-0.01%
2019/05/23	7	33.16	5	33.28	33.30	2	14,617	0.01%
2019/05/22	15	34.30	10	34.38	33.90	5	14,824	0.03%
2019/05/21	9	33.21	7	33.22	33.90	2	15,197	0.01%
2019/05/20	8	33.33	13	33.48	33.05	-5	15,278	-0.03%
2019/05/17	22	34.05	13	34.16	33.80	9	15,570	0.06%
2019/05/16	90	34.92	101	34.50	33.80	-11	15,910	-0.07%	大賣/
2019/05/15	24	35.16	13	35.03	34.90	11	16,886	0.07%
2019/05/14	74	33.31	82.2	34.27	35.25	-8.2	17,494	-0.05%
2019/05/13	45	35.14	12	34.59	33.80	33	17,719	0.19%
2019/05/10	23	37.02	13	37.35	36.60	10	17,580	0.06%
2019/05/09	34	37.80	8	38.28	37.25	26	17,423	0.15%
2019/05/08	276	38.83	284	38.90	38.90	-8	17,313	-0.05%	大買/大賣/
2019/05/07	9	38.36	20	38.60	38.40	-11	17,407	-0.06%
2019/05/06	16	38.33	29	38.44	38.15	-13	17,976	-0.07%
2019/05/03	31	39.39	31	39.29	39.35	0	17,943	0.00%
2019/05/02	5	38.90	1	39.05	38.90	4	17,968	0.02%
2019/04/30	23	38.55	18	38.94	39.05	5	18,100	0.03%
2019/04/29	102	39.58	140	39.97	38.55	-38	17,988	-0.21%	大買/大賣/
2019/04/26	113	40.56	55	40.85	41.15	58	17,730	0.33%	大買/
2019/04/25	312	40.14	368	40.58	40.55	-56	17,250	-0.32%	大買/大賣/
2019/04/24	3	39.38	30	39.81	39.40	-27	16,889	-0.16%
2019/04/23	32	38.99	26	39.18	39.00	6	16,911	0.04%
2019/04/22	46	40.27	22.4	40.68	39.25	23.6	17,008	0.14%
2019/04/19	65	38.77	58	38.52	39.00	7	16,563	0.04%
2019/04/18	73	38.82	8	38.73	37.85	65	16,598	0.39%
2019/04/17	2	38.33	9	38.37	38.25	-7	16,622	-0.04%
2019/04/16	9	37.76	20	37.94	38.05	-11	16,677	-0.07%
2019/04/15	11	37.65	5	37.45	37.30	6	16,926	0.04%
2019/04/12	16	37.65	12.1	37.53	37.25	3.9	17,317	0.02%
2019/04/11	12	38.49	3	38.88	38.10	9	17,415	0.05%
2019/04/10	6	39.25	3	39.25	39.35	3	17,356	0.02%
2019/04/09	35	40.07	21	40.26	39.60	14	17,404	0.08%
2019/04/08	25	39.56	26	39.79	39.30	-1	17,317	-0.01%
2019/04/03	19	39.33	10	39.40	39.20	9	17,378	0.05%
2019/04/02	19	39.21	33	38.86	39.45	-14	17,400	-0.08%
2019/04/01	19	37.95	26	37.94	37.90	-7	17,263	-0.04%
2019/03/29	5	36.61	0	0.00	36.90	5	17,149	0.03%
2019/03/28	3	37.17	6	37.29	36.55	-3	17,823	-0.02%
2019/03/27	2	36.90	1	37.15	36.80	1	18,695	0.01%
2019/03/26	1	37.15	0.1	36.90	36.90	0.9	19,704	0.00%
2019/03/25	8	36.34	3	36.50	36.70	5	20,382	0.02%
2019/03/22	3	37.20	4	37.21	37.10	-1	20,597	0.00%
2019/03/21	0	0.00	3	37.38	36.75	-3	20,876	-0.01%
2019/03/20	2	37.00	10	37.14	37.10	-8	21,208	-0.04%
2019/03/19	2	36.60	3	36.43	36.45	-1	21,697	0.00%
