合晶 (6182)-元大-內湖券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	1	39.15	1	39.10	39.20	0	2,940	0.00%
2024/04/22	0	0.00	2	39.25	38.95	-2	3,017	-0.07%
2024/04/19	0	0.00	11.2	38.77	38.85	-11.2	3,009	-0.37%
2024/04/18	0	0.00	3	39.50	39.70	-3	2,977	-0.10%
2024/04/16	1	39.00	8	39.28	38.90	-7	2,945	-0.24%
2024/04/15	0	0.00	5	39.26	40.10	-5	2,945	-0.17%
2024/04/12	0	0.00	18	39.65	39.45	-18	2,947	-0.61%
2024/04/10	4	40.23	2	40.13	39.95	2	3,008	0.07%
2024/04/08	1	39.95	12	39.88	40.00	-11	3,039	-0.36%
2024/04/02	0	40.10	11	39.61	40.15	-11	3,112	-0.35%
2024/04/01	1	39.90	1.1	39.92	39.90	-0.1	3,203	0.00%
2024/03/29	0	0.00	5.1	38.90	39.00	-5.1	3,209	-0.16%
2024/03/28	0.2	39.00	2	39.15	38.80	-1.8	3,278	-0.05%
2024/03/27	0	0.00	6	39.14	39.00	-6	3,324	-0.18%
2024/03/26	4	38.91	1	39.50	38.75	3	3,388	0.09%
2024/03/25	1	39.50	4	39.26	39.10	-3	3,432	-0.09%
2024/03/22	5	39.75	2	39.80	39.70	3	3,537	0.08%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	4	40.65	40.15	-4	3,999	-0.10%
2024/03/19	2	39.60	2	39.58	39.60	0	4,036	0.00%
2024/03/18	3	38.83	3	38.88	38.80	0	4,353	0.00%
2024/03/15	5	39.84	1	39.90	39.70	4	4,579	0.09%
2024/03/14	22	40.58	0	0.00	40.20	22	4,547	0.48%
2024/03/13	1	41.70	3	40.90	40.70	-2	4,537	-0.04%
2024/03/12	2	41.28	48	41.30	41.20	-46	4,493	-1.02%
2024/03/11	13	41.90	8	42.23	41.60	5	4,453	0.11%
2024/03/08	63.7	42.23	20	42.44	42.35	43.7	4,322	1.01%
2024/03/07	5	40.05	12	40.18	39.95	-7	3,985	-0.18%
2024/03/05	1	40.20	5.2	40.16	40.10	-4.2	3,980	-0.11%
2024/03/04	7	40.39	2	40.10	40.10	5	3,992	0.13%
2024/03/01	2	40.00	1	40.20	39.90	1	4,022	0.02%
2024/02/29	11	39.96	0	0.00	39.80	11	4,017	0.27%
2024/02/27	3	40.05	0	0.00	39.90	3	4,006	0.07%
2024/02/26	1	40.65	4	40.70	40.40	-3	3,992	-0.08%
2024/02/23	4	41.51	3	41.63	41.00	1	3,963	0.03%
2024/02/22	5	41.40	0	0.00	41.20	5	3,963	0.13%
2024/02/21	0	0.00	4	41.26	41.20	-4	3,965	-0.10%
2024/02/20	9	41.40	2.3	41.49	41.30	6.7	3,960	0.17%
2024/02/19	1	41.70	2	41.65	41.70	-1	3,969	-0.02%
2024/02/16	0	41.40	0	0.00	41.40	0	3,966	0.00%
2024/02/15	0	0.00	18	41.04	41.20	-18	3,965	-0.45%
2024/02/05	2	40.65	0	0.00	40.70	2	3,961	0.05%
2024/02/02	1	40.95	0.4	41.00	41.00	0.6	3,969	0.02%
2024/02/01	1	40.80	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.20	0	0.00	41.25	1	4,029	0.02%
2024/01/30	2	41.25	0	0.00	40.55	2	4,055	0.05%
2024/01/29	1	41.25	10	41.30	41.30	-9	4,119	-0.22%
2024/01/26	0	41.50	0	0.00	41.35	0	4,131	0.00%
2024/01/25	2.3	41.80	10	41.60	41.50	-7.7	4,137	-0.19%
2024/01/24	0	0.00	9	42.42	42.35	-9	4,158	-0.22%
2024/01/23	0	0.00	1	42.45	42.30	-1	4,234	-0.02%
2024/01/22	3	42.50	0	0.00	42.55	3	4,248	0.07%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	0	0.00	3	41.82	41.60	-3	4,334	-0.07%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/16	0	0.00	3	43.25	43.35	-3	4,309	-0.07%
2024/01/12	0	0.00	15	42.63	42.75	-15	4,315	-0.35%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/09	4	42.85	3	43.12	43.05	1	4,338	0.02%
2024/01/05	1	43.15	4	43.20	43.05	-3	4,347	-0.07%
2024/01/04	1	42.90	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.15	1	43.30	43.20	0	4,318	0.00%
2024/01/02	1	43.25	0	0.00	43.05	1	4,297	0.02%
2023/12/29	0	0.00	2	43.30	43.30	-2	4,298	-0.05%
2023/12/28	0	0.00	3	43.55	43.55	-3	4,277	-0.07%
2023/12/27	3	44.05	23	43.95	43.95	-20	4,250	-0.47%
2023/12/26	12	43.87	0	0.00	44.15	12	4,172	0.29%
2023/12/25	0.4	44.00	2	43.65	43.75	-1.6	4,130	-0.04%
2023/12/22	5	44.35	1	44.10	44.10	4	4,096	0.10%
2023/12/21	1	44.10	24	44.20	44.05	-23	4,051	-0.57%
2023/12/20	3	44.85	31	44.83	44.65	-28	3,989	-0.70%
2023/12/19	2	45.00	9	45.22	45.00	-7	3,943	-0.18%
2023/12/18	15	47.64	9	46.99	46.05	6	3,839	0.16%
2023/12/15	86	48.41	30	48.79	48.05	56	3,768	1.49%
2023/12/14	34	46.76	36.2	47.17	47.40	-2.2	3,495	-0.06%
2023/12/13	73	47.88	83.3	47.54	46.45	-10.3	3,474	-0.30%
2023/12/12	14	44.84	9.1	46.14	47.60	4.9	3,179	0.15%
2023/12/07	1	44.00	4	44.15	43.80	-3	3,090	-0.10%
2023/12/06	1	44.40	1	44.35	44.35	0	3,137	0.00%
2023/12/05	1	44.70	4	44.63	44.45	-3	3,194	-0.09%
2023/12/04	2	45.33	2	45.03	45.00	0	3,281	0.00%
2023/12/01	16	44.90	1	45.00	45.10	15	3,339	0.45%
2023/11/30	8	45.23	15	45.33	45.00	-7	3,365	-0.21%
2023/11/29	0.1	45.05	3	45.07	45.20	-2.9	3,346	-0.09%
2023/11/28	1	44.85	1	44.40	44.85	0	3,332	0.00%
2023/11/27	1	43.85	0	0.00	43.85	1	3,299	0.03%
2023/11/24	2	43.95	0	0.00	43.85	2	3,305	0.06%
2023/11/21	3	44.13	10.1	44.08	43.60	-7.1	3,334	-0.21%
2023/11/20	1	44.20	5	43.85	44.05	-4	3,340	-0.12%
2023/11/17	2.2	43.74	1	43.75	43.80	1.2	3,358	0.04%
2023/11/15	1	43.15	1.6	43.14	43.00	-0.6	3,371	-0.02%
2023/11/14	4	42.80	3	42.73	42.65	1	3,404	0.03%
2023/11/13	3	43.13	0	0.00	42.95	3	3,426	0.09%
2023/11/10	2	42.50	0	0.00	42.90	2	3,449	0.06%
2023/11/09	1	42.80	10	42.45	42.40	-9	3,456	-0.26%
2023/11/08	2	43.35	0	0.00	43.15	2	3,457	0.06%
2023/11/07	0	0.00	2	43.40	43.00	-2	3,444	-0.06%
2023/11/06	3.3	43.30	0	0.00	43.50	3.3	3,448	0.10%
2023/11/03	1	45.00	11	45.24	44.85	-10	3,442	-0.29%
2023/11/02	1	45.15	0	0.00	45.15	1	3,480	0.03%
2023/11/01	1	44.10	3	43.30	44.60	-2	3,501	-0.06%
2023/10/31	0.3	43.90	0	0.00	43.60	0.3	3,473	0.01%
2023/10/30	2	45.60	0	0.00	45.10	2	3,470	0.06%
2023/10/27	6	46.08	0	0.00	45.80	6	3,464	0.17%
2023/10/26	0.5	45.41	0	0.00	45.45	0.5	3,495	0.01%
2023/10/25	0.5	46.25	3	46.65	46.15	-2.5	3,467	-0.07%
2023/10/24	0	0.00	23	46.22	46.70	-23	3,475	-0.66%
2023/10/19	0	0.00	2.2	45.86	45.90	-2.2	3,586	-0.06%
2023/10/18	1	46.20	5	46.10	45.90	-4	3,621	-0.11%
2023/10/11	0	0.00	1	45.20	45.05	-1	4,050	-0.02%
2023/10/06	1	45.90	7	45.89	45.95	-6	4,134	-0.15%
2023/10/05	0	45.40	1	46.00	46.00	-1	4,280	-0.02%
2023/10/03	1	44.90	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	0.5	44.70	45.00	-0.5	4,520	-0.01%
2023/09/28	7	44.14	2	44.30	44.00	5	4,614	0.11%
2023/09/27	2	44.73	5	44.05	44.00	-3	4,641	-0.06%
2023/09/22	1	44.85	0	0.00	45.20	1	4,714	0.02%
2023/09/21	6	45.00	3	44.97	44.85	3	4,742	0.06%
2023/09/20	2.1	45.09	2	45.60	44.90	0.1	4,817	0.00%
2023/09/19	0.3	45.80	3.3	46.18	45.70	-3	4,900	-0.06%
2023/09/18	0	0.00	2	46.75	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	1	46.55	46.50	-1	4,802	-0.02%
2023/09/14	2	46.13	3.2	46.15	46.00	-1.2	4,750	-0.03%
2023/09/13	7.1	45.80	14.3	45.96	45.90	-7.2	4,749	-0.15%
2023/09/12	4	45.71	10.4	45.70	45.65	-6.4	4,776	-0.13%
2023/09/11	1	44.40	1	45.10	44.40	0	4,792	0.00%
2023/09/08	8	44.80	6	45.20	44.85	2	5,009	0.04%
2023/09/07	6	44.86	5	45.06	44.85	1	4,970	0.02%
2023/09/06	0	0.00	4	44.06	44.30	-4	4,892	-0.08%
2023/09/05	3	43.52	26.2	43.15	43.55	-23.2	4,848	-0.48%
2023/09/04	0	0.00	91	43.07	43.20	-91	4,859	-1.87%
2023/08/31	1	42.75	0	0.00	42.60	1	4,871	0.02%
2023/08/30	2	42.53	0	0.00	42.45	2	4,885	0.04%
2023/08/28	1	42.35	0	0.00	42.00	1	4,910	0.02%
2023/08/24	8.5	42.06	6	42.13	41.75	2.5	4,913	0.05%
2023/08/23	2	42.20	3	41.97	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.90	41.65	-1	4,921	-0.02%
2023/08/21	4	41.05	0	0.00	41.10	4	4,900	0.08%
2023/08/18	4	41.29	2	41.20	41.25	2	4,893	0.04%
2023/08/17	9	40.26	9	40.66	40.80	0	4,877	0.00%
2023/08/16	1	39.80	0	0.00	39.90	1	4,857	0.02%
2023/08/15	4	39.08	9	39.32	39.25	-5	4,833	-0.10%
2023/08/14	1	38.95	0	0.00	39.25	1	4,827	0.02%
2023/08/10	1	40.00	1	40.15	40.00	0	4,773	0.00%
2023/08/09	7	40.62	2	40.73	40.45	5	4,724	0.11%
2023/08/08	1.1	41.52	5	41.66	41.50	-3.9	4,637	-0.08%
2023/08/07	3	42.25	0	0.00	42.30	3	4,601	0.07%
2023/08/04	0	0.00	1	42.20	42.70	-1	4,583	-0.02%
2023/08/02	5.1	42.04	1	42.30	42.45	4.1	4,603	0.09%
2023/08/01	1	42.65	1	42.95	43.05	0	4,540	0.00%
2023/07/31	21	42.78	1	42.55	42.50	20	4,534	0.44%
2023/07/28	3	43.57	0	0.00	43.50	3	4,463	0.07%
2023/07/27	1.1	43.57	3	43.50	43.60	-1.9	4,464	-0.04%
2023/07/26	3.2	42.89	2	43.25	42.75	1.2	4,454	0.03%
2023/07/25	2	43.48	1	43.70	43.55	1	4,430	0.02%
2023/07/24	2.4	43.19	8.5	43.30	43.05	-6.1	4,423	-0.14%
2023/07/21	0.7	44.77	3	44.75	44.40	-2.4	4,421	-0.05%
2023/07/20	4	45.70	0	0.00	45.60	4	4,426	0.09%
2023/07/19	5.1	46.40	4.3	46.45	45.60	0.8	4,456	0.02%
2023/07/18	13.5	48.52	10.4	48.48	48.60	3.1	4,399	0.07%
2023/07/17	5	48.86	13	48.63	48.90	-8	4,293	-0.19%
2023/07/14	1.1	47.69	5	47.91	48.45	-3.9	4,239	-0.09%
2023/07/13	14	48.09	8	47.88	47.35	6	4,166	0.14%
2023/07/12	26	48.03	18.1	48.11	48.10	8	4,123	0.19%
2023/07/11	22	47.99	16	47.82	47.80	6	4,014	0.15%
2023/07/10	3.1	47.20	6.1	47.29	47.30	-3	3,981	-0.07%
2023/07/07	0	0.00	12.7	46.41	46.70	-12.7	3,963	-0.32%
2023/07/06	11	47.68	45	47.75	47.75	-34	3,922	-0.87%
2023/07/05	8	47.09	1.7	47.12	47.35	6.3	3,870	0.16%
2023/07/04	1.3	46.85	6.1	46.82	46.75	-4.8	3,838	-0.12%
2023/07/03	3	47.53	9	47.49	47.30	-6	3,841	-0.16%
2023/06/30	5.2	47.15	1	47.05	47.30	4.2	3,822	0.11%
2023/06/29	5	46.70	3.1	46.70	46.95	1.9	3,842	0.05%
2023/06/28	12	47.19	13.1	47.23	47.20	-1.1	3,834	-0.03%
2023/06/27	1.1	47.13	8	46.99	46.60	-6.9	3,836	-0.18%
2023/06/26	1	46.35	3	46.20	46.15	-2	3,751	-0.05%
2023/06/21	3	46.00	13	46.10	46.15	-10	3,831	-0.26%
2023/06/20	3	46.07	3	45.85	45.95	0	3,980	0.00%
2023/06/19	6.4	46.32	1	46.25	46.25	5.4	4,117	0.13%
2023/06/16	19	46.39	15.2	46.56	46.65	3.8	4,269	0.09%
2023/06/15	12	46.27	4	46.29	46.40	8	4,270	0.19%
2023/06/14	30	46.26	19	46.00	46.30	11	4,244	0.26%
2023/06/13	1.5	44.50	1	44.50	44.50	0.5	4,099	0.01%
2023/06/12	0	0.00	17	44.08	43.85	-17	4,195	-0.41%
2023/06/09	1	43.95	4	43.95	43.90	-3	4,224	-0.07%
2023/06/08	3.3	44.51	0	0.00	44.05	3.3	4,254	0.08%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	2	44.90	4.1	44.84	45.20	-2.1	4,371	-0.05%
2023/06/05	5.1	45.48	2	45.40	45.40	3.1	4,430	0.07%
2023/06/02	1	45.00	3	45.10	44.75	-2	4,433	-0.05%
2023/06/01	0.1	44.80	3	44.68	44.65	-2.9	4,454	-0.07%
2023/05/31	2	44.93	0	0.00	44.95	2	4,466	0.04%
2023/05/30	3	44.92	2	44.93	44.95	1	4,461	0.02%
2023/05/29	0.1	44.75	5.5	44.62	44.80	-5.4	4,461	-0.12%
2023/05/26	1	44.25	3	44.15	44.05	-2	4,455	-0.04%
