合晶 (6182)-元大-龍潭券商分點個股進出

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
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/24	0	0.00	4	38.95	39.00	-4	2,969	-0.13%
2024/04/23	13	38.65	0	0.00	38.55	13	3,016	0.43%
2024/04/22	1.2	38.95	1.1	38.90	38.95	0.1	3,017	0.00%
2024/04/19	4	38.88	6.9	38.99	38.85	-2.9	3,009	-0.10%
2024/04/17	1	39.65	5	39.98	39.75	-4	2,966	-0.13%
2024/04/16	7	39.49	0	0.00	38.90	7	2,945	0.24%
2024/04/15	5	39.86	3	40.15	40.10	2	2,945	0.07%
2024/04/12	0	0.00	3	39.60	39.45	-3	2,947	-0.10%
2024/04/11	3	39.60	0	0.00	39.55	3	2,967	0.10%
2024/04/10	1	40.00	0	0.00	39.95	1	3,008	0.03%
2024/04/09	0.1	40.15	4.4	39.91	39.90	-4.4	3,025	-0.14%
2024/04/08	3.1	39.90	13	39.80	40.00	-9.9	3,039	-0.33%
2024/04/03	0.1	39.85	0	0.00	39.95	0.1	3,069	0.00%
2024/04/01	7	39.96	3	40.00	39.90	4	3,203	0.12%
2024/03/29	2	38.88	0	0.00	39.00	2	3,209	0.06%
2024/03/28	2.1	39.01	0.3	39.20	38.80	1.8	3,278	0.05%
2024/03/27	12.1	38.90	0	0.00	39.00	12.1	3,324	0.36%
2024/03/26	5.1	38.92	1	39.15	38.75	4.1	3,388	0.12%
2024/03/25	8	39.48	2	39.25	39.10	6	3,432	0.17%
2024/03/22	0	0.00	6	39.78	39.70	-6	3,537	-0.17%
2024/03/21	13.5	40.12	0	0.00	40.00	13.5	3,678	0.37%
2024/03/20	5	40.20	12	40.58	40.15	-7	3,999	-0.18%
2024/03/19	8.1	40.07	9	39.86	39.60	-0.9	4,036	-0.02%
2024/03/18	82	38.88	4	38.88	38.80	78	4,353	1.79%
2024/03/15	15	39.83	1	40.05	39.70	14	4,579	0.31%
2024/03/14	2.1	40.20	0.3	40.20	40.20	1.9	4,547	0.04%
2024/03/13	14	41.03	6	41.37	40.70	8	4,537	0.18%
2024/03/12	12	41.28	12.1	41.28	41.20	-0.1	4,493	0.00%
2024/03/11	10	42.07	0.3	41.65	41.60	9.7	4,453	0.22%
2024/03/08	18.2	42.19	37	41.89	42.35	-18.8	4,322	-0.43%
2024/03/07	6.1	40.00	25	40.20	39.95	-18.9	3,985	-0.47%
2024/03/06	6.1	39.89	15	40.07	39.85	-8.9	3,958	-0.22%
2024/03/05	7	40.22	7	40.50	40.10	0	3,980	0.00%
2024/03/04	12	40.09	2	40.20	40.10	10	3,992	0.25%
2024/03/01	7	40.09	4.3	40.05	39.90	2.7	4,022	0.07%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	10.1	39.93	2	39.95	39.90	8.1	4,006	0.20%
2024/02/26	14	40.55	0	0.00	40.40	14	3,992	0.35%
2024/02/23	1	41.10	1.2	41.37	41.00	-0.2	3,963	-0.01%
2024/02/22	2.5	41.39	8	41.30	41.20	-5.5	3,963	-0.14%
2024/02/21	9	41.24	6	41.35	41.20	3	3,965	0.08%
2024/02/20	4	41.55	6	41.30	41.30	-2	3,960	-0.05%
2024/02/19	2	41.70	0	0.00	41.70	2	3,969	0.05%
2024/02/16	1	41.45	1	41.35	41.40	0	3,966	0.00%
2024/02/15	10	40.80	6	40.83	41.20	4	3,965	0.10%
2024/02/05	4	40.75	0	0.00	40.70	4	3,961	0.10%
2024/02/02	4.5	40.83	2	40.80	41.00	2.5	3,969	0.06%
2024/02/01	2	40.80	10	40.65	41.00	-8	4,014	-0.20%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/30	5	40.78	0	0.00	40.55	5	4,055	0.12%
2024/01/29	1.1	41.25	2	41.35	41.30	-0.9	4,119	-0.02%
2024/01/26	8.1	41.39	0	0.00	41.35	8.1	4,131	0.20%
2024/01/25	26	41.80	0	41.65	41.50	26	4,137	0.63%
2024/01/23	3	42.05	0	0.00	42.30	3	4,234	0.07%
2024/01/22	7	42.50	1	42.50	42.55	6	4,248	0.14%
2024/01/19	2	42.23	6	42.03	42.15	-4	4,291	-0.09%
2024/01/18	12.1	41.78	1	42.35	41.60	11.1	4,334	0.26%
2024/01/17	6	42.70	0	0.00	42.20	6	4,333	0.14%
2024/01/16	4	43.00	0	0.00	43.35	4	4,309	0.09%
2024/01/15	0	43.28	0	0.00	43.15	0	4,308	0.00%
2024/01/12	0	0.00	5	42.76	42.75	-5	4,315	-0.12%
2024/01/10	16	42.44	2	42.30	42.35	14	4,351	0.32%
2024/01/09	2	42.78	0	0.00	43.05	2	4,338	0.05%
2024/01/08	5	43.50	0	0.00	43.55	5	4,326	0.12%
2024/01/05	7	43.15	0	0.00	43.05	7	4,347	0.16%
2024/01/04	8	43.06	0	0.00	43.25	8	4,341	0.18%
2024/01/03	1.3	43.34	1	43.15	43.20	0.3	4,318	0.01%
2024/01/02	25	43.10	0	0.00	43.05	25	4,297	0.58%
2023/12/29	1.1	43.36	0	0.00	43.30	1.1	4,298	0.03%
2023/12/28	13	43.67	1	43.70	43.55	12	4,277	0.28%
2023/12/27	4	43.85	0	0.00	43.95	4	4,250	0.09%
2023/12/26	20	43.84	3	44.05	44.15	17	4,172	0.41%
2023/12/25	8.2	44.01	8	43.64	43.75	0.2	4,130	0.00%
2023/12/22	12	44.13	4	44.16	44.10	8	4,096	0.20%
2023/12/21	4	44.20	0	0.00	44.05	4	4,051	0.10%
2023/12/20	12	44.86	0	0.00	44.65	12	3,989	0.30%
2023/12/19	12	45.02	14	45.19	45.00	-2	3,943	-0.05%
2023/12/18	4	47.48	6	47.27	46.05	-2	3,839	-0.05%
2023/12/15	10	48.49	32.5	48.60	48.05	-22.5	3,768	-0.60%
2023/12/14	22	46.70	13	47.11	47.40	9	3,495	0.26%
2023/12/13	33	48.22	11	47.34	46.45	22	3,474	0.63%
2023/12/12	6	45.58	27	46.58	47.60	-21	3,179	-0.66%
2023/12/11	0	0.00	12	44.55	44.20	-12	2,933	-0.41%
2023/12/08	10	44.50	2	44.60	44.50	8	2,993	0.27%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/05	2	44.48	1	44.75	44.45	1	3,194	0.03%
2023/12/04	0	0.00	0.2	45.40	45.00	-0.2	3,281	0.00%
2023/12/01	0	44.95	1.3	45.01	45.10	-1.2	3,339	-0.04%
2023/11/30	4	45.20	3.1	45.26	45.00	0.9	3,365	0.03%
2023/11/29	2	45.20	2	45.10	45.20	0	3,346	0.00%
2023/11/28	1	43.65	4	44.51	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	1	44.10	43.85	-1	3,299	-0.03%
2023/11/24	0	0.00	7	44.19	43.85	-7	3,305	-0.21%
2023/11/22	1	43.80	0.3	43.71	43.70	0.8	3,317	0.02%
2023/11/21	17	44.09	3	44.25	43.60	14	3,334	0.42%
2023/11/20	0	0.00	6	44.03	44.05	-6	3,340	-0.18%
2023/11/16	0	0.00	2	43.50	43.80	-2	3,373	-0.06%
2023/11/15	1.1	43.02	0	0.00	43.00	1.1	3,371	0.03%
2023/11/14	5	42.68	1	42.75	42.65	4	3,404	0.12%
2023/11/13	2.1	43.00	0	0.00	42.95	2.1	3,426	0.06%
2023/11/10	1.1	42.36	0	0.00	42.90	1.1	3,449	0.03%
2023/11/09	3.1	42.42	2	42.45	42.40	1.1	3,456	0.03%
2023/11/07	1.1	43.25	0	43.50	43.00	1.1	3,444	0.03%
2023/11/06	28	43.50	10	43.80	43.50	18	3,448	0.52%
2023/11/03	1	44.95	3	45.53	44.85	-2	3,442	-0.06%
2023/11/02	0	44.90	2	45.15	45.15	-2	3,480	-0.06%
2023/11/01	2	44.00	2	44.64	44.60	0	3,501	0.00%
2023/10/31	3	43.67	2	44.00	43.60	1	3,473	0.03%
2023/10/30	0	0.00	4	45.38	45.10	-4	3,470	-0.12%
2023/10/27	2	46.30	1	46.00	45.80	1	3,464	0.03%
2023/10/26	0	0.00	3	45.12	45.45	-3	3,495	-0.09%
2023/10/25	7	47.01	36.1	46.63	46.15	-29.1	3,467	-0.84%
2023/10/24	2	46.63	2.1	46.47	46.70	-0.1	3,475	0.00%
2023/10/23	0	46.10	8	46.14	46.00	-8	3,507	-0.23%
2023/10/20	1.1	46.12	5.1	46.07	46.00	-4	3,539	-0.11%
2023/10/19	2.1	45.36	2	45.80	45.90	0.1	3,586	0.00%
2023/10/18	2	46.10	3	46.20	45.90	-1	3,621	-0.03%
2023/10/17	1.1	46.41	1.4	46.17	46.05	-0.3	3,611	-0.01%
2023/10/16	0	0.00	2.2	46.57	46.35	-2.2	3,738	-0.06%
2023/10/13	0	0.00	8.3	46.50	46.50	-8.3	3,861	-0.21%
2023/10/12	0	0.00	4	45.28	45.85	-4	3,963	-0.10%
2023/10/11	1	45.20	3	45.20	45.05	-2	4,050	-0.05%
2023/10/06	1	46.10	3	45.83	45.95	-2	4,134	-0.05%
2023/10/05	0.3	45.32	0	0.00	46.00	0.3	4,280	0.01%
2023/10/04	1	45.00	0	0.00	44.95	1	4,411	0.02%
2023/10/02	2	45.05	1	44.50	45.00	1	4,520	0.02%
2023/09/28	0.2	44.27	0	0.00	44.00	0.2	4,614	0.00%
2023/09/27	3.1	44.12	0	0.00	44.00	3.1	4,641	0.07%
2023/09/26	1.1	44.63	2	44.80	44.65	-0.9	4,648	-0.02%
2023/09/25	0.1	44.81	0	0.00	44.95	0.1	4,702	0.00%
2023/09/21	0	44.95	1.3	44.93	44.85	-1.3	4,742	-0.03%
2023/09/20	5	45.09	18.1	45.53	44.90	-13.1	4,817	-0.27%
2023/09/19	0.1	46.20	4	46.14	45.70	-3.9	4,900	-0.08%
2023/09/18	5	46.96	5.1	46.71	46.70	-0.1	4,853	0.00%
2023/09/15	0	0.00	17.2	46.57	46.50	-17.2	4,802	-0.36%
2023/09/13	8	45.95	1	45.95	45.90	7	4,749	0.15%
2023/09/12	1	45.40	23	45.67	45.65	-22	4,776	-0.46%
2023/09/11	0	0.00	1	45.00	44.40	-1	4,792	-0.02%
2023/09/08	18	44.81	16.1	45.06	44.85	2	5,009	0.04%
2023/09/07	16	44.81	11	45.07	44.85	5	4,970	0.10%
2023/09/06	79.1	44.17	48	44.29	44.30	31.1	4,892	0.64%
2023/09/05	0	0.00	12	43.63	43.55	-12	4,848	-0.25%
2023/09/04	6	42.95	3	43.15	43.20	3	4,859	0.06%
2023/09/01	12	42.95	0	0.00	43.10	12	4,864	0.25%
2023/08/31	1	42.60	0.8	42.65	42.60	0.3	4,871	0.01%
2023/08/30	6	42.55	10	42.54	42.45	-4	4,885	-0.08%
2023/08/29	7	42.00	6	42.40	42.50	1	4,909	0.02%
2023/08/28	3	42.07	14	42.15	42.00	-11	4,910	-0.22%
2023/08/25	0	0.00	7	42.02	42.15	-7	4,910	-0.14%
2023/08/24	4	41.68	6	41.91	41.75	-2	4,913	-0.04%
2023/08/23	10	42.09	38	41.99	42.00	-28	4,928	-0.57%
2023/08/22	2	41.05	2	41.40	41.65	0	4,921	0.00%
2023/08/21	2	40.90	2	41.40	41.10	0	4,900	0.00%
2023/08/18	0	0.00	4	41.23	41.25	-4	4,893	-0.08%
2023/08/17	12	40.55	0	0.00	40.80	12	4,877	0.25%
2023/08/16	1.1	38.90	1	39.65	39.90	0.1	4,857	0.00%
2023/08/15	6	39.30	0	0.00	39.25	6	4,833	0.12%
2023/08/14	0	39.60	0	0.00	39.25	0	4,827	0.00%
2023/08/11	6.1	40.13	0	0.00	39.95	6.1	4,795	0.13%
2023/08/10	5	40.10	1	40.05	40.00	4	4,773	0.08%
2023/08/09	14.2	40.93	3	40.43	40.45	11.2	4,724	0.24%
2023/08/08	3	41.62	0	0.00	41.50	3	4,637	0.06%
2023/08/07	7	42.26	0	0.00	42.30	7	4,601	0.15%
2023/08/04	1	42.70	3	42.90	42.70	-2	4,583	-0.04%
2023/08/02	7	42.15	0	0.00	42.45	7	4,603	0.15%
2023/08/01	4	42.63	1	42.80	43.05	3	4,540	0.07%
2023/07/31	20	42.90	13	42.83	42.50	7	4,534	0.16%
2023/07/28	2.1	43.51	1	43.45	43.50	1.1	4,463	0.02%
2023/07/27	4	43.51	7	43.57	43.60	-3	4,464	-0.07%
2023/07/26	17	42.95	6	42.68	42.75	11	4,454	0.25%
2023/07/25	26	43.65	5	43.53	43.55	21	4,430	0.47%
2023/07/24	16	43.28	4	43.60	43.05	12	4,423	0.27%
2023/07/21	3.1	44.54	0	0.00	44.40	3.1	4,421	0.07%
2023/07/20	0	45.80	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	10.1	46.39	7.6	46.74	45.60	2.5	4,456	0.06%
2023/07/18	3.4	48.62	8	48.26	48.60	-4.6	4,399	-0.11%
2023/07/17	18.1	48.98	9	48.78	48.90	9.1	4,293	0.21%
2023/07/14	12.1	47.75	52	47.78	48.45	-39.9	4,239	-0.94%
2023/07/13	30.1	48.11	12.1	47.56	47.35	18	4,166	0.43%
2023/07/12	18.2	47.95	9.1	48.32	48.10	9.1	4,123	0.22%
2023/07/11	8	47.65	13	47.82	47.80	-5	4,014	-0.12%
2023/07/10	10.1	47.27	12	47.28	47.30	-1.9	3,981	-0.05%
2023/07/07	3	46.63	8	46.51	46.70	-5	3,963	-0.13%
2023/07/06	26	47.66	17	47.63	47.75	9	3,922	0.23%
2023/07/05	2	46.93	26.2	47.12	47.35	-24.2	3,870	-0.63%
2023/07/04	3	46.90	16	47.13	46.75	-13	3,838	-0.34%
2023/07/03	4	47.45	12.3	47.42	47.30	-8.3	3,841	-0.21%
2023/06/30	4.1	47.03	4.2	46.98	47.30	-0.2	3,822	0.00%
2023/06/29	5.3	46.77	0	0.00	46.95	5.3	3,842	0.14%
2023/06/28	17	47.15	5.2	47.45	47.20	11.8	3,834	0.31%
2023/06/27	7.2	46.70	32.1	47.02	46.60	-24.9	3,836	-0.65%
2023/06/26	0	46.10	2	46.10	46.15	-2	3,751	-0.05%
2023/06/21	6	46.03	3	46.15	46.15	3	3,831	0.08%
2023/06/20	0.1	46.10	0	0.00	45.95	0.1	3,980	0.00%
2023/06/19	2	46.40	3.4	46.45	46.25	-1.4	4,117	-0.03%
2023/06/16	7	46.30	2	46.55	46.65	5	4,269	0.12%