2019/03/18	4	36.26	1	36.20	36.25	3	22,043	0.01%
2019/03/15	4	36.80	3	37.10	36.70	1	22,301	0.00%
2019/03/14	3	36.70	2	36.93	36.45	1	22,583	0.00%
2019/03/13	11	37.18	5	37.09	37.10	6	23,091	0.03%
2019/03/12	2	37.55	8	37.99	37.35	-6	23,411	-0.03%
2019/03/11	9	37.28	3	37.30	37.30	6	23,766	0.03%
2019/03/08	5	36.60	5	37.03	37.25	0	24,548	0.00%
2019/03/07	40	37.70	15	38.25	37.05	25	25,184	0.10%
2019/03/06	9	38.97	13	39.04	38.65	-4	26,262	-0.02%
2019/03/05	18	38.57	16	38.89	38.60	2	27,112	0.01%
2019/03/04	189	39.22	251	39.51	38.95	-62	28,054	-0.22%	大買/大賣/
2019/02/27	421	39.29	383	39.05	39.50	38	28,110	0.14%	大買/大賣/
2019/02/26	56	38.97	92	39.11	38.60	-36	28,202	-0.13%
2019/02/25	278	37.53	268	38.03	37.80	10	28,383	0.04%	大買/大賣/
2019/02/22	32	39.27	48	39.59	38.75	-16	29,437	-0.05%
2019/02/21	105	39.12	81	39.20	39.40	24	29,463	0.08%	大買/
2019/02/20	137	39.97	189	40.42	39.50	-52	29,489	-0.18%	大買/大賣/
2019/02/19	146	39.22	167	39.33	39.50	-21	29,660	-0.07%	大買/大賣/
2019/02/18	370	39.43	347	39.67	39.20	23	30,192	0.08%	大買/大賣/
2019/02/15	124	38.67	150	39.13	38.80	-26	30,612	-0.08%	大買/大賣/
2019/02/14	308	39.89	204	39.95	39.80	104	30,775	0.34%	大買/大賣/鉅額交易
2019/02/13	6	38.02	41	37.82	38.75	-35	30,306	-0.12%
2019/02/12	110	35.53	119	35.34	35.25	-9	30,182	-0.03%	大買/大賣/
2019/02/11	95	34.41	88	34.37	34.35	7	31,029	0.02%
2019/01/30	14	33.66	13	33.97	33.40	1	31,892	0.00%
2019/01/29	34	33.40	18	33.39	33.40	16	32,202	0.05%
2019/01/28	199	34.71	217	34.59	34.25	-18	32,566	-0.06%	大買/大賣/
2019/01/25	193	34.36	200	33.75	34.30	-7	33,389	-0.02%	大買/大賣/
2019/01/24	90	32.61	60	32.59	32.65	30	34,287	0.09%
2019/01/23	173	32.17	171	32.40	32.25	2	34,578	0.01%	大買/大賣/
2019/01/22	192	32.66	194	32.40	32.60	-2	34,995	-0.01%	大買/大賣/
2019/01/21	36	32.27	32	32.27	32.20	4	35,430	0.01%
2019/01/18	212	31.91	212	31.46	32.20	0	35,828	0.00%	大買/大賣/
2019/01/17	0	0.00	1	32.05	32.00	-1	36,054	0.00%
2019/01/16	1	32.60	1	32.70	32.60	0	36,365	0.00%
2019/01/15	1	32.20	1	31.90	32.05	0	36,476	0.00%
2019/01/14	131	31.80	128	31.90	31.85	3	36,612	0.01%	大買/大賣/
2019/01/11	34	33.62	32	33.75	32.95	2	36,713	0.01%
2019/01/10	77	33.63	75	33.88	33.40	2	36,865	0.01%
2019/01/09	18	34.11	20	33.75	33.40	-2	37,074	-0.01%
2019/01/08	0	0.00	5	33.35	33.35	-5	37,626	-0.01%
2019/01/07	36	33.20	44	33.39	33.55	-8	37,762	-0.02%
2019/01/04	10	30.45	10	30.86	31.50	0	38,001	0.00%
