合晶 (6182)-大昌券商分點個股進出

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
39.50
漲跌
▲0.30
漲幅
+0.77%
成交量
1,730張
產業
上櫃半導體類股
1516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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	39.35	39.50	-1	2,941	-0.03%
2024/04/26	1	39.10	0	0.00	39.20	1	2,937	0.03%
2024/04/25	1	39.00	2	39.13	39.20	-1	2,940	-0.03%
2024/04/24	1	39.00	1	38.90	39.00	0	2,969	0.00%
2024/04/23	4	38.65	0	0.00	38.55	4	3,016	0.13%
2024/04/22	0	0.00	6	39.30	38.95	-6	3,017	-0.20%
2024/04/19	3	38.73	1	38.80	38.85	2	3,009	0.07%
2024/04/18	1	39.70	6	39.57	39.70	-5	2,977	-0.17%
2024/04/17	0	0.00	5	39.97	39.75	-5	2,966	-0.17%
2024/04/16	4	39.05	0	0.00	38.90	4	2,945	0.14%
2024/04/15	1	39.70	3	39.90	40.10	-2	2,945	-0.07%
2024/04/12	2	39.65	1	39.45	39.45	1	2,947	0.03%
2024/04/11	1	39.70	4	39.64	39.55	-3	2,967	-0.10%
2024/04/10	4	40.13	1	40.40	39.95	3	3,008	0.10%
2024/04/09	2	39.85	0.5	40.00	39.90	1.5	3,025	0.05%
2024/04/03	3	39.68	3	39.93	39.95	0	3,069	0.00%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	0	0.00	7	39.86	39.90	-7	3,203	-0.22%
2024/03/29	0	0.00	1	39.10	39.00	-1	3,209	-0.03%
2024/03/28	5	38.97	0	0.00	38.80	5	3,278	0.15%
2024/03/27	4	39.00	2	39.00	39.00	2	3,324	0.06%
2024/03/26	2	38.78	0	0.00	38.75	2	3,388	0.06%
2024/03/25	8	39.43	0	0.00	39.10	8	3,432	0.23%
2024/03/22	5	39.73	0	0.00	39.70	5	3,537	0.14%
2024/03/21	2	40.18	2	40.45	40.00	0	3,678	0.00%
2024/03/20	6	40.08	1	40.30	40.15	5	3,999	0.13%
2024/03/19	2.5	39.66	1	40.05	39.60	1.5	4,036	0.04%
2024/03/18	6	38.98	3	39.00	38.80	3	4,353	0.07%
2024/03/15	12	39.99	1	39.70	39.70	11	4,579	0.24%
2024/03/14	10	40.30	0	0.00	40.20	10	4,547	0.22%
2024/03/13	2	40.68	3	41.20	40.70	-1	4,537	-0.02%
2024/03/12	2	41.30	0	0.00	41.20	2	4,493	0.04%
2024/03/11	14	41.83	23	41.74	41.60	-9	4,453	-0.20%
2024/03/08	26	42.23	25	42.29	42.35	1	4,322	0.02%
2024/03/07	1	40.00	1	40.35	39.95	0	3,985	0.00%
2024/03/06	4	40.00	0	0.00	39.85	4	3,958	0.10%
2024/03/05	11	40.19	0	0.00	40.10	11	3,980	0.28%
2024/03/01	0	0.00	5	39.90	39.90	-5	4,022	-0.12%
2024/02/29	7	39.95	1	40.00	39.80	6	4,017	0.15%
2024/02/27	4	40.26	0	0.00	39.90	4	4,006	0.10%
2024/02/26	15	40.65	0	0.00	40.40	15	3,992	0.38%
2024/02/23	6	41.18	1	41.50	41.00	5	3,963	0.13%
2024/02/22	0	41.50	0	0.00	41.20	0	3,963	0.00%
2024/02/21	3	41.18	0	0.00	41.20	3	3,965	0.08%
2024/02/20	1	41.30	0	0.00	41.30	1	3,960	0.03%
2024/02/19	4	41.68	1	41.70	41.70	3	3,969	0.08%
2024/02/16	1	41.45	0	0.00	41.40	1	3,966	0.03%
2024/02/15	5	41.00	0	0.00	41.20	5	3,965	0.13%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/01	1	40.80	1	40.90	41.00	0	4,014	0.00%
2024/01/31	1	41.30	1	41.25	41.25	0	4,029	0.00%
2024/01/29	2	41.28	0	0.00	41.30	2	4,119	0.05%
2024/01/25	1	41.80	0	0.00	41.50	1	4,137	0.02%
2024/01/23	0	0.00	1	42.35	42.30	-1	4,234	-0.02%
2024/01/22	2	42.50	1	42.50	42.55	1	4,248	0.02%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	6	41.97	0	0.00	41.60	6	4,334	0.14%
2024/01/17	4	42.33	0	0.00	42.20	4	4,333	0.09%
2024/01/12	3	42.60	0	0.00	42.75	3	4,315	0.07%
2024/01/11	0	0.00	0	42.80	42.80	0	4,325	0.00%
2024/01/10	1	42.30	2	42.33	42.35	-1	4,351	-0.02%
2024/01/09	1.1	43.26	0	0.00	43.05	1.1	4,338	0.03%
2024/01/05	2	43.20	0	43.45	43.05	2	4,347	0.05%
2024/01/04	1	43.40	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.05	4	43.20	43.20	-3	4,318	-0.07%
2023/12/29	6	43.33	15	43.32	43.30	-9	4,298	-0.21%
2023/12/28	18	43.80	12	43.58	43.55	6	4,277	0.14%
2023/12/27	8	44.21	5	43.80	43.95	3	4,250	0.07%
2023/12/26	2	43.90	0	0.00	44.15	2	4,172	0.05%
2023/12/25	8	43.93	5	43.65	43.75	3	4,130	0.07%
2023/12/22	12	44.10	5	44.05	44.10	7	4,096	0.17%
2023/12/21	8	44.23	1	44.05	44.05	7	4,051	0.17%
2023/12/20	7	44.89	0	0.00	44.65	7	3,989	0.18%
2023/12/19	4	44.99	1	45.00	45.00	3	3,943	0.08%
2023/12/18	8.1	47.47	5	47.91	46.05	3.1	3,839	0.08%
2023/12/15	23.2	48.73	33	48.61	48.05	-9.8	3,768	-0.26%
2023/12/14	6	46.87	6	46.76	47.40	0	3,495	0.00%
2023/12/13	37.3	48.27	30	47.91	46.45	7.3	3,474	0.21%
2023/12/12	11	46.12	29	46.34	47.60	-18	3,179	-0.57%
2023/12/11	0	0.00	2	44.40	44.20	-2	2,933	-0.07%
2023/12/08	2.3	44.59	0	0.00	44.50	2.3	2,993	0.08%
2023/12/07	3	44.35	0	43.90	43.80	3	3,090	0.10%
2023/12/06	2	44.45	0	0.00	44.35	2	3,137	0.06%
2023/12/05	1	44.80	9	44.77	44.45	-8	3,194	-0.25%
2023/12/04	0	0.00	8.3	45.40	45.00	-8.3	3,281	-0.25%
2023/12/01	6	44.93	1	45.10	45.10	5	3,339	0.15%
2023/11/30	0.8	45.00	3	45.35	45.00	-2.2	3,365	-0.06%
2023/11/28	4	43.91	7.5	44.51	44.85	-3.5	3,332	-0.10%
2023/11/24	5	43.95	4	44.21	43.85	1	3,305	0.03%
2023/11/22	1	43.40	38	43.68	43.70	-37	3,317	-1.12%
2023/11/21	0	0.00	1	44.10	43.60	-1	3,334	-0.03%
2023/11/20	1	44.05	21	44.00	44.05	-20	3,340	-0.60%
2023/11/17	0	0.00	0	43.75	43.80	0	3,358	0.00%
2023/11/16	0	0.00	1	43.60	43.80	-1	3,373	-0.03%
2023/11/15	0	0.00	0	43.20	43.00	0	3,371	0.00%
2023/11/13	3	43.10	3	43.05	42.95	0	3,426	0.00%
2023/11/10	2	42.35	4	42.63	42.90	-2	3,449	-0.06%
2023/11/09	9	42.54	6	42.48	42.40	3	3,456	0.09%