2023/06/15	12	46.06	2	46.15	46.40	10	4,270	0.23%
2023/06/14	8	46.29	71.1	45.67	46.30	-63.1	4,244	-1.49%
2023/06/13	0.1	44.57	1	44.45	44.50	-0.9	4,099	-0.02%
2023/06/12	3.2	44.01	0	0.00	43.85	3.2	4,195	0.08%
2023/06/09	5.1	43.92	4	43.88	43.90	1.1	4,224	0.03%
2023/06/08	16.4	44.70	10	44.33	44.05	6.4	4,254	0.15%
2023/06/07	3.3	44.96	0	0.00	45.20	3.3	4,335	0.07%
2023/06/06	2	44.88	3	44.87	45.20	-1	4,371	-0.02%
2023/06/05	4	45.39	1	45.45	45.40	3	4,430	0.07%
2023/06/02	7	45.02	7	45.10	44.75	0	4,433	0.00%
2023/06/01	0.2	44.72	1	44.60	44.65	-0.8	4,454	-0.02%
2023/05/31	4	44.74	3	45.00	44.95	1	4,466	0.02%
2023/05/29	2	44.88	1.1	44.85	44.80	0.9	4,461	0.02%
2023/05/26	17	44.39	10	44.10	44.05	7	4,455	0.16%
2023/05/25	1.1	44.05	0.1	44.05	44.05	1	4,447	0.02%
2023/05/24	1.2	43.87	1	44.00	44.00	0.2	4,492	0.00%
2023/05/23	1.1	44.25	1	44.25	44.10	0.1	4,510	0.00%
2023/05/22	2	43.78	0	0.00	43.70	2	4,504	0.04%
2023/05/19	0.1	43.47	2	43.50	43.20	-1.9	4,523	-0.04%
2023/05/18	0	0.00	3	43.50	43.50	-3	4,597	-0.07%
2023/05/17	2	43.00	1	43.00	43.00	1	4,643	0.02%
2023/05/16	2	42.85	6	42.89	42.80	-4	4,638	-0.09%
2023/05/15	0.1	42.30	0	0.00	42.25	0.1	4,660	0.00%
2023/05/12	12	42.18	1	42.35	42.40	11	4,730	0.23%
2023/05/11	5	42.12	0	0.00	42.05	5	4,834	0.10%
2023/05/10	6	42.58	0	0.00	42.60	6	4,903	0.12%
2023/05/09	4.4	42.90	0	0.00	42.60	4.4	4,975	0.09%
2023/05/08	5.2	44.15	0	0.00	43.80	5.2	4,988	0.10%
2023/05/05	1	44.00	2.3	44.21	43.95	-1.3	5,039	-0.03%
2023/05/04	6.2	43.94	1	43.90	43.95	5.2	5,109	0.10%
2023/05/03	6	44.05	0	0.00	44.10	6	5,198	0.12%
2023/05/02	0.2	44.15	5	43.69	44.00	-4.8	5,268	-0.09%
2023/04/28	2	43.48	1	43.15	43.20	1	5,378	0.02%
2023/04/27	3	43.03	0	0.00	43.20	3	5,360	0.06%
2023/04/26	4.1	42.33	0	0.00	42.50	4.1	5,334	0.08%
2023/04/25	7.9	42.79	100	42.65	42.55	-92.1	5,320	-1.73%
2023/04/24	9.2	43.67	2.8	43.72	43.55	6.4	5,314	0.12%
2023/04/21	20	44.44	2	44.88	44.10	18	5,301	0.34%
2023/04/20	17	45.46	7	45.34	45.15	10	5,273	0.19%
2023/04/19	16.3	45.70	6	45.51	45.25	10.3	5,337	0.19%
2023/04/18	11	46.27	5	46.21	46.15	6	5,261	0.11%
2023/04/17	29.1	46.23	0	0.00	46.15	29.1	5,238	0.56%
2023/04/14	20.2	46.73	0	0.00	46.70	20.2	5,182	0.39%
2023/04/13	41.4	47.20	2	47.68	46.85	39.4	5,147	0.76%
2023/04/12	1.1	47.97	11	48.20	48.35	-9.9	5,035	-0.20%
2023/04/11	2.4	48.62	1	48.35	48.30	1.4	4,993	0.03%
2023/04/10	30.2	48.30	7.6	48.43	48.65	22.7	4,980	0.46%
2023/04/07	7	48.00	2	48.10	47.90	5	4,918	0.10%
2023/04/06	7.2	47.76	1	47.80	47.60	6.2	4,906	0.13%
2023/03/31	3.7	49.03	13.1	49.00	48.50	-9.4	4,867	-0.19%
2023/03/30	12	48.55	3.1	48.69	48.65	8.9	4,837	0.18%
2023/03/29	2.3	48.32	1	48.50	48.00	1.3	4,819	0.03%
2023/03/28	9.5	48.72	2	48.75	48.10	7.5	4,807	0.16%
2023/03/27	1.3	48.64	6	48.98	48.90	-4.7	4,706	-0.10%
2023/03/24	3.2	49.49	15.2	49.37	49.35	-12	4,633	-0.26%
2023/03/23	14.8	49.28	13.1	48.88	49.55	1.7	4,531	0.04%
2023/03/22	7	48.69	26.5	48.66	48.90	-19.5	4,355	-0.45%
2023/03/21	8.1	48.10	13	48.23	47.70	-4.9	4,191	-0.12%
2023/03/20	5.1	47.03	7.7	47.19	47.20	-2.6	4,007	-0.07%
2023/03/17	15	46.33	4.2	46.28	46.20	10.8	3,945	0.27%
2023/03/16	6	46.63	18.2	46.46	46.45	-12.2	3,860	-0.32%
2023/03/15	11.1	45.51	25.3	46.35	45.95	-14.2	3,782	-0.38%
2023/03/14	6.1	44.37	0	0.00	44.90	6.1	3,738	0.16%
2023/03/13	5.2	44.54	8	44.53	44.75	-2.8	3,733	-0.07%
2023/03/10	8.1	46.26	6	45.82	45.40	2.1	3,731	0.05%
2023/03/09	5.5	46.53	7	46.34	46.20	-1.5	3,782	-0.04%
2023/03/08	6	46.73	2.1	46.25	46.90	3.9	3,772	0.10%
2023/03/07	9	46.22	1.2	46.23	46.10	7.8	3,742	0.21%
2023/03/06	5	45.97	3.4	45.77	46.05	1.6	3,738	0.04%
2023/03/03	0	44.80	0	0.00	45.00	0	3,738	0.00%
2023/03/02	1.1	44.81	2	44.80	44.75	-1	3,832	-0.02%
2023/03/01	3.1	44.31	1	44.85	45.10	2.1	3,897	0.05%
2023/02/24	4.3	44.88	0	0.00	44.90	4.3	3,889	0.11%
2023/02/23	0	0.00	7	45.34	45.35	-7	3,899	-0.18%
2023/02/22	2.2	44.88	10	44.98	45.15	-7.9	3,948	-0.20%
2023/02/21	3	46.17	15.3	46.14	45.85	-12.3	3,949	-0.31%
2023/02/20	4	46.45	0	0.00	46.35	4	4,028	0.10%
2023/02/17	6.5	46.12	1	45.95	46.25	5.5	4,126	0.13%
2023/02/16	6	45.78	1	46.30	46.45	5	4,165	0.12%
2023/02/15	4	45.05	2.2	44.92	45.05	1.8	4,284	0.04%
2023/02/14	1	45.30	2.5	45.42	45.05	-1.4	4,354	-0.03%
2023/02/13	4.4	45.29	2.3	45.24	45.15	2.1	4,433	0.05%
2023/02/10	9.2	45.94	2	47.00	45.70	7.2	4,528	0.16%
2023/02/09	4.5	46.62	5.3	46.55	46.65	-0.8	4,594	-0.02%
2023/02/08	4.4	46.49	48.7	46.32	46.15	-44.3	4,578	-0.97%
2023/02/07	2	45.93	2.2	45.58	46.20	-0.2	4,562	0.00%
2023/02/06	2.3	45.04	12	45.10	44.70	-9.8	4,616	-0.21%
2023/02/03	4.1	46.03	2	45.68	45.55	2.1	4,610	0.05%
2023/02/02	11.1	46.19	7	46.24	46.10	4.1	4,610	0.09%
2023/02/01	5	45.45	14	45.39	45.50	-9	4,585	-0.20%
2023/01/31	7	44.40	8.1	44.85	44.85	-1.1	4,618	-0.02%
2023/01/30	5	42.90	2	44.00	44.50	3	4,570	0.07%
2023/01/17	1.3	42.24	0	0.00	42.10	1.3	4,472	0.03%
2023/01/16	0	42.00	0	0.00	42.20	0	4,562	0.00%
2023/01/13	12.3	41.83	0	0.00	41.80	12.3	4,593	0.27%
2023/01/12	5	42.55	7	42.58	42.55	-2	4,600	-0.04%
2023/01/11	0	43.42	1	43.45	43.40	-1	4,613	-0.02%
2023/01/10	2	43.62	6.1	43.68	43.90	-4.1	4,666	-0.09%
2023/01/09	4.2	43.55	12	43.77	44.25	-7.8	4,683	-0.17%
2023/01/06	0	0.00	8	42.35	42.50	-8	4,652	-0.17%
2023/01/05	2	42.25	7	42.29	41.65	-5	4,758	-0.11%
2023/01/04	38	41.57	1	41.50	41.75	37	4,822	0.77%
2023/01/03	0	0.00	1	41.55	41.45	-1	4,896	-0.02%
2022/12/30	17	41.24	2	41.05	40.80	15	4,942	0.30%
2022/12/29	1	41.00	0	0.00	41.00	1	5,014	0.02%
2022/12/28	4	41.05	2	40.83	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.40	42.15	-1	5,257	-0.02%
2022/12/26	1	42.30	0	0.00	41.80	1	5,361	0.02%
2022/12/23	1	41.00	0	0.00	41.80	1	5,471	0.02%
2022/12/22	2	42.35	2	42.10	41.95	0	5,563	0.00%
2022/12/21	1.1	41.89	0	0.00	41.65	1.1	5,752	0.02%
2022/12/20	2	42.50	5	41.92	41.85	-3	6,069	-0.05%
2022/12/19	2	43.50	0	0.00	43.40	2	6,280	0.03%
2022/12/16	0	0.00	12	43.88	43.65	-12	6,368	-0.19%
2022/12/15	0	0.00	5	44.75	44.60	-5	6,395	-0.08%
2022/12/13	8.1	43.99	0	0.00	43.85	8.1	6,483	0.12%
2022/12/12	1.1	43.70	1	43.70	43.75	0.1	6,505	0.00%
2022/12/09	5	44.70	1	44.55	44.25	4	6,550	0.06%
2022/12/08	22.1	44.67	3	44.80	44.85	19.1	6,563	0.29%
2022/12/07	5	45.55	4	45.44	44.75	1	6,595	0.02%
2022/12/06	9	46.20	3	46.88	46.00	6	6,609	0.09%
2022/12/05	1.1	47.56	3.1	47.70	47.70	-2	6,613	-0.03%
2022/12/02	2.1	47.67	0	0.00	47.60	2.1	6,622	0.03%
2022/12/01	6	47.24	15.1	47.75	47.70	-9.1	6,644	-0.14%
2022/11/30	9	45.89	1.3	45.37	45.95	7.7	6,594	0.12%
2022/11/29	4.1	45.07	3	44.93	45.20	1.1	6,728	0.02%
2022/11/28	12	45.47	2	45.85	45.55	10	6,740	0.15%
2022/11/25	0.1	46.50	29	46.02	45.90	-29	6,802	-0.43%
2022/11/24	5	45.90	10	46.39	46.50	-5	6,820	-0.07%
2022/11/23	12	45.71	14.1	45.29	45.20	-2.1	6,795	-0.03%
2022/11/22	1	45.85	10	45.85	45.65	-9	6,842	-0.13%
2022/11/21	0	46.10	1.1	46.28	45.85	-1.1	7,128	-0.01%
2022/11/18	0	0.00	6.1	45.75	45.65	-6.1	7,432	-0.08%
2022/11/17	5	46.10	12.2	46.19	46.20	-7.2	7,423	-0.10%
2022/11/16	9.4	45.69	0	0.00	46.10	9.4	7,464	0.13%
2022/11/15	3.2	45.83	4.1	45.62	46.00	-0.9	7,430	-0.01%
2022/11/14	5	45.05	0.1	44.85	45.00	4.9	7,468	0.07%
2022/11/11	5.1	44.94	8	45.07	44.75	-2.9	7,530	-0.04%
2022/11/10	2	43.23	19	43.59	43.80	-17	7,430	-0.23%
2022/11/09	2.1	42.86	21.2	42.81	43.00	-19	7,527	-0.25%
2022/11/08	0	0.00	8	42.39	42.25	-8	7,570	-0.11%
2022/11/07	25.1	42.36	3	42.30	42.35	22.1	7,805	0.28%
2022/11/04	12.1	41.47	13	41.83	42.20	-0.9	8,032	-0.01%
2022/11/03	1.1	41.34	2	41.13	41.40	-0.9	8,027	-0.01%
2022/11/02	4	40.83	6	40.88	41.00	-2	8,098	-0.02%
2022/11/01	4	40.09	5	40.32	40.20	-1	8,034	-0.01%
2022/10/31	5	39.82	12	39.86	39.90	-7	8,129	-0.09%
2022/10/28	12	39.05	0	0.00	39.05	12	8,131	0.15%
2022/10/27	3	39.67	20	39.68	39.95	-17	8,121	-0.21%
2022/10/26	2	37.68	1	38.30	37.60	1	8,063	0.01%
2022/10/25	0	0.00	4	38.55	38.30	-4	8,072	-0.05%
2022/10/24	31	39.54	3	39.30	38.95	28	8,111	0.35%
2022/10/21	5	38.81	0	0.00	39.05	5	8,078	0.06%
2022/10/20	2	38.78	5	38.67	38.70	-3	8,089	-0.04%
2022/10/19	3	39.77	2	39.90	39.00	1	8,105	0.01%
2022/10/18	6	39.67	5.1	39.44	39.55	0.9	8,090	0.01%
2022/10/17	0	0.00	1	38.05	39.80	-1	8,162	-0.01%
2022/10/14	3	38.38	4	38.46	38.95	-1	8,231	-0.01%
2022/10/13	6	37.38	10	37.36	36.40	-4	8,282	-0.05%
2022/10/12	5.1	38.74	2	39.13	38.70	3.1	8,242	0.04%
2022/10/11	1	38.30	8	38.39	38.40	-7	8,291	-0.08%
2022/10/07	5	40.49	1.1	40.71	40.60	4	8,336	0.05%
2022/10/06	7	40.94	1	40.95	41.10	6	8,352	0.07%
2022/10/05	17	41.16	20.1	41.34	40.80	-3.1	8,345	-0.04%
2022/10/04	3.1	39.68	0	0.00	39.90	3.1	8,311	0.04%
2022/10/03	8	38.87	0	0.00	38.60	8	8,391	0.10%
2022/09/30	17	38.18	16	38.20	39.45	1	8,407	0.01%
2022/09/29	13.1	38.54	7	38.80	38.30	6.1	8,428	0.07%
2022/09/28	15	38.41	7	39.84	37.90	8	8,439	0.09%
2022/09/27	26	39.53	13	38.64	40.30	13	8,331	0.16%
2022/09/26	25.1	40.93	14	40.86	40.15	11.1	8,083	0.14%
2022/09/23	4	45.15	4	44.84	44.60	0	7,976	0.00%
2022/09/22	1.1	44.68	1	45.80	45.80	0.1	7,992	0.00%
2022/09/21	2	45.98	4	45.66	45.35	-2	7,978	-0.03%
2022/09/19	1	47.05	9	47.23	46.80	-8	8,015	-0.10%
2022/09/16	2	47.98	0	0.00	47.25	2	8,045	0.02%
2022/09/15	0	49.35	0	0.00	48.25	0	8,114	0.00%
2022/09/14	3	47.85	2	47.83	48.80	1	8,186	0.01%
2022/09/13	1	49.40	11	49.49	48.90	-10	8,228	-0.12%
2022/09/12	10.1	49.24	5	49.35	49.30	5.1	8,309	0.06%
2022/09/08	4	47.83	0	0.00	48.00	4	8,404	0.05%
2022/09/07	1	46.35	0	0.00	46.50	1	8,480	0.01%
2022/09/06	5.2	47.63	27	47.21	47.30	-21.8	8,494	-0.26%
2022/09/05	8	49.34	5	49.02	48.50	3	8,483	0.04%
2022/09/02	4	51.20	0	0.00	51.00	4	8,479	0.05%
2022/09/01	7	51.20	1	51.30	51.10	6	8,484	0.07%
2022/08/31	0	0.00	1	52.00	52.20	-1	8,464	-0.01%
2022/08/30	6	51.87	4	52.03	52.00	2	8,477	0.02%
2022/08/29	32	50.69	12	50.74	50.70	20	8,441	0.24%
2022/08/26	22	53.72	19	53.40	52.70	3	8,393	0.04%
2022/08/25	50.1	52.99	32.4	52.54	53.60	17.8	8,176	0.22%
2022/08/24	8	50.78	25	50.86	50.30	-17	7,970	-0.21%
2022/08/23	2	50.15	1	49.70	50.70	1	8,204	0.01%
2022/08/22	12	50.93	4	51.15	50.80	8	8,484	0.09%
2022/08/19	18.1	52.02	23	51.88	51.60	-4.9	8,626	-0.06%
2022/08/18	12	50.63	3	51.07	51.50	9	8,886	0.10%
2022/08/17	10	50.96	3.1	50.87	50.90	7	8,984	0.08%