2019/01/03	37	32.69	72	32.81	32.00	-35	37,814	-0.09%
2019/01/02	0	0.00	4	34.14	33.50	-4	38,184	-0.01%
2018/12/27	8	33.74	7	33.87	33.50	1	39,107	0.00%
2018/12/26	7	33.32	1	33.90	32.50	6	39,032	0.02%
2018/12/25	133	33.08	129	33.28	33.40	4	39,341	0.01%	大買/大賣/
2018/12/24	239	34.08	240	33.85	34.40	-1	39,312	0.00%	大買/大賣/
2018/12/22	83	34.39	77	34.20	34.65	6	39,298	0.02%
2018/12/21	110	34.39	60	34.19	35.45	50	39,507	0.13%	大買/
2018/12/20	62	33.56	91	33.60	33.60	-29	39,119	-0.07%
2018/12/19	122	36.90	128	36.34	35.20	-6	38,481	-0.02%	大買/大賣/
2018/12/18	194	38.59	746	38.29	37.60	-552	38,498	-1.43%	大買/大賣/鉅額交易
2018/12/17	22	40.60	21	40.69	40.50	1	38,648	0.00%
2018/12/14	148	41.25	122	41.52	40.70	26	38,836	0.07%	大買/大賣/
2018/12/13	172	42.28	167	41.98	42.30	5	38,818	0.01%	大買/大賣/
2018/12/12	35	42.00	45	42.04	41.85	-10	38,745	-0.03%
2018/12/11	24	41.23	42	41.96	40.55	-18	38,901	-0.05%
2018/12/10	44	40.22	60	40.28	41.45	-16	39,090	-0.04%
2018/12/07	52	41.40	24	41.16	40.90	28	39,058	0.07%
2018/12/06	38	40.30	43	41.05	40.15	-5	39,164	-0.01%
2018/12/05	34	41.53	12	41.94	41.90	22	39,076	0.06%
2018/12/04	62	43.32	35	43.79	43.20	27	39,419	0.07%
2018/12/03	105	44.74	83	45.04	44.20	22	39,430	0.06%	大買/
2018/11/30	294	42.90	201	42.45	43.20	93	38,819	0.24%	大買/大賣/
2018/11/29	115	41.80	183.5	41.73	42.50	-68.5	38,225	-0.18%	大買/大賣/
2018/11/28	69	40.33	62	40.46	39.85	7	37,146	0.02%
2018/11/27	449	39.35	426	39.33	39.40	23	36,504	0.06%	大買/大賣/
2018/11/26	38	38.18	43	38.24	38.20	-5	35,653	-0.01%
2018/11/23	80	37.69	55	38.44	37.35	25	35,760	0.07%
2018/11/22	161	38.44	163	39.36	38.15	-2	35,578	-0.01%	大買/大賣/
2018/11/21	502	38.94	533	39.75	39.50	-31	35,256	-0.09%	大買/大賣/
2018/11/20	41	37.61	11	37.79	37.45	30	34,251	0.09%
2018/11/19	103	37.52	112	37.20	37.70	-9	34,401	-0.03%	大買/大賣/
2018/11/16	50	37.76	97	37.77	36.75	-47	34,265	-0.14%
2018/11/15	593	37.08	532	36.75	37.70	61	33,749	0.18%	大買/大賣/
2018/11/14	108	37.54	167	37.52	37.00	-59	33,259	-0.18%	大買/大賣/
2018/11/13	58	37.40	44	37.06	38.35	14	32,871	0.04%
2018/11/12	97	37.63	16	37.20	37.80	81	32,467	0.25%
2018/11/09	313	36.87	328	36.63	37.00	-15	32,209	-0.05%	大買/大賣/
2018/11/08	411	36.41	414	37.46	36.25	-3	31,899	-0.01%	大買/大賣/
2018/11/07	312	34.56	84	34.86	35.80	228	31,002	0.74%	大買/鉅額交易
2018/11/06	12	32.96	16	33.25	32.55	-4	30,328	-0.01%