2023/11/08	7	43.20	20	43.39	43.15	-13	3,457	-0.38%
2023/11/07	9	43.10	6	43.09	43.00	3	3,444	0.09%
2023/11/06	18	43.35	22	43.54	43.50	-4	3,448	-0.12%
2023/11/01	2	43.30	5	44.06	44.60	-3	3,501	-0.09%
2023/10/31	9	44.22	2	43.75	43.60	7	3,473	0.20%
2023/10/30	3	45.35	4	45.58	45.10	-1	3,470	-0.03%
2023/10/27	2	46.30	5	46.39	45.80	-3	3,464	-0.09%
2023/10/26	3	45.17	4	45.40	45.45	-1	3,495	-0.03%
2023/10/25	3	47.03	3	46.47	46.15	0	3,467	0.00%
2023/10/24	4	46.55	1	46.20	46.70	3	3,475	0.09%
2023/10/23	1	46.30	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0.3	46.00	3	45.80	46.00	-2.7	3,539	-0.08%
2023/10/19	1	45.25	3.1	45.59	45.90	-2.1	3,586	-0.06%
2023/10/18	4	45.98	4	46.15	45.90	0	3,621	0.00%
2023/10/17	0	0.00	2	46.05	46.05	-2	3,611	-0.06%
2023/10/13	19.5	46.46	6	46.63	46.50	13.5	3,861	0.35%
2023/10/12	3	45.85	3	45.20	45.85	0	3,963	0.00%
2023/10/11	1	45.05	1	45.25	45.05	0	4,050	0.00%
2023/10/06	3	45.75	3	45.90	45.95	0	4,134	0.00%
2023/10/05	3	46.00	6	45.64	46.00	-3	4,280	-0.07%
2023/10/04	3	44.95	3	44.80	44.95	0	4,411	0.00%
2023/10/03	3	45.00	3	45.15	45.00	0	4,457	0.00%
2023/10/02	1	44.65	2	44.55	45.00	-1	4,520	-0.02%
2023/09/27	5	44.48	3	45.00	44.00	2	4,641	0.04%
2023/09/26	3	44.80	2	45.10	44.65	1	4,648	0.02%
2023/09/25	2	44.70	5	44.92	44.95	-3	4,702	-0.06%
2023/09/22	1	45.30	0	0.00	45.20	1	4,714	0.02%
2023/09/21	20	44.90	11	45.09	44.85	9	4,742	0.19%
2023/09/20	2	44.46	2	45.25	44.90	0	4,817	0.00%
2023/09/19	7	46.42	3	46.40	45.70	4	4,900	0.08%
2023/09/18	0	46.70	3	47.00	46.70	-3	4,853	-0.06%
2023/09/15	0	0.00	4	46.64	46.50	-4	4,802	-0.08%
2023/09/14	17	46.21	0	0.00	46.00	17	4,750	0.36%
2023/09/13	10	45.87	5	46.05	45.90	5	4,749	0.11%
2023/09/12	8	45.48	13	45.80	45.65	-5	4,776	-0.10%
2023/09/11	2	44.78	1	44.80	44.40	1	4,792	0.02%
2023/09/08	0	0.00	7	45.05	44.85	-7	5,009	-0.14%
2023/09/07	1	44.70	10	45.06	44.85	-9	4,970	-0.18%
2023/09/06	2	43.95	4	44.43	44.30	-2	4,892	-0.04%
2023/09/05	1	43.55	0	0.00	43.55	1	4,848	0.02%
2023/09/04	0	0.00	16	42.90	43.20	-16	4,859	-0.33%
2023/09/01	7	42.81	0	0.00	43.10	7	4,864	0.14%
2023/08/31	0	0.00	4	42.81	42.60	-4	4,871	-0.08%
2023/08/30	3	42.53	1	42.55	42.45	2	4,885	0.04%
2023/08/29	5	41.95	0	0.00	42.50	5	4,909	0.10%
2023/08/28	0	0.00	13	42.18	42.00	-13	4,910	-0.26%
2023/08/25	0	0.00	15	42.08	42.15	-15	4,910	-0.31%
2023/08/24	1	42.20	22	42.09	41.75	-21	4,913	-0.43%
2023/08/23	5	41.93	0	0.00	42.00	5	4,928	0.10%
2023/08/22	2	41.80	1	41.70	41.65	1	4,921	0.02%
2023/08/18	0	0.00	14	41.00	41.25	-14	4,893	-0.29%
2023/08/17	0	0.00	4	40.65	40.80	-4	4,877	-0.08%
2023/08/16	2	39.20	12	39.69	39.90	-10	4,857	-0.21%
2023/08/15	2	39.00	0	0.00	39.25	2	4,833	0.04%
2023/08/14	4	39.00	1	39.45	39.25	3	4,827	0.06%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	3	40.00	0	0.00	40.00	3	4,773	0.06%
2023/08/09	13	40.92	10	40.45	40.45	3	4,724	0.06%
2023/08/08	23	41.99	0	0.00	41.50	23	4,637	0.50%
2023/08/02	12	42.49	0.5	41.85	42.45	11.5	4,603	0.25%
2023/08/01	2.5	42.76	1	43.00	43.05	1.5	4,540	0.03%
2023/07/31	3	42.80	0	0.00	42.50	3	4,534	0.07%
2023/07/28	4	43.60	0	0.00	43.50	4	4,463	0.09%
2023/07/27	1	43.60	2	43.50	43.60	-1	4,464	-0.02%
2023/07/26	25	42.68	9	43.10	42.75	16	4,454	0.36%
2023/07/25	2	43.15	0	0.00	43.55	2	4,430	0.05%
2023/07/24	6	43.43	1	43.10	43.05	5	4,423	0.11%
2023/07/21	7	44.55	2	44.40	44.40	5	4,421	0.11%
2023/07/20	8	45.64	10	45.75	45.60	-2	4,426	-0.05%
2023/07/19	20	46.33	4	46.15	45.60	16	4,456	0.36%
2023/07/18	7.2	48.50	1	48.50	48.60	6.2	4,399	0.14%
2023/07/17	6	48.65	5	48.89	48.90	1	4,293	0.02%
2023/07/14	8	47.99	3	47.93	48.45	5	4,239	0.12%
2023/07/13	108	48.23	110	47.85	47.35	-2	4,166	-0.05%	大買/大賣/
2023/07/12	24	48.26	18	47.92	48.10	6	4,123	0.15%
2023/07/11	13	47.83	1.7	47.84	47.80	11.3	4,014	0.28%
2023/07/10	6	47.06	6	47.33	47.30	0	3,981	0.00%
2023/07/07	5	46.75	8	46.71	46.70	-3	3,963	-0.08%
2023/07/06	20	47.76	18	47.74	47.75	2	3,922	0.05%
2023/07/05	5	47.20	1	47.20	47.35	4	3,870	0.10%
2023/07/04	2	46.83	1	46.95	46.75	1	3,838	0.03%
2023/07/03	7	47.39	12	47.54	47.30	-5	3,841	-0.13%
2023/06/30	5	46.93	3	47.05	47.30	2	3,822	0.05%
2023/06/29	2.2	46.91	6	47.06	46.95	-3.8	3,842	-0.10%
2023/06/28	1	46.95	11	47.37	47.20	-10	3,834	-0.26%
2023/06/27	54.2	47.22	61	46.67	46.60	-6.8	3,836	-0.18%
2023/06/21	2	45.80	1	46.30	46.15	1	3,831	0.03%
2023/06/20	6	46.01	0	0.00	45.95	6	3,980	0.15%
2023/06/19	11	46.35	0	0.00	46.25	11	4,117	0.27%
2023/06/16	4	46.34	2	46.45	46.65	2	4,269	0.05%
2023/06/15	6	46.30	4	46.09	46.40	2	4,270	0.05%
2023/06/14	9.3	46.32	16.4	45.74	46.30	-7.1	4,244	-0.17%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/12	3	43.82	3	44.00	43.85	0	4,195	0.00%
2023/06/09	3	43.82	3	43.65	43.90	0	4,224	0.00%
2023/06/08	4	44.40	0	0.00	44.05	4	4,254	0.09%
2023/06/07	0	0.00	2	45.10	45.20	-2	4,335	-0.05%
2023/06/06	6	44.88	4.9	44.97	45.20	1.1	4,371	0.03%
2023/06/05	5	45.43	1.1	45.40	45.40	3.9	4,430	0.09%
2023/06/02	0	0.00	1	44.95	44.75	-1	4,433	-0.02%