2023/05/25	1	44.10	1	44.05	44.05	0	4,447	0.00%
2023/05/24	1	44.00	3	43.93	44.00	-2	4,492	-0.04%
2023/05/23	6	44.28	2	44.00	44.10	4	4,510	0.09%
2023/05/18	2	43.55	6	43.42	43.50	-4	4,597	-0.09%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/16	1	42.85	4	42.80	42.80	-3	4,638	-0.06%
2023/05/15	0	0.00	1	42.35	42.25	-1	4,660	-0.02%
2023/05/12	0	42.20	0	0.00	42.40	0	4,730	0.00%
2023/05/11	1	42.25	2	42.25	42.05	-1	4,834	-0.02%
2023/05/09	2	42.70	0	0.00	42.60	2	4,975	0.04%
2023/05/08	0	0.00	26	43.90	43.80	-26	4,988	-0.52%
2023/05/05	2	44.10	4	44.10	43.95	-2	5,039	-0.04%
2023/05/04	0	0.00	2	43.98	43.95	-2	5,109	-0.04%
2023/05/02	3	44.02	4	43.95	44.00	-1	5,268	-0.02%
2023/04/28	1	43.40	1	43.15	43.20	0	5,378	0.00%
2023/04/27	26	43.14	1	43.15	43.20	25	5,360	0.47%
2023/04/26	0	0.00	24	42.33	42.50	-24	5,334	-0.45%
2023/04/25	6	42.93	26.8	43.42	42.55	-20.8	5,320	-0.39%
2023/04/24	5	43.70	1	43.95	43.55	4	5,314	0.08%
2023/04/21	8	44.66	5	44.69	44.10	3	5,301	0.06%
2023/04/20	5	45.37	0.1	45.40	45.15	5	5,273	0.09%
2023/04/19	6	45.79	5	45.77	45.25	1	5,337	0.02%
2023/04/18	6	46.25	10.1	46.22	46.15	-4.1	5,261	-0.08%
2023/04/17	5	46.23	1	46.35	46.15	4	5,238	0.08%
2023/04/14	2	46.70	1	46.60	46.70	1	5,182	0.02%
2023/04/13	13.1	47.27	8	47.53	46.85	5.1	5,147	0.10%
2023/04/12	1	47.85	1	47.90	48.35	0	5,035	0.00%
2023/04/11	6	48.59	0	0.00	48.30	6	4,993	0.12%
2023/04/10	3	48.62	0	0.00	48.65	3	4,980	0.06%
2023/04/07	0	0.00	3.1	48.07	47.90	-3.1	4,918	-0.06%
2023/04/06	2	47.68	2	47.88	47.60	0	4,906	0.00%
2023/03/31	7.2	48.78	3	48.92	48.50	4.2	4,867	0.09%
2023/03/30	1	48.60	4.1	48.62	48.65	-3.1	4,837	-0.06%
2023/03/29	32	47.99	9.8	48.03	48.00	22.2	4,819	0.46%
2023/03/28	14.4	48.51	32.5	48.28	48.10	-18.1	4,807	-0.38%
2023/03/27	10.3	48.99	7.9	49.02	48.90	2.4	4,706	0.05%
2023/03/24	16.7	49.34	20.4	49.36	49.35	-3.7	4,633	-0.08%
2023/03/23	28.1	49.15	9	49.34	49.55	19.1	4,531	0.42%
2023/03/22	9.4	48.41	5.2	48.76	48.90	4.2	4,355	0.10%
2023/03/21	17	47.93	16.9	48.21	47.70	0.1	4,191	0.00%
2023/03/20	0	0.00	41.2	46.82	47.20	-41.2	4,007	-1.03%
2023/03/17	73.1	46.67	60	46.42	46.20	13.1	3,945	0.33%
2023/03/16	36	46.46	31.1	46.50	46.45	4.9	3,860	0.13%
2023/03/15	17.2	45.99	19	46.22	45.95	-1.8	3,782	-0.05%
2023/03/14	17	44.00	0	0.00	44.90	17	3,738	0.45%
2023/03/13	3.1	44.58	19	44.57	44.75	-16	3,733	-0.43%
2023/03/10	5	45.78	3.7	45.75	45.40	1.4	3,731	0.04%
2023/03/09	0	0.00	0.3	46.63	46.20	-0.3	3,782	-0.01%
2023/03/08	5.7	46.36	29.1	46.50	46.90	-23.5	3,772	-0.62%
2023/03/07	2	46.18	11	46.22	46.10	-9	3,742	-0.24%
2023/03/06	11	45.96	2	46.03	46.05	9	3,738	0.24%
2023/03/03	7	44.90	11	45.14	45.00	-4	3,738	-0.11%
2023/03/02	10	44.80	2	44.80	44.75	8	3,832	0.21%
2023/03/01	1	44.90	6.1	44.99	45.10	-5.1	3,897	-0.13%
2023/02/24	3	44.90	0	0.00	44.90	3	3,889	0.08%
2023/02/23	0	0.00	2.1	45.32	45.35	-2.1	3,899	-0.05%
2023/02/22	1	45.00	0.1	44.80	45.15	0.9	3,948	0.02%
2023/02/21	13	46.00	1.1	46.40	45.85	12	3,949	0.30%
2023/02/20	20.2	46.43	4	46.48	46.35	16.2	4,028	0.40%
2023/02/17	1.1	46.10	17	45.95	46.25	-15.9	4,126	-0.39%
2023/02/16	14	46.30	3	46.18	46.45	11	4,165	0.26%
2023/02/15	1	44.70	1.1	45.09	45.05	-0.1	4,284	0.00%
2023/02/10	3	45.95	6	46.17	45.70	-3	4,528	-0.07%
2023/02/09	8	46.74	10	46.77	46.65	-2	4,594	-0.04%
2023/02/08	6.2	46.29	8	46.49	46.15	-1.8	4,578	-0.04%
2023/02/07	8	46.04	5	45.52	46.20	3	4,562	0.07%
2023/02/06	1	44.75	1.5	44.95	44.70	-0.5	4,616	-0.01%
2023/02/03	1	45.75	5	45.85	45.55	-4	4,610	-0.09%
2023/02/02	1.4	46.21	7	46.05	46.10	-5.6	4,610	-0.12%
2023/02/01	0	45.30	2	45.52	45.50	-2	4,585	-0.04%
2023/01/31	15	44.15	16	44.53	44.85	-1	4,618	-0.02%
2023/01/30	9	44.08	13	44.12	44.50	-4	4,570	-0.09%
2023/01/13	2	42.20	5	41.80	41.80	-3	4,593	-0.07%
2023/01/12	3	42.82	1	42.80	42.55	2	4,600	0.04%
2023/01/11	8	43.61	27	43.51	43.40	-19	4,613	-0.41%
2023/01/10	19.1	43.68	3	43.85	43.90	16.1	4,666	0.35%
2023/01/09	11	44.03	2	43.87	44.25	9	4,683	0.19%
2023/01/06	1	42.55	2	42.30	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	5	42.30	41.65	-5	4,758	-0.11%
2023/01/04	5	41.65	0.4	41.40	41.75	4.7	4,822	0.10%
2023/01/03	0	0.00	1	41.40	41.45	-1	4,896	-0.02%
2022/12/30	0	0.00	3	40.95	40.80	-3	4,942	-0.06%
2022/12/29	0	0.00	5	40.40	41.00	-5	5,014	-0.10%
2022/12/28	2	40.78	0	0.00	40.75	2	5,203	0.04%
2022/12/26	2	41.88	0	0.00	41.80	2	5,361	0.04%
2022/12/23	0	0.00	1	41.10	41.80	-1	5,471	-0.02%
2022/12/22	3	41.95	0	0.00	41.95	3	5,563	0.05%
2022/12/21	1	41.65	2	42.15	41.65	-1	5,752	-0.02%
2022/12/20	6	42.68	1	42.80	41.85	5	6,069	0.08%
2022/12/19	3.1	43.44	0	0.00	43.40	3.1	6,280	0.05%
2022/12/16	1	43.65	1	43.90	43.65	0	6,368	0.00%
2022/12/14	5	44.40	0	0.00	44.80	5	6,467	0.08%
2022/12/13	2	44.08	0	0.00	43.85	2	6,483	0.03%
2022/12/12	0	0.00	1	43.60	43.75	-1	6,505	-0.02%
2022/12/09	2	44.55	2	44.25	44.25	0	6,550	0.00%
2022/12/08	8	44.74	2	44.80	44.85	6	6,563	0.09%
2022/12/07	12	45.18	6	45.26	44.75	6	6,595	0.09%
2022/12/06	11	46.62	1	46.60	46.00	10	6,609	0.15%
2022/12/05	1.1	47.71	6	47.65	47.70	-4.9	6,613	-0.07%
2022/12/02	19	47.68	6	47.62	47.60	13	6,622	0.20%
2022/12/01	12	47.65	23.3	47.58	47.70	-11.3	6,644	-0.17%
2022/11/30	31	45.88	7	45.87	45.95	24	6,594	0.36%
2022/11/29	2	44.90	1	45.15	45.20	1	6,728	0.01%
2022/11/28	2	45.90	9	45.32	45.55	-7	6,740	-0.10%
2022/11/25	7	46.46	4	46.30	45.90	3	6,802	0.04%
2022/11/24	10	46.47	12	46.39	46.50	-2	6,820	-0.03%
2022/11/23	10.1	46.34	4.4	45.84	45.20	5.7	6,795	0.08%
2022/11/21	1	45.85	15	46.09	45.85	-14	7,128	-0.20%
2022/11/18	6	46.08	11	45.85	45.65	-5	7,432	-0.07%
2022/11/17	2	46.05	5	46.09	46.20	-3	7,423	-0.04%
2022/11/16	0	0.00	1	46.00	46.10	-1	7,464	-0.01%
2022/11/15	9	45.69	15.2	45.70	46.00	-6.2	7,430	-0.08%
2022/11/14	2	44.90	3.2	44.84	45.00	-1.2	7,468	-0.02%
2022/11/11	24	45.52	28	45.02	44.75	-4	7,530	-0.05%
2022/11/10	18	43.82	4.2	43.65	43.80	13.8	7,430	0.19%
2022/11/09	5	42.78	14	42.90	43.00	-9	7,527	-0.12%
2022/11/08	9.1	42.64	9	42.79	42.25	0.1	7,570	0.00%
2022/11/07	10	42.70	2	42.23	42.35	8	7,805	0.10%
2022/11/04	9.3	41.58	11	41.65	42.20	-1.7	8,032	-0.02%
2022/11/03	2.1	40.83	15	40.90	41.40	-12.9	8,027	-0.16%
2022/11/02	31	40.67	26	41.03	41.00	5	8,098	0.06%
2022/11/01	12	40.05	16	40.34	40.20	-4	8,034	-0.05%
2022/10/31	2	39.75	13	39.95	39.90	-11	8,129	-0.14%
2022/10/28	14.4	39.08	15	39.32	39.05	-0.6	8,131	-0.01%
2022/10/27	6	39.58	16	38.98	39.95	-10	8,121	-0.12%
2022/10/26	17	37.86	19	38.13	37.60	-2	8,063	-0.02%
2022/10/25	7	38.42	2	38.35	38.30	5	8,072	0.06%
2022/10/24	25	39.57	10	39.52	38.95	15	8,111	0.19%
2022/10/21	3	38.37	0	0.00	39.05	3	8,078	0.04%
2022/10/20	1	38.90	0	0.00	38.70	1	8,089	0.01%
2022/10/19	5	39.18	14	39.74	39.00	-9	8,105	-0.11%
2022/10/18	1	39.55	5	39.77	39.55	-4	8,090	-0.05%
2022/10/17	3	37.98	4	38.28	39.80	-1	8,162	-0.01%
2022/10/14	6	38.74	12	38.27	38.95	-6	8,231	-0.07%
2022/10/13	15	37.27	13	37.03	36.40	2	8,282	0.02%
2022/10/12	6	38.73	9	38.55	38.70	-3	8,242	-0.04%
2022/10/11	5	38.43	11	38.40	38.40	-6	8,291	-0.07%
2022/10/07	2	40.58	1	40.55	40.60	1	8,336	0.01%
2022/10/06	4	40.85	0	0.00	41.10	4	8,352	0.05%
2022/10/05	7	41.33	8	41.36	40.80	-1	8,345	-0.01%
2022/10/04	7	39.72	12	39.78	39.90	-5	8,311	-0.06%
2022/10/03	16	38.58	3	38.72	38.60	13	8,391	0.15%
2022/09/30	16	38.45	10	38.75	39.45	6	8,407	0.07%
2022/09/29	3	38.57	4	38.65	38.30	-1	8,428	-0.01%
2022/09/28	31	38.51	13.3	38.29	37.90	17.7	8,439	0.21%
2022/09/27	21	38.80	17	39.85	40.30	4	8,331	0.05%
2022/09/26	5.1	41.39	4	42.21	40.15	1.1	8,083	0.01%
2022/09/23	1.1	45.03	1	44.45	44.60	0.1	7,976	0.00%
2022/09/22	2	44.65	1	44.70	45.80	1	7,992	0.01%
2022/09/21	10	46.14	11	45.84	45.35	-1	7,978	-0.01%
2022/09/20	12	47.05	0	0.00	46.60	12	7,971	0.15%
2022/09/19	1	47.25	0	0.00	46.80	1	8,015	0.01%
2022/09/16	1	47.25	1	47.60	47.25	0	8,045	0.00%
2022/09/15	2	48.73	3	48.80	48.25	-1	8,114	-0.01%
2022/09/14	10	47.29	10	47.99	48.80	0	8,186	0.00%
2022/09/13	2.1	48.80	0	0.00	48.90	2.1	8,228	0.02%
2022/09/12	12	49.25	9	49.33	49.30	3	8,309	0.04%
2022/09/08	2	47.50	0	0.00	48.00	2	8,404	0.02%
2022/09/07	3	46.58	17	46.45	46.50	-14	8,480	-0.17%
2022/09/06	20	47.65	2	47.40	47.30	18	8,494	0.21%
2022/09/05	24	49.08	35.7	48.98	48.50	-11.7	8,483	-0.14%
2022/09/02	5	51.60	0	0.00	51.00	5	8,479	0.06%
2022/09/01	14	51.05	2.3	51.23	51.10	11.7	8,484	0.14%
2022/08/31	4	51.33	4	51.85	52.20	0	8,464	0.00%
2022/08/30	18	51.88	3	51.80	52.00	15	8,477	0.18%
2022/08/29	5	50.72	5	50.64	50.70	0	8,441	0.00%
2022/08/26	62	53.35	16	52.97	52.70	46	8,393	0.55%
2022/08/25	17	52.54	29.1	52.56	53.60	-12.1	8,176	-0.15%
2022/08/24	3.8	50.58	8	50.74	50.30	-4.2	7,970	-0.05%
2022/08/23	6.3	50.17	1	50.50	50.70	5.3	8,204	0.06%
2022/08/22	4.1	50.90	3	50.87	50.80	1.1	8,484	0.01%
2022/08/19	19.6	51.94	18.2	51.96	51.60	1.4	8,626	0.02%
2022/08/18	3	50.77	11	50.91	51.50	-8	8,886	-0.09%
2022/08/17	18.2	50.92	20	51.18	50.90	-1.8	8,984	-0.02%
2022/08/16	23.1	51.58	14.2	51.22	51.00	8.9	9,064	0.10%
2022/08/15	17	50.26	10	50.02	50.20	7	8,954	0.08%
2022/08/12	19.5	50.45	33	50.46	50.30	-13.5	8,964	-0.15%
2022/08/11	46	49.54	23	49.45	49.60	23	8,792	0.26%
2022/08/10	2.4	47.36	2	47.35	47.60	0.4	8,698	0.01%
2022/08/09	7	47.19	6	47.09	47.10	1	8,845	0.01%
2022/08/08	12	45.56	1	45.70	45.95	11	9,344	0.12%
2022/08/05	20	45.94	13	46.27	46.50	7	9,800	0.07%
2022/08/04	4.1	44.45	11	44.34	45.30	-6.9	9,801	-0.07%
2022/08/03	4	45.23	5	45.26	45.10	-1	9,954	-0.01%
2022/08/02	4	45.80	0	0.00	45.45	4	10,187	0.04%
2022/08/01	7	47.25	1	47.25	47.15	6	10,426	0.06%
2022/07/29	2	47.75	2	48.18	47.75	0	10,543	0.00%
2022/07/28	1	47.25	16	47.54	47.00	-15	10,780	-0.14%
2022/07/27	0	0.00	2.2	46.41	47.15	-2.2	10,957	-0.02%
2022/07/26	9	46.31	15	46.51	45.90	-6	10,981	-0.05%
2022/07/25	6	47.48	1	47.55	47.55	5	11,009	0.05%
2022/07/22	45	48.43	15	48.51	48.10	30	11,136	0.27%
2022/07/21	10	48.07	7	48.41	48.95	3	11,207	0.03%
2022/07/20	30	47.57	17	47.76	47.25	13	11,225	0.12%