2022/08/16	24	51.01	15	51.24	51.00	9	9,064	0.10%
2022/08/15	5	50.12	17.1	50.02	50.20	-12.1	8,954	-0.14%
2022/08/12	20.2	50.33	23.3	50.44	50.30	-3.1	8,964	-0.03%
2022/08/11	22.2	49.44	38.5	49.19	49.60	-16.4	8,792	-0.19%
2022/08/10	6	47.41	22.1	47.41	47.60	-16.1	8,698	-0.19%
2022/08/09	17.2	47.04	21.1	47.11	47.10	-3.8	8,845	-0.04%
2022/08/08	10	45.88	1	45.85	45.95	9	9,344	0.10%
2022/08/05	5.1	45.67	2	46.50	46.50	3.1	9,800	0.03%
2022/08/04	2	44.50	4	44.66	45.30	-2	9,801	-0.02%
2022/08/03	4	45.46	0.1	45.35	45.10	3.9	9,954	0.04%
2022/08/02	17	45.78	1.1	45.57	45.45	15.9	10,187	0.16%
2022/08/01	4	47.26	1	47.30	47.15	3	10,426	0.03%
2022/07/29	2	47.88	3.1	47.93	47.75	-1.1	10,543	-0.01%
2022/07/28	6	47.40	2	47.48	47.00	4	10,780	0.04%
2022/07/27	1	46.90	2	46.45	47.15	-1	10,957	-0.01%
2022/07/26	5.5	46.69	10	46.12	45.90	-4.5	10,981	-0.04%
2022/07/25	5	47.50	4	47.44	47.55	1	11,009	0.01%
2022/07/22	33	48.77	12.1	48.50	48.10	20.9	11,136	0.19%
2022/07/21	4.2	48.53	14	48.21	48.95	-9.8	11,207	-0.09%
2022/07/20	10.2	47.70	22	47.85	47.25	-11.8	11,225	-0.11%
2022/07/19	18.1	46.37	16.1	46.43	46.55	2	11,345	0.02%
2022/07/18	11.1	47.77	12.2	48.20	48.20	-1.1	11,402	-0.01%
2022/07/15	18.1	47.23	34.1	47.33	47.55	-16	11,364	-0.14%
2022/07/14	0.1	45.80	3	46.17	46.15	-2.9	11,335	-0.03%
2022/07/13	25	45.34	21.1	44.73	44.80	3.9	11,443	0.03%
2022/07/12	20	45.28	96	44.68	44.00	-76	11,600	-0.66%
2022/07/11	23.1	46.99	35.1	47.45	47.30	-12	11,749	-0.10%
2022/07/08	25	46.22	38	46.35	46.40	-13	11,789	-0.11%
2022/07/07	3	43.97	1	44.85	44.90	2	11,800	0.02%
2022/07/06	3	44.40	15	44.22	43.30	-12	12,100	-0.10%
2022/07/05	9	44.86	5	45.09	46.00	4	12,371	0.03%
2022/07/04	9	44.66	21	44.52	44.55	-12	12,364	-0.10%
2022/07/01	13.1	46.43	37.2	46.20	45.05	-24.1	12,365	-0.19%
2022/06/30	15.1	48.27	3	48.99	48.05	12	12,273	0.10%
2022/06/29	3	50.07	33	50.22	50.50	-30	12,324	-0.24%
2022/06/28	19	50.85	73.3	50.63	51.00	-54.3	12,440	-0.44%
2022/06/27	104.4	52.24	3	52.03	52.40	101.4	12,592	0.80%	大買/鉅額交易
2022/06/24	52.1	50.67	4.1	50.65	50.50	48	12,776	0.38%
2022/06/23	4	49.76	51	50.38	49.95	-47	13,229	-0.36%
2022/06/22	17	50.73	6	50.60	50.20	11	14,000	0.08%
2022/06/21	8.1	51.44	14	51.93	52.40	-5.9	14,530	-0.04%
2022/06/20	9.3	51.55	10	51.90	50.20	-0.8	14,839	-0.01%
2022/06/17	126.7	53.02	19	52.79	52.60	107.7	14,885	0.72%	大買/鉅額交易
2022/06/16	15.1	56.16	29.1	55.67	54.60	-13.9	14,888	-0.09%
2022/06/15	5	57.84	8.3	57.60	57.00	-3.3	14,993	-0.02%
2022/06/14	13	57.11	19	57.51	58.40	-6	15,309	-0.04%
2022/06/13	16	57.53	11	57.60	57.70	5	15,378	0.03%
2022/06/10	4	60.43	16	60.51	60.50	-12	15,371	-0.08%
2022/06/09	20.1	61.21	113	61.11	61.00	-92.9	15,626	-0.59%	大賣/
2022/06/08	16	61.71	10.1	61.01	60.80	6	15,664	0.04%
2022/06/07	2	60.80	2	61.10	61.30	0	15,905	0.00%
2022/06/06	14	61.26	162	61.01	61.00	-148	16,035	-0.92%	大賣/鉅額交易
2022/06/02	10	61.91	6	61.70	61.60	4	16,288	0.02%
2022/06/01	12	61.64	64	61.77	61.60	-52	16,483	-0.32%
2022/05/31	32	62.62	38	62.75	62.30	-6	16,488	-0.04%
2022/05/30	122	62.21	50.1	62.34	62.00	71.9	16,441	0.44%	大買/
2022/05/27	147	60.99	19	61.05	60.70	128	16,268	0.79%	大買/鉅額交易
2022/05/26	88.1	60.52	17	60.35	60.00	71.1	16,175	0.44%
2022/05/25	12	59.47	16	59.26	59.80	-4	15,883	-0.03%
2022/05/24	23	59.56	27.1	58.68	57.50	-4.1	15,892	-0.03%
2022/05/23	14	59.94	5	60.02	59.40	9	15,785	0.06%
2022/05/20	14.6	59.07	9	59.29	59.60	5.6	15,830	0.04%
2022/05/19	15	58.17	22	58.45	59.60	-7	15,801	-0.04%
2022/05/18	13	59.81	22	60.10	59.30	-9	15,781	-0.06%
2022/05/17	26	59.08	16.1	59.57	60.10	9.9	15,738	0.06%
2022/05/16	93.2	60.80	71.2	59.52	58.60	22	15,715	0.14%
2022/05/13	34.1	59.20	80.2	57.95	59.70	-46.2	15,340	-0.30%
2022/05/12	88	56.74	72	55.69	55.50	16	15,166	0.11%
2022/05/11	13.1	57.60	10	57.19	56.90	3.1	15,825	0.02%
2022/05/10	51.1	55.82	35.6	56.56	58.00	15.4	16,239	0.09%
2022/05/09	35.3	56.66	103	56.71	56.60	-67.7	16,322	-0.41%	大賣/
2022/05/06	38.5	55.52	6	55.48	55.50	32.5	16,342	0.20%
2022/05/05	30	57.39	46.1	57.41	57.80	-16.1	16,717	-0.10%
2022/05/04	41.1	56.09	50	55.85	55.60	-9	16,714	-0.05%
2022/05/03	2.1	55.30	6.1	55.29	55.50	-4	16,822	-0.02%
2022/04/29	5.1	55.15	9.1	55.26	54.30	-4	17,101	-0.02%
2022/04/28	16.3	54.39	9.2	54.66	54.70	7.1	17,318	0.04%
2022/04/27	38.2	51.92	34	52.56	53.80	4.2	17,354	0.02%
2022/04/26	15.2	55.40	7.6	54.88	54.70	7.5	17,287	0.04%
2022/04/25	38.1	54.84	19	55.20	54.20	19.1	17,357	0.11%
2022/04/22	25.2	58.61	13.1	58.21	57.90	12.1	17,523	0.07%
2022/04/21	9	59.91	20	60.09	59.90	-11	17,766	-0.06%
2022/04/20	14	59.35	2	59.20	58.90	12	18,011	0.07%
2022/04/19	20	60.14	32.2	60.21	59.30	-12.2	18,412	-0.07%
2022/04/18	39.2	59.53	152.3	59.67	59.00	-113.2	18,403	-0.62%	大賣/鉅額交易
2022/04/15	58.1	59.12	18.1	59.42	58.40	40	18,432	0.22%
2022/04/14	32.5	61.47	6.5	61.33	60.80	26	18,655	0.14%
2022/04/13	5.4	62.25	115.1	61.98	62.40	-109.6	18,634	-0.59%	大賣/鉅額交易
2022/04/12	91.2	61.68	66	61.83	60.90	25.2	18,821	0.13%
2022/04/11	49.5	64.35	10.3	64.28	62.60	39.2	18,728	0.21%
2022/04/08	10.1	68.07	13	67.96	68.00	-3	18,893	-0.02%
2022/04/07	63	68.39	16	68.24	68.00	47	18,970	0.25%
2022/04/06	57.2	68.44	4	68.53	69.40	53.2	19,232	0.28%
2022/04/01	128.1	67.86	4	68.30	69.00	124.1	19,662	0.63%	大買/鉅額交易
2022/03/31	25.2	69.15	7	68.99	68.90	18.2	19,841	0.09%
2022/03/30	68.1	70.21	21.1	70.14	69.80	47	19,946	0.24%
2022/03/29	66.4	70.10	25	69.89	70.00	41.4	20,416	0.20%
2022/03/28	114.4	68.66	32	68.75	70.50	82.4	20,327	0.41%	大買/
2022/03/25	118.3	71.70	17.1	71.75	71.10	101.2	20,092	0.50%	大買/鉅額交易
2022/03/24	64.2	76.05	36.1	76.64	76.30	28.1	19,374	0.14%
2022/03/23	14.1	78.51	19.2	78.84	79.00	-5.1	19,064	-0.03%
2022/03/22	10	76.78	17.1	76.97	77.20	-7.1	19,631	-0.04%
2022/03/21	7.1	75.94	12	76.17	75.80	-5	19,753	-0.03%
2022/03/18	20	75.24	19.2	75.26	75.30	0.9	20,122	0.00%
2022/03/17	33.3	74.26	55.4	73.75	74.90	-22.1	20,327	-0.11%
2022/03/16	9	71.11	6.3	70.57	70.40	2.7	20,662	0.01%
2022/03/15	10	70.95	7	70.56	70.20	3	21,408	0.01%
2022/03/14	19.1	73.04	31.3	72.99	72.50	-12.2	23,269	-0.05%
2022/03/11	15	70.52	8	71.05	71.40	7	23,531	0.03%
2022/03/10	39.2	71.75	30	71.69	71.70	9.2	24,096	0.04%
2022/03/09	17.4	68.87	8	69.38	68.60	9.4	24,579	0.04%
2022/03/08	30.1	69.40	12.3	68.84	68.10	17.8	25,744	0.07%
2022/03/07	32.4	72.08	8	72.50	72.00	24.4	27,870	0.09%
2022/03/04	4	76.82	1.1	76.61	76.50	3	30,560	0.01%
2022/03/03	9.4	77.50	5	77.54	77.40	4.4	32,162	0.01%
2022/03/02	44	75.43	18	75.61	76.30	26	33,425	0.08%
2022/03/01	5	73.98	28.1	74.43	75.20	-23.1	35,505	-0.07%
2022/02/25	10	72.51	8	72.88	72.40	2	37,159	0.01%
2022/02/24	10.1	72.61	29	73.13	71.50	-18.9	37,706	-0.05%
2022/02/23	3	75.47	17	75.12	75.80	-14	38,556	-0.04%
2022/02/22	13.3	76.03	17.1	75.50	74.90	-3.8	38,753	-0.01%
2022/02/21	7.4	77.56	2.1	77.66	77.30	5.3	38,827	0.01%
2022/02/18	9.4	76.10	14.5	77.04	78.30	-5.2	39,120	-0.01%
2022/02/17	26.3	77.23	11	77.34	77.00	15.3	39,815	0.04%
2022/02/16	29.2	79.11	11	78.42	78.10	18.2	39,830	0.05%
2022/02/15	27	78.84	14.1	78.47	77.80	13	40,095	0.03%
2022/02/14	22.2	78.44	23	78.44	77.80	-0.8	40,215	0.00%
2022/02/11	82.2	79.41	114.2	79.57	79.70	-32	40,771	-0.08%	大賣/
2022/02/10	78.1	76.90	90.1	77.34	78.10	-12	40,750	-0.03%
2022/02/09	14	74.94	15	74.98	74.70	-1	40,664	0.00%
2022/02/08	32.1	73.11	21	73.21	73.00	11.1	41,039	0.03%
2022/02/07	48.3	73.24	28	73.18	73.40	20.3	40,868	0.05%
2022/01/26	13.7	75.40	24	75.45	76.80	-10.3	40,695	-0.03%
2022/01/25	37.1	75.98	31	75.90	75.40	6.1	41,051	0.01%
2022/01/24	25	74.51	56	74.54	75.30	-31	41,508	-0.07%
2022/01/21	17.9	74.77	8	74.90	73.10	9.9	41,929	0.02%
2022/01/20	12.1	76.63	8.1	76.35	77.60	4	41,885	0.01%
2022/01/19	17.4	77.35	29	77.33	77.10	-11.6	41,826	-0.03%
2022/01/18	33.4	79.51	27.3	79.41	78.60	6.1	41,937	0.01%
2022/01/17	47.1	79.24	33.2	79.67	79.30	13.9	41,950	0.03%
2022/01/14	75.6	77.30	24	78.00	78.10	51.6	42,033	0.12%
2022/01/13	28.1	79.92	27.6	79.93	79.60	0.6	42,427	0.00%
2022/01/12	46	80.28	46.1	79.27	78.20	-0.1	42,420	0.00%
2022/01/11	10.1	79.10	6	78.58	78.30	4.1	42,167	0.01%
2022/01/10	13.4	79.13	35.1	79.06	80.00	-21.8	42,243	-0.05%
2022/01/07	50.1	79.45	39.1	79.38	78.50	11	42,337	0.03%
2022/01/06	42.1	81.99	17.4	82.06	82.90	24.8	41,989	0.06%
2022/01/05	27.5	84.05	14.4	83.54	82.50	13.1	42,144	0.03%
2022/01/04	14.2	85.07	19	85.52	85.50	-4.9	42,220	-0.01%
2022/01/03	61.1	86.26	41.1	85.96	84.80	20	42,114	0.05%
2021/12/30	39.5	85.31	38	85.36	85.50	1.5	42,011	0.00%
2021/12/29	32.1	85.39	29	85.33	85.00	3.1	42,044	0.01%
2021/12/28	72.2	85.33	79.6	85.11	84.20	-7.5	41,934	-0.02%
2021/12/27	22.1	83.93	42.1	84.38	84.70	-20	41,756	-0.05%
2021/12/24	27.3	83.33	44.1	83.61	82.50	-16.8	41,692	-0.04%
2021/12/23	64.1	84.09	69.4	84.17	83.20	-5.3	41,679	-0.01%
2021/12/22	11	81.48	4	81.53	81.00	7	41,410	0.02%
2021/12/21	22.3	81.21	14	81.15	81.20	8.3	41,428	0.02%
2021/12/20	26	82.52	23	82.61	82.20	3	41,361	0.01%
2021/12/17	22.6	82.82	21	82.38	82.40	1.6	41,536	0.00%
2021/12/16	65	85.04	64	85.21	84.50	1	41,773	0.00%
2021/12/15	36.2	81.83	29.1	81.53	81.80	7.1	41,044	0.02%
2021/12/14	24	81.11	29	81.11	81.60	-5	41,013	-0.01%
2021/12/13	27.7	83.41	22.3	83.68	82.80	5.4	40,747	0.01%
2021/12/10	50.1	84.89	50.2	85.15	84.90	-0.1	40,474	0.00%
2021/12/09	83.3	86.49	61.1	85.81	84.60	22.2	39,901	0.06%
2021/12/08	165.8	87.93	165.4	87.85	88.40	0.4	39,235	0.00%	大買/大賣/
2021/12/07	54.3	83.62	42	83.37	84.30	12.3	37,600	0.03%
2021/12/06	28.5	84.11	14	83.93	83.30	14.5	37,365	0.04%
2021/12/03	77	85.94	53.1	86.08	86.50	23.9	37,287	0.06%
2021/12/02	150.9	86.28	126.1	86.12	85.40	24.8	37,252	0.07%	大買/大賣/
2021/12/01	203.3	85.31	266.2	85.68	86.70	-62.9	36,316	-0.17%	大買/大賣/
2021/11/30	315.4	85.75	373.3	85.18	81.80	-57.8	34,565	-0.17%	大買/大賣/
2021/11/29	133.2	79.42	189.5	81.68	84.90	-56.3	32,731	-0.17%	大買/大賣/
2021/11/26	260.2	77.46	208.1	77.86	77.20	52.1	31,324	0.17%	大買/大賣/
2021/11/25	234.3	77.33	182.9	77.41	79.70	51.4	30,253	0.17%	大買/大賣/
2021/11/24	37.2	76.03	117.3	76.18	76.40	-80.1	28,302	-0.28%	大賣/
2021/11/23	105.3	70.01	124	70.15	69.50	-18.7	27,223	-0.07%	大買/大賣/
2021/11/22	62.2	70.08	186.9	70.44	71.20	-124.8	27,501	-0.45%	大賣/鉅額交易