2023/06/01	1	44.65	0	0.00	44.65	1	4,454	0.02%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	0.5	44.95	44.95	-0.5	4,461	-0.01%
2023/05/29	0	0.00	1	44.90	44.80	-1	4,461	-0.02%
2023/05/26	6	44.35	8	44.55	44.05	-2	4,455	-0.04%
2023/05/25	5	44.20	41	44.00	44.05	-36	4,447	-0.81%
2023/05/23	2.3	44.16	51	44.18	44.10	-48.8	4,510	-1.08%
2023/05/22	0	0.00	2	43.65	43.70	-2	4,504	-0.04%
2023/05/19	0	0.00	6	43.45	43.20	-6	4,523	-0.13%
2023/05/18	4	43.59	7	43.61	43.50	-3	4,597	-0.07%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	10	42.90	42.80	-10	4,638	-0.22%
2023/05/12	0	0.00	5	41.99	42.40	-5	4,730	-0.11%
2023/05/11	0	0.00	3	42.22	42.05	-3	4,834	-0.06%
2023/05/10	26	42.48	4	42.60	42.60	22	4,903	0.45%
2023/05/09	14	43.45	12	42.83	42.60	2	4,975	0.04%
2023/05/08	1	44.20	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.20	0	0.00	43.95	2	5,039	0.04%
2023/05/04	1	44.00	2	43.98	43.95	-1	5,109	-0.02%
2023/05/03	2.5	43.92	9	43.90	44.10	-6.5	5,198	-0.13%
2023/05/02	0	0.00	4	44.01	44.00	-4	5,268	-0.08%
2023/04/28	9	43.23	2	43.23	43.20	7	5,378	0.13%
2023/04/27	2.5	42.86	8	42.83	43.20	-5.5	5,360	-0.10%
2023/04/26	6.5	42.29	21	42.40	42.50	-14.5	5,334	-0.27%
2023/04/25	7	43.54	9	42.60	42.55	-2	5,320	-0.04%
2023/04/24	7	43.79	3	43.55	43.55	4	5,314	0.08%
2023/04/21	47	44.52	24	44.18	44.10	23	5,301	0.43%
2023/04/20	15.5	45.27	27	45.22	45.15	-11.5	5,273	-0.22%
2023/04/19	61	45.86	0	0.00	45.25	61	5,337	1.14%
2023/04/18	9	46.15	1	46.25	46.15	8	5,261	0.15%
2023/04/17	26	46.18	0	46.35	46.15	26	5,238	0.50%
2023/04/14	4	46.74	2	46.85	46.70	2	5,182	0.04%
2023/04/13	14	47.24	3.2	47.40	46.85	10.8	5,147	0.21%
2023/04/12	4	47.91	9.5	48.23	48.35	-5.5	5,035	-0.11%
2023/04/11	6	48.43	5	48.64	48.30	1	4,993	0.02%
2023/04/10	15	48.07	8	48.63	48.65	7	4,980	0.14%
2023/04/07	0	0.00	2	48.03	47.90	-2	4,918	-0.04%
2023/04/06	1	47.75	29.3	47.80	47.60	-28.3	4,906	-0.58%
2023/03/31	12.3	48.79	1	49.10	48.50	11.3	4,867	0.23%
2023/03/30	8	48.54	5	48.73	48.65	3	4,837	0.06%
2023/03/29	3	48.25	0	0.00	48.00	3	4,819	0.06%
2023/03/28	16	48.77	11	48.43	48.10	5	4,807	0.10%
2023/03/27	16	48.78	9	49.06	48.90	7	4,706	0.15%
2023/03/24	10	49.39	9	49.39	49.35	1	4,633	0.02%
2023/03/23	11.2	48.70	12	49.30	49.55	-0.8	4,531	-0.02%
2023/03/22	21.6	48.66	54	48.62	48.90	-32.4	4,355	-0.74%
2023/03/21	25.7	47.96	22.5	48.17	47.70	3.1	4,191	0.07%
2023/03/20	2	47.08	7	46.98	47.20	-5	4,007	-0.12%
2023/03/17	9	46.64	5	46.64	46.20	4	3,945	0.10%
2023/03/16	14	46.45	22	46.34	46.45	-8	3,860	-0.21%
2023/03/15	3	45.95	28	45.78	45.95	-25	3,782	-0.66%
2023/03/14	1	44.35	5.2	44.83	44.90	-4.2	3,738	-0.11%
2023/03/13	27	44.49	3	44.65	44.75	24	3,733	0.64%
2023/03/10	6	46.12	57	46.43	45.40	-51	3,731	-1.37%
2023/03/09	5	46.49	1	46.65	46.20	4	3,782	0.11%
2023/03/08	0.9	46.87	20	46.62	46.90	-19.1	3,772	-0.51%
2023/03/07	1.5	46.30	1	46.25	46.10	0.5	3,742	0.01%
2023/03/06	2.3	45.76	13	45.80	46.05	-10.8	3,738	-0.29%
2023/03/03	9	44.86	0	0.00	45.00	9	3,738	0.24%
2023/03/02	0	0.00	3	44.70	44.75	-3	3,832	-0.08%
2023/03/01	6	44.77	5	44.64	45.10	1	3,897	0.03%
2023/02/24	12	44.85	0	0.00	44.90	12	3,889	0.31%
2023/02/23	1	45.35	1	45.30	45.35	0	3,899	0.00%
2023/02/22	22	45.04	2.5	45.06	45.15	19.6	3,948	0.50%
2023/02/21	0	0.00	0	46.00	45.85	0	3,949	0.00%
2023/02/20	2	46.38	3	46.40	46.35	-1	4,028	-0.02%
2023/02/17	3	46.00	10	46.20	46.25	-7	4,126	-0.17%
2023/02/16	4.4	46.30	16	46.19	46.45	-11.6	4,165	-0.28%
2023/02/15	26	44.82	1	45.05	45.05	25	4,284	0.58%
2023/02/14	6	45.20	0	0.00	45.05	6	4,354	0.14%
2023/02/13	4	45.29	3	45.15	45.15	1	4,433	0.02%
2023/02/10	18	46.07	6	45.70	45.70	12	4,528	0.26%
2023/02/09	1	46.60	15	46.78	46.65	-14	4,594	-0.30%
2023/02/08	8.3	46.47	4	46.15	46.15	4.3	4,578	0.09%
2023/02/07	0	0.00	14	45.89	46.20	-14	4,562	-0.31%
2023/02/06	11	44.90	0	0.00	44.70	11	4,616	0.24%
2023/02/03	0	0.00	13	45.81	45.55	-13	4,610	-0.28%
2023/02/02	0	46.00	3	46.12	46.10	-3	4,610	-0.07%
2023/02/01	5	45.42	3	45.18	45.50	2	4,585	0.04%
2023/01/31	2	44.53	4	44.75	44.85	-2	4,618	-0.04%
2023/01/30	5.5	44.19	116	43.51	44.50	-110.5	4,570	-2.42%	大賣/鉅額交易
2023/01/17	2	42.20	0	0.00	42.10	2	4,472	0.04%
2023/01/16	2	42.08	0	0.00	42.20	2	4,562	0.04%
2023/01/13	17	42.31	8	41.89	41.80	9	4,593	0.20%
2023/01/12	28	42.61	0	0.00	42.55	28	4,600	0.61%
2023/01/11	20	43.50	21	43.40	43.40	-1	4,613	-0.02%
2023/01/10	11	43.47	13	43.90	43.90	-2	4,666	-0.04%
2023/01/09	9.3	44.13	29	43.85	44.25	-19.8	4,683	-0.42%
2023/01/06	1.3	41.84	5	42.39	42.50	-3.7	4,652	-0.08%
2023/01/05	6	42.27	29	42.38	41.65	-23	4,758	-0.48%
2023/01/04	1	41.75	0	0.00	41.75	1	4,822	0.02%
2023/01/03	0	0.00	2	41.53	41.45	-2	4,896	-0.04%
2022/12/30	0	0.00	20	40.90	40.80	-20	4,942	-0.40%
2022/12/29	2	40.18	4	40.60	41.00	-2	5,014	-0.04%
2022/12/28	23	40.92	4	41.28	40.75	19	5,203	0.37%
2022/12/27	0	0.00	21	42.12	42.15	-21	5,257	-0.40%
2022/12/26	1	41.80	2	41.90	41.80	-1	5,361	-0.02%
2022/12/23	31	41.53	13	41.68	41.80	18	5,471	0.33%
2022/12/22	18	41.94	2	42.00	41.95	16	5,563	0.29%