2022/07/19	7	46.54	7	46.54	46.55	0	11,345	0.00%
2022/07/18	19	47.92	19	48.10	48.20	0	11,402	0.00%
2022/07/15	9	46.94	13	47.24	47.55	-4	11,364	-0.04%
2022/07/14	2	45.50	2	45.80	46.15	0	11,335	0.00%
2022/07/13	3	45.05	0	0.00	44.80	3	11,443	0.03%
2022/07/12	18.1	44.89	1	44.90	44.00	17.1	11,600	0.15%
2022/07/11	10	47.64	8	47.64	47.30	2	11,749	0.02%
2022/07/08	5	46.16	3	46.40	46.40	2	11,789	0.02%
2022/07/07	1	43.50	0	0.00	44.90	1	11,800	0.01%
2022/07/06	14	44.54	3.4	44.79	43.30	10.6	12,100	0.09%
2022/07/05	3	45.07	16	45.56	46.00	-13	12,371	-0.11%
2022/07/04	5.1	44.48	11	44.41	44.55	-5.9	12,364	-0.05%
2022/07/01	3	46.57	15	47.36	45.05	-12	12,365	-0.10%
2022/06/30	13	48.50	15	48.31	48.05	-2	12,273	-0.02%
2022/06/29	1	50.30	2	50.30	50.50	-1	12,324	-0.01%
2022/06/28	3	50.97	9	51.32	51.00	-6	12,440	-0.05%
2022/06/27	6	52.28	2	51.85	52.40	4	12,592	0.03%
2022/06/24	1	50.70	3	50.60	50.50	-2	12,776	-0.02%
2022/06/23	6	50.15	14	49.98	49.95	-8	13,229	-0.06%
2022/06/22	3	50.47	5	50.88	50.20	-2	14,000	-0.01%
2022/06/21	6	51.75	5	52.12	52.40	1	14,530	0.01%
2022/06/20	5	51.38	18.2	51.72	50.20	-13.2	14,839	-0.09%
2022/06/17	2.2	53.65	0	0.00	52.60	2.2	14,885	0.01%
2022/06/16	19	56.42	17	56.08	54.60	2	14,888	0.01%
2022/06/15	9	57.38	2	57.60	57.00	7	14,993	0.05%
2022/06/14	4	58.20	7	57.11	58.40	-3	15,309	-0.02%
2022/06/13	13.3	58.54	13	58.03	57.70	0.3	15,378	0.00%
2022/06/10	12.2	60.31	6	60.20	60.50	6.2	15,371	0.04%
2022/06/09	9	61.22	37	61.28	61.00	-28	15,626	-0.18%
2022/06/08	9	61.59	20	61.54	60.80	-11	15,664	-0.07%
2022/06/07	5	60.94	10	61.12	61.30	-5	15,905	-0.03%
2022/06/06	1.1	61.05	23	61.20	61.00	-21.9	16,035	-0.14%
2022/06/02	50	61.89	73	61.64	61.60	-23	16,288	-0.14%
2022/06/01	45	61.65	16	61.71	61.60	29	16,483	0.18%
2022/05/31	39.7	62.76	45	62.46	62.30	-5.3	16,488	-0.03%
2022/05/30	21	62.29	36	62.26	62.00	-15	16,441	-0.09%
2022/05/27	88.2	61.00	76	60.89	60.70	12.2	16,268	0.07%
2022/05/26	56	60.56	66	60.36	60.00	-10	16,175	-0.06%
2022/05/25	58	59.28	70	59.59	59.80	-12	15,883	-0.08%
2022/05/24	20.2	59.04	10	57.50	57.50	10.2	15,892	0.06%
2022/05/23	8	59.94	7	59.57	59.40	1	15,785	0.01%
2022/05/20	5	58.94	6	59.58	59.60	-1	15,830	-0.01%
2022/05/19	8	58.08	8	58.29	59.60	0	15,801	0.00%
2022/05/18	55.1	59.56	19	59.81	59.30	36.1	15,781	0.23%
2022/05/17	44.1	59.01	54	59.52	60.10	-10	15,738	-0.06%
2022/05/16	58	60.15	30.3	59.64	58.60	27.7	15,715	0.18%
2022/05/13	42.1	58.78	40	58.96	59.70	2.1	15,340	0.01%
2022/05/12	20	55.66	10	56.58	55.50	10	15,166	0.07%
2022/05/11	23	57.44	35	57.37	56.90	-12	15,825	-0.08%
2022/05/10	23	55.75	47	56.31	58.00	-24	16,239	-0.15%
2022/05/09	28	57.00	36	56.87	56.60	-8	16,322	-0.05%
2022/05/06	48.1	55.30	13	55.35	55.50	35.1	16,342	0.21%
2022/05/05	20	57.35	13.7	57.68	57.80	6.3	16,717	0.04%
2022/05/04	14.3	55.58	8	55.48	55.60	6.2	16,714	0.04%
2022/05/03	18	55.18	6	55.15	55.50	12	16,822	0.07%
2022/04/29	4	55.43	8	55.16	54.30	-4	17,101	-0.02%
2022/04/28	21.1	54.66	2	55.25	54.70	19.1	17,318	0.11%
2022/04/27	9	52.16	110	52.22	53.80	-101	17,354	-0.58%	大賣/鉅額交易
2022/04/26	7	55.23	5	55.28	54.70	2	17,287	0.01%
2022/04/25	23	54.94	11	54.80	54.20	12	17,357	0.07%
2022/04/22	33.1	58.45	11	58.34	57.90	22.1	17,523	0.13%
2022/04/21	8.2	60.15	7	60.09	59.90	1.2	17,766	0.01%
2022/04/20	6	59.15	23	59.45	58.90	-17	18,011	-0.09%
2022/04/19	9	59.69	3.3	60.25	59.30	5.8	18,412	0.03%
2022/04/18	14	59.54	1	59.00	59.00	13	18,403	0.07%
2022/04/15	13.1	58.94	7	59.66	58.40	6.1	18,432	0.03%
2022/04/14	31	61.07	5	61.66	60.80	26	18,655	0.14%
2022/04/13	5	62.18	5.1	62.12	62.40	-0.1	18,634	0.00%
2022/04/12	54.1	61.87	27	61.29	60.90	27.1	18,821	0.14%
2022/04/11	20.4	64.03	46	64.83	62.60	-25.6	18,728	-0.14%
2022/04/08	0	68.10	0	0.00	68.00	0	18,893	0.00%
2022/04/07	1	68.10	13.3	68.48	68.00	-12.3	18,970	-0.07%
2022/04/06	4	68.48	9	68.44	69.40	-5	19,232	-0.03%
2022/04/01	8.1	67.96	10	67.84	69.00	-1.9	19,662	-0.01%
2022/03/31	2	69.10	9	69.29	68.90	-7	19,841	-0.04%
2022/03/30	19.1	70.04	21	70.57	69.80	-1.9	19,946	-0.01%
2022/03/29	10	69.99	10	70.08	70.00	0	20,416	0.00%
2022/03/28	56.5	68.57	28	69.14	70.50	28.5	20,327	0.14%
2022/03/25	161.1	71.90	77.3	71.72	71.10	83.9	20,092	0.42%	大買/
2022/03/24	35	76.22	20	76.31	76.30	15	19,374	0.08%
2022/03/23	42.2	78.65	26.1	78.84	79.00	16.1	19,064	0.08%
2022/03/22	24	76.84	21	77.03	77.20	3	19,631	0.02%
2022/03/21	5	76.28	11	76.21	75.80	-6	19,753	-0.03%
2022/03/18	15	75.00	8	75.04	75.30	7	20,122	0.03%
2022/03/17	9.1	73.96	68.2	74.24	74.90	-59.2	20,327	-0.29%
2022/03/16	17	70.87	13	71.06	70.40	4	20,662	0.02%
2022/03/15	23	71.14	5	71.02	70.20	18	21,408	0.08%
2022/03/14	15	72.97	54.2	73.01	72.50	-39.2	23,269	-0.17%
2022/03/11	15.1	70.64	9	70.67	71.40	6.1	23,531	0.03%
2022/03/10	26.1	72.07	14	72.14	71.70	12.1	24,096	0.05%
2022/03/09	9.1	68.80	6.3	69.02	68.60	2.8	24,579	0.01%
2022/03/08	26.1	69.01	11	70.32	68.10	15.1	25,744	0.06%
2022/03/07	41.2	71.94	4	72.03	72.00	37.2	27,870	0.13%
2022/03/04	21	76.40	16	77.48	76.50	5	30,560	0.02%
2022/03/03	14	77.40	19	77.31	77.40	-5	32,162	-0.02%
2022/03/02	20	75.61	30	75.68	76.30	-10	33,425	-0.03%
2022/03/01	6	74.52	7	74.70	75.20	-1	35,505	0.00%
2022/02/25	5	72.18	10	72.81	72.40	-5	37,159	-0.01%
2022/02/24	21.2	72.76	18	73.22	71.50	3.2	37,706	0.01%
2022/02/23	4	75.28	3	75.10	75.80	1	38,556	0.00%
2022/02/22	18.2	75.06	3	75.77	74.90	15.2	38,753	0.04%
2022/02/21	5	77.38	0.1	77.60	77.30	4.9	38,827	0.01%
2022/02/18	6	76.58	27.2	77.44	78.30	-21.2	39,120	-0.05%
2022/02/17	17.2	77.62	30	77.52	77.00	-12.8	39,815	-0.03%
2022/02/16	21.5	78.93	11	78.61	78.10	10.5	39,830	0.03%
2022/02/15	18.5	78.51	15.5	78.09	77.80	3	40,095	0.01%
2022/02/14	27.3	78.39	222	78.48	77.80	-194.7	40,215	-0.48%	大賣/鉅額交易
2022/02/11	85.2	79.67	68.5	79.97	79.70	16.7	40,771	0.04%
2022/02/10	68.8	76.99	412.2	76.48	78.10	-343.5	40,750	-0.84%	大賣/鉅額交易
2022/02/09	10	74.89	315	75.03	74.70	-305	40,664	-0.75%	大賣/鉅額交易
2022/02/08	20	72.71	11	73.95	73.00	9	41,039	0.02%
2022/02/07	156	72.43	52	74.17	73.40	104	40,868	0.25%	大買/鉅額交易
2022/01/26	7	75.26	11	75.42	76.80	-4	40,695	-0.01%
2022/01/25	26	75.83	28	75.63	75.40	-2	41,051	0.00%
2022/01/24	23	73.04	56.7	74.03	75.30	-33.7	41,508	-0.08%
2022/01/21	49.1	75.03	34	74.59	73.10	15.1	41,929	0.04%
2022/01/20	45.2	76.73	25.4	76.50	77.60	19.9	41,885	0.05%
2022/01/19	12	77.05	17.8	77.09	77.10	-5.8	41,826	-0.01%
2022/01/18	33	79.28	147	79.40	78.60	-114	41,937	-0.27%	大賣/鉅額交易
2022/01/17	24	78.98	11.1	78.95	79.30	12.9	41,950	0.03%
2022/01/14	154.2	76.91	25	77.14	78.10	129.2	42,033	0.31%	大買/鉅額交易
2022/01/13	30	79.38	43.1	79.84	79.60	-13.1	42,427	-0.03%
2022/01/12	41.3	79.64	30	80.14	78.20	11.3	42,420	0.03%
2022/01/11	46.1	78.86	26	79.32	78.30	20.1	42,167	0.05%
2022/01/10	230	76.83	242.2	79.58	80.00	-12.2	42,243	-0.03%	大買/大賣/
2022/01/07	32	79.66	54	79.08	78.50	-22	42,337	-0.05%
2022/01/06	7.2	82.07	3	82.60	82.90	4.2	41,989	0.01%
2022/01/05	230.1	83.76	29.6	83.16	82.50	200.5	42,144	0.48%	大買/鉅額交易
2022/01/04	17.7	84.91	13	85.64	85.50	4.7	42,220	0.01%
2022/01/03	108.3	86.06	92	85.80	84.80	16.3	42,114	0.04%	大買/
2021/12/30	19.3	85.58	16.2	85.35	85.50	3.1	42,011	0.01%
2021/12/29	16	85.39	14.1	85.49	85.00	1.9	42,044	0.00%
2021/12/28	41	84.99	131.2	85.52	84.20	-90.2	41,934	-0.21%	大賣/
2021/12/27	7	84.57	17.1	84.16	84.70	-10.1	41,756	-0.02%
2021/12/24	41	83.72	27	82.76	82.50	14	41,692	0.03%
2021/12/23	458	83.95	68.5	84.21	83.20	389.5	41,679	0.93%	大買/鉅額交易
2021/12/22	217.1	81.57	12.1	81.76	81.00	205	41,410	0.49%	大買/鉅額交易
2021/12/21	38.4	81.01	15	81.09	81.20	23.4	41,428	0.06%
2021/12/20	11.1	82.66	6	82.67	82.20	5.1	41,361	0.01%
2021/12/17	23.4	82.75	14	82.99	82.40	9.4	41,536	0.02%
2021/12/16	67.4	84.92	95.2	84.90	84.50	-27.8	41,773	-0.07%
2021/12/15	19.1	81.80	3.1	81.84	81.80	16	41,044	0.04%
2021/12/14	33.3	81.11	27.1	81.01	81.60	6.2	41,013	0.02%
2021/12/13	31.5	83.58	22.1	83.37	82.80	9.4	40,747	0.02%
2021/12/10	51.1	85.04	48.1	85.05	84.90	3.1	40,474	0.01%
2021/12/09	100.3	86.81	71	86.34	84.60	29.3	39,901	0.07%
2021/12/08	161.9	87.87	192.5	88.16	88.40	-30.6	39,235	-0.08%	大買/大賣/
2021/12/07	62.7	84.05	44.1	83.80	84.30	18.6	37,600	0.05%
2021/12/06	59.3	84.25	36.2	83.85	83.30	23.1	37,365	0.06%
2021/12/03	49.1	86.06	63.2	85.90	86.50	-14.1	37,287	-0.04%
2021/12/02	140.5	86.51	89.1	86.05	85.40	51.4	37,252	0.14%	大買/
2021/12/01	200.8	85.60	279.6	85.82	86.70	-78.8	36,316	-0.22%	大買/大賣/
2021/11/30	293.6	85.77	222	85.50	81.80	71.6	34,565	0.21%	大買/大賣/
2021/11/29	150.2	80.11	277.9	80.65	84.90	-127.7	32,731	-0.39%	大買/大賣/鉅額交易
2021/11/26	169.2	77.78	134.2	77.83	77.20	34.9	31,324	0.11%	大買/大賣/
2021/11/25	159.1	77.01	183.2	77.18	79.70	-24.2	30,253	-0.08%	大買/大賣/
2021/11/24	39	75.67	139.9	76.05	76.40	-100.9	28,302	-0.36%	大賣/
2021/11/23	45.7	70.18	9	69.46	69.50	36.7	27,223	0.13%
2021/11/22	56	70.19	64.4	70.33	71.20	-8.4	27,501	-0.03%
2021/11/19	23.5	68.21	18.2	67.90	67.30	5.3	27,702	0.02%
2021/11/18	27.1	68.00	16	68.08	67.70	11.1	27,758	0.04%
2021/11/17	18	68.43	22.1	68.58	68.90	-4.1	27,904	-0.01%
2021/11/16	50	69.43	352	69.56	68.20	-302	27,849	-1.08%	大賣/鉅額交易
2021/11/15	25	67.81	17	67.51	67.40	8	27,355	0.03%
2021/11/12	47	67.57	22.1	67.18	66.80	25	27,411	0.09%
2021/11/11	327.3	69.35	20.2	68.92	68.60	307.1	27,191	1.13%	大買/鉅額交易
2021/11/10	38.1	69.66	72	69.90	69.60	-33.9	27,049	-0.13%
2021/11/09	37	68.74	69.3	68.54	68.30	-32.3	26,377	-0.12%
2021/11/08	56	67.52	43.1	67.36	66.60	12.9	25,834	0.05%
2021/11/05	41.1	66.71	55.2	67.96	66.30	-14.1	25,599	-0.05%
2021/11/04	5	64.82	12.1	64.96	64.70	-7.1	25,211	-0.03%
2021/11/03	49.4	64.50	50.6	64.32	64.10	-1.2	25,388	0.00%
2021/11/02	58	66.57	58.2	66.07	65.50	-0.2	25,396	0.00%
2021/11/01	161.1	67.20	137.2	67.59	68.00	23.9	25,138	0.10%	大買/大賣/
2021/10/29	172.5	64.81	167	64.93	64.20	5.5	24,825	0.02%	大買/大賣/
2021/10/28	32	61.86	12.4	62.69	61.60	19.6	24,286	0.08%
2021/10/27	12	61.87	12	61.84	62.10	0	24,335	0.00%
2021/10/26	34.1	61.66	33.1	61.65	61.20	1	24,811	0.00%