2018/11/05	6	33.43	24	33.73	34.05	-18	30,079	-0.06%
2018/11/02	203	32.96	123	33.36	33.30	80	29,779	0.27%	大買/大賣/
2018/11/01	347	33.05	407	33.11	32.75	-60	29,018	-0.21%	大買/大賣/
2018/10/31	223	30.33	34	30.99	31.40	189	27,766	0.68%	大買/鉅額交易
2018/10/30	38	28.05	253	28.03	28.55	-215	27,535	-0.78%	大賣/鉅額交易
2018/10/29	22	26.92	41	27.33	28.65	-19	27,409	-0.07%
2018/10/26	50	26.58	79	27.14	26.05	-29	27,322	-0.11%
2018/10/25	31	26.81	15	27.13	26.55	16	27,120	0.06%
2018/10/24	53	30.59	35	30.80	29.50	18	26,849	0.07%
2018/10/23	12	31.60	4	31.98	31.35	8	26,639	0.03%
2018/10/22	45	32.40	53	32.61	33.10	-8	26,588	-0.03%
2018/10/19	14	31.64	21	31.85	32.35	-7	26,568	-0.03%
2018/10/18	282	33.52	280	33.68	33.25	2	26,457	0.01%	大買/大賣/
2018/10/17	90	33.27	77	33.98	33.10	13	26,349	0.05%
2018/10/16	205	33.89	230	34.02	33.25	-25	26,327	-0.09%	大買/大賣/
2018/10/15	16	31.54	21	31.93	32.00	-5	26,269	-0.02%
2018/10/12	33	32.03	23	32.09	31.85	10	26,475	0.04%
2018/10/11	33	31.99	20	32.09	31.80	13	26,210	0.05%
2018/10/09	67	35.68	51	35.82	35.30	16	26,240	0.06%
2018/10/08	48	35.91	42	35.73	35.15	6	26,051	0.02%
2018/10/05	41	37.51	29	37.28	36.80	12	25,907	0.05%
2018/10/04	16	40.33	10	40.45	40.00	6	25,635	0.02%
2018/10/03	256	40.09	247	41.34	40.40	9	25,839	0.03%	大買/大賣/
2018/10/02	8	43.49	18	43.50	42.60	-10	26,084	-0.04%
2018/10/01	113	43.19	112	42.90	43.20	1	26,286	0.00%	大買/大賣/
2018/09/28	19	43.20	24	43.24	43.50	-5	26,732	-0.02%
2018/09/27	14	42.99	13	43.18	42.20	1	26,709	0.00%
2018/09/26	26	43.89	14	44.20	43.80	12	27,040	0.04%
2018/09/25	126	44.86	107	44.97	44.15	19	26,956	0.07%	大買/大賣/
2018/09/21	44	43.76	73	43.74	43.85	-29	26,206	-0.11%
2018/09/20	10	41.06	9	41.55	40.75	1	25,600	0.00%
2018/09/19	34	41.83	20	41.23	40.20	14	25,686	0.05%
2018/09/18	32	41.45	19	41.41	40.95	13	25,896	0.05%
2018/09/17	271	41.58	269	42.56	42.40	2	26,186	0.01%	大買/大賣/
2018/09/14	37	39.12	48	40.27	41.45	-11	25,773	-0.04%
2018/09/13	16	38.91	9	38.21	37.70	7	25,506	0.03%
2018/09/12	12	38.57	47	38.64	38.65	-35	25,568	-0.14%
2018/09/11	50	39.87	30	39.21	39.60	20	25,723	0.08%
2018/09/10	55	39.81	47	38.27	37.45	8	25,491	0.03%
2018/09/07	345	44.11	341	44.50	41.50	4	25,119	0.02%	大買/大賣/
2018/09/06	32	44.28	33	44.39	44.00	-1	25,060	0.00%
2018/09/05	41	44.36	1	44.30	44.55	40	25,627	0.16%
2018/09/04	38	44.08	40	43.54	43.85	-2	27,102	-0.01%
2018/09/03	52	44.57	87	44.77	43.55	-35	27,874	-0.13%