2021/11/19	52.1	67.50	24.2	68.04	67.30	27.9	27,702	0.10%
2021/11/18	50.3	68.05	5.1	68.53	67.70	45.2	27,758	0.16%
2021/11/17	73.3	68.75	24	68.10	68.90	49.3	27,904	0.18%
2021/11/16	84	69.49	70.5	69.48	68.20	13.5	27,849	0.05%
2021/11/15	14	67.50	27.3	67.65	67.40	-13.3	27,355	-0.05%
2021/11/12	47.2	67.22	12	67.19	66.80	35.2	27,411	0.13%
2021/11/11	26.1	68.96	23.3	68.63	68.60	2.8	27,191	0.01%
2021/11/10	48.3	69.79	93.2	69.89	69.60	-44.9	27,049	-0.17%
2021/11/09	65	68.72	102	68.82	68.30	-37	26,377	-0.14%	大賣/
2021/11/08	106	67.23	106	67.57	66.60	0	25,834	0.00%	大買/大賣/
2021/11/05	87	66.85	78	67.66	66.30	9	25,599	0.04%
2021/11/04	26	65.01	12	64.71	64.70	14	25,211	0.06%
2021/11/03	42.3	64.35	39	64.20	64.10	3.3	25,388	0.01%
2021/11/02	53.2	67.13	71.2	66.82	65.50	-18	25,396	-0.07%
2021/11/01	93.1	67.19	132.1	67.57	68.00	-39	25,138	-0.16%	大賣/
2021/10/29	51	64.50	78.6	64.28	64.20	-27.6	24,825	-0.11%
2021/10/28	19	62.54	39.1	62.83	61.60	-20	24,286	-0.08%
2021/10/27	25.1	61.68	21	61.94	62.10	4.1	24,335	0.02%
2021/10/26	53	61.89	40	61.76	61.20	13	24,811	0.05%
2021/10/25	87.2	61.37	94.4	61.13	61.60	-7.2	25,087	-0.03%
2021/10/22	56.1	61.70	123	61.93	62.00	-67	25,756	-0.26%	大賣/
2021/10/21	104.1	60.64	100.1	61.54	60.50	4	26,940	0.01%	大買/
2021/10/20	136.2	58.86	28	58.77	58.30	108.2	27,151	0.40%	大買/鉅額交易
2021/10/19	55.2	57.17	17.9	57.34	57.10	37.3	27,572	0.14%
2021/10/18	40.2	56.86	15	57.10	56.80	25.2	28,329	0.09%
2021/10/15	15	57.87	47.1	57.79	58.80	-32.1	28,865	-0.11%
2021/10/14	23	55.37	108.6	55.40	55.10	-85.6	29,007	-0.30%	大賣/
2021/10/13	41.1	56.33	87.1	56.14	54.90	-46	29,386	-0.16%
2021/10/12	95.4	59.16	35	58.18	57.70	60.4	29,393	0.21%
2021/10/08	26.3	61.03	17	61.31	61.30	9.3	29,452	0.03%
2021/10/07	60	61.52	53.1	61.69	62.10	6.9	29,875	0.02%
2021/10/06	16.2	59.35	7	59.80	58.50	9.2	31,380	0.03%
2021/10/05	52.2	58.87	47.1	59.07	60.40	5.1	32,249	0.02%
2021/10/04	61.1	59.50	40	60.40	58.20	21.1	32,428	0.06%
2021/10/01	30.3	61.39	5	61.42	60.50	25.3	33,205	0.08%
2021/09/30	21.1	63.17	12.1	63.29	63.60	9	34,625	0.03%
2021/09/29	50.7	64.11	37	63.68	63.20	13.7	34,630	0.04%
2021/09/28	36.7	67.40	4	67.63	67.10	32.7	34,636	0.09%
2021/09/27	10.1	69.00	7.2	69.43	68.10	2.9	34,805	0.01%
2021/09/24	32.1	70.17	41.1	69.70	69.00	-9	35,209	-0.03%
2021/09/23	75.3	70.43	43.2	70.03	69.60	32	35,387	0.09%
2021/09/22	18	67.96	39	68.71	69.30	-21	35,842	-0.06%
2021/09/17	44.2	68.07	26	68.32	69.40	18.2	36,073	0.05%
2021/09/16	21.1	68.66	15	69.00	69.00	6.1	36,748	0.02%
2021/09/15	5	66.92	5	66.80	67.10	0	37,667	0.00%
2021/09/14	9.1	68.20	10.1	68.76	68.10	-1	39,322	0.00%
2021/09/13	6	68.55	3	69.43	68.30	3	40,604	0.01%
2021/09/10	18	67.80	33.1	67.80	69.30	-15.1	41,229	-0.04%
2021/09/09	30.1	66.85	46	66.78	67.00	-15.9	43,160	-0.04%
2021/09/08	66.1	65.63	57.5	65.78	65.00	8.6	43,523	0.02%
2021/09/07	101	69.79	93.3	69.95	68.60	7.7	43,238	0.02%	大買/
2021/09/06	56.3	70.84	23	71.02	70.60	33.3	42,950	0.08%
2021/09/03	36	70.56	93.1	71.12	72.00	-57.1	42,853	-0.13%
2021/09/02	118.1	72.20	92	71.07	68.80	26	43,072	0.06%	大買/
2021/09/01	33	69.62	38.2	70.30	70.70	-5.2	42,978	-0.01%
2021/08/31	35	69.83	72.1	70.19	70.40	-37.1	43,744	-0.08%
2021/08/30	33.1	69.70	33.2	69.89	69.60	-0.1	43,580	0.00%
2021/08/27	69	69.50	55.1	69.42	68.70	13.9	43,718	0.03%
2021/08/26	99.3	69.64	112.9	69.88	70.20	-13.6	43,464	-0.03%	大賣/
2021/08/25	88.3	68.38	130	68.18	68.70	-41.7	42,798	-0.10%	大賣/
2021/08/24	37	65.47	20	65.71	64.60	17	41,825	0.04%
2021/08/23	43.4	64.49	65.1	64.88	64.90	-21.7	41,991	-0.05%
2021/08/20	24.2	61.79	12	61.83	62.00	12.2	42,002	0.03%
2021/08/19	20	60.64	34	61.30	60.00	-14	42,029	-0.03%
2021/08/18	46.1	59.28	30.3	59.08	60.30	15.8	42,809	0.04%
2021/08/17	12.5	58.13	11	57.82	56.00	1.5	42,930	0.00%
2021/08/16	12.2	59.52	52	59.16	59.20	-39.9	42,830	-0.09%
2021/08/13	26	61.12	3	60.80	59.80	23	42,736	0.05%
2021/08/12	12	62.52	13	62.72	63.00	-1	42,761	0.00%
2021/08/11	46	62.62	37.5	62.77	63.00	8.5	42,854	0.02%
2021/08/10	33.1	63.53	11.1	64.08	62.70	22	42,903	0.05%
2021/08/09	40	66.77	21	66.39	65.50	19	43,104	0.04%
2021/08/06	38	69.97	29	70.64	69.30	9	43,250	0.02%
2021/08/05	20	71.00	28	71.66	71.60	-8	43,441	-0.02%
2021/08/04	40.1	71.29	51.8	70.72	69.70	-11.7	43,842	-0.03%
2021/08/03	30.1	69.26	63.2	69.29	69.00	-33.1	43,935	-0.08%
2021/08/02	25	69.06	9.1	69.20	68.70	15.9	44,212	0.04%
2021/07/30	65.4	71.47	41	71.33	69.80	24.4	44,358	0.06%
2021/07/29	33.2	70.44	38.9	69.93	71.80	-5.7	44,148	-0.01%
2021/07/28	55.9	66.87	62.1	67.44	67.60	-6.2	44,340	-0.01%
2021/07/27	160.1	73.67	161.4	73.40	71.70	-1.3	44,608	0.00%	大買/大賣/
2021/07/26	52.5	71.05	77.7	71.31	71.20	-25.2	43,726	-0.06%
2021/07/23	66	69.34	74	69.36	67.90	-8	43,313	-0.02%
2021/07/22	102.4	69.08	112.5	69.44	69.30	-10.1	43,250	-0.02%	大買/大賣/
2021/07/21	49.3	67.18	91.3	67.30	66.40	-42	43,084	-0.10%
2021/07/20	69	66.03	63	66.45	65.10	6	44,059	0.01%
2021/07/19	46.3	66.87	49.5	67.22	67.10	-3.2	45,994	-0.01%
2021/07/16	50.3	65.47	22	65.57	65.10	28.3	47,289	0.06%
2021/07/15	46.5	65.67	13.1	65.51	65.50	33.4	50,274	0.07%
2021/07/14	122.4	67.43	81.3	67.09	66.50	41.1	51,027	0.08%	大買/
2021/07/13	194.4	69.71	222.3	69.47	67.10	-28	50,995	-0.05%	大買/大賣/
2021/07/12	115.2	65.98	132.9	66.96	67.70	-17.7	49,305	-0.04%	大買/大賣/
2021/07/09	31.1	64.59	41.2	64.12	63.90	-10.1	48,631	-0.02%
2021/07/08	107.3	64.97	109	65.12	64.20	-1.8	49,415	0.00%	大買/大賣/
2021/07/07	103.5	64.49	217.3	64.70	65.70	-113.7	49,823	-0.23%	大買/大賣/鉅額交易
2021/07/06	37.1	61.53	12	61.07	60.70	25.1	49,067	0.05%
2021/07/05	32	61.97	111	62.27	62.00	-79	50,883	-0.16%	大賣/
2021/07/02	13	60.36	19.1	60.89	61.30	-6.1	51,926	-0.01%
2021/07/01	35.3	59.34	60.3	59.23	58.80	-25	52,148	-0.05%
2021/06/30	97	61.53	30.7	62.14	61.10	66.3	51,772	0.13%
2021/06/29	59.2	62.93	83	62.97	62.00	-23.9	51,477	-0.05%
2021/06/28	37	61.66	21	61.46	61.00	16	50,641	0.03%
2021/06/25	71.4	61.67	73.5	61.83	60.90	-2	50,287	0.00%
2021/06/24	123	63.19	68.3	63.03	62.80	54.7	49,465	0.11%	大買/
2021/06/23	94.1	61.78	157.2	62.37	64.50	-63.1	48,366	-0.13%	大賣/
2021/06/22	95.3	60.46	106.7	60.58	59.60	-11.4	46,598	-0.02%	大賣/
2021/06/21	81.3	58.58	105.1	58.73	59.20	-23.8	45,198	-0.05%	大賣/
2021/06/18	173.1	58.94	226.1	59.31	58.00	-53	44,400	-0.12%	大買/大賣/
2021/06/17	38.2	55.23	170	55.31	56.50	-131.8	42,212	-0.31%	大賣/鉅額交易
2021/06/16	16	53.94	43	53.59	53.20	-27	41,615	-0.06%
2021/06/15	61.3	54.16	57	54.35	54.50	4.3	41,494	0.01%
2021/06/11	69	54.32	31.2	54.23	53.70	37.8	41,405	0.09%
2021/06/10	108.1	56.00	133	55.57	55.10	-24.9	41,386	-0.06%	大買/大賣/
2021/06/09	88	54.86	109.1	55.02	54.50	-21.1	40,538	-0.05%	大賣/
2021/06/08	61.2	54.29	102	54.39	53.40	-40.9	39,603	-0.10%	大賣/
2021/06/07	46	51.60	29.1	50.82	52.30	16.9	38,610	0.04%
2021/06/04	84	52.41	13	52.50	51.50	71	38,533	0.18%
2021/06/03	17.1	52.20	49	52.17	52.70	-31.9	38,248	-0.08%
2021/06/02	18	51.55	48.3	51.24	50.70	-30.3	37,984	-0.08%
2021/06/01	12	51.89	20.2	51.88	51.60	-8.2	37,889	-0.02%
2021/05/28	63	51.12	41	51.36	50.80	22	37,541	0.06%
2021/05/27	58	49.75	131.1	49.71	50.00	-73.1	37,595	-0.19%	大賣/
2021/05/26	243	51.07	113.2	50.62	49.65	129.8	38,069	0.34%	大買/大賣/鉅額交易
2021/05/25	2.2	47.39	18	48.64	49.35	-15.8	37,991	-0.04%
2021/05/24	51	44.74	5	44.50	44.90	46	37,818	0.12%
2021/05/21	34	43.77	56	43.98	44.10	-22	37,958	-0.06%
2021/05/20	62	43.58	33	43.03	42.90	29	38,330	0.08%
2021/05/19	32.1	44.49	26	44.65	45.55	6.1	38,318	0.02%
2021/05/18	59.2	44.53	65	44.42	45.15	-5.8	38,251	-0.02%
2021/05/17	78.1	41.20	134	42.45	41.35	-55.9	38,136	-0.15%	大賣/
2021/05/14	49	45.99	51.1	46.03	44.45	-2.1	37,652	-0.01%
2021/05/13	52	45.53	21	46.27	46.10	31	37,223	0.08%
2021/05/12	46.2	46.76	39	45.36	45.20	7.2	36,716	0.02%
2021/05/11	27	49.04	61	49.13	48.10	-34	35,969	-0.09%
2021/05/10	61	52.31	50	52.67	51.50	11	35,516	0.03%
2021/05/07	102.1	53.49	73.1	53.69	54.70	29	35,156	0.08%	大買/
2021/05/06	25	52.15	34	52.20	51.20	-9	34,824	-0.03%
2021/05/05	98.2	53.06	36	54.41	51.80	62.2	34,990	0.18%
2021/05/04	95	54.21	72.1	54.29	55.20	23	34,372	0.07%
2021/05/03	114	57.28	63	55.66	54.90	51	33,362	0.15%	大買/
2021/04/29	113	57.38	57.1	57.88	58.00	55.9	32,885	0.17%	大買/
2021/04/28	37	57.59	48	57.78	56.90	-11	32,626	-0.03%
2021/04/27	110.1	56.79	51	56.63	56.10	59.1	32,409	0.18%	大買/
2021/04/26	232.1	59.90	128	59.94	58.80	104.1	31,778	0.33%	大買/大賣/鉅額交易
2021/04/23	76.3	57.33	139.5	57.73	58.30	-63.2	30,344	-0.21%	大賣/
2021/04/22	120	56.77	106.3	56.16	53.00	13.7	29,151	0.05%	大買/大賣/
2021/04/21	195	56.85	246.8	56.95	56.40	-51.8	27,746	-0.19%	大買/大賣/
2021/04/20	19	50.94	224.5	51.55	52.90	-205.5	24,892	-0.83%	大賣/鉅額交易
2021/04/19	31	48.44	160.5	47.91	48.15	-129.5	23,884	-0.54%	大賣/鉅額交易
2021/04/16	16	46.33	22	46.73	46.15	-6	23,470	-0.03%
2021/04/15	40.2	46.08	9	46.39	46.50	31.2	23,342	0.13%
2021/04/14	147	47.30	169	48.17	46.55	-22	23,124	-0.10%	大買/大賣/
2021/04/13	250	49.57	271	50.23	48.20	-21	22,165	-0.09%	大買/大賣/
2021/04/12	123	49.49	128	49.62	48.60	-5	20,842	-0.02%	大買/大賣/
2021/04/09	480.1	48.84	331.3	48.86	48.55	148.8	20,153	0.74%	大買/大賣/鉅額交易
2021/04/08	77	46.10	182.1	46.49	48.00	-105.1	18,280	-0.57%	大賣/鉅額交易
2021/04/07	31.9	43.47	121	43.48	43.65	-89.1	17,193	-0.52%	大賣/
2021/04/06	24.1	41.87	16	41.78	42.45	8.1	17,560	0.05%
2021/04/01	20	41.83	9	41.98	41.75	11	17,712	0.06%
2021/03/31	70.2	41.76	20	41.75	42.20	50.2	17,669	0.28%
2021/03/30	15.1	41.27	20	41.34	41.25	-4.9	17,764	-0.03%
2021/03/29	23.4	41.42	0	0.00	41.60	23.4	18,033	0.13%
2021/03/26	24.3	41.00	1	41.20	41.15	23.3	18,784	0.12%
2021/03/25	4.3	41.30	1	41.05	41.05	3.3	18,873	0.02%
2021/03/24	3	41.02	0	0.00	41.00	3	19,006	0.02%
2021/03/23	2	41.53	1	41.15	41.15	1	19,321	0.01%
2021/03/22	6	41.59	2	41.50	41.60	4	19,501	0.02%
2021/03/19	11	41.50	5	41.68	41.55	6	19,841	0.03%
2021/03/18	39	42.61	22	42.42	42.20	17	20,037	0.08%
2021/03/17	53	42.98	18	44.02	43.00	35	20,750	0.17%
2021/03/16	22	42.70	21	42.38	43.30	1	21,165	0.00%
2021/03/15	1	41.55	2	41.50	41.55	-1	23,087	0.00%
2021/03/12	9	41.08	3	41.07	41.25	6	24,180	0.02%
2021/03/11	9	40.88	1	41.15	41.15	8	25,079	0.03%