2021/10/25	29.1	60.82	25	61.38	61.60	4.1	25,087	0.02%
2021/10/22	31.2	62.06	25.1	61.94	62.00	6.1	25,756	0.02%
2021/10/21	58	61.58	62	61.76	60.50	-4	26,940	-0.01%
2021/10/20	22	58.81	27	58.74	58.30	-5	27,151	-0.02%
2021/10/19	10	57.49	59	57.42	57.10	-49	27,572	-0.18%
2021/10/18	19.1	57.05	8	57.10	56.80	11.1	28,329	0.04%
2021/10/15	31	57.90	40	57.83	58.80	-9	28,865	-0.03%
2021/10/14	22	55.94	12	55.38	55.10	10	29,007	0.03%
2021/10/13	62	56.18	44	56.40	54.90	18	29,386	0.06%
2021/10/12	56	58.14	39	58.21	57.70	17	29,393	0.06%
2021/10/08	24	60.87	16	61.05	61.30	8	29,452	0.03%
2021/10/07	28	61.51	25	61.45	62.10	3	29,875	0.01%
2021/10/06	6.3	60.28	1	58.90	58.50	5.3	31,380	0.02%
2021/10/05	11	58.20	37	57.23	60.40	-26	32,249	-0.08%
2021/10/04	28	60.16	31.7	60.82	58.20	-3.7	32,428	-0.01%
2021/10/01	41	61.21	37.2	61.82	60.50	3.8	33,205	0.01%
2021/09/30	36	63.24	8.2	63.16	63.60	27.8	34,625	0.08%
2021/09/29	60	64.27	38.2	64.27	63.20	21.8	34,630	0.06%
2021/09/28	32	67.43	20.1	68.22	67.10	11.9	34,636	0.03%
2021/09/27	25	68.81	64	68.75	68.10	-39	34,805	-0.11%
2021/09/24	56	70.34	118	69.21	69.00	-62	35,209	-0.18%	大賣/
2021/09/23	86	70.47	38	70.16	69.60	48	35,387	0.14%
2021/09/22	16	68.52	18.3	68.25	69.30	-2.3	35,842	-0.01%
2021/09/17	18.3	68.33	14	68.46	69.40	4.3	36,073	0.01%
2021/09/16	55	68.97	50.2	68.91	69.00	4.8	36,748	0.01%
2021/09/15	8	67.09	16	67.21	67.10	-8	37,667	-0.02%
2021/09/14	31	68.79	22.2	68.22	68.10	8.8	39,322	0.02%
2021/09/13	140	69.37	26	68.82	68.30	114	40,604	0.28%	大買/鉅額交易
2021/09/10	27.1	68.25	20.1	68.41	69.30	7	41,229	0.02%
2021/09/09	153	66.84	158	67.26	67.00	-5	43,160	-0.01%	大買/大賣/
2021/09/08	30.1	66.33	36	66.09	65.00	-5.9	43,523	-0.01%
2021/09/07	96.2	69.79	39	69.37	68.60	57.2	43,238	0.13%
2021/09/06	75.1	71.22	57	71.01	70.60	18.1	42,950	0.04%
2021/09/03	48.2	71.35	74.4	70.53	72.00	-26.2	42,853	-0.06%
2021/09/02	291	72.79	314.1	69.95	68.80	-23.1	43,072	-0.05%	大買/大賣/
2021/09/01	25.2	69.78	45	69.95	70.70	-19.8	42,978	-0.05%
2021/08/31	94	69.93	66.1	70.06	70.40	27.9	43,744	0.06%
2021/08/30	13	69.57	20	69.64	69.60	-7	43,580	-0.02%
2021/08/27	90.7	69.86	127	69.40	68.70	-36.3	43,718	-0.08%	大賣/
2021/08/26	77.1	69.52	91	69.65	70.20	-14	43,464	-0.03%
2021/08/25	131	68.49	130	68.52	68.70	1	42,798	0.00%	大買/大賣/
2021/08/24	39	66.01	24.3	65.28	64.60	14.7	41,825	0.04%
2021/08/23	43	64.03	31	64.83	64.90	12	41,991	0.03%
2021/08/20	25	62.10	47	61.92	62.00	-22	42,002	-0.05%
2021/08/19	12	61.15	74	60.34	60.00	-62	42,029	-0.15%
2021/08/18	18	58.89	7	57.83	60.30	11	42,809	0.03%
2021/08/17	6	58.53	53	58.93	56.00	-47	42,930	-0.11%
2021/08/16	23	60.00	30	59.74	59.20	-7	42,830	-0.02%
2021/08/13	42	61.15	23	60.89	59.80	19	42,736	0.04%
2021/08/12	13	62.46	5	62.84	63.00	8	42,761	0.02%
2021/08/11	18	61.95	5.4	62.42	63.00	12.6	42,854	0.03%
2021/08/10	61.1	63.99	25	63.71	62.70	36.1	42,903	0.08%
2021/08/09	40	66.93	46	66.93	65.50	-6	43,104	-0.01%
2021/08/06	78.1	69.78	35	69.70	69.30	43.1	43,250	0.10%
2021/08/05	25	71.53	23.4	71.45	71.60	1.6	43,441	0.00%
2021/08/04	29.1	71.04	22	71.16	69.70	7.1	43,842	0.02%
2021/08/03	8	69.19	24	69.23	69.00	-16	43,935	-0.04%
2021/08/02	15	69.15	14	69.03	68.70	1	44,212	0.00%
2021/07/30	58.3	71.78	22.2	71.32	69.80	36.1	44,358	0.08%
2021/07/29	19	69.72	42	68.79	71.80	-23	44,148	-0.05%
2021/07/28	102.4	67.50	117	67.10	67.60	-14.7	44,340	-0.03%	大買/大賣/
2021/07/27	149.2	74.04	414.2	73.13	71.70	-265	44,608	-0.59%	大買/大賣/鉅額交易
2021/07/26	389	70.97	150.4	70.62	71.20	238.7	43,726	0.55%	大買/大賣/鉅額交易
2021/07/23	58	69.39	45.5	68.42	67.90	12.5	43,313	0.03%
2021/07/22	48	69.25	63.1	69.67	69.30	-15.1	43,250	-0.03%
2021/07/21	79	67.28	62	66.99	66.40	17	43,084	0.04%
2021/07/20	22	66.23	17	66.16	65.10	5	44,059	0.01%
2021/07/19	54	67.11	78	66.13	67.10	-24	45,994	-0.05%
2021/07/16	18.1	65.43	27	65.70	65.10	-9	47,289	-0.02%
2021/07/15	28	65.57	26	65.37	65.50	2	50,274	0.00%
2021/07/14	21.1	67.08	33	67.53	66.50	-11.9	51,027	-0.02%
2021/07/13	162.9	69.75	104.6	69.32	67.10	58.3	50,995	0.11%	大買/大賣/
2021/07/12	85	66.20	72	66.68	67.70	13	49,305	0.03%
2021/07/09	125.1	64.37	120	64.23	63.90	5	48,631	0.01%	大買/大賣/
2021/07/08	102.1	65.11	41	65.11	64.20	61.1	49,415	0.12%	大買/
2021/07/07	56	64.53	97.4	64.23	65.70	-41.4	49,823	-0.08%
2021/07/06	33	61.21	30.2	60.87	60.70	2.9	49,067	0.01%
2021/07/05	127	61.92	40	62.17	62.00	87	50,883	0.17%	大買/
2021/07/02	14	59.79	43	60.18	61.30	-29	51,926	-0.06%
2021/07/01	18.2	59.29	47	59.78	58.80	-28.8	52,148	-0.06%
2021/06/30	54	62.19	21	62.35	61.10	33	51,772	0.06%
2021/06/29	42.2	62.83	42	62.82	62.00	0.2	51,477	0.00%
2021/06/28	25.2	61.29	36	61.21	61.00	-10.9	50,641	-0.02%
2021/06/25	52.2	61.73	56.2	61.97	60.90	-4	50,287	-0.01%
2021/06/24	147	63.00	86	63.01	62.80	61	49,465	0.12%	大買/
2021/06/23	58.5	62.29	145.2	62.63	64.50	-86.8	48,366	-0.18%	大賣/
2021/06/22	121	60.68	116.5	60.72	59.60	4.5	46,598	0.01%	大買/大賣/
2021/06/21	47	58.53	117.1	58.57	59.20	-70.1	45,198	-0.16%	大賣/
2021/06/18	307.1	59.05	310.4	59.29	58.00	-3.3	44,400	-0.01%	大買/大賣/
2021/06/17	90	55.16	141	55.70	56.50	-51	42,212	-0.12%	大賣/
2021/06/16	29	53.98	18	53.38	53.20	11	41,615	0.03%
2021/06/15	44	54.01	45	54.74	54.50	-1	41,494	0.00%
2021/06/11	38	54.04	24	53.92	53.70	14	41,405	0.03%
2021/06/10	90	55.76	65	55.80	55.10	25	41,386	0.06%
2021/06/09	59	55.10	104	54.90	54.50	-45	40,538	-0.11%	大賣/
2021/06/08	159.2	54.43	158.3	54.05	53.40	0.9	39,603	0.00%	大買/大賣/
2021/06/07	24	51.93	31	52.00	52.30	-7	38,610	-0.02%
2021/06/04	39.1	52.47	49	52.19	51.50	-9.9	38,533	-0.03%
2021/06/03	38	52.24	27.5	52.02	52.70	10.5	38,248	0.03%
2021/06/02	25.1	51.61	42	51.46	50.70	-16.9	37,984	-0.04%
2021/06/01	52.2	52.01	40	52.09	51.60	12.2	37,889	0.03%
2021/05/28	39	51.26	58.3	51.36	50.80	-19.3	37,541	-0.05%
2021/05/27	36	49.91	37	50.41	50.00	-1	37,595	0.00%
2021/05/26	118.2	50.83	120.2	50.67	49.65	-2	38,069	-0.01%	大買/大賣/
2021/05/25	15	46.43	51.4	47.44	49.35	-36.4	37,991	-0.10%
2021/05/24	76.4	44.97	17	44.51	44.90	59.4	37,818	0.16%
2021/05/21	13	43.76	21	43.87	44.10	-8	37,958	-0.02%
2021/05/20	37.2	44.05	106	43.85	42.90	-68.8	38,330	-0.18%	大賣/
2021/05/19	127	44.48	32	45.14	45.55	95	38,318	0.25%	大買/
2021/05/18	27	44.19	53	44.19	45.15	-26	38,251	-0.07%
2021/05/17	21	42.80	26	43.42	41.35	-5	38,136	-0.01%
2021/05/14	49	44.80	18	45.74	44.45	31	37,652	0.08%
2021/05/13	50	45.97	62	45.87	46.10	-12	37,223	-0.03%
2021/05/12	42.1	46.25	39	46.45	45.20	3.1	36,716	0.01%
2021/05/11	27.1	48.50	45	49.15	48.10	-17.9	35,969	-0.05%
2021/05/10	46	52.24	32	51.93	51.50	14	35,516	0.04%
2021/05/07	24	53.35	32	53.28	54.70	-8	35,156	-0.02%
2021/05/06	49	52.42	23	52.33	51.20	26	34,824	0.07%
2021/05/05	66	53.41	22	53.55	51.80	44	34,990	0.13%
2021/05/04	109	54.31	82	53.55	55.20	27	34,372	0.08%	大買/
2021/05/03	118	57.54	115	57.42	54.90	3	33,362	0.01%	大買/大賣/
2021/04/29	47	57.75	63	57.95	58.00	-16	32,885	-0.05%
2021/04/28	61	57.45	63	57.53	56.90	-2	32,626	-0.01%
2021/04/27	68	56.84	94.3	56.89	56.10	-26.3	32,409	-0.08%
2021/04/26	194	60.01	191.1	59.70	58.80	2.9	31,778	0.01%	大買/大賣/
2021/04/23	175.5	56.90	295.5	57.70	58.30	-120	30,344	-0.40%	大買/大賣/鉅額交易
2021/04/22	291	56.11	188	56.40	53.00	103	29,151	0.35%	大買/大賣/鉅額交易
2021/04/21	294.7	56.50	316	57.13	56.40	-21.3	27,746	-0.08%	大買/大賣/
2021/04/20	27	50.94	101	51.83	52.90	-74	24,892	-0.30%	大賣/
2021/04/19	61	47.87	29.1	48.06	48.15	31.9	23,884	0.13%
2021/04/16	11	46.30	10	46.57	46.15	1	23,470	0.00%
2021/04/15	36.1	45.94	44	46.27	46.50	-7.9	23,342	-0.03%
2021/04/14	209	46.23	104.2	45.99	46.55	104.8	23,124	0.45%	大買/大賣/鉅額交易
2021/04/13	70	49.90	191	51.19	48.20	-121	22,165	-0.55%	大賣/鉅額交易
2021/04/12	80	49.63	38.2	49.50	48.60	41.8	20,842	0.20%
2021/04/09	199	49.04	124.1	49.04	48.55	74.9	20,153	0.37%	大買/大賣/
2021/04/08	90	46.82	101.5	46.44	48.00	-11.5	18,280	-0.06%	大賣/
2021/04/07	4.5	43.45	67	43.46	43.65	-62.6	17,193	-0.36%
2021/04/06	15	42.07	17	41.79	42.45	-2	17,560	-0.01%
2021/04/01	50.4	41.70	29	41.71	41.75	21.4	17,712	0.12%
2021/03/31	3	42.08	10	42.16	42.20	-7	17,669	-0.04%
2021/03/30	29.1	41.31	1	41.45	41.25	28.1	17,764	0.16%
2021/03/29	54	41.35	11	41.50	41.60	43	18,033	0.24%
2021/03/26	6.4	41.09	6	40.98	41.15	0.4	18,784	0.00%
2021/03/25	5	41.15	10	41.16	41.05	-5	18,873	-0.03%
2021/03/24	11.3	41.09	1	41.10	41.00	10.3	19,006	0.05%
2021/03/23	5	41.35	5	41.50	41.15	0	19,321	0.00%
2021/03/22	12	41.76	1	41.65	41.60	11	19,501	0.06%
2021/03/19	5.1	41.51	8	41.59	41.55	-2.9	19,841	-0.01%
2021/03/18	13	42.52	42	42.41	42.20	-29	20,037	-0.14%
2021/03/17	32	43.36	11	43.41	43.00	21	20,750	0.10%
2021/03/16	18	42.59	9	42.88	43.30	9	21,165	0.04%
2021/03/15	0	0.00	15	41.50	41.55	-15	23,087	-0.06%
2021/03/12	24	41.11	30	41.07	41.25	-6	24,180	-0.02%
2021/03/11	18.1	40.95	4	40.89	41.15	14.1	25,079	0.06%
2021/03/10	8	40.52	13	40.44	40.30	-5	27,227	-0.02%
2021/03/09	10	40.47	50	40.82	40.80	-40	28,202	-0.14%
2021/03/08	12	41.86	8	42.15	41.60	4	28,620	0.01%
2021/03/05	13	41.15	4	41.08	40.85	9	29,173	0.03%
2021/03/04	5.1	42.08	25	42.39	42.00	-20	29,757	-0.07%
2021/03/03	29.1	42.29	4	42.93	42.45	25.1	29,771	0.08%
2021/03/02	25	44.08	34	44.31	43.20	-9	29,757	-0.03%
2021/02/26	52	45.53	26	45.32	44.80	26	29,441	0.09%
2021/02/25	47	45.44	89	45.20	46.50	-42	28,947	-0.15%
2021/02/24	22	43.62	25	43.74	42.90	-3	28,334	-0.01%
2021/02/23	18	43.79	43	43.83	43.40	-25	28,170	-0.09%
2021/02/22	7	44.03	92	43.84	43.50	-85	27,996	-0.30%
2021/02/19	29	42.83	12	42.93	43.25	17	27,507	0.06%
2021/02/18	15	42.03	24	42.01	42.45	-9	27,405	-0.03%
2021/02/17	31	40.92	16	40.63	40.90	15	27,170	0.06%
2021/02/05	3	38.65	2	38.82	38.65	1	26,937	0.00%
2021/02/04	10	39.22	6	39.10	38.95	4	26,891	0.01%
2021/02/03	17	39.48	18	40.08	39.40	-1	26,883	0.00%
2021/02/02	3	39.77	6.3	39.74	39.70	-3.3	26,830	-0.01%
2021/02/01	6	39.03	6	39.04	39.00	0	26,794	0.00%
2021/01/29	4	40.05	6	40.00	40.00	-2	26,700	-0.01%
2021/01/28	11	41.00	0	0.00	41.00	11	26,567	0.04%