2018/08/31	8	46.30	2	46.90	47.25	6	28,015	0.02%
2018/08/30	48	48.43	41	48.64	47.50	7	28,162	0.02%
2018/08/29	76	46.59	77	47.19	47.60	-1	28,205	0.00%
2018/08/28	59	47.20	57.1	47.40	47.10	1.9	28,746	0.01%
2018/08/27	51	44.95	66	45.65	47.20	-15	28,901	-0.05%
2018/08/24	127	44.63	121	44.66	42.95	6	29,383	0.02%	大買/大賣/
2018/08/23	173	46.53	672	46.83	46.40	-499	30,829	-1.62%	大買/大賣/鉅額交易
2018/08/22	4	47.31	5	47.55	47.10	-1	31,632	0.00%
2018/08/21	137	47.48	133	47.59	47.00	4	33,184	0.01%	大買/大賣/
2018/08/20	20	47.74	1	47.45	47.00	19	34,269	0.06%
2018/08/17	150	51.10	143	51.67	51.80	7	34,573	0.02%	大買/大賣/
2018/08/16	39	50.08	42	50.29	51.20	-3	34,777	-0.01%
2018/08/15	201	51.94	429	52.04	50.20	-228	35,119	-0.65%	大買/大賣/鉅額交易
2018/08/14	36	53.20	127	53.38	53.50	-91	35,718	-0.25%	大賣/
2018/08/13	49	55.64	33	55.22	53.60	16	35,970	0.04%
2018/08/10	51	60.17	85	59.67	58.80	-34	36,641	-0.09%
2018/08/09	281	58.89	290	58.70	59.60	-9	38,103	-0.02%	大買/大賣/
2018/08/08	284	58.82	277	60.02	58.60	7	39,838	0.02%	大買/大賣/
2018/08/07	63	59.50	74	59.68	59.50	-11	40,602	-0.03%
2018/08/06	24	57.31	29	57.53	58.30	-5	41,808	-0.01%
2018/08/03	33	56.93	27.1	57.05	57.80	5.9	42,958	0.01%
2018/08/02	156	58.21	112.1	58.43	56.50	43.9	43,259	0.10%	大買/大賣/
2018/08/01	190	61.82	170.2	62.05	61.80	19.8	43,841	0.05%	大買/大賣/
2018/07/31	31	61.75	41	62.10	63.00	-10	45,167	-0.02%
2018/07/30	40	62.43	29	62.70	61.80	11	45,338	0.02%
2018/07/27	31	63.92	36	63.56	64.60	-5	45,469	-0.01%
2018/07/26	23	63.83	30.2	63.69	63.30	-7.2	45,878	-0.02%
2018/07/25	52	63.49	51	63.51	63.00	1	46,171	0.00%
2018/07/24	26	62.52	37.5	62.77	62.90	-11.5	46,194	-0.02%
2018/07/23	111	60.73	100	60.75	62.80	11	46,073	0.02%	大買/
2018/07/20	29	63.29	28	63.87	62.40	1	46,066	0.00%
2018/07/19	74	63.85	93	63.71	64.00	-19	45,727	-0.04%
2018/07/18	42	62.22	30	62.47	61.50	12	46,120	0.03%
2018/07/17	58	63.16	86	63.77	62.60	-28	46,538	-0.06%
2018/07/16	21	63.62	27	63.49	64.30	-6	47,402	-0.01%
2018/07/13	28	63.48	36	63.67	62.30	-8	48,285	-0.02%
2018/07/12	32	62.42	27	62.42	62.10	5	47,998	0.01%
2018/07/11	121	60.62	44	61.83	62.00	77	47,915	0.16%	大買/
2018/07/10	94	61.72	198	60.47	62.40	-104	47,730	-0.22%	大賣/鉅額交易
2018/07/09	61	58.18	62	58.70	57.80	-1	47,682	0.00%
2018/07/06	210	55.97	281.5	55.91	58.70	-71.5	47,345	-0.15%	大買/大賣/
2018/07/05	36	54.14	41	54.26	53.90	-5	46,923	-0.01%