2022/12/21	1	42.40	0.5	42.25	41.65	0.5	5,752	0.01%
2022/12/20	19	42.48	31.3	43.24	41.85	-12.3	6,069	-0.20%
2022/12/19	20	43.16	1	43.40	43.40	19	6,280	0.30%
2022/12/16	47	43.66	2	43.75	43.65	45	6,368	0.71%
2022/12/15	44	44.70	4	44.88	44.60	40	6,395	0.63%
2022/12/14	10	44.43	21	44.80	44.80	-11	6,467	-0.17%
2022/12/13	3	44.02	0	0.00	43.85	3	6,483	0.05%
2022/12/12	13	43.60	2	43.78	43.75	11	6,505	0.17%
2022/12/09	13	45.01	0	0.00	44.25	13	6,550	0.20%
2022/12/08	15.2	44.67	2	44.93	44.85	13.2	6,563	0.20%
2022/12/07	6.3	44.91	9	45.26	44.75	-2.7	6,595	-0.04%
2022/12/06	6	46.81	3	46.37	46.00	3	6,609	0.05%
2022/12/05	3	47.78	0	0.00	47.70	3	6,613	0.05%
2022/12/02	1	47.80	2	47.70	47.60	-1	6,622	-0.02%
2022/12/01	10.3	47.70	18	47.41	47.70	-7.7	6,644	-0.12%
2022/11/30	6.6	45.32	8	45.60	45.95	-1.4	6,594	-0.02%
2022/11/29	6	44.66	4	44.90	45.20	2	6,728	0.03%
2022/11/28	2	45.55	2	45.65	45.55	0	6,740	0.00%
2022/11/25	2.2	46.18	0	0.00	45.90	2.2	6,802	0.03%
2022/11/24	3	46.45	11	46.16	46.50	-8	6,820	-0.12%
2022/11/23	9.6	45.69	16	45.67	45.20	-6.4	6,795	-0.09%
2022/11/22	1	45.80	0	0.00	45.65	1	6,842	0.01%
2022/11/21	5	45.97	4	46.08	45.85	1	7,128	0.01%
2022/11/18	1	46.05	1	46.25	45.65	0	7,432	0.00%
2022/11/17	2	45.68	4	46.03	46.20	-2	7,423	-0.03%
2022/11/16	3	45.62	17	45.98	46.10	-14	7,464	-0.19%
2022/11/15	3.2	45.82	8	45.60	46.00	-4.8	7,430	-0.06%
2022/11/14	5	44.79	5	45.08	45.00	0	7,468	0.00%
2022/11/11	12	45.12	21	45.29	44.75	-9	7,530	-0.12%
2022/11/10	1.1	43.75	8	43.64	43.80	-6.9	7,430	-0.09%
2022/11/09	20.5	42.87	12	42.84	43.00	8.5	7,527	0.11%
2022/11/08	5.5	42.60	4	42.46	42.25	1.5	7,570	0.02%
2022/11/07	5	42.24	4	42.05	42.35	1	7,805	0.01%
2022/11/04	21	41.99	20	41.71	42.20	1	8,032	0.01%
2022/11/03	11	40.70	19	41.13	41.40	-8	8,027	-0.10%
2022/11/02	4	41.06	21	41.09	41.00	-17	8,098	-0.21%
2022/11/01	0	0.00	26	40.18	40.20	-26	8,034	-0.32%
2022/10/31	6	39.73	5	39.92	39.90	1	8,129	0.01%
2022/10/28	1	39.75	23	39.11	39.05	-22	8,131	-0.27%
2022/10/27	15	39.36	5	39.46	39.95	10	8,121	0.12%
2022/10/26	47	37.66	1	38.25	37.60	46	8,063	0.57%
2022/10/25	8	38.49	5	38.30	38.30	3	8,072	0.04%
2022/10/24	1	39.05	1	40.10	38.95	0	8,111	0.00%
2022/10/21	6	38.37	5	39.05	39.05	1	8,078	0.01%
2022/10/20	13	38.47	9	38.79	38.70	4	8,089	0.05%
2022/10/19	0	0.00	1	39.00	39.00	-1	8,105	-0.01%
2022/10/18	2	39.00	2	40.00	39.55	0	8,090	0.00%
2022/10/17	6	37.43	7	38.42	39.80	-1	8,162	-0.01%
2022/10/14	1	38.00	32	38.61	38.95	-31	8,231	-0.38%
2022/10/13	13	37.47	11	36.88	36.40	2	8,282	0.02%
2022/10/12	6	38.73	3	38.67	38.70	3	8,242	0.04%
2022/10/11	17	38.32	3.3	38.40	38.40	13.7	8,291	0.17%
2022/10/07	18	40.65	32	40.74	40.60	-14	8,336	-0.17%
2022/10/06	10	41.14	5	40.75	41.10	5	8,352	0.06%
2022/10/05	13	41.00	52	41.23	40.80	-39	8,345	-0.47%
2022/10/04	3	39.80	0	0.00	39.90	3	8,311	0.04%
2022/10/03	6.1	38.44	4	38.74	38.60	2.1	8,391	0.03%
2022/09/30	7	38.19	23.3	37.56	39.45	-16.3	8,407	-0.19%
2022/09/29	4	38.68	9	38.67	38.30	-5	8,428	-0.06%
2022/09/28	39	38.41	32	38.56	37.90	7	8,439	0.08%
2022/09/27	21	38.75	19	39.24	40.30	2	8,331	0.02%
2022/09/26	51	41.06	70	40.50	40.15	-19	8,083	-0.24%
2022/09/23	18	44.65	2.7	44.71	44.60	15.3	7,976	0.19%
2022/09/22	8	44.63	12.3	45.23	45.80	-4.3	7,992	-0.05%
2022/09/21	45	45.76	12	45.35	45.35	33	7,978	0.41%
2022/09/20	5.5	46.90	0	47.00	46.60	5.5	7,971	0.07%
2022/09/19	4	47.14	1	46.80	46.80	3	8,015	0.04%
2022/09/16	8	47.63	0	0.00	47.25	8	8,045	0.10%
2022/09/15	2	49.03	3	49.08	48.25	-1	8,114	-0.01%
2022/09/14	4	47.36	1	47.95	48.80	3	8,186	0.04%
2022/09/13	10.3	49.20	3	49.15	48.90	7.3	8,228	0.09%
2022/09/12	1.2	49.10	6	49.19	49.30	-4.8	8,309	-0.06%
2022/09/08	5	47.84	0	0.00	48.00	5	8,404	0.06%
2022/09/07	15	46.52	12	46.50	46.50	3	8,480	0.04%
2022/09/06	12	47.59	23	48.12	47.30	-11	8,494	-0.13%
2022/09/05	21.3	49.36	105	49.93	48.50	-83.8	8,483	-0.99%	大賣/
2022/09/02	122	51.58	3	51.60	51.00	119	8,479	1.40%	大買/鉅額交易
2022/09/01	13	50.89	5	51.14	51.10	8	8,484	0.09%
2022/08/31	8	51.45	5	51.86	52.20	3	8,464	0.04%
2022/08/30	7	51.61	12	51.59	52.00	-5	8,477	-0.06%
2022/08/29	36	50.79	8	50.70	50.70	28	8,441	0.33%
2022/08/26	16	53.19	23	53.21	52.70	-7	8,393	-0.08%
2022/08/25	36.2	52.91	18	52.95	53.60	18.2	8,176	0.22%
2022/08/24	2	50.55	2	50.60	50.30	0	7,970	0.00%
2022/08/23	3	50.17	2	50.13	50.70	1	8,204	0.01%
2022/08/22	3	51.03	2	51.20	50.80	1	8,484	0.01%
2022/08/19	14	51.96	54	51.79	51.60	-40	8,626	-0.46%
2022/08/18	106	50.71	91	51.12	51.50	15	8,886	0.17%	大買/
2022/08/17	18	51.00	17	51.00	50.90	1	8,984	0.01%
2022/08/16	133.2	51.07	99	51.27	51.00	34.2	9,064	0.38%	大買/
2022/08/15	4	50.03	5	50.08	50.20	-1	8,954	-0.01%
2022/08/12	20.2	50.52	28	50.34	50.30	-7.8	8,964	-0.09%
2022/08/11	16.3	49.26	58	49.28	49.60	-41.7	8,792	-0.47%
2022/08/10	15.3	47.38	36	47.49	47.60	-20.7	8,698	-0.24%
2022/08/09	77	47.15	38	47.12	47.10	39	8,845	0.44%
2022/08/08	10	45.72	2	45.85	45.95	8	9,344	0.09%
2022/08/05	13	46.42	5	46.29	46.50	8	9,800	0.08%