2021/01/27	29	41.70	37.1	41.80	41.45	-8.1	26,466	-0.03%
2021/01/26	0	0.00	10	40.03	40.20	-10	25,920	-0.04%
2021/01/25	9	40.01	4	40.56	40.40	5	25,874	0.02%
2021/01/22	19	39.83	20	40.08	40.45	-1	25,767	0.00%
2021/01/21	18	39.04	47.1	39.29	38.35	-29.1	25,526	-0.11%
2021/01/20	41.4	40.92	43	41.21	39.20	-1.6	25,271	-0.01%
2021/01/19	19.4	43.13	3.3	43.67	42.95	16.1	24,844	0.06%
2021/01/18	26	43.13	30	43.11	43.45	-4	24,675	-0.02%
2021/01/15	134.5	44.54	107	44.30	43.85	27.5	24,390	0.11%	大買/大賣/
2021/01/14	59	43.93	38.1	43.58	43.35	20.9	23,214	0.09%
2021/01/13	30.2	43.13	26	42.93	43.20	4.2	22,781	0.02%
2021/01/12	22.5	42.44	21	41.74	41.90	1.5	22,334	0.01%
2021/01/11	31	42.68	6	42.78	42.95	25	22,159	0.11%
2021/01/08	2	41.60	22	42.28	42.00	-20	22,102	-0.09%
2021/01/07	13	42.50	13	42.44	42.00	0	22,321	0.00%
2021/01/06	18	41.52	16.1	42.39	41.55	1.9	22,178	0.01%
2021/01/05	15	41.95	15.1	42.00	42.25	-0.1	21,936	0.00%
2021/01/04	22	42.03	105	42.22	41.80	-83	21,825	-0.38%	大賣/
2020/12/31	20	43.39	8	43.26	42.80	12	21,588	0.06%
2020/12/30	28.5	44.03	39	43.92	43.65	-10.5	21,398	-0.05%
2020/12/29	95	43.98	119.2	44.11	43.90	-24.2	21,047	-0.11%	大賣/
2020/12/28	36	41.71	87.1	41.57	42.65	-51.1	20,134	-0.25%
2020/12/25	14	42.16	54	42.27	41.70	-40	19,751	-0.20%
2020/12/24	9	42.48	66	42.36	42.20	-57	19,574	-0.29%
2020/12/23	29	42.52	11	42.80	42.60	18	19,383	0.09%
2020/12/22	157.1	43.06	72	43.31	41.80	85.1	19,094	0.45%	大買/
2020/12/21	42	40.91	30	40.89	41.50	12	18,269	0.07%
2020/12/18	11.1	41.19	12	41.28	41.10	-0.9	18,105	0.00%
2020/12/17	34	41.57	33	41.69	41.10	1	17,956	0.01%
2020/12/16	17	42.72	18	42.93	42.50	-1	17,643	-0.01%
2020/12/15	38	42.39	26	42.48	41.60	12	17,424	0.07%
2020/12/14	16	43.67	31	43.79	43.40	-15	17,103	-0.09%
2020/12/11	124	44.71	507	43.31	44.25	-383	16,861	-2.27%	大買/大賣/鉅額交易
2020/12/10	77.1	45.01	105	44.65	44.05	-27.9	15,993	-0.17%	大賣/
2020/12/09	271.1	47.28	173	46.62	45.70	98.1	15,207	0.65%	大買/大賣/
2020/12/08	126.1	44.54	85	44.92	45.70	41.1	13,020	0.32%	大買/
2020/12/07	479.4	43.88	105	44.08	43.05	374.4	11,934	3.14%	大買/大賣/鉅額交易
2020/12/04	269.6	42.92	211.3	43.66	44.30	58.3	11,044	0.53%	大買/大賣/
2020/12/03	35	40.36	60.5	41.64	42.55	-25.5	8,896	-0.29%
2020/12/02	45.1	39.07	25	38.95	38.70	20.1	8,094	0.25%
2020/12/01	81.5	38.91	73	38.97	38.70	8.5	7,662	0.11%
2020/11/30	44	38.53	75	38.22	37.75	-31	7,067	-0.44%
2020/11/27	13	36.15	307	35.94	36.20	-294	6,504	-4.52%	大賣/鉅額交易
2020/11/26	17	36.19	33	36.15	36.25	-16	6,560	-0.24%
2020/11/25	1	34.80	34.1	35.72	35.25	-33.1	6,471	-0.51%
2020/11/24	115.3	35.92	172	36.19	35.40	-56.7	6,440	-0.88%	大買/大賣/
2020/11/23	379	35.34	52	35.30	35.95	327	6,216	5.26%	大買/鉅額交易
2020/11/20	2.1	34.19	14	34.25	34.35	-11.9	5,793	-0.21%
2020/11/19	15	33.90	22	33.97	33.85	-7	5,733	-0.12%
2020/11/18	97	33.33	13	33.40	33.40	84	5,645	1.49%
2020/11/17	21	33.40	30	33.63	33.50	-9	5,675	-0.16%
2020/11/16	4	33.10	16	33.03	33.15	-12	5,760	-0.21%
2020/11/13	0	0.00	2	32.65	32.80	-2	5,827	-0.03%
2020/11/12	6	32.99	1	32.55	32.55	5	6,027	0.08%
2020/11/11	3	32.75	8	32.98	32.85	-5	6,233	-0.08%
2020/11/10	8	32.59	3	32.55	32.55	5	6,234	0.08%
2020/11/09	1	32.65	3.4	32.68	32.55	-2.4	6,280	-0.04%
2020/11/06	11	33.14	1	32.40	32.40	10	6,308	0.16%
2020/11/05	11	32.85	0	0.00	32.70	11	6,374	0.17%
2020/11/04	1	32.60	5	32.64	32.60	-4	6,454	-0.06%
2020/11/03	2	32.80	1	32.90	32.90	1	6,647	0.02%
2020/11/02	0	0.00	61	31.94	32.50	-61	6,846	-0.89%
2020/10/30	15	31.89	0	0.00	31.65	15	6,946	0.22%
2020/10/29	6	31.97	6	32.03	32.35	0	7,069	0.00%
2020/10/28	4	33.18	3	32.90	32.85	1	7,182	0.01%
2020/10/27	2	33.43	1.5	33.44	33.40	0.5	7,980	0.01%
2020/10/26	4	33.63	1	33.95	33.55	3	8,108	0.04%
2020/10/23	8	33.91	2	33.90	33.90	6	8,170	0.07%
2020/10/22	4	34.55	1	34.75	34.20	3	8,650	0.03%
2020/10/21	4	34.06	2	34.35	34.00	2	8,799	0.02%
2020/10/19	3	34.48	1	34.50	34.50	2	8,956	0.02%
2020/10/16	15	35.15	10	35.12	34.50	5	8,991	0.06%
2020/10/15	55	35.78	34	35.45	35.60	21	8,927	0.24%
2020/10/14	0	0.00	1	34.20	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	1	33.30	33.45	-1	8,718	-0.01%
2020/10/12	4	33.68	1	33.70	33.50	3	8,986	0.03%
2020/10/08	6	34.45	0	0.00	34.20	6	9,028	0.07%
2020/10/07	0	0.00	11	34.35	34.40	-11	9,079	-0.12%
2020/10/06	0	0.00	3	34.32	34.25	-3	9,169	-0.03%
2020/10/05	2	34.13	2	34.35	34.10	0	9,303	0.00%
2020/09/30	0	0.00	5	33.88	34.15	-5	9,459	-0.05%
2020/09/29	2	34.05	3	33.83	33.75	-1	9,617	-0.01%
2020/09/28	7	34.11	2	34.00	33.90	5	9,959	0.05%
2020/09/25	10	33.53	7	33.31	33.25	3	10,610	0.03%
2020/09/24	5	33.66	2	34.20	33.35	3	11,107	0.03%
2020/09/23	6	34.61	7	34.74	34.55	-1	11,120	-0.01%
2020/09/22	2	34.48	9	34.44	34.55	-7	11,169	-0.06%
2020/09/21	5	35.02	3	35.80	34.90	2	11,158	0.02%
2020/09/18	1	35.75	0	0.00	35.75	1	11,133	0.01%
2020/09/17	3	36.02	11	35.90	36.10	-8	11,111	-0.07%
2020/09/16	0	0.00	2	35.60	35.45	-2	10,976	-0.02%
2020/09/15	24	35.53	6	35.60	35.30	18	10,937	0.16%
2020/09/14	0	0.00	3	35.20	35.10	-3	11,011	-0.03%
2020/09/11	1	35.10	5	35.19	35.05	-4	11,033	-0.04%
2020/09/10	6	35.81	9	35.75	35.45	-3	11,042	-0.03%
2020/09/09	10	35.53	8	35.19	35.90	2	11,088	0.02%
2020/09/08	7	35.19	15	35.22	35.25	-8	11,062	-0.07%
2020/09/07	74	36.87	65	36.47	35.50	9	11,222	0.08%
2020/09/04	16	35.42	29	35.69	36.00	-13	10,950	-0.12%
2020/09/03	12	35.56	36	35.67	35.35	-24	10,853	-0.22%
2020/09/02	14	35.49	24	35.27	35.60	-10	10,878	-0.09%
2020/09/01	22	34.88	4	34.90	34.85	18	11,131	0.16%
2020/08/31	46	34.94	5	34.76	34.80	41	10,967	0.37%
2020/08/28	9	34.33	2	34.15	34.40	7	10,840	0.06%
2020/08/27	2	34.75	13	34.38	35.15	-11	10,857	-0.10%
2020/08/26	0	0.00	4	33.89	33.90	-4	10,986	-0.04%
2020/08/25	1	33.60	2	33.65	33.60	-1	11,005	-0.01%
2020/08/24	3	33.42	11	33.34	33.45	-8	11,001	-0.07%
2020/08/21	15	33.56	10	33.42	33.65	5	11,014	0.05%
2020/08/20	20	33.57	17	32.79	33.00	3	11,012	0.03%
2020/08/19	21	35.99	28	36.17	35.65	-7	10,851	-0.06%
2020/08/18	33	37.05	23	36.88	36.45	10	10,844	0.09%
2020/08/17	21	36.88	22	36.57	36.85	-1	10,705	-0.01%
2020/08/14	3	35.27	2	35.50	35.40	1	10,541	0.01%
2020/08/13	7	35.59	37.3	35.58	35.20	-30.3	10,583	-0.29%
2020/08/12	4	35.58	0	0.00	35.55	4	10,578	0.04%
2020/08/11	8.3	35.83	5	35.76	35.40	3.3	10,619	0.03%
2020/08/10	12	35.61	16	35.64	35.20	-4	10,633	-0.04%
2020/08/07	25	36.13	12	36.68	35.75	13	10,730	0.12%
2020/08/06	19	37.30	21	37.14	37.45	-2	10,749	-0.02%
2020/08/05	7	37.13	20	37.04	36.90	-13	10,688	-0.12%
2020/08/04	36	36.83	11	37.01	37.10	25	10,597	0.24%
2020/08/03	19	36.76	3	36.87	36.85	16	10,564	0.15%
2020/07/31	89	37.41	103	37.32	37.15	-14	10,441	-0.13%	大賣/
2020/07/30	0	0.00	13	35.97	36.35	-13	9,654	-0.13%
2020/07/29	1	35.80	13	35.53	35.50	-12	9,631	-0.12%
2020/07/28	56	36.51	46	36.11	35.65	10	9,736	0.10%
2020/07/27	9	35.19	7	35.04	35.25	2	9,497	0.02%
2020/07/24	13	35.01	0	0.00	34.25	13	9,370	0.14%
2020/07/23	11	35.36	60	35.25	34.85	-49	9,367	-0.52%
2020/07/22	0	0.00	15	35.12	35.05	-15	9,487	-0.16%
2020/07/21	11	35.14	6	35.09	34.85	5	9,454	0.05%
2020/07/20	23	34.50	1	34.45	34.50	22	9,423	0.23%
2020/07/17	14	34.86	2	35.65	34.85	12	9,443	0.13%
2020/07/16	7	35.21	70	35.06	35.60	-63	9,483	-0.66%
2020/07/15	9	34.03	11	34.01	34.20	-2	9,227	-0.02%
2020/07/14	9	33.68	21	33.65	33.50	-12	9,231	-0.13%
2020/07/13	9	34.24	5	34.39	34.30	4	9,247	0.04%
2020/07/10	30	36.20	8	35.83	35.55	22	9,270	0.24%
2020/07/09	21	37.16	7	37.01	36.70	14	9,162	0.15%
2020/07/08	18	37.15	5	37.36	37.20	13	9,011	0.14%
2020/07/07	37	36.96	52	37.25	37.00	-15	8,909	-0.17%
2020/07/06	87	38.54	111	38.73	38.55	-24	8,697	-0.28%	大賣/
2020/07/03	49	35.48	51	35.15	36.45	-2	8,188	-0.02%
2020/07/02	7	34.04	7	34.18	34.20	0	7,697	0.00%
2020/07/01	5	33.94	5	33.98	33.80	0	7,699	0.00%
2020/06/30	4	33.59	1	33.45	33.40	3	7,723	0.04%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/24	9.8	33.47	1	33.30	33.30	8.8	7,783	0.11%
2020/06/23	10	33.80	4	33.55	33.55	6	7,879	0.08%
2020/06/22	1	33.60	1	33.65	33.50	0	7,964	0.00%
2020/06/19	13	34.08	10	33.76	33.60	3	8,082	0.04%
2020/06/18	11	33.45	1	33.45	33.50	10	8,038	0.12%
2020/06/17	2	33.83	7	33.61	33.75	-5	8,047	-0.06%
2020/06/16	1	33.70	10	34.00	33.95	-9	8,149	-0.11%
2020/06/15	4	33.66	16	33.62	33.30	-12	8,200	-0.15%
2020/06/12	52	32.92	37	33.17	34.15	15	8,265	0.18%
2020/06/11	21	33.27	2	32.75	32.75	19	8,149	0.23%
2020/06/10	9	33.74	32	33.62	33.70	-23	8,183	-0.28%
2020/06/09	14.5	34.20	5	34.30	33.90	9.5	8,370	0.11%
2020/06/08	26	35.09	25	35.11	34.85	1	8,405	0.01%
2020/06/05	3	33.85	2	33.95	33.90	1	8,023	0.01%
2020/06/04	8	33.90	1	33.95	33.60	7	8,147	0.09%
2020/06/03	14	34.18	16	34.17	34.15	-2	8,189	-0.02%
2020/06/02	21	34.53	31	34.47	34.55	-10	8,115	-0.12%
2020/06/01	2	33.25	7	33.19	33.60	-5	7,927	-0.06%
2020/05/29	6	32.93	9	33.04	32.75	-3	7,968	-0.04%
2020/05/28	9	33.37	8	33.38	33.10	1	8,140	0.01%
2020/05/27	8	33.44	4	33.45	33.20	4	8,364	0.05%
2020/05/26	11	33.55	3	33.97	33.50	8	8,744	0.09%
2020/05/25	2	33.28	10	33.11	33.70	-8	8,973	-0.09%
2020/05/22	5	33.31	6	32.94	32.60	-1	8,967	-0.01%
2020/05/21	3	33.70	4	33.63	33.65	-1	8,967	-0.01%
2020/05/20	6	33.53	0	0.00	33.55	6	9,054	0.07%
2020/05/19	5	32.81	2	32.85	33.20	3	9,104	0.03%
2020/05/18	2	33.08	10	32.87	32.40	-8	9,309	-0.09%
2020/05/15	5	33.95	4	34.08	33.45	1	9,366	0.01%
2020/05/14	13	33.98	3	33.82	33.70	10	9,582	0.10%
2020/05/13	14	34.09	11	34.12	34.40	3	9,598	0.03%
2020/05/12	3	33.67	9	33.44	33.40	-6	9,448	-0.06%
2020/05/11	3	33.12	3	33.03	33.05	0	9,464	0.00%
2020/05/08	11	33.05	11	33.34	32.70	0	9,395	0.00%
2020/05/07	2	32.53	2	32.70	32.70	0	9,277	0.00%
2020/05/06	3	32.38	3	32.40	32.35	0	9,233	0.00%
2020/05/05	2	32.53	9	33.02	32.55	-7	9,207	-0.08%
2020/05/04	24	32.66	27.4	32.09	32.85	-3.4	9,141	-0.04%
2020/04/30	7	31.89	31	32.30	32.70	-24	8,989	-0.27%
2020/04/29	6	30.95	5	31.11	30.90	1	8,825	0.01%
2020/04/28	5	30.83	4.1	31.12	30.95	0.9	8,819	0.01%
2020/04/27	5	30.51	15	30.34	30.70	-10	8,850	-0.11%