2021/03/10	5	40.39	0.1	40.50	40.30	4.9	27,227	0.02%
2021/03/08	8	42.36	5	41.61	41.60	3	28,620	0.01%
2021/03/05	8	41.16	1	40.80	40.85	7	29,173	0.02%
2021/03/04	11	42.29	2	42.40	42.00	9	29,757	0.03%
2021/03/03	42	42.82	3	43.32	42.45	39	29,771	0.13%
2021/03/02	57.1	44.95	38	44.68	43.20	19.1	29,757	0.06%
2021/02/26	76	45.41	40	45.51	44.80	36	29,441	0.12%
2021/02/25	67.1	45.51	189	45.21	46.50	-121.9	28,947	-0.42%	大賣/鉅額交易
2021/02/24	22	43.62	31	44.00	42.90	-9	28,334	-0.03%
2021/02/23	22	43.70	42	43.77	43.40	-20	28,170	-0.07%
2021/02/22	42	43.90	119.4	43.80	43.50	-77.4	27,996	-0.28%	大賣/
2021/02/19	4	42.90	26.1	42.90	43.25	-22.1	27,507	-0.08%
2021/02/18	16	42.24	22.1	42.03	42.45	-6.1	27,405	-0.02%
2021/02/17	62	40.62	67.3	40.83	40.90	-5.3	27,170	-0.02%
2021/02/05	22	38.73	3	38.63	38.65	19	26,937	0.07%
2021/02/04	4	39.08	0	0.00	38.95	4	26,891	0.01%
2021/02/03	5	39.93	1	39.75	39.40	4	26,883	0.01%
2021/02/02	2	39.80	5	39.80	39.70	-3	26,830	-0.01%
2021/02/01	17	39.06	2	39.40	39.00	15	26,794	0.06%
2021/01/29	13	40.21	7	41.07	40.00	6	26,700	0.02%
2021/01/28	6	40.94	24	41.01	41.00	-18	26,567	-0.07%
2021/01/27	36	41.33	188	41.43	41.45	-152	26,466	-0.57%	大賣/鉅額交易
2021/01/26	113	40.02	10	40.02	40.20	103	25,920	0.40%	大買/鉅額交易
2021/01/25	40	40.29	11	40.10	40.40	29	25,874	0.11%
2021/01/22	21	39.96	32	40.12	40.45	-11	25,767	-0.04%
2021/01/21	27	39.62	40.2	39.13	38.35	-13.2	25,526	-0.05%
2021/01/20	93	40.55	25	41.69	39.20	68	25,271	0.27%
2021/01/19	38	43.08	11	43.22	42.95	27	24,844	0.11%
2021/01/18	52	42.76	37	43.34	43.45	15	24,675	0.06%
2021/01/15	72.1	44.42	90.2	44.29	43.85	-18.2	24,390	-0.07%
2021/01/14	19	43.82	37	43.64	43.35	-18	23,214	-0.08%
2021/01/13	34	42.76	48	43.18	43.20	-14	22,781	-0.06%
2021/01/12	27.3	42.04	17.1	42.13	41.90	10.2	22,334	0.05%
2021/01/11	30	42.51	29	42.01	42.95	1	22,159	0.00%
2021/01/08	4	41.69	50.1	41.67	42.00	-46.1	22,102	-0.21%
2021/01/07	43	42.50	13	42.31	42.00	30	22,321	0.13%
2021/01/06	24	42.01	14	41.28	41.55	10	22,178	0.05%
2021/01/05	6	42.04	44	42.18	42.25	-38	21,936	-0.17%
2021/01/04	29	42.34	33	43.01	41.80	-4	21,825	-0.02%
2020/12/31	22	43.65	47	43.63	42.80	-25	21,588	-0.12%
2020/12/30	35	44.11	56.1	43.93	43.65	-21.1	21,398	-0.10%
2020/12/29	100.3	44.05	77	43.98	43.90	23.3	21,047	0.11%
2020/12/28	35	42.35	46	41.28	42.65	-11	20,134	-0.05%
2020/12/25	15	42.11	5	42.26	41.70	10	19,751	0.05%
2020/12/24	34	42.39	39	42.47	42.20	-5	19,574	-0.03%
2020/12/23	35	42.60	32	42.63	42.60	3	19,383	0.02%
2020/12/22	101	43.03	54	43.01	41.80	47	19,094	0.25%	大買/
2020/12/21	34	41.07	34	41.02	41.50	0	18,269	0.00%
2020/12/18	17	41.19	7	41.23	41.10	10	18,105	0.06%
2020/12/17	45	41.17	20	41.44	41.10	25	17,956	0.14%
2020/12/16	23	42.49	28	42.84	42.50	-5	17,643	-0.03%
2020/12/15	83	42.43	76	42.54	41.60	7	17,424	0.04%
2020/12/14	43	43.73	35	43.65	43.40	8	17,103	0.05%
2020/12/11	91	44.49	59	44.32	44.25	32	16,861	0.19%
2020/12/10	77	44.79	74	44.83	44.05	3	15,993	0.02%
2020/12/09	247	46.98	221	46.85	45.70	26	15,207	0.17%	大買/大賣/
2020/12/08	70	45.07	82	44.86	45.70	-12	13,020	-0.09%
2020/12/07	90	44.04	126	43.71	43.05	-36	11,934	-0.30%	大賣/
2020/12/04	200	43.17	117.5	43.74	44.30	82.5	11,044	0.75%	大買/大賣/
2020/12/03	8	41.21	64.7	41.98	42.55	-56.7	8,896	-0.64%
2020/12/02	69	39.22	46	39.24	38.70	23	8,094	0.28%
2020/12/01	77	39.02	57	38.94	38.70	20	7,662	0.26%
2020/11/30	38	38.45	84	38.45	37.75	-46	7,067	-0.65%
2020/11/27	3	36.17	1	36.25	36.20	2	6,504	0.03%
2020/11/26	2	36.23	35	36.25	36.25	-33	6,560	-0.50%
2020/11/25	11	35.35	32	35.64	35.25	-21	6,471	-0.32%
2020/11/24	27	35.85	25.3	36.03	35.40	1.7	6,440	0.03%
2020/11/23	7	35.60	59.2	35.69	35.95	-52.2	6,216	-0.84%
2020/11/20	0	0.00	19	34.04	34.35	-19	5,793	-0.33%
2020/11/19	21	34.05	20	33.95	33.85	1	5,733	0.02%
2020/11/18	1.7	33.47	0	0.00	33.40	1.7	5,645	0.03%
2020/11/17	2	33.98	1	33.60	33.50	1	5,675	0.02%
2020/11/16	1	33.10	2	33.10	33.15	-1	5,760	-0.02%
2020/11/13	0.2	32.60	0	0.00	32.80	0.2	5,827	0.00%
2020/11/12	2	32.55	2	32.85	32.55	0	6,027	0.00%
2020/11/11	5	32.92	2	32.90	32.85	3	6,233	0.05%
2020/11/10	7	32.56	0	0.00	32.55	7	6,234	0.11%
2020/11/09	1	32.60	28.9	32.59	32.55	-27.9	6,280	-0.44%
2020/11/06	12	32.65	9	33.22	32.40	3	6,308	0.05%
2020/11/05	6.2	32.80	1	33.00	32.70	5.2	6,374	0.08%
2020/11/04	7	32.61	3	32.62	32.60	4	6,454	0.06%
2020/11/03	1	32.70	13	32.74	32.90	-12	6,647	-0.18%
2020/11/02	15	32.33	7	32.33	32.50	8	6,846	0.12%
2020/10/30	9	32.09	14	32.10	31.65	-5	6,946	-0.07%
2020/10/29	20	32.09	1	32.10	32.35	19	7,069	0.27%
2020/10/28	10	33.16	4	33.36	32.85	6	7,182	0.08%
2020/10/27	6	33.35	0	0.00	33.40	6	7,980	0.08%
2020/10/26	27.2	33.58	3	33.82	33.55	24.2	8,108	0.30%
2020/10/23	21	33.95	19	33.90	33.90	2	8,170	0.02%
2020/10/22	12	34.82	16	34.32	34.20	-4	8,650	-0.05%
2020/10/21	5	34.17	8	34.22	34.00	-3	8,799	-0.03%
2020/10/20	12	34.52	3	34.28	34.10	9	8,904	0.10%
2020/10/19	4	34.50	2	34.65	34.50	2	8,956	0.02%
2020/10/16	21	34.77	1	34.70	34.50	20	8,991	0.22%
2020/10/15	39	35.74	43	35.50	35.60	-4	8,927	-0.04%
2020/10/14	1	34.05	11	34.24	34.25	-10	8,613	-0.12%
2020/10/13	3	33.35	0	0.00	33.45	3	8,718	0.03%
2020/10/12	6	33.58	0	33.60	33.50	6	8,986	0.07%
2020/10/08	1	34.15	9	34.29	34.20	-8	9,028	-0.09%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	13	34.41	5	34.35	34.25	8	9,169	0.09%
2020/10/05	1	34.30	12	34.23	34.10	-11	9,303	-0.12%
2020/09/30	0	0.00	2	34.00	34.15	-2	9,459	-0.02%
2020/09/29	0	0.00	6	34.04	33.75	-6	9,617	-0.06%
2020/09/28	14	33.89	11	34.08	33.90	3	9,959	0.03%
2020/09/25	8	33.15	8	33.13	33.25	0	10,610	0.00%
2020/09/24	8	33.85	9	33.94	33.35	-1	11,107	-0.01%
2020/09/23	8	34.68	0	0.00	34.55	8	11,120	0.07%
2020/09/22	3	34.30	2	34.55	34.55	1	11,169	0.01%
2020/09/21	7	35.41	8	35.19	34.90	-1	11,158	-0.01%
2020/09/18	14	35.98	19	35.86	35.75	-5	11,133	-0.04%
2020/09/17	17	35.76	7	36.02	36.10	10	11,111	0.09%
2020/09/16	2	35.65	31	35.73	35.45	-29	10,976	-0.26%
2020/09/15	8	35.38	10	35.33	35.30	-2	10,937	-0.02%
2020/09/14	5	35.16	0	0.00	35.10	5	11,011	0.05%
2020/09/11	4	35.19	3	35.50	35.05	1	11,033	0.01%
2020/09/10	13	35.80	4	35.80	35.45	9	11,042	0.08%
2020/09/09	18	34.90	48	35.47	35.90	-30	11,088	-0.27%
2020/09/08	16	35.16	2	35.70	35.25	14	11,062	0.13%
2020/09/07	72	36.66	62	36.36	35.50	10	11,222	0.09%
2020/09/04	39	35.70	21	35.14	36.00	18	10,950	0.16%
2020/09/03	24	35.64	61	35.56	35.35	-37	10,853	-0.34%
2020/09/02	8	35.21	5	35.55	35.60	3	10,878	0.03%
2020/09/01	8	34.90	3	34.90	34.85	5	11,131	0.04%
2020/08/31	18	34.73	14	34.75	34.80	4	10,967	0.04%
2020/08/28	6	34.33	3	34.20	34.40	3	10,840	0.03%
2020/08/27	59	34.83	3	35.12	35.15	56	10,857	0.52%
2020/08/26	17	33.90	3	34.02	33.90	14	10,986	0.13%
2020/08/25	0	0.00	102	33.68	33.60	-102	11,005	-0.93%	大賣/鉅額交易
2020/08/24	37	33.35	0	0.00	33.45	37	11,001	0.34%
2020/08/21	19	33.62	3	33.63	33.65	16	11,014	0.15%
2020/08/20	9	32.74	52	34.42	33.00	-43	11,012	-0.39%
2020/08/19	9	36.14	34	35.94	35.65	-25	10,851	-0.23%
2020/08/18	144	36.98	25	36.93	36.45	119	10,844	1.10%	大買/鉅額交易
2020/08/17	8	36.33	25	36.54	36.85	-17	10,705	-0.16%
2020/08/14	4	35.25	5	35.40	35.40	-1	10,541	-0.01%
2020/08/13	2	35.80	0	0.00	35.20	2	10,583	0.02%
2020/08/12	21	35.42	8	35.53	35.55	13	10,578	0.12%
2020/08/11	18	36.08	45	35.61	35.40	-27	10,619	-0.25%
2020/08/10	7	35.84	3	35.35	35.20	4	10,633	0.04%
2020/08/07	20	36.41	17	36.51	35.75	3	10,730	0.03%
2020/08/06	71	37.44	38	37.29	37.45	33	10,749	0.31%
2020/08/05	16	37.01	16	37.16	36.90	0	10,688	0.00%
2020/08/04	21	36.88	11	36.85	37.10	10	10,597	0.09%
2020/08/03	11	36.83	7	36.79	36.85	4	10,564	0.04%
2020/07/31	100	37.26	96	37.44	37.15	4	10,441	0.04%
2020/07/30	7	35.84	10	36.11	36.35	-3	9,654	-0.03%
2020/07/29	15	35.63	20	35.61	35.50	-5	9,631	-0.05%
2020/07/28	47	36.15	42	36.57	35.65	5	9,736	0.05%
2020/07/27	16	34.83	15	35.18	35.25	1	9,497	0.01%
2020/07/24	1	35.00	18	34.87	34.25	-17	9,370	-0.18%
2020/07/23	1	35.05	7	35.04	34.85	-6	9,367	-0.06%
2020/07/22	11	35.09	12	35.18	35.05	-1	9,487	-0.01%
2020/07/21	5	35.19	8	35.07	34.85	-3	9,454	-0.03%
2020/07/20	0	0.00	2	34.40	34.50	-2	9,423	-0.02%
2020/07/17	33	35.51	24	34.89	34.85	9	9,443	0.10%
2020/07/16	17	35.17	15	35.37	35.60	2	9,483	0.02%
2020/07/15	9	33.98	41.8	33.87	34.20	-32.8	9,227	-0.36%
2020/07/14	18	33.79	11	33.55	33.50	7	9,231	0.08%
2020/07/13	27	34.37	2	34.60	34.30	25	9,247	0.27%
2020/07/10	42	35.76	12	35.80	35.55	30	9,270	0.32%
2020/07/09	15	36.91	10	36.98	36.70	5	9,162	0.05%
2020/07/08	17	37.44	8	37.30	37.20	9	9,011	0.10%
2020/07/07	29	37.41	20.1	37.09	37.00	8.9	8,909	0.10%
2020/07/06	44	38.73	48	38.61	38.55	-4	8,697	-0.05%
2020/07/03	16	35.49	65	35.16	36.45	-49	8,188	-0.60%
2020/07/02	22	34.07	8	34.21	34.20	14	7,697	0.18%
2020/07/01	3	33.87	2	33.88	33.80	1	7,699	0.01%
2020/06/29	1	33.05	30	33.03	33.00	-29	7,759	-0.37%
2020/06/24	5	33.44	10	33.34	33.30	-5	7,783	-0.06%
2020/06/22	2	33.90	0	0.00	33.50	2	7,964	0.03%
2020/06/19	36	33.92	6	34.08	33.60	30	8,082	0.37%
2020/06/18	2	33.38	0	0.00	33.50	2	8,038	0.02%
2020/06/17	8	33.58	0	0.00	33.75	8	8,047	0.10%
2020/06/16	14	34.12	60	33.87	33.95	-46	8,149	-0.56%
2020/06/15	8	33.75	4	33.55	33.30	4	8,200	0.05%
2020/06/12	27	33.46	16	34.21	34.15	11	8,265	0.13%
2020/06/11	30	33.20	0	0.00	32.75	30	8,149	0.37%
2020/06/10	35	33.66	1	33.55	33.70	34	8,183	0.42%
2020/06/09	21	34.14	9	34.23	33.90	12	8,370	0.14%
2020/06/08	31	35.16	100	35.08	34.85	-69	8,405	-0.82%
2020/06/05	12	33.89	0	0.00	33.90	12	8,023	0.15%
2020/06/04	4	33.80	1	34.30	33.60	3	8,147	0.04%
2020/06/03	48	34.22	20	34.35	34.15	28	8,189	0.34%
2020/06/02	43	34.38	29	34.58	34.55	14	8,115	0.17%
2020/06/01	0	0.00	9	33.40	33.60	-9	7,927	-0.11%
2020/05/29	4	32.90	1	33.05	32.75	3	7,968	0.04%
2020/05/28	4	33.38	1	33.10	33.10	3	8,140	0.04%
2020/05/27	0	0.00	1	33.60	33.20	-1	8,364	-0.01%
2020/05/26	0.5	33.50	43	33.73	33.50	-42.5	8,744	-0.49%
2020/05/25	1	33.55	11	33.51	33.70	-10	8,973	-0.11%
2020/05/22	24	33.09	4	33.50	32.60	20	8,967	0.22%
2020/05/21	4	33.65	7	33.82	33.65	-3	8,967	-0.03%
2020/05/20	31	33.26	9	33.34	33.55	22	9,054	0.24%
2020/05/19	8	32.74	2	32.85	33.20	6	9,104	0.07%