2022/08/04	6	44.64	5	44.83	45.30	1	9,801	0.01%
2022/08/03	5	45.23	2	45.50	45.10	3	9,954	0.03%
2022/08/02	16	45.48	3	45.65	45.45	13	10,187	0.13%
2022/08/01	14	47.30	14	47.28	47.15	0	10,426	0.00%
2022/07/29	3	47.98	0	47.85	47.75	3	10,543	0.03%
2022/07/28	5	47.50	2	47.28	47.00	3	10,780	0.03%
2022/07/27	8	46.55	7	46.87	47.15	1	10,957	0.01%
2022/07/26	25	46.53	36	46.62	45.90	-11	10,981	-0.10%
2022/07/22	22	48.17	42	48.30	48.10	-20	11,136	-0.18%
2022/07/21	45	48.43	34	48.41	48.95	11	11,207	0.10%
2022/07/20	23	47.68	8	47.39	47.25	15	11,225	0.13%
2022/07/19	9	46.37	15	46.54	46.55	-6	11,345	-0.05%
2022/07/18	12	48.06	2.3	47.93	48.20	9.8	11,402	0.09%
2022/07/15	5	46.87	7	47.33	47.55	-2	11,364	-0.02%
2022/07/14	1.3	44.39	10	46.02	46.15	-8.8	11,335	-0.08%
2022/07/13	8	44.98	2	45.10	44.80	6	11,443	0.05%
2022/07/12	4	44.86	5	44.57	44.00	-1	11,600	-0.01%
2022/07/11	7	47.30	25	47.63	47.30	-18	11,749	-0.15%
2022/07/08	8	45.91	5	46.18	46.40	3	11,789	0.03%
2022/07/07	4	43.91	6	44.53	44.90	-2	11,800	-0.02%
2022/07/06	9	44.61	7	44.36	43.30	2	12,100	0.02%
2022/07/05	2	45.00	7	45.61	46.00	-5	12,371	-0.04%
2022/07/04	15	44.62	12	44.58	44.55	3	12,364	0.02%
2022/07/01	8	46.11	3	46.37	45.05	5	12,365	0.04%
2022/06/30	10	48.86	6	48.16	48.05	4	12,273	0.03%
2022/06/29	2	50.35	7	50.57	50.50	-5	12,324	-0.04%
2022/06/28	5	50.88	4	50.83	51.00	1	12,440	0.01%
2022/06/27	2	52.15	7	52.19	52.40	-5	12,592	-0.04%
2022/06/24	20	50.09	17	50.55	50.50	3	12,776	0.02%
2022/06/23	22	49.94	26	50.10	49.95	-4	13,229	-0.03%
2022/06/22	46.2	51.08	29	50.21	50.20	17.2	14,000	0.12%
2022/06/21	2	51.50	6	51.65	52.40	-4	14,530	-0.03%
2022/06/20	10.2	50.90	5	51.26	50.20	5.2	14,839	0.04%
2022/06/17	7	52.77	16	52.63	52.60	-9	14,885	-0.06%
2022/06/16	8.2	56.58	13	56.88	54.60	-4.9	14,888	-0.03%
2022/06/15	7	57.51	5	57.48	57.00	2	14,993	0.01%
2022/06/14	5	57.34	19	57.61	58.40	-14	15,309	-0.09%
2022/06/13	13.2	58.28	1	58.60	57.70	12.2	15,378	0.08%
2022/06/10	13	60.42	3	60.50	60.50	10	15,371	0.07%
2022/06/09	2	61.30	7	61.23	61.00	-5	15,626	-0.03%
2022/06/08	10	61.47	5	61.78	60.80	5	15,664	0.03%
2022/06/07	9	60.83	6	61.23	61.30	3	15,905	0.02%
2022/06/06	8	61.20	3	61.20	61.00	5	16,035	0.03%
2022/06/02	5	61.70	103	61.82	61.60	-98	16,288	-0.60%	大賣/
2022/06/01	11.1	61.78	21	61.67	61.60	-9.9	16,483	-0.06%
2022/05/31	121.1	62.29	13.2	62.44	62.30	107.9	16,488	0.65%	大買/鉅額交易
2022/05/30	67.5	62.29	26	62.23	62.00	41.5	16,441	0.25%
2022/05/27	7	60.94	18	60.86	60.70	-11	16,268	-0.07%
2022/05/26	28	60.41	40	60.66	60.00	-12	16,175	-0.07%
2022/05/25	14	59.21	24	59.45	59.80	-10	15,883	-0.06%
2022/05/24	47	58.49	52.4	58.71	57.50	-5.4	15,892	-0.03%
2022/05/23	31	59.85	1	59.50	59.40	30	15,785	0.19%
2022/05/20	20	59.00	43	59.08	59.60	-23	15,830	-0.15%
2022/05/19	53	58.12	12	58.65	59.60	41	15,801	0.26%
2022/05/18	20.1	59.40	36	59.72	59.30	-15.9	15,781	-0.10%
2022/05/17	9.3	58.85	48	58.96	60.10	-38.7	15,738	-0.25%
2022/05/16	65	59.82	92.2	59.92	58.60	-27.2	15,715	-0.17%
2022/05/13	18.2	59.12	22.1	58.85	59.70	-4	15,340	-0.03%
2022/05/12	15	56.09	14	56.00	55.50	1	15,166	0.01%
2022/05/11	13	57.50	12	57.19	56.90	1	15,825	0.01%
2022/05/10	22	55.98	17.1	56.16	58.00	5	16,239	0.03%
2022/05/09	5	56.70	13.1	56.88	56.60	-8.1	16,322	-0.05%
2022/05/06	64	55.47	30	55.53	55.50	34	16,342	0.21%
2022/05/05	47.2	57.46	37.1	57.48	57.80	10.1	16,717	0.06%
2022/05/04	51	55.93	76	55.28	55.60	-25	16,714	-0.15%
2022/05/03	19.1	55.14	8	55.28	55.50	11.1	16,822	0.07%
2022/04/29	20	54.88	47	55.09	54.30	-27	17,101	-0.16%
2022/04/28	13.1	53.72	5	54.72	54.70	8.1	17,318	0.05%
2022/04/27	62	51.98	88.2	51.69	53.80	-26.2	17,354	-0.15%
2022/04/26	10	54.85	14	55.06	54.70	-4	17,287	-0.02%
2022/04/25	157	54.96	140	54.88	54.20	17	17,357	0.10%	大買/大賣/
2022/04/22	94	58.58	76.6	58.07	57.90	17.4	17,523	0.10%
2022/04/21	8.2	59.89	8	59.78	59.90	0.2	17,766	0.00%
2022/04/20	14	59.39	12	59.20	58.90	2	18,011	0.01%
2022/04/19	24.2	60.21	13	59.92	59.30	11.2	18,412	0.06%
2022/04/18	12.1	59.42	20	59.34	59.00	-7.9	18,403	-0.04%
2022/04/15	73.2	58.96	64.3	59.44	58.40	8.9	18,432	0.05%
2022/04/14	33	61.44	39	60.89	60.80	-6	18,655	-0.03%
2022/04/13	45.2	62.10	9	62.11	62.40	36.2	18,634	0.19%
2022/04/12	68.1	61.15	57	61.75	60.90	11.1	18,821	0.06%
2022/04/11	73	64.89	31	63.55	62.60	42	18,728	0.22%
2022/04/08	10	67.92	45	67.83	68.00	-35	18,893	-0.19%
2022/04/07	24	68.78	28	69.48	68.00	-4	18,970	-0.02%
2022/04/06	4.2	68.14	6	68.67	69.40	-1.8	19,232	-0.01%
2022/04/01	20	68.06	11	68.50	69.00	9	19,662	0.05%
2022/03/31	48	69.14	39	69.27	68.90	9	19,841	0.05%
2022/03/30	50	69.99	50	69.76	69.80	0	19,946	0.00%
2022/03/29	33.5	70.26	35	70.13	70.00	-1.5	20,416	-0.01%
2022/03/28	62	68.66	33	69.74	70.50	29	20,327	0.14%
2022/03/25	232.1	73.10	99.3	71.28	71.10	132.8	20,092	0.66%	大買/鉅額交易
2022/03/24	89	76.34	64	76.19	76.30	25	19,374	0.13%
2022/03/23	60.1	78.43	126	78.55	79.00	-65.9	19,064	-0.35%	大賣/
2022/03/22	33	77.05	21.2	76.91	77.20	11.8	19,631	0.06%