2020/04/24	3	29.42	3	29.40	29.40	0	8,714	0.00%
2020/04/23	1	29.35	10	29.35	29.30	-9	8,710	-0.10%
2020/04/22	4	29.00	6	28.98	29.05	-2	8,702	-0.02%
2020/04/21	12	29.34	10	29.52	28.75	2	8,808	0.02%
2020/04/20	0	0.00	5	29.01	29.00	-5	8,715	-0.06%
2020/04/17	2	28.83	5	28.91	28.80	-3	8,765	-0.03%
2020/04/16	3	28.98	5	29.09	29.10	-2	8,703	-0.02%
2020/04/15	4	28.96	12	29.08	29.05	-8	8,664	-0.09%
2020/04/14	10	28.70	1	28.70	28.65	9	8,655	0.10%
2020/04/13	9	28.13	2	28.10	28.00	7	8,677	0.08%
2020/04/09	7	29.05	30	28.69	28.45	-23	9,015	-0.26%
2020/04/08	25	28.12	6	28.48	28.90	19	9,001	0.21%
2020/04/07	10	27.30	6	27.15	27.30	4	8,905	0.04%
2020/04/06	7	26.30	2	26.55	26.60	5	9,145	0.05%
2020/04/01	2	26.23	3	26.13	26.15	-1	9,526	-0.01%
2020/03/31	30	26.01	3	25.92	25.95	27	9,491	0.28%
2020/03/30	3	25.20	6	24.78	25.70	-3	9,638	-0.03%
2020/03/27	7	26.11	1	25.70	25.60	6	9,646	0.06%
2020/03/26	2	25.75	20	25.41	26.05	-18	9,570	-0.19%
2020/03/25	29	25.72	5	26.07	26.00	24	9,519	0.25%
2020/03/24	32	23.91	6	24.07	23.90	26	9,452	0.28%
2020/03/23	5	22.85	6	23.22	22.60	-1	9,873	-0.01%
2020/03/20	35	23.54	27	24.15	24.30	8	10,014	0.08%
2020/03/19	7	23.08	20	22.98	22.55	-13	10,038	-0.13%
2020/03/18	46	25.78	51	25.24	25.05	-5	10,011	-0.05%
2020/03/17	10	25.55	17	25.82	25.05	-7	10,270	-0.07%
2020/03/16	12	27.27	8	27.96	26.45	4	10,196	0.04%
2020/03/13	26	27.51	23	27.31	27.90	3	10,206	0.03%
2020/03/12	22	30.08	33	30.70	30.20	-11	10,016	-0.11%
2020/03/11	6	33.34	9	33.12	32.40	-3	10,010	-0.03%
2020/03/10	23	32.63	212	31.95	33.05	-189	10,412	-1.82%	大賣/鉅額交易
2020/03/09	23	33.49	20	33.48	33.00	3	10,701	0.03%
2020/03/06	25	34.89	0	0.00	34.75	25	10,583	0.24%
2020/03/05	8	35.38	61	35.30	35.20	-53	10,574	-0.50%
2020/03/04	7	34.92	5	35.08	34.85	2	10,516	0.02%
2020/03/03	5	35.92	16	35.91	35.15	-11	10,472	-0.11%
2020/03/02	20	34.85	10	35.27	35.50	10	10,424	0.10%
2020/02/27	79	35.80	49	34.75	34.15	30	10,167	0.30%
2020/02/26	26.2	35.75	85	35.10	36.00	-58.8	9,735	-0.60%
2020/02/25	1	34.85	7	34.87	35.15	-6	9,448	-0.06%
2020/02/24	6	35.05	6	34.97	35.00	0	9,393	0.00%
2020/02/21	2	35.43	18	35.15	35.40	-16	9,348	-0.17%
2020/02/20	45	35.28	14	35.35	35.00	31	9,230	0.34%
2020/02/19	5	35.40	13	35.25	35.30	-8	9,113	-0.09%
2020/02/18	193	34.81	19	34.70	34.65	174	8,882	1.96%	大買/鉅額交易
2020/02/17	43	34.53	118	35.16	34.65	-75	8,773	-0.85%	大賣/
2020/02/14	13	33.98	23.2	33.87	34.00	-10.2	8,475	-0.12%
2020/02/13	62	33.95	19	33.62	33.50	43	8,308	0.52%
2020/02/12	8	33.58	7	33.74	33.60	1	8,348	0.01%
2020/02/11	11	32.20	0	0.00	32.20	11	8,274	0.13%
2020/02/10	5	31.00	11	31.46	31.60	-6	8,344	-0.07%
2020/02/07	10	32.06	3	32.00	31.85	7	8,493	0.08%
2020/02/06	6	32.30	0.1	32.50	32.40	5.9	8,669	0.07%
2020/02/05	7	32.36	26	32.45	31.80	-19	8,800	-0.22%
2020/02/04	5.6	31.99	1	32.00	32.10	4.6	8,800	0.05%
2020/02/03	24	30.93	30	30.21	31.20	-6	8,871	-0.07%
2020/01/30	16	32.65	19	32.52	32.25	-3	9,107	-0.03%
2020/01/20	6	35.75	1	35.85	35.80	5	9,084	0.06%
2020/01/17	25	35.60	2	35.65	35.45	23	9,265	0.25%
2020/01/16	5	35.54	25.4	35.54	35.45	-20.4	9,526	-0.21%
2020/01/15	2	35.93	27	35.79	35.55	-25	9,835	-0.25%
2020/01/14	71	35.41	8	35.39	35.40	63	9,947	0.63%
2020/01/13	28	34.62	36	34.56	35.15	-8	10,704	-0.07%
2020/01/10	5	33.96	204	34.00	34.15	-199	11,060	-1.80%	大賣/鉅額交易
2020/01/09	31	34.53	112	34.40	34.30	-81	11,048	-0.73%	大賣/
2020/01/08	18	34.25	13	34.04	34.00	5	11,063	0.05%
2020/01/07	53	35.08	4	35.10	34.80	49	11,090	0.44%
2020/01/06	57	35.36	23	35.52	35.20	34	11,228	0.30%
2020/01/03	330	37.31	37	36.78	36.25	293	11,149	2.63%	大買/鉅額交易
2020/01/02	8	36.86	13	36.95	36.90	-5	10,906	-0.05%
2019/12/31	21	36.81	7	36.65	36.35	14	10,825	0.13%
2019/12/30	27	37.38	15	37.21	37.10	12	10,750	0.11%
2019/12/27	15	36.95	24	36.88	37.30	-9	10,473	-0.09%
2019/12/26	10	35.83	8	35.93	35.80	2	10,121	0.02%
2019/12/25	13	36.41	3	36.42	36.10	10	10,177	0.10%
2019/12/24	5	35.74	2	35.70	35.80	3	10,039	0.03%
2019/12/23	18	35.89	1	36.10	36.10	17	10,132	0.17%
2019/12/20	2	35.95	3	35.87	35.90	-1	10,247	-0.01%
2019/12/19	8	35.92	8	35.92	35.90	0	10,473	0.00%
2019/12/18	33	36.71	50.1	37.00	36.30	-17.1	10,454	-0.16%
2019/12/17	17	36.14	20	36.28	36.60	-3	10,055	-0.03%
2019/12/16	49	36.25	9	36.08	36.05	40	10,068	0.40%
2019/12/13	42	35.70	5	35.48	35.60	37	9,918	0.37%
2019/12/12	69	36.38	11	36.21	35.50	58	9,803	0.59%
2019/12/11	21	35.52	29	35.56	35.50	-8	9,404	-0.09%
2019/12/10	9	35.57	43	35.72	35.75	-34	9,363	-0.36%
2019/12/09	41	35.34	3.1	35.30	35.30	37.9	9,240	0.41%
2019/12/06	21	35.84	15	35.31	35.55	6	9,233	0.06%
2019/12/05	15	35.68	37	35.53	35.25	-22	9,090	-0.24%
2019/12/04	47	34.53	37	34.75	34.85	10	8,701	0.11%
2019/12/03	3	33.07	0	0.00	33.10	3	8,310	0.04%
2019/12/02	1	33.00	0	0.00	33.05	1	8,328	0.01%
2019/11/29	2	33.45	2	33.65	33.45	0	8,386	0.00%
2019/11/28	2	33.83	2	33.80	33.80	0	8,410	0.00%
2019/11/27	1	33.75	6	33.80	34.10	-5	8,529	-0.06%
2019/11/26	1	33.15	0	0.00	33.35	1	8,500	0.01%
2019/11/25	0	0.00	1	33.05	33.05	-1	8,682	-0.01%
2019/11/22	4	33.10	6	33.18	33.05	-2	8,719	-0.02%
2019/11/21	4	33.03	4	33.10	33.25	0	8,766	0.00%
2019/11/15	2	33.15	0	0.00	33.00	2	8,970	0.02%
2019/11/14	5	32.90	2	33.05	33.00	3	9,074	0.03%
2019/11/13	1	33.25	0	0.00	33.25	1	9,090	0.01%
2019/11/12	0	0.00	3	33.55	33.60	-3	9,106	-0.03%
2019/11/11	2	33.15	19	33.37	33.00	-17	9,114	-0.19%
2019/11/08	11	34.34	22	34.35	34.30	-11	9,043	-0.12%
2019/11/07	1	35.10	29	35.36	35.05	-28	9,033	-0.31%
2019/11/06	11	36.10	9	36.29	35.75	2	9,078	0.02%
2019/11/05	16	36.12	9	36.23	36.00	7	8,993	0.08%
2019/11/04	9	35.99	10	36.12	35.80	-1	8,863	-0.01%
2019/11/01	1	35.60	0	0.00	35.70	1	8,740	0.01%
2019/10/31	4	35.14	4	35.38	35.05	0	8,780	0.00%
2019/10/30	2	35.75	10	35.82	35.80	-8	8,690	-0.09%
2019/10/29	79	36.45	26	36.14	36.05	53	8,683	0.61%
2019/10/28	6	35.74	16	35.75	35.60	-10	8,555	-0.12%
2019/10/25	32	36.26	22	36.20	35.50	10	8,580	0.12%
2019/10/24	16	36.59	7	36.63	36.70	9	8,427	0.11%
2019/10/23	39	36.40	13	36.37	36.35	26	8,296	0.31%
2019/10/22	18	36.19	18	36.12	36.15	0	8,261	0.00%
2019/10/21	64	36.30	80	36.27	36.30	-16	8,106	-0.20%
2019/10/18	25	34.34	38	34.46	34.80	-13	7,458	-0.17%
2019/10/17	0	0.00	2	33.45	33.45	-2	7,237	-0.03%
2019/10/16	2	33.15	0	0.00	33.20	2	7,345	0.03%
2019/10/15	17	33.86	3	34.10	33.40	14	7,326	0.19%
2019/10/14	26	33.86	9	34.08	33.75	17	7,233	0.24%
2019/10/09	1	32.75	0	0.00	32.70	1	7,081	0.01%
2019/10/08	5	33.09	5	33.17	32.90	0	7,118	0.00%
2019/10/07	21	33.58	12	33.51	33.45	9	7,175	0.13%
2019/10/04	6	34.15	0	0.00	33.85	6	7,280	0.08%
2019/10/03	1	34.00	0	0.00	34.10	1	7,323	0.01%
2019/10/02	1	34.00	88	33.80	33.90	-87	7,419	-1.17%
2019/10/01	3	34.05	8	34.36	34.60	-5	7,428	-0.07%
2019/09/27	1	34.00	48	33.78	33.65	-47	7,471	-0.63%
2019/09/26	2	34.13	4	34.46	34.10	-2	7,535	-0.03%
2019/09/25	7	34.32	20	34.04	34.50	-13	7,686	-0.17%
2019/09/24	8	34.34	21	34.41	34.15	-13	7,755	-0.17%
2019/09/23	31	33.60	2	33.58	33.75	29	7,525	0.39%
2019/09/20	2	33.45	8	33.56	33.45	-6	7,554	-0.08%
2019/09/19	65	33.33	23	33.46	33.50	42	7,653	0.55%
2019/09/18	5	32.70	12	32.60	32.55	-7	7,571	-0.09%
2019/09/17	1	32.70	3	32.42	32.50	-2	7,640	-0.03%
2019/09/16	5	32.30	0	0.00	32.20	5	7,696	0.06%
2019/09/12	6	32.32	3	32.53	32.20	3	7,842	0.04%
2019/09/11	1	31.90	1	32.00	31.90	0	7,914	0.00%
2019/09/10	6	31.81	30	32.00	31.90	-24	8,037	-0.30%
2019/09/09	3	32.45	0	0.00	32.35	3	8,377	0.04%
2019/09/06	11	33.17	5	33.30	32.90	6	8,430	0.07%
2019/09/05	3	32.80	5	33.10	32.90	-2	8,426	-0.02%
2019/09/04	5	32.65	3	32.68	32.85	2	8,683	0.02%
2019/09/03	23	32.64	3	33.02	32.50	20	8,754	0.23%
2019/09/02	0	0.00	1	32.45	32.70	-1	8,710	-0.01%
2019/08/30	11	32.55	6	32.73	32.10	5	8,713	0.06%
2019/08/29	11	32.18	11	32.21	32.30	0	8,640	0.00%
2019/08/28	17.3	32.38	4	32.56	32.55	13.3	8,568	0.15%
2019/08/27	15	31.68	0	0.00	31.40	15	8,406	0.18%
2019/08/26	7	31.61	6	31.63	31.50	1	8,466	0.01%
2019/08/23	3	32.27	1	32.50	32.40	2	8,468	0.02%
2019/08/22	1	32.50	6	32.44	32.40	-5	8,490	-0.06%
2019/08/21	8	32.81	13	33.00	32.70	-5	8,500	-0.06%
2019/08/20	10	33.27	5	32.89	32.90	5	8,487	0.06%
2019/08/19	14	33.50	8	33.45	33.40	6	8,459	0.07%
2019/08/16	10	32.52	2	32.60	32.50	8	8,412	0.10%
2019/08/15	8	31.81	6	31.88	31.85	2	8,490	0.02%
2019/08/14	9	32.97	40	32.83	32.50	-31	8,552	-0.36%
2019/08/13	41	32.59	2	32.75	32.50	39	8,640	0.45%
2019/08/12	4	32.54	7	32.42	32.45	-3	8,721	-0.03%
2019/08/08	15	32.98	25	33.17	32.85	-10	8,736	-0.11%
2019/08/07	6	33.28	8.1	33.60	33.20	-2.1	8,803	-0.02%
2019/08/06	8	33.62	2	32.75	34.15	6	8,983	0.07%
2019/08/05	4	34.15	4	34.11	33.85	0	9,305	0.00%
2019/08/02	7	34.91	4	34.50	34.55	3	9,570	0.03%
2019/08/01	3	35.80	2	36.00	35.75	1	9,723	0.01%
2019/07/31	17	35.78	7	35.90	36.20	10	9,932	0.10%
2019/07/30	37	35.84	130	35.68	35.60	-93	9,958	-0.93%	大賣/
2019/07/29	14	37.32	28	37.10	37.05	-14	9,899	-0.14%
2019/07/26	4	36.91	4.5	36.96	37.00	-0.5	9,916	-0.01%
2019/07/25	37	36.73	6	36.83	36.90	31	9,947	0.31%
2019/07/24	29	36.99	21.5	37.06	36.80	7.5	10,024	0.07%
2019/07/23	2	36.10	5	36.49	36.10	-3	10,242	-0.03%
2019/07/22	8	36.51	4	36.61	36.50	4	10,750	0.04%
2019/07/19	4	35.48	36	35.98	36.05	-32	11,077	-0.29%
2019/07/18	13	35.01	68	34.69	34.50	-55	11,053	-0.50%
2019/07/17	14	35.99	13	35.55	35.65	1	11,077	0.01%
2019/07/16	5	36.09	10.5	35.92	35.90	-5.5	11,708	-0.05%
2019/07/15	25	35.90	0	0.00	35.70	25	11,875	0.21%
2019/07/12	1	35.40	10	35.51	35.40	-9	12,082	-0.07%
2019/07/11	10	35.74	0	0.00	35.60	10	12,129	0.08%
2019/07/10	84	37.57	5	37.60	37.60	79	12,100	0.65%
2019/07/09	6	37.53	24	37.79	37.40	-18	12,054	-0.15%
2019/07/08	34	38.12	23	38.24	38.05	11	12,117	0.09%
2019/07/05	0	0.00	2	37.48	37.80	-2	12,158	-0.02%
2019/07/04	28	37.53	21	37.50	37.55	7	12,166	0.06%
2019/07/03	51	36.97	11	36.92	36.90	40	12,483	0.32%
2019/07/02	29	37.08	9	37.13	37.10	20	12,517	0.16%
2019/07/01	4	36.08	15	36.19	36.45	-11	12,550	-0.09%