2018/07/04	64	55.48	51	55.00	53.00	13	46,768	0.03%
2018/07/03	34	59.44	28	59.08	58.10	6	46,387	0.01%
2018/07/02	35	60.40	38	60.59	59.10	-3	46,387	-0.01%
2018/06/29	128	61.31	120	61.09	62.30	8	46,271	0.02%	大買/大賣/
2018/06/28	237	61.69	263	62.09	60.80	-26	46,268	-0.06%	大買/大賣/
2018/06/27	123	61.09	118	61.01	61.60	5	45,965	0.01%	大買/大賣/
2018/06/26	176	60.26	107	60.23	60.70	69	45,735	0.15%	大買/大賣/
2018/06/25	43	58.60	30.2	59.04	57.60	12.8	45,247	0.03%
2018/06/22	49	60.52	31.2	60.57	59.70	17.8	45,234	0.04%
2018/06/21	46	62.18	47	62.53	62.50	-1	45,060	0.00%
2018/06/20	75	61.57	43	62.86	60.60	32	44,997	0.07%
2018/06/19	28	65.20	42	65.06	64.50	-14	44,847	-0.03%
2018/06/15	88	67.28	74	68.19	66.60	14	44,751	0.03%
2018/06/14	144	67.50	140	67.61	68.10	4	44,648	0.01%	大買/大賣/
2018/06/13	80.5	68.73	61	67.75	67.00	19.5	44,859	0.04%
2018/06/12	164	73.05	140.5	72.51	70.00	23.5	44,681	0.05%	大買/大賣/
2018/06/11	85	67.37	117	67.51	69.70	-32	43,257	-0.07%	大賣/
2018/06/08	44	62.85	46	63.13	63.40	-2	42,538	0.00%
2018/06/07	30	66.12	47	66.87	65.00	-17	42,363	-0.04%
2018/06/06	119	65.24	78	65.56	66.00	41	42,989	0.10%	大買/
2018/06/05	120	64.65	101	63.51	63.70	19	43,474	0.04%	大買/大賣/
2018/06/04	111	66.93	125	67.18	67.30	-14	42,688	-0.03%	大買/大賣/
2018/06/01	63.5	68.68	71	69.23	67.10	-7.5	42,378	-0.02%
2018/05/31	149	71.61	195	71.02	69.90	-46	41,822	-0.11%	大買/大賣/
2018/05/30	60	67.12	45	66.92	67.80	15	40,393	0.04%
2018/05/29	89	68.22	76	67.87	66.40	13	39,562	0.03%
2018/05/28	163	64.56	222	64.64	64.80	-59	37,968	-0.16%	大買/大賣/
2018/05/25	43	60.03	43	60.17	60.50	0	36,847	0.00%
2018/05/24	101	59.24	97	59.14	59.30	4	36,381	0.01%	大買/
2018/05/23	133	59.01	175	59.23	58.90	-42	36,141	-0.12%	大買/大賣/
2018/05/22	92	59.98	77	60.84	58.50	15	35,613	0.04%
2018/05/21	144	62.76	90	62.86	62.60	54	34,997	0.15%	大買/
2018/05/18	387	61.66	419	61.77	63.20	-32	34,507	-0.09%	大買/大賣/
2018/05/17	399	62.56	375	63.10	61.20	24	33,760	0.07%	大買/大賣/
2018/05/16	119	61.63	401.1	61.12	62.00	-282.1	32,460	-0.87%	大買/大賣/鉅額交易
2018/05/15	129	57.74	112	57.59	57.30	17	31,009	0.05%	大買/大賣/
2018/05/14	273	56.78	270	55.91	58.10	3	30,392	0.01%	大買/大賣/
2018/05/11	309	54.39	278	54.77	52.90	31	29,133	0.11%	大買/大賣/
2018/05/10	97	51.85	71	52.03	53.50	26	27,993	0.09%
2018/05/09	224	53.57	177	53.59	52.50	47	27,547	0.17%	大買/大賣/