2022/03/21	4.2	75.90	19.1	76.27	75.80	-14.9	19,753	-0.08%
2022/03/18	10	74.88	27	74.70	75.30	-17	20,122	-0.08%
2022/03/17	61	73.97	90	74.33	74.90	-29	20,327	-0.14%
2022/03/16	6	71.00	3	70.60	70.40	3	20,662	0.01%
2022/03/15	51	70.79	14	70.60	70.20	37	21,408	0.17%
2022/03/14	45	72.83	35	73.01	72.50	10	23,269	0.04%
2022/03/11	10	70.86	5.1	71.20	71.40	4.9	23,531	0.02%
2022/03/10	44	72.31	80	72.15	71.70	-36	24,096	-0.15%
2022/03/09	7	69.04	6.1	68.70	68.60	0.9	24,579	0.00%
2022/03/08	33	69.81	39.4	69.32	68.10	-6.4	25,744	-0.02%
2022/03/07	28	72.64	8	72.00	72.00	20	27,870	0.07%
2022/03/04	14.3	76.22	16	76.73	76.50	-1.7	30,560	-0.01%
2022/03/03	18	77.45	16	77.57	77.40	2	32,162	0.01%
2022/03/02	7	75.60	8	76.05	76.30	-1	33,425	0.00%
2022/03/01	12.2	73.66	28	73.66	75.20	-15.8	35,505	-0.04%
2022/02/25	18	72.24	20	72.72	72.40	-2	37,159	-0.01%
2022/02/24	79	73.05	44	73.45	71.50	35	37,706	0.09%
2022/02/23	70	75.07	8.3	75.69	75.80	61.7	38,556	0.16%
2022/02/22	47	75.24	11	75.08	74.90	36	38,753	0.09%
2022/02/21	13	77.42	21	77.44	77.30	-8	38,827	-0.02%
2022/02/18	20	77.04	9.1	77.45	78.30	10.9	39,120	0.03%
2022/02/17	62.3	77.40	67	77.17	77.00	-4.7	39,815	-0.01%
2022/02/16	23.2	78.86	29	78.83	78.10	-5.8	39,830	-0.01%
2022/02/15	49	78.69	34.2	79.07	77.80	14.8	40,095	0.04%
2022/02/14	25	78.62	20.1	78.35	77.80	5	40,215	0.01%
2022/02/11	64.8	79.65	56	79.61	79.70	8.8	40,771	0.02%
2022/02/10	37	77.03	61	77.14	78.10	-24	40,750	-0.06%
2022/02/09	35	74.71	26	74.93	74.70	9	40,664	0.02%
2022/02/08	65	72.93	89	72.70	73.00	-24	41,039	-0.06%
2022/02/07	95	73.12	35	72.76	73.40	60	40,868	0.15%
2022/01/26	4.1	75.78	25	76.07	76.80	-21	40,695	-0.05%
2022/01/25	36.1	75.81	43	75.90	75.40	-6.9	41,051	-0.02%
2022/01/24	16	74.85	18	74.66	75.30	-2	41,508	0.00%
2022/01/21	17	74.94	36	75.34	73.10	-19	41,929	-0.05%
2022/01/20	15	76.53	6.1	76.61	77.60	8.9	41,885	0.02%
2022/01/19	27	77.14	5	77.32	77.10	22	41,826	0.05%
2022/01/18	21.5	79.74	65.1	79.07	78.60	-43.6	41,937	-0.10%
2022/01/17	49	78.77	55	79.48	79.30	-6	41,950	-0.01%
2022/01/14	68	77.40	28.1	77.86	78.10	39.9	42,033	0.09%
2022/01/13	37.1	79.59	62	80.06	79.60	-24.9	42,427	-0.06%
2022/01/12	40	78.72	26.1	78.75	78.20	13.9	42,420	0.03%
2022/01/11	27.4	78.64	45	78.95	78.30	-17.6	42,167	-0.04%
2022/01/10	45	79.38	57	78.53	80.00	-12	42,243	-0.03%
2022/01/07	38.4	79.25	17	79.62	78.50	21.4	42,337	0.05%
2022/01/06	35.2	82.39	13	82.76	82.90	22.2	41,989	0.05%
2022/01/05	35.5	82.68	15	83.87	82.50	20.5	42,144	0.05%
2022/01/04	16.5	85.29	26	85.50	85.50	-9.5	42,220	-0.02%
2022/01/03	56	86.38	63.1	86.01	84.80	-7.1	42,114	-0.02%
2021/12/30	24	85.26	52	85.47	85.50	-28	42,011	-0.07%
2021/12/29	91	85.26	81	85.70	85.00	10	42,044	0.02%
2021/12/28	111	85.17	49	85.50	84.20	62	41,934	0.15%	大買/
2021/12/27	43.2	84.72	152	84.40	84.70	-108.8	41,756	-0.26%	大賣/鉅額交易
2021/12/24	38.2	83.34	36	83.24	82.50	2.2	41,692	0.01%
2021/12/23	42	84.26	69	84.45	83.20	-27	41,679	-0.06%
2021/12/22	3	81.93	2	81.70	81.00	1	41,410	0.00%
2021/12/21	52	81.06	38	81.08	81.20	14	41,428	0.03%
2021/12/20	32	82.29	33	82.82	82.20	-1	41,361	0.00%
2021/12/17	61	82.81	20	82.37	82.40	41	41,536	0.10%
2021/12/16	69	84.93	63	85.40	84.50	6	41,773	0.01%
2021/12/15	44	81.45	28.5	81.51	81.80	15.5	41,044	0.04%
2021/12/14	30	80.90	52.5	81.40	81.60	-22.5	41,013	-0.05%
2021/12/13	26	83.23	49.3	83.17	82.80	-23.3	40,747	-0.06%
2021/12/10	76	84.81	53	85.31	84.90	23	40,474	0.06%
2021/12/09	136.3	86.67	35.4	86.50	84.60	100.9	39,901	0.25%	大買/
2021/12/08	274	87.88	312.1	88.05	88.40	-38.1	39,235	-0.10%	大買/大賣/
2021/12/07	30	83.09	32	83.61	84.30	-2	37,600	-0.01%
2021/12/06	44	83.95	39	84.29	83.30	5	37,365	0.01%
2021/12/03	53	85.98	50	85.85	86.50	3	37,287	0.01%
2021/12/02	117.9	86.31	92.5	86.47	85.40	25.4	37,252	0.07%	大買/
2021/12/01	167	86.14	257.1	86.15	86.70	-90.1	36,316	-0.25%	大買/大賣/
2021/11/30	486.5	85.92	442.1	84.56	81.80	44.4	34,565	0.13%	大買/大賣/
2021/11/29	165	79.84	206.1	81.53	84.90	-41.1	32,731	-0.13%	大買/大賣/
2021/11/26	194.1	77.78	154	77.40	77.20	40.1	31,324	0.13%	大買/大賣/
2021/11/25	177.9	77.26	141.3	77.66	79.70	36.6	30,253	0.12%	大買/大賣/
2021/11/24	87	75.83	100.5	76.13	76.40	-13.5	28,302	-0.05%
2021/11/23	92	69.91	72	69.54	69.50	20	27,223	0.07%
2021/11/22	129	70.10	167	70.37	71.20	-38	27,501	-0.14%	大買/大賣/
2021/11/19	22	68.56	40	68.24	67.30	-18	27,702	-0.06%
2021/11/18	38	67.77	48	68.21	67.70	-10	27,758	-0.04%
2021/11/17	69	68.76	63	68.60	68.90	6	27,904	0.02%
2021/11/16	109.3	69.53	85.3	69.65	68.20	24	27,849	0.09%	大買/
2021/11/15	13	67.58	23	67.86	67.40	-10	27,355	-0.04%
2021/11/12	80.2	67.28	46.2	67.13	66.80	34	27,411	0.12%
2021/11/11	53	68.91	16.2	68.64	68.60	36.8	27,191	0.14%
2021/11/10	97	69.90	93	70.05	69.60	4	27,049	0.01%
2021/11/09	72	68.88	246	68.91	68.30	-174	26,377	-0.66%	大賣/鉅額交易
2021/11/08	34	67.95	42	67.15	66.60	-8	25,834	-0.03%
2021/11/05	57	66.46	54.3	67.65	66.30	2.7	25,599	0.01%
2021/11/04	6	64.77	12.1	65.20	64.70	-6.1	25,211	-0.02%
2021/11/03	59	64.39	31.1	64.27	64.10	27.9	25,388	0.11%