2019/06/28	11	35.19	12	35.20	35.35	-1	12,808	-0.01%
2019/06/27	10	35.06	7	35.18	35.15	3	13,119	0.02%
2019/06/26	11	34.69	85	34.55	34.70	-74	13,074	-0.57%
2019/06/25	3	35.37	63	35.23	35.30	-60	13,030	-0.46%
2019/06/24	2	35.05	5	35.44	36.00	-3	12,960	-0.02%
2019/06/21	33	35.86	3	35.78	35.05	30	12,923	0.23%
2019/06/20	38	35.88	37	35.85	35.70	1	12,880	0.01%
2019/06/19	6	35.51	6	35.55	35.55	0	12,826	0.00%
2019/06/18	15	35.21	7.2	35.33	35.05	7.8	12,825	0.06%
2019/06/17	36	35.65	42	35.71	35.50	-6	12,844	-0.05%
2019/06/14	23	34.80	10	34.52	34.40	13	12,517	0.10%
2019/06/13	43	34.24	1	34.20	34.25	42	12,543	0.33%
2019/06/12	16	34.98	21	35.03	34.60	-5	12,564	-0.04%
2019/06/11	6	33.73	7	33.89	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	3	33.30	33.25	-1	12,391	-0.01%
2019/06/06	7	32.82	0	0.00	32.80	7	12,525	0.06%
2019/06/05	3	33.38	3.5	33.59	33.10	-0.5	12,542	0.00%
2019/06/04	0	0.00	1	33.35	33.50	-1	12,606	-0.01%
2019/06/03	2	33.00	1	33.15	33.25	1	12,833	0.01%
2019/05/31	1	33.50	7	33.69	33.50	-6	13,007	-0.05%
2019/05/30	2	32.78	2	32.83	33.15	0	13,059	0.00%
2019/05/29	16	32.32	2	32.38	32.30	14	13,289	0.11%
2019/05/28	4	32.80	26	32.91	32.95	-22	13,695	-0.16%
2019/05/27	5	33.02	6	32.98	32.90	-1	14,182	-0.01%
2019/05/24	4	33.51	3	33.42	33.05	1	14,485	0.01%
2019/05/23	6	33.24	4	32.98	33.30	2	14,617	0.01%
2019/05/22	50	34.07	7	34.24	33.90	43	14,824	0.29%
2019/05/21	9	33.29	12	33.31	33.90	-3	15,197	-0.02%
2019/05/20	16	33.14	4	32.93	33.05	12	15,278	0.08%
2019/05/17	14	33.88	18	34.30	33.80	-4	15,570	-0.03%
2019/05/16	7	34.41	12	34.58	33.80	-5	15,910	-0.03%
2019/05/15	20	35.15	5	35.25	34.90	15	16,886	0.09%
2019/05/14	20	33.81	14	33.37	35.25	6	17,494	0.03%
2019/05/13	37	34.91	115.7	34.43	33.80	-78.7	17,719	-0.44%	大賣/
2019/05/10	16	37.06	15	36.93	36.60	1	17,580	0.01%
2019/05/09	46	37.89	10	37.78	37.25	36	17,423	0.21%
2019/05/08	6	38.81	20	38.70	38.90	-14	17,313	-0.08%
2019/05/07	5	38.43	9.1	38.41	38.40	-4.1	17,407	-0.02%
2019/05/06	19	38.29	2	38.33	38.15	17	17,976	0.09%
2019/05/03	3	39.58	15	39.27	39.35	-12	17,943	-0.07%
2019/05/02	10	39.06	11	38.99	38.90	-1	17,968	-0.01%
2019/04/30	20	38.19	18	38.63	39.05	2	18,100	0.01%
2019/04/29	55	39.03	62	39.49	38.55	-7	17,988	-0.04%
2019/04/26	66	40.68	67	40.66	41.15	-1	17,730	-0.01%
2019/04/25	35	40.34	6	40.27	40.55	29	17,250	0.17%
2019/04/24	4	39.70	5	39.63	39.40	-1	16,889	-0.01%
2019/04/23	56	39.09	4	39.24	39.00	52	16,911	0.31%
2019/04/22	18	40.08	39	40.42	39.25	-21	17,008	-0.12%
2019/04/19	10.3	38.39	4	38.89	39.00	6.3	16,563	0.04%
2019/04/18	6	38.53	9	38.40	37.85	-3	16,598	-0.02%
2019/04/17	7	38.30	3	38.52	38.25	4	16,622	0.02%
2019/04/16	1	38.05	2	37.95	38.05	-1	16,677	-0.01%
2019/04/15	6	37.45	208	37.56	37.30	-202	16,926	-1.19%	大賣/鉅額交易
2019/04/12	10	37.41	8	37.49	37.25	2	17,317	0.01%
2019/04/11	2	38.60	35	38.70	38.10	-33	17,415	-0.19%
2019/04/10	30	39.43	40	39.26	39.35	-10	17,356	-0.06%
2019/04/09	86	40.36	126	40.01	39.60	-40	17,404	-0.23%	大賣/
2019/04/08	46	39.74	15.8	39.50	39.30	30.2	17,317	0.17%
2019/04/03	21	39.43	58	39.65	39.20	-37	17,378	-0.21%
2019/04/02	132	38.72	121	38.93	39.45	11	17,400	0.06%	大買/大賣/
2019/04/01	81	38.07	59	38.09	37.90	22	17,263	0.13%
2019/03/29	5	36.51	0	0.00	36.90	5	17,149	0.03%
2019/03/28	13	36.88	23	37.19	36.55	-10	17,823	-0.06%
2019/03/27	3	36.87	0	0.00	36.80	3	18,695	0.02%
2019/03/26	0	0.00	31	37.09	36.90	-31	19,704	-0.16%
2019/03/25	53	36.47	14	36.30	36.70	39	20,382	0.19%
2019/03/22	0	0.00	6	37.39	37.10	-6	20,597	-0.03%
2019/03/21	12	36.75	17	37.20	36.75	-5	20,876	-0.02%
2019/03/20	8	37.09	10	37.11	37.10	-2	21,208	-0.01%
2019/03/19	40	36.49	8	36.56	36.45	32	21,697	0.15%
2019/03/18	24	36.27	8.1	36.25	36.25	15.9	22,043	0.07%
2019/03/15	4	36.96	11.4	36.74	36.70	-7.4	22,301	-0.03%
2019/03/14	13	36.59	11	36.70	36.45	2	22,583	0.01%
2019/03/13	8	37.13	12	37.26	37.10	-4	23,091	-0.02%
2019/03/12	58	37.81	36.9	37.53	37.35	21.1	23,411	0.09%
2019/03/11	8	37.34	7	37.48	37.30	1	23,766	0.00%
2019/03/08	23	36.64	55	36.61	37.25	-32	24,548	-0.13%
2019/03/07	52	37.49	94.9	38.24	37.05	-42.9	25,184	-0.17%
2019/03/06	6	38.96	24	39.03	38.65	-18	26,262	-0.07%
2019/03/05	15	38.72	8	38.70	38.60	7	27,112	0.03%
2019/03/04	43	39.19	12	39.39	38.95	31	28,054	0.11%
2019/02/27	53	39.52	79	39.19	39.50	-26	28,110	-0.09%
2019/02/26	16	39.19	24	39.16	38.60	-8	28,202	-0.03%
2019/02/25	5	37.93	21	37.67	37.80	-16	28,383	-0.06%
2019/02/22	2	39.18	13	38.83	38.75	-11	29,437	-0.04%
2019/02/21	53	39.22	51	39.01	39.40	2	29,463	0.01%
2019/02/20	32	40.49	32	40.04	39.50	0	29,489	0.00%
2019/02/19	5	39.35	10	39.09	39.50	-5	29,660	-0.02%
2019/02/18	25	39.92	21	39.50	39.20	4	30,192	0.01%
2019/02/15	72	39.07	67	39.03	38.80	5	30,612	0.02%
2019/02/14	131	39.98	62	39.98	39.80	69	30,775	0.22%	大買/
2019/02/13	637	38.46	132	37.51	38.75	505	30,306	1.67%	大買/大賣/鉅額交易
2019/02/12	48	35.41	49	35.33	35.25	-1	30,182	0.00%
2019/02/11	38	34.57	23	34.51	34.35	15	31,029	0.05%
2019/01/30	5	33.68	49	33.47	33.40	-44	31,892	-0.14%
2019/01/29	48	33.42	21	33.50	33.40	27	32,202	0.08%
2019/01/28	42	34.66	15	34.67	34.25	27	32,566	0.08%
2019/01/25	87	34.26	93	34.42	34.30	-6	33,389	-0.02%
2019/01/24	8	32.60	21	32.70	32.65	-13	34,287	-0.04%
2019/01/23	33	32.24	6	32.18	32.25	27	34,578	0.08%
2019/01/22	9	32.58	3	32.65	32.60	6	34,995	0.02%
2019/01/21	10	32.41	16	32.28	32.20	-6	35,430	-0.02%
2019/01/18	35	31.86	29	31.48	32.20	6	35,828	0.02%
2019/01/17	5	32.29	45	32.49	32.00	-40	36,054	-0.11%
2019/01/16	10	32.58	1	32.40	32.60	9	36,365	0.02%
2019/01/15	45	31.98	11	32.03	32.05	34	36,476	0.09%
2019/01/14	24	31.66	25	32.34	31.85	-1	36,612	0.00%
2019/01/11	6	33.33	25	33.64	32.95	-19	36,713	-0.05%
2019/01/10	81	33.93	41	33.53	33.40	40	36,865	0.11%
2019/01/09	15	33.32	17	33.36	33.40	-2	37,074	-0.01%
2019/01/08	11	33.40	52	33.11	33.35	-41	37,626	-0.11%
2019/01/07	21	33.17	9	32.99	33.55	12	37,762	0.03%
2019/01/04	74	30.53	17	30.49	31.50	57	38,001	0.15%
2019/01/03	20	32.77	14	32.84	32.00	6	37,814	0.02%
2019/01/02	9	33.54	11	33.81	33.50	-2	38,184	-0.01%
2018/12/28	5	33.61	10	33.53	33.50	-5	38,634	-0.01%
2018/12/27	39	33.94	25	34.17	33.50	14	39,107	0.04%
2018/12/26	15	33.04	18	33.18	32.50	-3	39,032	-0.01%
2018/12/25	29	33.26	37	33.11	33.40	-8	39,341	-0.02%
2018/12/24	31	34.00	41	33.87	34.40	-10	39,312	-0.03%
2018/12/22	16	34.40	17	34.38	34.65	-1	39,298	0.00%
2018/12/21	142	34.61	114	34.40	35.45	28	39,507	0.07%	大買/大賣/
2018/12/20	171	33.60	111	34.20	33.60	60	39,119	0.15%	大買/大賣/
2018/12/19	132	36.14	128	36.64	35.20	4	38,481	0.01%	大買/大賣/
2018/12/18	141	39.07	215	39.00	37.60	-74	38,498	-0.19%	大買/大賣/
2018/12/17	33	40.82	43	40.54	40.50	-10	38,648	-0.03%
2018/12/14	32	41.43	64	41.04	40.70	-32	38,836	-0.08%
2018/12/13	18	42.20	19	42.14	42.30	-1	38,818	0.00%
2018/12/12	116	41.83	61	41.98	41.85	55	38,745	0.14%	大買/
2018/12/11	55	41.69	48	41.36	40.55	7	38,901	0.02%
2018/12/10	30	40.27	45	40.18	41.45	-15	39,090	-0.04%
2018/12/07	32	41.45	21.5	41.08	40.90	10.5	39,058	0.03%
2018/12/06	28	40.36	40	40.57	40.15	-12	39,164	-0.03%
2018/12/05	55	41.87	56	42.11	41.90	-1	39,076	0.00%
2018/12/04	108	43.78	70	43.57	43.20	38	39,419	0.10%	大買/
2018/12/03	70	44.87	202	44.87	44.20	-132	39,430	-0.33%	大賣/鉅額交易
2018/11/30	178	42.66	114	42.67	43.20	64	38,819	0.16%	大買/大賣/
2018/11/29	74	41.87	166	41.66	42.50	-92	38,225	-0.24%	大賣/
2018/11/28	140	40.24	132	40.21	39.85	8	37,146	0.02%	大買/大賣/
2018/11/27	104.5	39.49	52	39.52	39.40	52.5	36,504	0.14%	大買/
2018/11/26	66	37.86	38	38.16	38.20	28	35,653	0.08%
2018/11/23	66	38.05	47	38.61	37.35	19	35,760	0.05%
2018/11/22	37	38.66	130	39.24	38.15	-93	35,578	-0.26%	大賣/
2018/11/21	212	39.82	189	39.23	39.50	23	35,256	0.07%	大買/大賣/
2018/11/20	104	37.67	70	37.53	37.45	34	34,251	0.10%	大買/
2018/11/19	25	37.39	61	37.38	37.70	-36	34,401	-0.10%
2018/11/16	55	37.98	47	37.49	36.75	8	34,265	0.02%
2018/11/15	22	37.23	37	37.09	37.70	-15	33,749	-0.04%
2018/11/14	34	37.40	18	37.93	37.00	16	33,259	0.05%
2018/11/13	49	36.96	78	37.90	38.35	-29	32,871	-0.09%
2018/11/12	91	37.18	53	37.34	37.80	38	32,467	0.12%
2018/11/09	29	36.63	70	36.83	37.00	-41	32,209	-0.13%
2018/11/08	199	36.78	223	36.99	36.25	-24	31,899	-0.08%	大買/大賣/
2018/11/07	71	34.48	69.1	34.94	35.80	1.9	31,002	0.01%
2018/11/06	65	33.35	77	32.56	32.55	-12	30,328	-0.04%
2018/11/05	159	33.40	35	33.63	34.05	124	30,079	0.41%	大買/鉅額交易
2018/11/02	64	33.40	91	33.27	33.30	-27	29,779	-0.09%
2018/11/01	99	33.01	155	33.07	32.75	-56	29,018	-0.19%	大賣/
2018/10/31	51	30.62	15	31.09	31.40	36	27,766	0.13%
2018/10/30	84	28.44	31	28.42	28.55	53	27,535	0.19%
2018/10/29	121	27.43	89	27.17	28.65	32	27,409	0.12%	大買/
2018/10/26	122	27.18	53	27.05	26.05	69	27,322	0.25%	大買/
2018/10/25	22	26.63	33	27.02	26.55	-11	27,120	-0.04%
2018/10/24	36	30.63	34	30.42	29.50	2	26,849	0.01%
2018/10/23	20	31.77	88	31.89	31.35	-68	26,639	-0.26%
2018/10/22	48	32.71	23	32.61	33.10	25	26,588	0.09%
2018/10/19	75	31.91	20	31.93	32.35	55	26,568	0.21%
2018/10/18	14	33.68	10	33.56	33.25	4	26,457	0.02%
2018/10/17	30	33.59	40	33.50	33.10	-10	26,349	-0.04%
2018/10/16	93	34.05	47	33.92	33.25	46	26,327	0.17%
2018/10/15	17	32.08	37	31.93	32.00	-20	26,269	-0.08%
2018/10/12	38	31.69	33	31.96	31.85	5	26,475	0.02%
2018/10/11	17	31.88	73	31.98	31.80	-56	26,210	-0.21%
2018/10/09	113	35.65	60	35.55	35.30	53	26,240	0.20%	大買/
2018/10/08	52	35.99	31	35.52	35.15	21	26,051	0.08%
2018/10/05	71	38.39	582	37.37	36.80	-511	25,907	-1.97%	大賣/鉅額交易
2018/10/04	84	40.31	70	40.59	40.00	14	25,635	0.05%
2018/10/03	88	41.28	136	40.01	40.40	-48	25,839	-0.19%	大賣/
2018/10/02	80	43.19	72	43.27	42.60	8	26,084	0.03%
2018/10/01	64	42.96	45	43.17	43.20	19	26,286	0.07%
2018/09/28	37	42.79	68	43.41	43.50	-31	26,732	-0.12%
2018/09/27	48	43.04	64	42.95	42.20	-16	26,709	-0.06%
2018/09/26	72	44.26	34	44.05	43.80	38	27,040	0.14%
2018/09/25	95	44.69	128	45.57	44.15	-33	26,956	-0.12%	大賣/
2018/09/21	60	43.09	52	43.16	43.85	8	26,206	0.03%