2018/05/08	375	53.39	432	53.53	53.80	-57	26,881	-0.21%	大買/大賣/
2018/05/07	25	48.27	29.2	48.41	50.00	-4.2	25,652	-0.02%
2018/05/04	67	48.00	29	47.36	47.25	38	25,600	0.15%
2018/05/03	184	49.01	190	49.60	48.75	-6	25,913	-0.02%	大買/大賣/
2018/05/02	468	48.70	300	48.79	48.90	168	25,992	0.65%	大買/大賣/鉅額交易
2018/04/30	202	46.89	183	47.14	46.80	19	26,032	0.07%	大買/大賣/
2018/04/27	9	46.59	11	46.93	46.50	-2	27,327	-0.01%
2018/04/26	105	47.83	111	47.69	45.90	-6	28,276	-0.02%	大買/大賣/
2018/04/25	16	45.79	56	47.48	47.60	-40	28,445	-0.14%
2018/04/24	164	48.64	309	49.31	46.25	-145	29,126	-0.50%	大買/大賣/鉅額交易
2018/04/23	93	50.22	583	49.09	48.80	-490	28,557	-1.72%	大賣/鉅額交易
2018/04/20	1,210	49.45	625	48.86	48.70	585	28,578	2.05%	大買/大賣/鉅額交易
2018/04/19	203	47.81	204	47.29	49.10	-1	27,712	0.00%	大買/大賣/
2018/04/18	226	44.54	17	44.56	44.65	209	26,756	0.78%	大買/鉅額交易
2018/04/17	106	45.53	98	45.18	44.05	8	26,930	0.03%	大買/
2018/04/16	65	46.08	29	46.38	45.50	36	27,170	0.13%
2018/04/13	45	45.93	40	46.95	45.65	5	27,575	0.02%
2018/04/12	10	44.63	12	44.67	44.90	-2	27,359	-0.01%
2018/04/11	325	45.99	326	46.02	45.05	-1	28,225	0.00%	大買/大賣/
2018/04/10	910	44.84	326	44.71	44.60	584	28,851	2.02%	大買/大賣/鉅額交易
2018/04/09	43	43.97	53	44.30	43.80	-10	29,531	-0.03%
2018/04/03	265	44.07	254	43.80	44.25	11	29,498	0.04%	大買/大賣/
2018/04/02	94	43.18	72	43.11	43.05	22	29,804	0.07%
2018/03/31	126	43.78	136	43.68	44.00	-10	29,953	-0.03%	大買/大賣/
2018/03/30	49	45.74	86	45.36	44.70	-37	30,304	-0.12%
2018/03/29	6	47.13	3	46.57	45.50	3	30,876	0.01%
2018/03/28	6	46.42	2	45.90	45.80	4	30,715	0.01%
2018/03/27	90	47.19	58	46.61	47.15	32	30,879	0.10%
2018/03/26	71	45.34	68	45.49	45.75	3	31,408	0.01%
2018/03/23	237	45.73	232.2	45.52	45.00	4.8	31,596	0.02%	大買/大賣/
2018/03/22	62	47.64	111	47.72	47.05	-49	31,550	-0.16%	大賣/
2018/03/21	175	47.10	314	47.50	47.00	-139	31,458	-0.44%	大買/大賣/鉅額交易
2018/03/20	241	47.33	257	47.09	47.25	-16	31,677	-0.05%	大買/大賣/
2018/03/19	423	47.99	482	48.50	47.65	-59	31,851	-0.19%	大買/大賣/
2018/03/16	96	48.10	68	48.41	47.20	28	31,592	0.09%
2018/03/15	44	46.91	42	47.13	47.00	2	31,638	0.01%
2018/03/14	67	47.54	66	47.14	46.90	1	31,960	0.00%
2018/03/13	186	48.44	169	48.30	48.55	17	32,804	0.05%	大買/大賣/
2018/03/12	448	47.74	365	47.78	47.75	83	33,151	0.25%	大買/大賣/
2018/03/09	271	46.12	353	45.13	47.50	-82	33,111	-0.25%	大買/大賣/
2018/03/08	70	43.09	79	43.08	43.20	-9	33,139	-0.03%