2020/05/18	6	32.82	0	0.00	32.40	6	9,309	0.06%
2020/05/15	1	34.60	11.2	34.44	33.45	-10.2	9,366	-0.11%
2020/05/14	124	34.31	107	33.82	33.70	17	9,582	0.18%	大買/大賣/
2020/05/13	14	34.08	21	34.16	34.40	-7	9,598	-0.07%
2020/05/12	21	33.78	10	33.55	33.40	11	9,448	0.12%
2020/05/11	3	32.95	6	32.93	33.05	-3	9,464	-0.03%
2020/05/08	13	33.28	15	33.33	32.70	-2	9,395	-0.02%
2020/05/07	6	32.72	34	32.59	32.70	-28	9,277	-0.30%
2020/05/06	1	32.65	5	32.92	32.35	-4	9,233	-0.04%
2020/05/05	19	32.61	31	33.04	32.55	-12	9,207	-0.13%
2020/05/04	28	32.63	11	32.31	32.85	17	9,141	0.19%
2020/04/30	30	32.17	24	32.02	32.70	6	8,989	0.07%
2020/04/29	4.5	30.88	7	30.91	30.90	-2.5	8,825	-0.03%
2020/04/28	5	30.97	12	31.02	30.95	-7	8,819	-0.08%
2020/04/27	10	30.45	8	30.51	30.70	2	8,850	0.02%
2020/04/24	5.1	29.39	2	29.35	29.40	3.1	8,714	0.04%
2020/04/23	2	29.50	2.5	29.58	29.30	-0.5	8,710	-0.01%
2020/04/22	2	29.05	11	28.19	29.05	-9	8,702	-0.10%
2020/04/21	17	29.51	26	29.48	28.75	-9	8,808	-0.10%
2020/04/20	0	0.00	6	29.05	29.00	-6	8,715	-0.07%
2020/04/17	9	28.84	19	29.51	28.80	-10	8,765	-0.11%
2020/04/16	4	29.13	19	29.14	29.10	-15	8,703	-0.17%
2020/04/15	15	29.03	9	29.02	29.05	6	8,664	0.07%
2020/04/14	5.1	28.66	2	28.58	28.65	3.1	8,655	0.04%
2020/04/13	24	28.11	0	0.00	28.00	24	8,677	0.28%
2020/04/10	1	28.05	5	28.14	28.30	-4	8,761	-0.05%
2020/04/09	3	28.67	5	28.69	28.45	-2	9,015	-0.02%
2020/04/08	24	28.02	52	28.50	28.90	-28	9,001	-0.31%
2020/04/07	3	27.27	8	27.19	27.30	-5	8,905	-0.06%
2020/04/06	0	0.00	5	26.39	26.60	-5	9,145	-0.05%
2020/04/01	4	25.94	13	26.20	26.15	-9	9,526	-0.09%
2020/03/31	8	25.74	5	26.00	25.95	3	9,491	0.03%
2020/03/30	7	25.14	0	0.00	25.70	7	9,638	0.07%
2020/03/27	21	26.22	8	25.83	25.60	13	9,646	0.13%
2020/03/26	4	25.66	3	26.00	26.05	1	9,570	0.01%
2020/03/25	14	26.00	9	25.69	26.00	5	9,519	0.05%
2020/03/24	6	23.88	4.3	24.13	23.90	1.7	9,452	0.02%
2020/03/23	2	23.00	2	22.85	22.60	0	9,873	0.00%
2020/03/20	8	24.00	11	24.51	24.30	-3	10,014	-0.03%
2020/03/19	20	22.60	14	22.61	22.55	6	10,038	0.06%
2020/03/18	16	25.73	22	25.38	25.05	-6	10,011	-0.06%
2020/03/17	4	25.53	8	25.53	25.05	-4	10,270	-0.04%
2020/03/16	34	27.77	9	27.86	26.45	25	10,196	0.25%
2020/03/13	44	27.26	5	27.42	27.90	39	10,206	0.38%
2020/03/12	22	30.23	14	30.73	30.20	8	10,016	0.08%
2020/03/11	10	33.16	11	32.65	32.40	-1	10,010	-0.01%
2020/03/10	6	33.03	9	33.03	33.05	-3	10,412	-0.03%
2020/03/09	13	33.42	6.3	33.47	33.00	6.7	10,701	0.06%
2020/03/06	0	0.00	4	34.85	34.75	-4	10,583	-0.04%
2020/03/05	13	35.45	11	35.25	35.20	2	10,574	0.02%
2020/03/04	2	35.03	2	35.05	34.85	0	10,516	0.00%
2020/03/03	10	35.38	5	36.01	35.15	5	10,472	0.05%
2020/03/02	7	35.23	28	35.10	35.50	-21	10,424	-0.20%
2020/02/27	62	35.16	38	35.32	34.15	24	10,167	0.24%
2020/02/26	1	35.00	19	35.79	36.00	-18	9,735	-0.18%
2020/02/25	0	0.00	1	35.05	35.15	-1	9,448	-0.01%
2020/02/24	4	34.95	0	0.00	35.00	4	9,393	0.04%
2020/02/21	6.1	35.11	2	35.15	35.40	4.1	9,348	0.04%
2020/02/20	21	35.45	33	35.17	35.00	-12	9,230	-0.13%
2020/02/19	23	35.15	25	35.39	35.30	-2	9,113	-0.02%
2020/02/18	4	34.70	15	34.75	34.65	-11	8,882	-0.12%
2020/02/17	34	34.67	35	34.71	34.65	-1	8,773	-0.01%
2020/02/14	34	33.79	25	33.98	34.00	9	8,475	0.11%
2020/02/13	10	33.64	19	33.75	33.50	-9	8,308	-0.11%
2020/02/12	31	32.96	6	33.69	33.60	25	8,348	0.30%
2020/02/11	2	32.10	3	32.12	32.20	-1	8,274	-0.01%
2020/02/10	4	31.20	6	31.51	31.60	-2	8,344	-0.02%
2020/02/07	3	32.05	1	32.10	31.85	2	8,493	0.02%
2020/02/06	0	0.00	5	32.42	32.40	-5	8,669	-0.06%
2020/02/05	6.1	32.29	1	32.50	31.80	5.1	8,800	0.06%
2020/02/04	9	31.84	22	32.00	32.10	-13	8,800	-0.15%
2020/02/03	9	30.48	4	30.94	31.20	5	8,871	0.06%
2020/01/31	4	32.00	7	32.19	32.50	-3	8,827	-0.03%
2020/01/30	17	32.44	69	32.26	32.25	-52	9,107	-0.57%
2020/01/20	2	35.75	15	35.82	35.80	-13	9,084	-0.14%
2020/01/17	0	0.00	3	35.62	35.45	-3	9,265	-0.03%
2020/01/16	0	0.00	1	35.55	35.45	-1	9,526	-0.01%
2020/01/15	9	35.98	5	35.90	35.55	4	9,835	0.04%
2020/01/14	6	35.43	18	35.44	35.40	-12	9,947	-0.12%
2020/01/13	11	34.80	2	35.00	35.15	9	10,704	0.08%
2020/01/10	13.2	34.20	8	34.11	34.15	5.2	11,060	0.05%
2020/01/09	5	34.47	12	34.46	34.30	-7	11,048	-0.06%
2020/01/08	5	34.19	3	34.17	34.00	2	11,063	0.02%
2020/01/07	9	35.17	14	35.27	34.80	-5	11,090	-0.05%
2020/01/06	24	35.43	24	35.40	35.20	0	11,228	0.00%
2020/01/03	36	36.77	65	37.03	36.25	-29	11,149	-0.26%
2020/01/02	7	36.88	9	36.95	36.90	-2	10,906	-0.02%
2019/12/31	35	36.55	2.1	36.97	36.35	32.9	10,825	0.30%
2019/12/30	22	37.29	30	37.28	37.10	-8	10,750	-0.07%
2019/12/27	52	36.69	65	36.80	37.30	-13	10,473	-0.12%
2019/12/26	10	36.04	16	35.87	35.80	-6	10,121	-0.06%
2019/12/25	18	36.31	30	36.45	36.10	-12	10,177	-0.12%
2019/12/24	22	35.80	1	35.70	35.80	21	10,039	0.21%
2019/12/23	2	36.05	27	36.03	36.10	-25	10,132	-0.25%
2019/12/20	4	36.13	10	35.95	35.90	-6	10,247	-0.06%
2019/12/19	11	35.96	2	35.85	35.90	9	10,473	0.09%
2019/12/18	36	36.80	25	37.22	36.30	11	10,454	0.11%
2019/12/17	18	36.30	17	36.14	36.60	1	10,055	0.01%
2019/12/16	17.1	36.28	8	36.14	36.05	9.1	10,068	0.09%
2019/12/13	24	35.78	82	35.57	35.60	-58	9,918	-0.58%
2019/12/12	109	36.20	59	36.34	35.50	50	9,803	0.51%	大買/
2019/12/11	1	35.45	5	35.45	35.50	-4	9,404	-0.04%
2019/12/10	10	35.58	15.1	35.69	35.75	-5.1	9,363	-0.05%
2019/12/09	1	35.25	15	35.29	35.30	-14	9,240	-0.15%
2019/12/06	11	35.74	9	35.48	35.55	2	9,233	0.02%
2019/12/05	47	35.79	94.3	35.64	35.25	-47.3	9,090	-0.52%
2019/12/04	39	34.66	23	34.68	34.85	16	8,701	0.18%
2019/12/03	2	32.90	3	33.20	33.10	-1	8,310	-0.01%
2019/12/02	4	33.05	2	33.15	33.05	2	8,328	0.02%
2019/11/29	13	33.50	5	33.51	33.45	8	8,386	0.10%
2019/11/28	1	33.80	12.3	33.76	33.80	-11.3	8,410	-0.13%
2019/11/27	2	34.10	5	33.85	34.10	-3	8,529	-0.04%
2019/11/22	2	33.05	1	33.30	33.05	1	8,719	0.01%
2019/11/20	7	33.16	1	33.15	33.15	6	8,779	0.07%
2019/11/19	3	33.30	2	33.35	33.60	1	8,826	0.01%
2019/11/18	4	33.24	0	0.00	33.35	4	8,874	0.05%
2019/11/15	0	0.00	3	33.05	33.00	-3	8,970	-0.03%
2019/11/14	4	32.94	13	32.97	33.00	-9	9,074	-0.10%
2019/11/13	7	33.29	2	33.40	33.25	5	9,090	0.06%
2019/11/12	23	33.29	0	0.00	33.60	23	9,106	0.25%
2019/11/11	14	33.61	0	0.00	33.00	14	9,114	0.15%
2019/11/08	6	34.54	2	34.60	34.30	4	9,043	0.04%
2019/11/07	6	35.13	4	35.31	35.05	2	9,033	0.02%
2019/11/06	26	36.32	30	35.84	35.75	-4	9,078	-0.04%
2019/11/05	24.1	36.17	4	36.20	36.00	20.1	8,993	0.22%
2019/11/04	11.3	36.12	30	36.14	35.80	-18.7	8,863	-0.21%
2019/11/01	12	35.35	3	35.23	35.70	9	8,740	0.10%
2019/10/31	17	35.45	26	35.09	35.05	-9	8,780	-0.10%
2019/10/30	12	35.80	5	35.82	35.80	7	8,690	0.08%
2019/10/29	54	36.07	12	36.47	36.05	42	8,683	0.48%
2019/10/28	8	35.66	14	35.66	35.60	-6	8,555	-0.07%
2019/10/25	45	36.18	15	36.05	35.50	30	8,580	0.35%
2019/10/24	14	36.50	35	36.52	36.70	-21	8,427	-0.25%
2019/10/23	22	36.38	83	36.35	36.35	-61	8,296	-0.74%
2019/10/22	32	36.20	39	36.26	36.15	-7	8,261	-0.08%
2019/10/21	115	36.24	133	36.34	36.30	-18	8,106	-0.22%	大買/大賣/
2019/10/18	37	34.48	41	34.53	34.80	-4	7,458	-0.05%
2019/10/17	3	33.43	2	33.40	33.45	1	7,237	0.01%
2019/10/16	1	33.20	45	33.46	33.20	-44	7,345	-0.60%
2019/10/15	14	33.80	1	34.30	33.40	13	7,326	0.18%
2019/10/14	23	34.05	6	34.05	33.75	17	7,233	0.24%
2019/10/09	2	32.83	11	33.05	32.70	-9	7,081	-0.13%
2019/10/08	34	32.88	4	32.80	32.90	30	7,118	0.42%
2019/10/07	2	33.40	4	33.54	33.45	-2	7,175	-0.03%
2019/10/04	9	33.79	0	0.00	33.85	9	7,280	0.12%
2019/10/03	0	0.00	3	33.77	34.10	-3	7,323	-0.04%
2019/10/02	6	33.87	8	33.93	33.90	-2	7,419	-0.03%
2019/10/01	1	34.25	14	34.56	34.60	-13	7,428	-0.18%
2019/09/27	12	33.91	4	34.08	33.65	8	7,471	0.11%
2019/09/26	41	34.85	18	34.49	34.10	23	7,535	0.31%
2019/09/25	31	34.07	16	34.38	34.50	15	7,686	0.20%
2019/09/24	20	34.39	15	34.27	34.15	5	7,755	0.06%
2019/09/23	3	33.72	5	33.64	33.75	-2	7,525	-0.03%
2019/09/20	4	33.51	0	0.00	33.45	4	7,554	0.05%
2019/09/19	6	33.44	7	33.34	33.50	-1	7,653	-0.01%
2019/09/18	0	0.00	3.2	32.64	32.55	-3.2	7,571	-0.04%
2019/09/16	5	32.35	0	32.30	32.20	5	7,696	0.06%
2019/09/12	5	32.58	17	32.45	32.20	-12	7,842	-0.15%
2019/09/11	1	31.95	0	0.00	31.90	1	7,914	0.01%
2019/09/10	14	31.85	0	0.00	31.90	14	8,037	0.17%
2019/09/09	2	32.63	10	32.61	32.35	-8	8,377	-0.10%
2019/09/06	13	33.25	6	33.01	32.90	7	8,430	0.08%
2019/09/05	3	33.00	25	33.01	32.90	-22	8,426	-0.26%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/09/03	49	32.60	38	32.56	32.50	11	8,754	0.13%
2019/08/30	15	32.79	28	32.66	32.10	-13	8,713	-0.15%
2019/08/29	13	32.17	4	32.24	32.30	9	8,640	0.10%
2019/08/28	19	32.34	18	32.46	32.55	1	8,568	0.01%
2019/08/27	4	31.64	0	0.00	31.40	4	8,406	0.05%
2019/08/26	5	31.56	0	0.00	31.50	5	8,466	0.06%
2019/08/22	1	32.95	3.1	32.63	32.40	-2.1	8,490	-0.02%
2019/08/21	8	32.91	4	32.70	32.70	4	8,500	0.05%
2019/08/20	13	32.98	10	32.90	32.90	3	8,487	0.04%
2019/08/19	18	33.57	16.4	33.25	33.40	1.6	8,459	0.02%
2019/08/16	11	32.57	15	32.02	32.50	-4	8,412	-0.05%
2019/08/15	14	31.81	104	31.71	31.85	-90	8,490	-1.06%	大賣/
2019/08/14	5	33.03	1	32.50	32.50	4	8,552	0.05%
2019/08/13	10	32.60	7	32.57	32.50	3	8,640	0.03%
2019/08/12	15	32.55	3.1	32.43	32.45	11.9	8,721	0.14%
2019/08/08	19	33.00	1.3	33.31	32.85	17.7	8,736	0.20%
2019/08/07	7	33.27	4	33.45	33.20	3	8,803	0.03%
2019/08/06	11	33.14	16	33.18	34.15	-5	8,983	-0.06%
2019/08/05	5	34.35	6	34.02	33.85	-1	9,305	-0.01%
2019/08/02	4	34.69	51	34.46	34.55	-47	9,570	-0.49%
2019/08/01	1	35.80	9	35.81	35.75	-8	9,723	-0.08%
2019/07/31	6	35.90	2	36.00	36.20	4	9,932	0.04%
2019/07/30	38	35.87	16	36.15	35.60	22	9,958	0.22%
2019/07/29	17.1	37.22	2	37.18	37.05	15.1	9,899	0.15%
2019/07/26	33	36.92	20	37.05	37.00	13	9,916	0.13%
2019/07/25	19.1	36.72	6	36.98	36.90	13.1	9,947	0.13%
2019/07/24	28	37.19	22	36.88	36.80	6	10,024	0.06%
2019/07/23	7.1	36.10	2	36.55	36.10	5.1	10,242	0.05%
2019/07/22	8.1	36.60	13	36.57	36.50	-4.9	10,750	-0.05%
2019/07/19	3	35.20	13	35.63	36.05	-10	11,077	-0.09%
2019/07/18	26	34.75	4	35.05	34.50	22	11,053	0.20%
2019/07/17	6	35.62	3	35.60	35.65	3	11,077	0.03%
2019/07/16	3	36.05	7	36.13	35.90	-4	11,708	-0.03%
2019/07/15	10.1	35.80	1	35.60	35.70	9.1	11,875	0.08%