2021/11/02	234.6	67.12	115	66.57	65.50	119.6	25,396	0.47%	大買/大賣/鉅額交易
2021/11/01	64.2	67.35	161	67.06	68.00	-96.8	25,138	-0.39%	大賣/
2021/10/29	199	64.43	137	64.36	64.20	62	24,825	0.25%	大買/大賣/
2021/10/28	37	62.70	71	62.79	61.60	-34	24,286	-0.14%
2021/10/27	3	61.93	6	61.88	62.10	-3	24,335	-0.01%
2021/10/26	53	61.75	15	61.55	61.20	38	24,811	0.15%
2021/10/25	26	61.04	26	61.43	61.60	0	25,087	0.00%
2021/10/22	45.5	61.35	48	61.68	62.00	-2.5	25,756	-0.01%
2021/10/21	103.2	61.86	265.1	62.27	60.50	-161.9	26,940	-0.60%	大買/大賣/鉅額交易
2021/10/20	21	58.58	31	58.83	58.30	-10	27,151	-0.04%
2021/10/19	44	57.12	12	57.75	57.10	32	27,572	0.12%
2021/10/18	24.3	57.59	9	57.77	56.80	15.3	28,329	0.05%
2021/10/15	20	57.96	26	57.77	58.80	-6	28,865	-0.02%
2021/10/14	33	55.00	28	55.36	55.10	5	29,007	0.02%
2021/10/13	45.3	56.68	48	56.46	54.90	-2.7	29,386	-0.01%
2021/10/12	71	58.57	49	58.10	57.70	22	29,393	0.07%
2021/10/08	48	61.00	19	61.41	61.30	29	29,452	0.10%
2021/10/07	117.2	61.37	91	62.15	62.10	26.2	29,875	0.09%	大買/
2021/10/06	102	60.16	38	59.03	58.50	64	31,380	0.20%	大買/
2021/10/05	33.2	57.85	15	58.93	60.40	18.2	32,249	0.06%
2021/10/04	27	60.24	36	59.87	58.20	-9	32,428	-0.03%
2021/10/01	40	61.62	27	60.54	60.50	13	33,205	0.04%
2021/09/30	26	63.23	17	63.34	63.60	9	34,625	0.03%
2021/09/29	30.2	63.83	7	64.16	63.20	23.2	34,630	0.07%
2021/09/28	15	67.78	19	67.56	67.10	-4	34,636	-0.01%
2021/09/27	29	68.76	22	69.09	68.10	7	34,805	0.02%
2021/09/24	41	70.15	72	70.44	69.00	-31	35,209	-0.09%
2021/09/23	115	70.01	46	70.48	69.60	69	35,387	0.19%	大買/
2021/09/22	10	69.27	25	69.12	69.30	-15	35,842	-0.04%
2021/09/17	18	68.28	16	68.77	69.40	2	36,073	0.01%
2021/09/16	27	68.70	29	69.04	69.00	-2	36,748	-0.01%
2021/09/15	10	66.97	13	66.92	67.10	-3	37,667	-0.01%
2021/09/14	16	68.72	27	69.05	68.10	-11	39,322	-0.03%
2021/09/13	50	68.53	28	69.29	68.30	22	40,604	0.05%
2021/09/10	66	67.88	73	67.89	69.30	-7	41,229	-0.02%
2021/09/09	73	66.72	117	67.08	67.00	-44	43,160	-0.10%	大賣/
2021/09/08	68.4	65.89	37	66.29	65.00	31.4	43,523	0.07%
2021/09/07	126	68.96	69.1	69.18	68.60	56.9	43,238	0.13%	大買/
2021/09/06	18	70.62	17.1	71.07	70.60	0.9	42,950	0.00%
2021/09/03	27	70.97	103.8	70.83	72.00	-76.8	42,853	-0.18%	大賣/
2021/09/02	164	71.84	157.2	70.59	68.80	6.8	43,072	0.02%	大買/大賣/
2021/09/01	58	69.83	52	69.89	70.70	6	42,978	0.01%
2021/08/31	51	69.78	58	70.06	70.40	-7	43,744	-0.02%
2021/08/30	36	69.46	48	70.01	69.60	-12	43,580	-0.03%
2021/08/27	90	69.34	55	69.61	68.70	35	43,718	0.08%
2021/08/26	44	69.85	78	69.82	70.20	-34	43,464	-0.08%
2021/08/25	146	68.95	121	68.86	68.70	25	42,798	0.06%	大買/大賣/
2021/08/24	9	65.40	27	64.50	64.60	-18	41,825	-0.04%
2021/08/23	25	64.47	39	64.69	64.90	-14	41,991	-0.03%
2021/08/20	11.1	62.09	19	62.15	62.00	-7.9	42,002	-0.02%
2021/08/19	10.2	61.31	36	61.54	60.00	-25.8	42,029	-0.06%
2021/08/18	13	58.85	38	58.40	60.30	-25	42,809	-0.06%
2021/08/17	10	57.90	33	57.00	56.00	-23	42,930	-0.05%
2021/08/16	10	59.79	7	59.77	59.20	3	42,830	0.01%
2021/08/13	20	60.28	16	61.25	59.80	4	42,736	0.01%
2021/08/12	21	62.35	19	62.82	63.00	2	42,761	0.00%
2021/08/11	29	62.79	10	63.05	63.00	19	42,854	0.04%
2021/08/10	59	64.01	38	63.44	62.70	21	42,903	0.05%
2021/08/09	64	66.59	97.2	66.90	65.50	-33.2	43,104	-0.08%
2021/08/06	29.2	70.05	33	69.60	69.30	-3.9	43,250	-0.01%
2021/08/05	28	71.73	48.1	71.43	71.60	-20.1	43,441	-0.05%
2021/08/04	93	71.05	86	71.31	69.70	7	43,842	0.02%
2021/08/03	47	69.10	22	69.63	69.00	25	43,935	0.06%
2021/08/02	36.1	69.41	37	69.19	68.70	-0.9	44,212	0.00%
2021/07/30	55	71.77	32	71.50	69.80	23	44,358	0.05%
2021/07/29	81	69.11	94	69.84	71.80	-13	44,148	-0.03%
2021/07/28	64	66.95	48	66.98	67.60	16	44,340	0.04%
2021/07/27	101	73.10	87	72.83	71.70	14	44,608	0.03%	大買/
2021/07/26	43	71.03	127	69.39	71.20	-84	43,726	-0.19%	大賣/
2021/07/23	69.2	69.40	66	68.79	67.90	3.2	43,313	0.01%
2021/07/22	103	69.53	85	69.95	69.30	18	43,250	0.04%	大買/
2021/07/21	60	67.53	93	67.41	66.40	-33	43,084	-0.08%
2021/07/20	27	66.29	16.2	66.12	65.10	10.9	44,059	0.02%
2021/07/19	21	66.98	48	67.00	67.10	-27	45,994	-0.06%
2021/07/16	39	65.36	24.2	65.71	65.10	14.9	47,289	0.03%
2021/07/15	101	65.57	65.7	65.46	65.50	35.3	50,274	0.07%	大買/
2021/07/14	78.2	66.98	70.2	67.27	66.50	8	51,027	0.02%
2021/07/13	242.2	69.70	182	69.78	67.10	60.2	50,995	0.12%	大買/大賣/
2021/07/12	80.6	66.68	95.2	66.81	67.70	-14.7	49,305	-0.03%
2021/07/09	27	64.31	20.5	64.12	63.90	6.5	48,631	0.01%
2021/07/08	82	65.10	76	65.07	64.20	6	49,415	0.01%
2021/07/07	64	64.11	150	64.04	65.70	-86	49,823	-0.17%	大賣/
2021/07/06	3	60.93	12	60.98	60.70	-9	49,067	-0.02%
2021/07/05	27	62.07	35	62.58	62.00	-8	50,883	-0.02%
2021/07/02	9	60.31	57	60.95	61.30	-48	51,926	-0.09%
2021/07/01	77	59.74	53.1	59.66	58.80	23.9	52,148	0.05%
2021/06/30	51	61.91	20.1	61.67	61.10	30.9	51,772	0.06%
2021/06/29	75	62.70	119	62.98	62.00	-44	51,477	-0.09%	大賣/
2021/06/28	45	61.33	28.2	61.28	61.00	16.8	50,641	0.03%