2018/03/07	318	42.77	321	42.97	42.70	-3	33,542	-0.01%	大買/大賣/
2018/03/06	44	42.43	45	42.39	42.40	-1	33,993	0.00%
2018/03/05	22	42.46	502	42.97	41.40	-480	34,392	-1.40%	大賣/鉅額交易
2018/03/02	211	44.06	10	44.14	44.10	201	34,552	0.58%	大買/鉅額交易
2018/03/01	19	44.67	3	44.78	45.00	16	35,135	0.05%
2018/02/27	56	45.33	64	45.78	45.30	-8	35,753	-0.02%
2018/02/26	164	45.55	160	45.78	45.50	4	36,140	0.01%	大買/大賣/
2018/02/23	5	44.58	7	44.74	44.50	-2	36,662	-0.01%
2018/02/22	7	44.35	7	44.44	44.15	0	38,036	0.00%
2018/02/21	223	44.84	208	44.85	45.00	15	39,623	0.04%	大買/大賣/
2018/02/12	140	43.51	139	43.26	43.00	1	39,949	0.00%	大買/大賣/
2018/02/09	232	40.66	231	42.15	42.90	1	40,294	0.00%	大買/大賣/
2018/02/08	85	44.13	111	44.14	43.50	-26	40,591	-0.06%	大賣/
2018/02/07	729	45.22	308.1	45.80	45.10	420.9	40,855	1.03%	大買/大賣/鉅額交易
2018/02/06	157	44.47	195	44.27	42.50	-38	41,706	-0.09%	大買/大賣/
2018/02/05	6	45.29	14	45.41	47.20	-8	43,336	-0.02%
2018/02/02	30	47.04	6	47.23	47.20	24	44,680	0.05%
2018/02/01	172	48.10	173	48.84	48.00	-1	46,364	0.00%	大買/大賣/
2018/01/31	21	47.36	19	47.53	48.00	2	47,867	0.00%
2018/01/30	49	49.04	69.1	49.57	48.60	-20.1	48,603	-0.04%
2018/01/29	235	49.62	241	49.63	49.85	-6	48,644	-0.01%	大買/大賣/
2018/01/26	167	49.89	168	49.93	49.00	-1	48,988	0.00%	大買/大賣/
2018/01/25	237	51.06	279	51.77	49.50	-42	48,892	-0.09%	大買/大賣/
2018/01/24	227	52.96	216.1	52.48	52.30	10.9	48,813	0.02%	大買/大賣/
2018/01/23	769	53.88	714	54.53	52.40	55	49,067	0.11%	大買/大賣/
2018/01/22	211	52.21	245.6	51.46	53.60	-34.6	48,434	-0.07%	大買/大賣/
2018/01/19	426	48.34	435	48.37	48.75	-9	49,111	-0.02%	大買/大賣/
2018/01/18	262	48.38	260	47.82	47.90	2	49,222	0.00%	大買/大賣/
2018/01/17	96	46.98	80	47.14	46.90	16	49,485	0.03%
2018/01/16	56	47.70	66	47.61	47.05	-10	50,360	-0.02%
2018/01/15	245	46.84	265	46.09	47.00	-20	51,050	-0.04%	大買/大賣/
2018/01/12	46	46.39	55	46.64	45.90	-9	51,888	-0.02%
2018/01/11	67	45.98	58	45.69	46.20	9	52,157	0.02%
2018/01/10	256	45.92	336	46.35	45.85	-80	52,303	-0.15%	大買/大賣/
2018/01/09	319	46.48	292	46.53	47.25	27	52,530	0.05%	大買/大賣/
2018/01/08	209	46.41	202.2	46.32	45.05	6.8	52,941	0.01%	大買/大賣/
2018/01/05	306	47.71	335	47.63	47.15	-29	53,817	-0.05%	大買/大賣/
2018/01/04	191	44.95	135	45.27	46.50	56	54,411	0.10%	大買/大賣/
2018/01/03	388	44.47	391	44.65	43.95	-3	53,809	-0.01%	大買/大賣/
2018/01/02	9	42.48	6	42.44	42.35	3	53,322	0.01%