2019/07/12	1	35.40	2	35.90	35.40	-1	12,082	-0.01%
2019/07/11	12	35.73	5	35.83	35.60	7	12,129	0.06%
2019/07/10	15	37.59	118	37.58	37.60	-103	12,100	-0.85%	大賣/鉅額交易
2019/07/09	2	37.45	2	37.73	37.40	0	12,054	0.00%
2019/07/08	3	38.12	0	0.00	38.05	3	12,117	0.02%
2019/07/05	20.1	37.60	18	37.66	37.80	2.1	12,158	0.02%
2019/07/04	2	37.33	4	37.43	37.55	-2	12,166	-0.02%
2019/07/03	3	36.80	68	36.92	36.90	-65	12,483	-0.52%
2019/07/02	69	36.92	31	36.82	37.10	38	12,517	0.30%
2019/07/01	24	36.06	21	36.32	36.45	3	12,550	0.02%
2019/06/28	3	35.23	7	35.17	35.35	-4	12,808	-0.03%
2019/06/27	3	35.12	15	34.96	35.15	-12	13,119	-0.09%
2019/06/26	15	34.58	2	34.75	34.70	13	13,074	0.10%
2019/06/25	15	35.18	4.1	35.42	35.30	10.9	13,030	0.08%
2019/06/24	7	35.41	5	35.67	36.00	2	12,960	0.02%
2019/06/21	6	35.73	1	35.95	35.05	5	12,923	0.04%
2019/06/20	3	35.87	5	36.04	35.70	-2	12,880	-0.02%
2019/06/19	10	35.45	44	35.58	35.55	-34	12,826	-0.27%
2019/06/18	2	35.60	19	35.30	35.05	-17	12,825	-0.13%
2019/06/17	27	35.64	36	35.79	35.50	-9	12,844	-0.07%
2019/06/14	8	34.85	8	34.80	34.40	0	12,517	0.00%
2019/06/13	6	34.19	23	34.11	34.25	-17	12,543	-0.14%
2019/06/12	45	34.73	17	34.98	34.60	28	12,564	0.22%
2019/06/11	62	33.90	6	33.98	34.05	56	12,406	0.45%
2019/06/10	1	33.25	3	33.30	33.25	-2	12,391	-0.02%
2019/06/06	2	32.68	11	32.79	32.80	-9	12,525	-0.07%
2019/06/05	0	0.00	1	34.05	33.10	-1	12,542	-0.01%
2019/06/04	3	33.35	44	33.25	33.50	-41	12,606	-0.33%
2019/06/03	5	33.04	10	32.93	33.25	-5	12,833	-0.04%
2019/05/31	1	33.55	1	33.70	33.50	0	13,007	0.00%
2019/05/30	6	33.03	7	33.04	33.15	-1	13,059	-0.01%
2019/05/29	3	32.38	1	32.25	32.30	2	13,289	0.02%
2019/05/28	28	32.72	0	0.00	32.95	28	13,695	0.20%
2019/05/27	26	32.98	46	32.90	32.90	-20	14,182	-0.14%
2019/05/24	1	33.10	0	0.00	33.05	1	14,485	0.01%
2019/05/23	1	33.10	7	33.23	33.30	-6	14,617	-0.04%
2019/05/22	2	34.13	3	34.67	33.90	-1	14,824	-0.01%
2019/05/21	14	33.11	2	33.48	33.90	12	15,197	0.08%
2019/05/20	0	0.00	6	33.90	33.05	-6	15,278	-0.04%
2019/05/17	14	33.92	4	34.49	33.80	10	15,570	0.06%
2019/05/16	15	34.62	2	34.50	33.80	13	15,910	0.08%
2019/05/15	5	35.21	10	35.16	34.90	-5	16,886	-0.03%
2019/05/14	20	34.58	21	33.94	35.25	-1	17,494	-0.01%
2019/05/13	44	34.56	147	34.67	33.80	-103	17,719	-0.58%	大賣/鉅額交易
2019/05/10	20	37.40	25	37.07	36.60	-5	17,580	-0.03%
2019/05/09	19	37.84	33	37.73	37.25	-14	17,423	-0.08%
2019/05/08	17	38.91	17	38.88	38.90	0	17,313	0.00%
2019/05/07	14	38.49	12	38.30	38.40	2	17,407	0.01%
2019/05/06	10	38.44	6	38.30	38.15	4	17,976	0.02%
2019/05/03	11	39.52	15	39.40	39.35	-4	17,943	-0.02%
2019/05/02	2	38.90	12	39.02	38.90	-10	17,968	-0.06%
2019/04/30	4	38.28	27	38.82	39.05	-23	18,100	-0.13%
2019/04/29	79	39.79	25	39.63	38.55	54	17,988	0.30%
2019/04/26	43	40.78	171	40.64	41.15	-128	17,730	-0.72%	大賣/鉅額交易
2019/04/25	121	40.64	40	40.25	40.55	81	17,250	0.47%	大買/
2019/04/24	13	39.82	8	39.60	39.40	5	16,889	0.03%
2019/04/23	19	39.32	12	39.03	39.00	7	16,911	0.04%
2019/04/22	51	40.59	80	40.40	39.25	-29	17,008	-0.17%
2019/04/19	6	38.51	5	38.89	39.00	1	16,563	0.01%
2019/04/18	43	38.78	19	38.93	37.85	24	16,598	0.14%
2019/04/17	1	38.50	25	38.22	38.25	-24	16,622	-0.14%
2019/04/16	18	37.84	2	37.83	38.05	16	16,677	0.10%
2019/04/15	3	37.60	5	37.72	37.30	-2	16,926	-0.01%
2019/04/12	40	37.41	20	37.46	37.25	20	17,317	0.12%
2019/04/11	20	38.54	38	38.82	38.10	-18	17,415	-0.10%
2019/04/10	47	39.27	45	39.15	39.35	2	17,356	0.01%
2019/04/09	91	40.26	85	40.12	39.60	6	17,404	0.03%
2019/04/08	25	39.63	8	39.64	39.30	17	17,317	0.10%
2019/04/03	24	39.39	23	39.54	39.20	1	17,378	0.01%
2019/04/02	32	38.93	52	39.02	39.45	-20	17,400	-0.11%
2019/04/01	38	37.81	49	38.05	37.90	-11	17,263	-0.06%
2019/03/29	0	0.00	6	36.73	36.90	-6	17,149	-0.03%
2019/03/28	20	37.09	3	36.68	36.55	17	17,823	0.10%
2019/03/27	10	36.89	2	36.85	36.80	8	18,695	0.04%
2019/03/26	4	37.16	12	36.95	36.90	-8	19,704	-0.04%
2019/03/25	17	36.49	20	36.53	36.70	-3	20,382	-0.01%
2019/03/22	25	37.16	12	37.10	37.10	13	20,597	0.06%
2019/03/21	10	37.05	7	37.04	36.75	3	20,876	0.01%
2019/03/20	70	37.16	28	37.06	37.10	42	21,208	0.20%
2019/03/19	11	36.51	15	36.51	36.45	-4	21,697	-0.02%
2019/03/18	13	36.23	6	36.30	36.25	7	22,043	0.03%
2019/03/15	9	37.06	1	37.00	36.70	8	22,301	0.04%
2019/03/14	15	36.74	6	36.74	36.45	9	22,583	0.04%
2019/03/13	6	37.18	7	37.18	37.10	-1	23,091	0.00%
2019/03/12	2	37.60	7	37.73	37.35	-5	23,411	-0.02%
2019/03/11	12	37.30	4	37.31	37.30	8	23,766	0.03%
2019/03/08	25	36.75	8	36.81	37.25	17	24,548	0.07%
2019/03/07	25	37.77	38	37.91	37.05	-13	25,184	-0.05%
2019/03/06	10	39.15	36	39.01	38.65	-26	26,262	-0.10%
2019/03/05	29	38.94	2	38.95	38.60	27	27,112	0.10%
2019/03/04	6	39.45	13	39.73	38.95	-7	28,054	-0.02%
2019/02/27	33	39.41	15	39.32	39.50	18	28,110	0.06%
2019/02/26	19	39.03	46	39.19	38.60	-27	28,202	-0.10%
2019/02/25	73	37.88	87	37.87	37.80	-14	28,383	-0.05%
2019/02/22	46	38.93	186	39.05	38.75	-140	29,437	-0.48%	大賣/鉅額交易
2019/02/21	35	39.06	40	38.95	39.40	-5	29,463	-0.02%
2019/02/20	165	40.51	158	39.79	39.50	7	29,489	0.02%	大買/大賣/
2019/02/19	14	39.16	27	39.11	39.50	-13	29,660	-0.04%
2019/02/18	97	39.67	26.9	39.76	39.20	70.1	30,192	0.23%
2019/02/15	154	38.85	319	38.94	38.80	-165	30,612	-0.54%	大買/大賣/鉅額交易
2019/02/14	166	39.97	199	39.99	39.80	-33	30,775	-0.11%	大買/大賣/
2019/02/13	71	37.59	168	38.30	38.75	-97	30,306	-0.32%	大賣/
2019/02/12	54	35.41	46	35.37	35.25	8	30,182	0.03%
2019/02/11	47	34.51	41	34.51	34.35	6	31,029	0.02%
2019/01/30	109	33.57	108	33.57	33.40	1	31,892	0.00%	大買/大賣/
2019/01/29	17	33.50	20	33.38	33.40	-3	32,202	-0.01%
2019/01/28	60	34.59	49	34.54	34.25	11	32,566	0.03%
2019/01/25	40	34.08	45	34.08	34.30	-5	33,389	-0.01%
2019/01/24	68	32.57	2	32.70	32.65	66	34,287	0.19%
2019/01/23	21	32.22	12	32.11	32.25	9	34,578	0.03%
2019/01/22	23	32.63	36	32.61	32.60	-13	34,995	-0.04%
2019/01/21	23	32.42	6	32.43	32.20	17	35,430	0.05%
2019/01/18	12	31.68	11	31.61	32.20	1	35,828	0.00%
2019/01/17	28	32.60	38	32.35	32.00	-10	36,054	-0.03%
2019/01/16	17	32.38	32	32.41	32.60	-15	36,365	-0.04%
2019/01/15	45	32.05	17	32.09	32.05	28	36,476	0.08%
2019/01/14	36	31.92	15	31.99	31.85	21	36,612	0.06%
2019/01/11	12	33.66	11	33.41	32.95	1	36,713	0.00%
2019/01/10	19	33.74	3	33.90	33.40	16	36,865	0.04%
2019/01/09	31	33.56	62	33.67	33.40	-31	37,074	-0.08%
2019/01/08	4	33.34	6	33.27	33.35	-2	37,626	-0.01%
2019/01/07	12	33.25	26	33.12	33.55	-14	37,762	-0.04%
2019/01/04	66	30.58	66	30.39	31.50	0	38,001	0.00%
2019/01/03	49	32.82	54	32.14	32.00	-5	37,814	-0.01%
2019/01/02	6	33.68	16	33.61	33.50	-10	38,184	-0.03%
2018/12/28	16	33.46	32	33.40	33.50	-16	38,634	-0.04%
2018/12/27	37	33.98	14	34.05	33.50	23	39,107	0.06%
2018/12/26	65	33.79	37	33.54	32.50	28	39,032	0.07%
2018/12/25	41	33.16	24	33.31	33.40	17	39,341	0.04%
2018/12/24	12	33.94	15	34.13	34.40	-3	39,312	-0.01%
2018/12/22	27	34.30	13	34.42	34.65	14	39,298	0.04%
2018/12/21	28	34.58	25	34.74	35.45	3	39,507	0.01%
2018/12/20	130	33.59	147	33.52	33.60	-17	39,119	-0.04%	大買/大賣/
2018/12/19	262	36.31	427	35.54	35.20	-165	38,481	-0.43%	大買/大賣/鉅額交易
2018/12/18	210	39.32	151	38.24	37.60	59	38,498	0.15%	大買/大賣/
2018/12/17	61	40.51	53	40.73	40.50	8	38,648	0.02%
2018/12/14	47	41.34	39	41.44	40.70	8	38,836	0.02%
2018/12/13	63	42.08	95	42.27	42.30	-32	38,818	-0.08%
2018/12/12	85	42.04	66	42.10	41.85	19	38,745	0.05%
2018/12/11	60	41.62	42	41.39	40.55	18	38,901	0.05%
2018/12/10	15	40.00	43	40.35	41.45	-28	39,090	-0.07%
2018/12/07	44	41.20	80	40.98	40.90	-36	39,058	-0.09%
2018/12/06	131	40.61	91	40.14	40.15	40	39,164	0.10%	大買/
2018/12/05	142	41.84	28	41.90	41.90	114	39,076	0.29%	大買/鉅額交易
2018/12/04	110	43.35	92	43.87	43.20	18	39,419	0.05%	大買/
2018/12/03	172	44.82	91	44.77	44.20	81	39,430	0.21%	大買/
2018/11/30	127	42.21	134.1	42.50	43.20	-7.1	38,819	-0.02%	大買/大賣/
2018/11/29	72	41.77	216	41.89	42.50	-144	38,225	-0.38%	大賣/鉅額交易
2018/11/28	167	40.25	108	40.30	39.85	59	37,146	0.16%	大買/大賣/
2018/11/27	61	39.67	102	39.60	39.40	-41	36,504	-0.11%	大賣/
2018/11/26	16	38.17	14	38.20	38.20	2	35,653	0.01%
2018/11/23	90	38.37	52	37.95	37.35	38	35,760	0.11%
2018/11/22	98	38.82	28	38.81	38.15	70	35,578	0.20%
2018/11/21	95	39.73	151	39.26	39.50	-56	35,256	-0.16%	大賣/
2018/11/20	9	37.54	12	37.63	37.45	-3	34,251	-0.01%
2018/11/19	9	37.27	28	37.36	37.70	-19	34,401	-0.06%
2018/11/16	127	37.95	115	37.22	36.75	12	34,265	0.04%	大買/大賣/
2018/11/15	103	37.08	119	36.83	37.70	-16	33,749	-0.05%	大買/大賣/
2018/11/14	175	37.53	101	37.60	37.00	74	33,259	0.22%	大買/大賣/
2018/11/13	133	37.33	147	37.89	38.35	-14	32,871	-0.04%	大買/大賣/
2018/11/12	51	37.44	51	37.18	37.80	0	32,467	0.00%
2018/11/09	60	36.72	79	36.65	37.00	-19	32,209	-0.06%
2018/11/08	133	36.77	104	37.16	36.25	29	31,899	0.09%	大買/大賣/
2018/11/07	6	34.60	57	34.64	35.80	-51	31,002	-0.16%
2018/11/06	24	32.55	20	32.93	32.55	4	30,328	0.01%
2018/11/05	36	33.75	34	33.61	34.05	2	30,079	0.01%
2018/11/02	85	33.38	149	33.56	33.30	-64	29,779	-0.21%	大賣/
2018/11/01	215.4	33.02	154	33.31	32.75	61.4	29,018	0.21%	大買/大賣/
2018/10/31	15	31.12	71	31.23	31.40	-56	27,766	-0.20%
2018/10/30	42	28.20	27	28.25	28.55	15	27,535	0.05%
2018/10/29	28	27.16	45	27.38	28.65	-17	27,409	-0.06%
2018/10/26	28	26.66	45	27.45	26.05	-17	27,322	-0.06%
2018/10/25	99	26.91	48	27.06	26.55	51	27,120	0.19%
2018/10/24	58.5	30.51	37	30.89	29.50	21.5	26,849	0.08%
2018/10/23	36	32.07	103	32.19	31.35	-67	26,639	-0.25%	大賣/
2018/10/22	15	33.00	17	32.89	33.10	-2	26,588	-0.01%
2018/10/19	29	31.97	48	31.88	32.35	-19	26,568	-0.07%
2018/10/18	36	33.47	27	33.65	33.25	9	26,457	0.03%
2018/10/17	86	33.88	89	33.56	33.10	-3	26,349	-0.01%
2018/10/16	101	34.14	73	33.88	33.25	28	26,327	0.11%	大買/
2018/10/15	20	31.58	22	31.71	32.00	-2	26,269	-0.01%
2018/10/12	61	32.04	60	32.26	31.85	1	26,475	0.00%
2018/10/11	84	32.06	71	32.16	31.80	13	26,210	0.05%
2018/10/09	205	35.88	99	35.77	35.30	106	26,240	0.40%	大買/鉅額交易
2018/10/08	199	36.26	175	36.07	35.15	24	26,051	0.09%	大買/大賣/
2018/10/05	167	38.17	109	38.09	36.80	58	25,907	0.22%	大買/大賣/
2018/10/04	88	40.48	81	40.32	40.00	7	25,635	0.03%
2018/10/03	111	40.22	69	40.57	40.40	42	25,839	0.16%	大買/