2018/09/20	92	41.09	21	41.01	40.75	71	25,600	0.28%
2018/09/19	31	41.53	136	41.52	40.20	-105	25,686	-0.41%	大賣/鉅額交易
2018/09/18	52	41.38	30	41.23	40.95	22	25,896	0.08%
2018/09/17	163	41.96	50	42.33	42.40	113	26,186	0.43%	大買/鉅額交易
2018/09/14	16	39.82	32	39.88	41.45	-16	25,773	-0.06%
2018/09/13	48	38.41	23	39.32	37.70	25	25,506	0.10%
2018/09/12	33	38.82	23	38.67	38.65	10	25,568	0.04%
2018/09/11	47	39.36	49	38.84	39.60	-2	25,723	-0.01%
2018/09/10	69	38.44	47	39.20	37.45	22	25,491	0.09%
2018/09/07	26	42.96	16	42.34	41.50	10	25,119	0.04%
2018/09/06	24	44.91	34	44.32	44.00	-10	25,060	-0.04%
2018/09/05	2	44.45	6	44.61	44.55	-4	25,627	-0.02%
2018/09/04	11	43.88	1	43.95	43.85	10	27,102	0.04%
2018/09/03	19	44.68	61	44.37	43.55	-42	27,874	-0.15%
2018/08/31	37	46.52	38	46.38	47.25	-1	28,015	0.00%
2018/08/30	52	48.34	38	48.23	47.50	14	28,162	0.05%
2018/08/29	11	46.93	13	47.20	47.60	-2	28,205	-0.01%
2018/08/28	45	47.58	20	47.24	47.10	25	28,746	0.09%
2018/08/27	36	45.72	442	46.07	47.20	-406	28,901	-1.40%	大賣/鉅額交易
2018/08/24	20	44.08	37	44.23	42.95	-17	29,383	-0.06%
2018/08/23	34	46.90	16	46.63	46.40	18	30,829	0.06%
2018/08/22	7	47.23	4	47.03	47.10	3	31,632	0.01%
2018/08/21	38	47.23	6	47.82	47.00	32	33,184	0.10%
2018/08/20	25	47.68	4	47.10	47.00	21	34,269	0.06%
2018/08/17	19	51.54	16	51.26	51.80	3	34,573	0.01%
2018/08/16	38.5	50.45	21	50.40	51.20	17.5	34,777	0.05%
2018/08/15	18	52.44	147	51.38	50.20	-129	35,119	-0.37%	大賣/鉅額交易
2018/08/14	78	53.18	43.6	53.17	53.50	34.4	35,718	0.10%
2018/08/13	48	55.64	54	56.00	53.60	-6	35,970	-0.02%
2018/08/10	22	59.59	18	59.33	58.80	4	36,641	0.01%
2018/08/09	19	58.65	24	59.25	59.60	-5	38,103	-0.01%
2018/08/08	41	59.73	29	59.17	58.60	12	39,838	0.03%
2018/08/07	45	59.38	52	59.81	59.50	-7	40,602	-0.02%
2018/08/06	23	57.48	45	57.74	58.30	-22	41,808	-0.05%
2018/08/03	72	56.98	39.3	56.31	57.80	32.7	42,958	0.08%
2018/08/02	54	58.36	82	58.58	56.50	-28	43,259	-0.06%
2018/08/01	13	62.05	3	62.20	61.80	10	43,841	0.02%
2018/07/31	31	62.27	34.6	61.58	63.00	-3.6	45,167	-0.01%
2018/07/30	4	63.03	22	62.53	61.80	-18	45,338	-0.04%
2018/07/27	22	63.72	10.2	64.08	64.60	11.8	45,469	0.03%
2018/07/26	22	64.25	54	63.80	63.30	-32	45,878	-0.07%
2018/07/25	25	63.72	35	63.31	63.00	-10	46,171	-0.02%
2018/07/24	118	63.00	44	62.83	62.90	74	46,194	0.16%	大買/
2018/07/23	109	60.55	46	61.25	62.80	63	46,073	0.14%	大買/
2018/07/20	90	64.40	84	62.65	62.40	6	46,066	0.01%
2018/07/19	45	63.96	44.2	63.82	64.00	0.8	45,727	0.00%
2018/07/18	12	61.69	34	61.96	61.50	-22	46,120	-0.05%
2018/07/17	48	63.37	110	63.47	62.60	-62	46,538	-0.13%	大賣/
2018/07/16	150	63.78	107	63.90	64.30	43	47,402	0.09%	大買/大賣/
2018/07/13	65	63.22	66	62.90	62.30	-1	48,285	0.00%
2018/07/12	35	62.43	43	62.47	62.10	-8	47,998	-0.02%
2018/07/11	65	61.94	53	61.69	62.00	12	47,915	0.03%
2018/07/10	67	61.15	48	61.21	62.40	19	47,730	0.04%
2018/07/09	93.2	58.07	142	58.26	57.80	-48.8	47,682	-0.10%	大賣/
2018/07/06	112	57.40	82	56.61	58.70	30	47,345	0.06%	大買/
2018/07/05	98	54.10	78	54.56	53.90	20	46,923	0.04%
2018/07/04	49.3	54.96	44	54.38	53.00	5.3	46,768	0.01%
2018/07/03	108	58.87	134	58.79	58.10	-26	46,387	-0.06%	大買/大賣/
2018/07/02	74	60.11	63	60.53	59.10	11	46,387	0.02%
2018/06/29	29.5	61.79	25.1	60.91	62.30	4.4	46,271	0.01%
2018/06/28	187	61.63	187	61.64	60.80	0	46,268	0.00%	大買/大賣/
2018/06/27	195	61.21	186	60.68	61.60	9	45,965	0.02%	大買/大賣/
2018/06/26	155	60.13	137	60.38	60.70	18	45,735	0.04%	大買/大賣/
2018/06/25	106	58.24	125.2	58.43	57.60	-19.2	45,247	-0.04%	大買/大賣/
2018/06/22	84.9	60.12	76.1	60.75	59.70	8.8	45,234	0.02%
2018/06/21	123	62.28	138	62.18	62.50	-15	45,060	-0.03%	大買/大賣/
2018/06/20	124	61.39	108.1	61.85	60.60	15.9	44,997	0.04%	大買/大賣/
2018/06/19	76	64.92	64	65.29	64.50	12	44,847	0.03%
2018/06/15	84	67.79	64	67.68	66.60	20	44,751	0.04%
2018/06/14	110	67.46	80	67.32	68.10	30	44,648	0.07%	大買/
2018/06/13	142	68.26	159	67.85	67.00	-17	44,859	-0.04%	大買/大賣/
2018/06/12	145	72.20	161.6	72.41	70.00	-16.6	44,681	-0.04%	大買/大賣/
2018/06/11	129	67.41	120	68.21	69.70	9	43,257	0.02%	大買/大賣/
2018/06/08	41.9	63.62	229	63.32	63.40	-187.1	42,538	-0.44%	大賣/鉅額交易
2018/06/07	62	67.08	21	65.72	65.00	41	42,363	0.10%
2018/06/06	85.6	65.52	75.4	65.81	66.00	10.2	42,989	0.02%
2018/06/05	87.1	64.14	191	64.67	63.70	-103.9	43,474	-0.24%	大賣/鉅額交易
2018/06/04	117	67.21	193	66.78	67.30	-76	42,688	-0.18%	大買/大賣/
2018/06/01	102	69.11	57	69.01	67.10	45	42,378	0.11%	大買/
2018/05/31	159.3	70.57	171	71.47	69.90	-11.7	41,822	-0.03%	大買/大賣/
2018/05/30	138.2	67.14	175	66.46	67.80	-36.8	40,393	-0.09%	大買/大賣/
2018/05/29	241	67.65	141	67.78	66.40	100	39,562	0.25%	大買/大賣/
2018/05/28	118	63.84	114	63.69	64.80	4	37,968	0.01%	大買/大賣/
2018/05/25	113	60.07	71	60.27	60.50	42	36,847	0.11%	大買/
2018/05/24	91	59.12	58	59.24	59.30	33	36,381	0.09%
2018/05/23	130	59.93	130	59.02	58.90	0	36,141	0.00%	大買/大賣/
2018/05/22	63	60.23	192	61.29	58.50	-129	35,613	-0.36%	大賣/鉅額交易
2018/05/21	314	62.86	36	62.78	62.60	278	34,997	0.79%	大買/鉅額交易
2018/05/18	89	62.17	155	61.73	63.20	-66	34,507	-0.19%	大賣/
2018/05/17	222	63.64	340	63.74	61.20	-118	33,760	-0.35%	大買/大賣/鉅額交易
2018/05/16	152	60.82	168	61.36	62.00	-16	32,460	-0.05%	大買/大賣/
2018/05/15	98	57.63	101	57.37	57.30	-3	31,009	-0.01%	大賣/
2018/05/14	161	56.91	126	56.62	58.10	35	30,392	0.12%	大買/大賣/
2018/05/11	200	54.82	97	54.89	52.90	103	29,133	0.35%	大買/鉅額交易
2018/05/10	29	51.93	70.1	52.14	53.50	-41.1	27,993	-0.15%
2018/05/09	243	53.70	170	52.93	52.50	73	27,547	0.27%	大買/大賣/
2018/05/08	166.4	53.62	130.5	53.25	53.80	35.9	26,881	0.13%	大買/大賣/
2018/05/07	40	48.52	51.2	48.92	50.00	-11.2	25,652	-0.04%
2018/05/04	30	47.86	27	47.88	47.25	3	25,600	0.01%
2018/05/03	52	49.45	62	49.19	48.75	-10	25,913	-0.04%
2018/05/02	109.4	48.19	44	48.32	48.90	65.4	25,992	0.25%	大買/
2018/04/30	33	47.37	26	46.74	46.80	7	26,032	0.03%
2018/04/27	35.1	46.53	19	46.64	46.50	16.1	27,327	0.06%
2018/04/26	67	47.29	69	47.44	45.90	-2	28,276	-0.01%
2018/04/25	27	46.43	26	47.18	47.60	1	28,445	0.00%
2018/04/24	86	48.92	112	48.50	46.25	-26	29,126	-0.09%	大賣/
2018/04/23	70	50.18	57	49.79	48.80	13	28,557	0.05%
2018/04/20	135	49.06	55	49.21	48.70	80	28,578	0.28%	大買/
2018/04/19	49	47.71	109.1	48.32	49.10	-60.1	27,712	-0.22%	大賣/
2018/04/18	19	44.52	23	44.65	44.65	-4	26,756	-0.01%
2018/04/17	19	45.51	33	45.12	44.05	-14	26,930	-0.05%
2018/04/16	26	45.93	34	45.79	45.50	-8	27,170	-0.03%
2018/04/13	86.5	46.38	73	46.21	45.65	13.5	27,575	0.05%
2018/04/12	15	44.67	2	44.95	44.90	13	27,359	0.05%
2018/04/11	22	45.54	68	45.91	45.05	-46	28,225	-0.16%
2018/04/10	29	44.95	25	44.78	44.60	4	28,851	0.01%
2018/04/09	31	44.32	9.1	44.18	43.80	21.9	29,531	0.07%
2018/04/03	72.5	43.77	43.1	43.76	44.25	29.4	29,498	0.10%
2018/04/02	8	43.36	5	43.67	43.05	3	29,804	0.01%
2018/03/31	33	43.96	19	43.89	44.00	14	29,953	0.05%
2018/03/30	20	44.99	20	45.43	44.70	0	30,304	0.00%
2018/03/29	23	46.59	20	46.58	45.50	3	30,876	0.01%
2018/03/28	26	46.23	30	46.14	45.80	-4	30,715	-0.01%
2018/03/27	15	47.11	13	47.09	47.15	2	30,879	0.01%
2018/03/26	23	45.28	19	45.45	45.75	4	31,408	0.01%
2018/03/23	13	45.18	59	45.04	45.00	-46	31,596	-0.15%
2018/03/22	32	48.16	34	47.71	47.05	-2	31,550	-0.01%
2018/03/21	14	47.27	15	47.36	47.00	-1	31,458	0.00%
2018/03/20	20	47.13	15	47.08	47.25	5	31,677	0.02%
2018/03/19	88	48.57	40	48.43	47.65	48	31,851	0.15%
2018/03/16	55	48.38	40	48.18	47.20	15	31,592	0.05%
2018/03/15	20	46.79	57	46.45	47.00	-37	31,638	-0.12%
2018/03/14	41.1	47.63	31	47.76	46.90	10.1	31,960	0.03%
2018/03/13	27	48.35	41	48.20	48.55	-14	32,804	-0.04%
2018/03/12	118	47.90	138.2	48.12	47.75	-20.2	33,151	-0.06%	大買/大賣/
2018/03/09	110	45.79	83	46.43	47.50	27	33,111	0.08%	大買/
2018/03/08	22	43.04	4	43.03	43.20	18	33,139	0.05%
2018/03/07	27	42.59	21	42.58	42.70	6	33,542	0.02%
2018/03/06	66	42.78	19	42.29	42.40	47	33,993	0.14%
2018/03/05	17	41.99	40	42.43	41.40	-23	34,392	-0.07%
2018/03/02	34	44.34	2	44.20	44.10	32	34,552	0.09%
2018/03/01	7	44.83	3	44.95	45.00	4	35,135	0.01%
2018/02/27	5	45.61	66	45.75	45.30	-61	35,753	-0.17%
2018/02/26	38	45.86	48	45.69	45.50	-10	36,140	-0.03%
2018/02/23	13	44.77	46	44.77	44.50	-33	36,662	-0.09%
2018/02/22	36	44.38	15	44.35	44.15	21	38,036	0.06%
2018/02/21	51	44.88	57	44.89	45.00	-6	39,623	-0.02%
2018/02/12	32	43.26	20	43.63	43.00	12	39,949	0.03%
2018/02/09	135	42.63	163	41.97	42.90	-28	40,294	-0.07%	大買/大賣/
2018/02/08	38	44.18	23	43.91	43.50	15	40,591	0.04%
2018/02/07	108	45.16	88	45.78	45.10	20	40,855	0.05%	大買/
2018/02/06	76.5	44.81	27	42.64	42.50	49.5	41,706	0.12%
2018/02/05	25.5	45.94	3	45.67	47.20	22.5	43,336	0.05%
2018/02/02	27	47.13	23	47.24	47.20	4	44,680	0.01%
2018/02/01	51	48.54	38	48.73	48.00	13	46,364	0.03%
2018/01/31	34	47.38	54	47.42	48.00	-20	47,867	-0.04%
2018/01/30	46	49.67	80	49.37	48.60	-34	48,603	-0.07%
2018/01/29	92	49.46	85.3	49.72	49.85	6.7	48,644	0.01%
2018/01/26	154	49.93	140	49.73	49.00	14	48,988	0.03%	大買/大賣/
2018/01/25	62	50.98	74	51.08	49.50	-12	48,892	-0.02%
2018/01/24	108	52.54	82	52.72	52.30	26	48,813	0.05%	大買/
2018/01/23	99	53.35	83	53.67	52.40	16	49,067	0.03%
2018/01/22	83	51.70	137	51.93	53.60	-54	48,434	-0.11%	大賣/
2018/01/19	47	48.40	48.4	48.42	48.75	-1.4	49,111	0.00%
2018/01/18	64	48.39	98	48.29	47.90	-34	49,222	-0.07%
2018/01/17	19	47.18	39	46.99	46.90	-20	49,485	-0.04%
2018/01/16	59	47.47	65	47.73	47.05	-6	50,360	-0.01%
2018/01/15	8	46.58	22	46.60	47.00	-14	51,050	-0.03%
2018/01/12	26	46.77	25	46.52	45.90	1	51,888	0.00%
2018/01/11	96	45.87	45	45.82	46.20	51	52,157	0.10%
2018/01/10	48	46.69	105	46.15	45.85	-57	52,303	-0.11%	大賣/
2018/01/09	67	46.45	101.1	46.83	47.25	-34.1	52,530	-0.06%	大賣/
2018/01/08	60.1	46.21	113	45.45	45.05	-53	52,941	-0.10%	大賣/
2018/01/05	72	47.61	173.7	47.77	47.15	-101.7	53,817	-0.19%	大賣/鉅額交易
2018/01/04	112	45.40	157	45.14	46.50	-45	54,411	-0.08%	大買/大賣/
2018/01/03	134	44.29	152	44.46	43.95	-18	53,809	-0.03%	大買/大賣/
2018/01/02	20	42.42	13	42.56	42.35	7	53,322	0.01%