2018/10/02	28	43.10	9	43.49	42.60	19	26,084	0.07%
2018/10/01	37	43.05	36	43.14	43.20	1	26,286	0.00%
2018/09/28	35.2	42.94	39.5	43.34	43.50	-4.3	26,732	-0.02%
2018/09/27	52.5	43.11	34	43.53	42.20	18.5	26,709	0.07%
2018/09/26	28	43.90	41	43.88	43.80	-13	27,040	-0.05%
2018/09/25	82	44.82	81	45.26	44.15	1	26,956	0.00%
2018/09/21	99	43.02	107	43.05	43.85	-8	26,206	-0.03%	大賣/
2018/09/20	77	40.88	72	41.02	40.75	5	25,600	0.02%
2018/09/19	55	41.58	37	42.26	40.20	18	25,686	0.07%
2018/09/18	44	41.28	38	41.46	40.95	6	25,896	0.02%
2018/09/17	73	41.83	59.2	41.98	42.40	13.8	26,186	0.05%
2018/09/14	40	39.23	113	39.74	41.45	-73	25,773	-0.28%	大賣/
2018/09/13	38	38.59	29	38.92	37.70	9	25,506	0.04%
2018/09/12	61	38.81	41	38.92	38.65	20	25,568	0.08%
2018/09/11	60	39.15	53	39.03	39.60	7	25,723	0.03%
2018/09/10	72	38.76	70	39.31	37.45	2	25,491	0.01%
2018/09/07	78	44.46	78	43.60	41.50	0	25,119	0.00%
2018/09/06	51	44.55	38	44.56	44.00	13	25,060	0.05%
2018/09/05	5	44.40	10	44.54	44.55	-5	25,627	-0.02%
2018/09/04	68	44.18	60	43.66	43.85	8	27,102	0.03%
2018/09/03	58	44.25	42	44.59	43.55	16	27,874	0.06%
2018/08/31	65	46.53	61	46.08	47.25	4	28,015	0.01%
2018/08/30	35	48.38	26	48.58	47.50	9	28,162	0.03%
2018/08/29	25	46.93	32	47.12	47.60	-7	28,205	-0.02%
2018/08/28	62	47.37	39	47.22	47.10	23	28,746	0.08%
2018/08/27	9	44.56	28.5	45.85	47.20	-19.5	28,901	-0.07%
2018/08/24	99	44.09	15	45.08	42.95	84	29,383	0.29%
2018/08/23	8	46.82	9	46.97	46.40	-1	30,829	0.00%
2018/08/22	9	47.28	18	47.18	47.10	-9	31,632	-0.03%
2018/08/21	12	47.40	12	47.52	47.00	0	33,184	0.00%
2018/08/20	141	47.74	31	49.10	47.00	110	34,269	0.32%	大買/鉅額交易
2018/08/17	34	51.42	12	51.29	51.80	22	34,573	0.06%
2018/08/16	70	49.33	86	49.52	51.20	-16	34,777	-0.05%
2018/08/15	182	51.94	116	51.61	50.20	66	35,119	0.19%	大買/大賣/
2018/08/14	120	53.42	131	52.73	53.50	-11	35,718	-0.03%	大買/大賣/
2018/08/13	139	54.65	148	55.23	53.60	-9	35,970	-0.03%	大買/大賣/
2018/08/10	19	59.56	22.2	60.13	58.80	-3.2	36,641	-0.01%
2018/08/09	129	59.30	130	58.60	59.60	-1	38,103	0.00%	大買/大賣/
2018/08/08	82	58.90	87	59.45	58.60	-5	39,838	-0.01%
2018/08/07	9	59.31	46	59.55	59.50	-37	40,602	-0.09%
2018/08/06	76	57.23	67	57.15	58.30	9	41,808	0.02%
2018/08/03	235	57.00	119	56.28	57.80	116	42,958	0.27%	大買/大賣/鉅額交易
2018/08/02	215	58.14	167	59.16	56.50	48	43,259	0.11%	大買/大賣/
2018/08/01	49	61.94	82	61.72	61.80	-33	43,841	-0.08%
2018/07/31	107	62.22	87	61.55	63.00	20	45,167	0.04%	大買/
2018/07/30	95	62.85	93	62.84	61.80	2	45,338	0.00%
2018/07/27	23	63.96	49	63.64	64.60	-26	45,469	-0.06%
2018/07/26	58	63.79	73	63.99	63.30	-15	45,878	-0.03%
2018/07/25	26	63.44	16	63.51	63.00	10	46,171	0.02%
2018/07/24	17	62.89	42	62.82	62.90	-25	46,194	-0.05%
2018/07/23	60	60.23	32	60.65	62.80	28	46,073	0.06%
2018/07/20	130	64.61	81	64.00	62.40	49	46,066	0.11%	大買/
2018/07/19	36	63.76	54	63.73	64.00	-18	45,727	-0.04%
2018/07/18	49	62.58	66	62.18	61.50	-17	46,120	-0.04%
2018/07/17	15	63.83	45	63.77	62.60	-30	46,538	-0.06%
2018/07/16	28	64.03	24.7	63.55	64.30	3.3	47,402	0.01%
2018/07/13	65.8	63.84	66	63.45	62.30	-0.2	48,285	0.00%
2018/07/12	11	62.52	24	62.15	62.10	-13	47,998	-0.03%
2018/07/11	83	61.79	82	61.76	62.00	1	47,915	0.00%
2018/07/10	93	61.39	82.1	61.41	62.40	10.9	47,730	0.02%
2018/07/09	44	58.52	27	58.57	57.80	17	47,682	0.04%
2018/07/06	52	56.54	57	56.77	58.70	-5	47,345	-0.01%
2018/07/05	102.5	53.82	108	54.27	53.90	-5.5	46,923	-0.01%	大買/大賣/
2018/07/04	139	54.90	69	53.80	53.00	70	46,768	0.15%	大買/
2018/07/03	13	59.08	14	58.69	58.10	-1	46,387	0.00%
2018/07/02	39	60.31	32	60.41	59.10	7	46,387	0.02%
2018/06/29	51	61.29	33	61.49	62.30	18	46,271	0.04%
2018/06/28	49	62.07	107	61.92	60.80	-58	46,268	-0.13%	大賣/
2018/06/27	42	60.88	35	60.95	61.60	7	45,965	0.02%
2018/06/26	118.5	60.06	77.1	60.22	60.70	41.4	45,735	0.09%	大買/
2018/06/25	29.6	58.52	21.1	59.40	57.60	8.5	45,247	0.02%
2018/06/22	29.3	60.38	21.1	60.70	59.70	8.2	45,234	0.02%
2018/06/21	26	62.25	20.1	62.08	62.50	5.9	45,060	0.01%
2018/06/20	80.2	62.12	47.3	61.93	60.60	32.9	44,997	0.07%
2018/06/19	77	65.16	69	65.20	64.50	8	44,847	0.02%
2018/06/15	40	67.84	27	67.60	66.60	13	44,751	0.03%
2018/06/14	56	67.07	161	67.66	68.10	-105	44,648	-0.24%	大賣/鉅額交易
2018/06/13	39.4	68.58	55	68.70	67.00	-15.6	44,859	-0.03%
2018/06/12	223	72.53	167.1	72.28	70.00	55.9	44,681	0.13%	大買/大賣/
2018/06/11	68	67.07	96	67.47	69.70	-28	43,257	-0.06%
2018/06/08	63	63.07	50	62.98	63.40	13	42,538	0.03%
2018/06/07	37	66.15	28	66.36	65.00	9	42,363	0.02%
2018/06/06	77	65.45	98	66.02	66.00	-21	42,989	-0.05%
2018/06/05	88.5	64.86	72	64.38	63.70	16.5	43,474	0.04%
2018/06/04	82	66.98	70	67.59	67.30	12	42,688	0.03%
2018/06/01	114	69.36	81	69.46	67.10	33	42,378	0.08%	大買/
2018/05/31	89	71.27	124	70.86	69.90	-35	41,822	-0.08%	大賣/
2018/05/30	90	66.63	74.2	66.86	67.80	15.8	40,393	0.04%
2018/05/29	94	66.81	140	67.53	66.40	-46	39,562	-0.12%	大賣/
2018/05/28	89	63.75	95.1	64.02	64.80	-6.1	37,968	-0.02%
2018/05/25	49	60.03	73	60.33	60.50	-24	36,847	-0.07%
2018/05/24	92	59.02	26	59.16	59.30	66	36,381	0.18%
2018/05/23	87	59.29	78	59.55	58.90	9	36,141	0.02%
2018/05/22	134	59.74	120.3	59.63	58.50	13.7	35,613	0.04%	大買/大賣/
2018/05/21	99	63.22	92.3	62.73	62.60	6.7	34,997	0.02%
2018/05/18	137	61.83	154	61.49	63.20	-17	34,507	-0.05%	大買/大賣/
2018/05/17	146	63.11	107	63.30	61.20	39	33,760	0.12%	大買/大賣/
2018/05/16	77	60.69	109	61.32	62.00	-32	32,460	-0.10%	大賣/
2018/05/15	130	58.06	102.1	57.28	57.30	27.9	31,009	0.09%	大買/大賣/
2018/05/14	189	55.28	138	56.49	58.10	51	30,392	0.17%	大買/大賣/
2018/05/11	74	54.74	159	55.07	52.90	-85	29,133	-0.29%	大賣/
2018/05/10	63	52.47	90	53.06	53.50	-27	27,993	-0.10%
2018/05/09	172	53.46	300	52.73	52.50	-128	27,547	-0.46%	大買/大賣/鉅額交易
2018/05/08	88	53.27	411	53.84	53.80	-323	26,881	-1.20%	大賣/鉅額交易
2018/05/07	35	49.02	33	48.82	50.00	2	25,652	0.01%
2018/05/04	25	47.75	13	48.06	47.25	12	25,600	0.05%
2018/05/03	62	49.50	65	49.49	48.75	-3	25,913	-0.01%
2018/05/02	15	48.21	34	48.15	48.90	-19	25,992	-0.07%
2018/04/30	12	47.25	19	47.00	46.80	-7	26,032	-0.03%
2018/04/27	23	46.62	31	46.55	46.50	-8	27,327	-0.03%
2018/04/26	33	47.66	77	47.81	45.90	-44	28,276	-0.16%
2018/04/25	141	47.81	43	46.64	47.60	98	28,445	0.34%	大買/
2018/04/24	106	48.64	43	48.59	46.25	63	29,126	0.22%	大買/
2018/04/23	28	49.95	34	50.07	48.80	-6	28,557	-0.02%
2018/04/20	89	48.95	35	48.64	48.70	54	28,578	0.19%
2018/04/19	54	47.41	93	47.66	49.10	-39	27,712	-0.14%
2018/04/18	24	44.68	11	44.52	44.65	13	26,756	0.05%
2018/04/17	17	44.62	26	45.39	44.05	-9	26,930	-0.03%
2018/04/16	48	45.87	31	46.27	45.50	17	27,170	0.06%
2018/04/13	28	46.27	43	46.55	45.65	-15	27,575	-0.05%
2018/04/12	6	44.96	1	44.60	44.90	5	27,359	0.02%
2018/04/11	17	45.57	28	45.63	45.05	-11	28,225	-0.04%
2018/04/10	6	44.83	12	44.91	44.60	-6	28,851	-0.02%
2018/04/09	18	44.11	16	44.42	43.80	2	29,531	0.01%
2018/04/03	21	43.60	31	43.94	44.25	-10	29,498	-0.03%
2018/04/02	25	43.35	22	43.40	43.05	3	29,804	0.01%
2018/03/31	23	43.66	27	43.97	44.00	-4	29,953	-0.01%
2018/03/30	15	45.66	15	45.60	44.70	0	30,304	0.00%
2018/03/29	29.3	46.44	21	46.23	45.50	8.3	30,876	0.03%
2018/03/28	14	46.12	22	46.10	45.80	-8	30,715	-0.03%
2018/03/27	14	46.95	16	47.27	47.15	-2	30,879	-0.01%
2018/03/26	4.5	45.50	7	45.52	45.75	-2.5	31,408	-0.01%
2018/03/23	55	45.18	63	45.47	45.00	-8	31,596	-0.03%
2018/03/22	34	47.63	56	48.14	47.05	-22	31,550	-0.07%
2018/03/21	13	47.31	17	47.33	47.00	-4	31,458	-0.01%
2018/03/20	12	47.05	19	46.96	47.25	-7	31,677	-0.02%
2018/03/19	70	48.32	64	48.67	47.65	6	31,851	0.02%
2018/03/16	141	48.39	105	48.20	47.20	36	31,592	0.11%	大買/大賣/
2018/03/15	39	46.59	24	46.60	47.00	15	31,638	0.05%
2018/03/14	21	47.42	23	47.91	46.90	-2	31,960	-0.01%
2018/03/13	21	48.15	40	48.19	48.55	-19	32,804	-0.06%
2018/03/12	160	47.99	153	47.95	47.75	7	33,151	0.02%	大買/大賣/
2018/03/09	104	45.72	132	45.57	47.50	-28	33,111	-0.08%	大買/大賣/
2018/03/08	39	43.20	10	43.18	43.20	29	33,139	0.09%
2018/03/07	35	42.31	67	42.67	42.70	-32	33,542	-0.10%
2018/03/06	69	42.38	16	42.68	42.40	53	33,993	0.16%
2018/03/05	64	43.07	48	43.32	41.40	16	34,392	0.05%
2018/03/02	19	44.21	49	44.34	44.10	-30	34,552	-0.09%
2018/03/01	8	44.71	5	44.94	45.00	3	35,135	0.01%
2018/02/27	41	45.96	41	45.46	45.30	0	35,753	0.00%
2018/02/26	76	45.93	64	45.64	45.50	12	36,140	0.03%
2018/02/23	11	44.50	27	44.88	44.50	-16	36,662	-0.04%
2018/02/22	9	44.37	24	44.35	44.15	-15	38,036	-0.04%
2018/02/21	89	44.92	61	44.88	45.00	28	39,623	0.07%
2018/02/12	22	43.14	6	43.40	43.00	16	39,949	0.04%
2018/02/09	111.3	41.91	128	42.18	42.90	-16.7	40,294	-0.04%	大買/大賣/
2018/02/08	66	44.08	33	43.67	43.50	33	40,591	0.08%
2018/02/07	74	45.25	37	45.22	45.10	37	40,855	0.09%
2018/02/06	84	44.38	65	45.29	42.50	19	41,706	0.05%
2018/02/05	74	45.42	85	45.32	47.20	-11	43,336	-0.03%
2018/02/02	19	47.09	23	47.28	47.20	-4	44,680	-0.01%
2018/02/01	31	48.99	30	48.83	48.00	1	46,364	0.00%
2018/01/31	59	47.14	43	47.21	48.00	16	47,867	0.03%
2018/01/30	60	49.06	18	49.98	48.60	42	48,603	0.09%
2018/01/29	35	49.72	34	49.62	49.85	1	48,644	0.00%
2018/01/26	47	49.72	69	50.02	49.00	-22	48,988	-0.04%
2018/01/25	52	50.92	47	51.48	49.50	5	48,892	0.01%
2018/01/24	64	52.25	90	52.46	52.30	-26	48,813	-0.05%
2018/01/23	171	53.65	134	53.92	52.40	37	49,067	0.08%	大買/大賣/
2018/01/22	96	51.39	107	51.71	53.60	-11	48,434	-0.02%	大賣/
2018/01/19	176	48.31	233	48.47	48.75	-57	49,111	-0.12%	大買/大賣/
2018/01/18	111	48.37	102	48.48	47.90	9	49,222	0.02%	大買/大賣/
2018/01/17	64	47.36	62	47.33	46.90	2	49,485	0.00%
2018/01/16	74	47.43	119	47.49	47.05	-45	50,360	-0.09%	大賣/
2018/01/15	36	46.31	22	46.62	47.00	14	51,050	0.03%
2018/01/12	46	46.23	31	46.58	45.90	15	51,888	0.03%
2018/01/11	15	45.80	10	46.03	46.20	5	52,157	0.01%
2018/01/10	34	46.33	37	46.36	45.85	-3	52,303	-0.01%
2018/01/09	67	46.72	89	46.64	47.25	-22	52,530	-0.04%
2018/01/08	21	46.07	28.3	46.37	45.05	-7.3	52,941	-0.01%
2018/01/05	157	47.79	171	47.84	47.15	-14	53,817	-0.03%	大買/大賣/
2018/01/04	66	45.36	88.5	45.17	46.50	-22.5	54,411	-0.04%
2018/01/03	118	44.10	130.4	44.14	43.95	-12.4	53,809	-0.02%	大買/大賣/
2018/01/02	21	42.34	40	42.56	42.35	-19	53,322	-0.04%