2021/06/25	146	61.98	93	61.56	60.90	53	50,287	0.11%	大買/
2021/06/24	79	62.78	58.1	63.06	62.80	20.9	49,465	0.04%
2021/06/23	128.2	61.94	213.1	62.28	64.50	-84.9	48,366	-0.18%	大買/大賣/
2021/06/22	127	60.42	159.1	60.82	59.60	-32.1	46,598	-0.07%	大買/大賣/
2021/06/21	33	58.85	53.2	58.83	59.20	-20.2	45,198	-0.04%
2021/06/18	259	59.16	166	59.10	58.00	93	44,400	0.21%	大買/大賣/
2021/06/17	36.1	55.02	94	55.29	56.50	-57.9	42,212	-0.14%
2021/06/16	21	53.97	14	54.13	53.20	7	41,615	0.02%
2021/06/15	53	54.24	39.3	54.34	54.50	13.7	41,494	0.03%
2021/06/11	27	54.14	38	53.93	53.70	-11	41,405	-0.03%
2021/06/10	185	55.48	265	55.76	55.10	-80	41,386	-0.19%	大買/大賣/
2021/06/09	211.1	54.74	151	54.98	54.50	60.1	40,538	0.15%	大買/大賣/
2021/06/08	63.1	54.22	68.1	54.20	53.40	-5	39,603	-0.01%
2021/06/07	7	51.40	30	51.91	52.30	-23	38,610	-0.06%
2021/06/04	56	52.41	34	52.24	51.50	22	38,533	0.06%
2021/06/03	58	52.25	37	51.96	52.70	21	38,248	0.05%
2021/06/02	37	51.82	52	51.78	50.70	-15	37,984	-0.04%
2021/06/01	23	52.06	8	52.06	51.60	15	37,889	0.04%
2021/05/28	65	51.04	43	51.00	50.80	22	37,541	0.06%
2021/05/27	24	50.14	21	50.13	50.00	3	37,595	0.01%
2021/05/26	103.3	51.07	108	50.65	49.65	-4.7	38,069	-0.01%	大買/大賣/
2021/05/25	52	47.82	62	48.42	49.35	-10	37,991	-0.03%
2021/05/24	19	44.78	7	44.97	44.90	12	37,818	0.03%
2021/05/21	7	43.79	11	43.86	44.10	-4	37,958	-0.01%
2021/05/20	44	44.09	55.2	44.13	42.90	-11.2	38,330	-0.03%
2021/05/19	36.2	44.74	25.1	44.84	45.55	11.1	38,318	0.03%
2021/05/18	31.4	44.44	19	44.45	45.15	12.4	38,251	0.03%
2021/05/17	23	42.35	167.7	42.62	41.35	-144.7	38,136	-0.38%	大賣/鉅額交易
2021/05/14	145	45.69	44	45.67	44.45	101	37,652	0.27%	大買/鉅額交易
2021/05/13	142	44.60	236.4	46.13	46.10	-94.4	37,223	-0.25%	大買/大賣/
2021/05/12	306	47.36	320.2	47.90	45.20	-14.2	36,716	-0.04%	大買/大賣/
2021/05/11	185.4	49.11	27	48.71	48.10	158.4	35,969	0.44%	大買/鉅額交易
2021/05/10	39	52.24	84	51.99	51.50	-45	35,516	-0.13%
2021/05/07	70	53.18	84.2	52.61	54.70	-14.2	35,156	-0.04%
2021/05/06	138.2	52.08	131	52.39	51.20	7.2	34,824	0.02%	大買/大賣/
2021/05/05	113.2	53.15	135	53.16	51.80	-21.9	34,990	-0.06%	大買/大賣/
2021/05/04	240.5	53.59	203	54.20	55.20	37.5	34,372	0.11%	大買/大賣/
2021/05/03	36.1	57.33	129.4	55.98	54.90	-93.3	33,362	-0.28%	大賣/
2021/04/29	148.3	57.29	193	57.75	58.00	-44.7	32,885	-0.14%	大買/大賣/
2021/04/28	42	57.49	73	57.69	56.90	-31	32,626	-0.10%
2021/04/27	139	56.84	32.1	56.80	56.10	106.9	32,409	0.33%	大買/鉅額交易
2021/04/26	247.7	59.93	109.1	60.55	58.80	138.6	31,778	0.44%	大買/大賣/鉅額交易
2021/04/23	142.2	57.06	230.6	57.72	58.30	-88.4	30,344	-0.29%	大買/大賣/
2021/04/22	274.2	56.62	273	55.71	53.00	1.2	29,151	0.00%	大買/大賣/
2021/04/21	303.1	56.53	272.1	56.64	56.40	31	27,746	0.11%	大買/大賣/
2021/04/20	29	50.71	108.2	51.18	52.90	-79.2	24,892	-0.32%	大賣/
2021/04/19	51	47.56	53	48.07	48.15	-2	23,884	-0.01%
2021/04/16	13	46.50	19	46.33	46.15	-6	23,470	-0.03%
2021/04/15	35	46.28	11	46.06	46.50	24	23,342	0.10%
2021/04/14	147	46.57	104	46.35	46.55	43	23,124	0.19%	大買/大賣/
2021/04/13	211	50.49	134	50.73	48.20	77	22,165	0.35%	大買/大賣/
2021/04/12	58	49.47	57	49.78	48.60	1	20,842	0.00%
2021/04/09	87.5	49.08	128	48.79	48.55	-40.5	20,153	-0.20%	大賣/
2021/04/08	88	46.40	193	46.66	48.00	-105	18,280	-0.57%	大賣/鉅額交易
2021/04/07	112	43.44	170	43.56	43.65	-58	17,193	-0.34%	大買/大賣/
2021/04/06	47	41.78	66	41.96	42.45	-19	17,560	-0.11%
2021/04/01	44	41.71	87	41.81	41.75	-43	17,712	-0.24%
2021/03/31	65	41.37	13	41.80	42.20	52	17,669	0.29%
2021/03/30	13	41.33	2	41.33	41.25	11	17,764	0.06%
2021/03/29	68	41.36	9	41.58	41.60	59	18,033	0.33%
2021/03/26	20	41.01	2	41.00	41.15	18	18,784	0.10%
2021/03/25	79	41.05	85	41.05	41.05	-6	18,873	-0.03%
2021/03/24	11	41.00	5	41.07	41.00	6	19,006	0.03%
2021/03/23	65	41.19	50	41.41	41.15	15	19,321	0.08%
2021/03/22	74	41.35	19	41.76	41.60	55	19,501	0.28%
2021/03/19	15	41.52	4	41.56	41.55	11	19,841	0.06%
2021/03/18	29	42.25	26	43.14	42.20	3	20,037	0.01%
2021/03/17	32	43.20	70	42.76	43.00	-38	20,750	-0.18%
2021/03/16	17	42.71	19	42.90	43.30	-2	21,165	-0.01%
2021/03/15	9	41.32	19	41.39	41.55	-10	23,087	-0.04%
2021/03/12	16	41.06	4	41.25	41.25	12	24,180	0.05%
2021/03/11	28	40.82	13	41.03	41.15	15	25,079	0.06%
2021/03/10	21	40.54	12	41.07	40.30	9	27,227	0.03%
2021/03/09	60	40.70	19	40.78	40.80	41	28,202	0.15%
2021/03/08	4.2	42.06	40	42.19	41.60	-35.8	28,620	-0.13%
2021/03/05	57	40.99	12	41.40	40.85	45	29,173	0.15%
2021/03/04	19.3	42.18	26	42.23	42.00	-6.7	29,757	-0.02%
2021/03/03	75	42.25	41	42.41	42.45	34	29,771	0.11%
2021/03/02	72	44.79	57	45.31	43.20	15	29,757	0.05%
2021/02/26	132	45.38	154	46.36	44.80	-22	29,441	-0.07%	大買/大賣/
2021/02/25	54	44.83	182	44.84	46.50	-128	28,947	-0.44%	大賣/鉅額交易
2021/02/24	32	43.77	238	43.55	42.90	-206	28,334	-0.73%	大賣/鉅額交易
2021/02/23	54	43.61	64.2	43.74	43.40	-10.2	28,170	-0.04%
2021/02/22	123.1	43.79	72	43.88	43.50	51.1	27,996	0.18%	大買/
2021/02/19	54	42.79	34.1	43.01	43.25	19.9	27,507	0.07%
2021/02/18	20	42.02	32.1	42.23	42.45	-12.1	27,405	-0.04%
2021/02/17	7.2	40.85	9	40.98	40.90	-1.8	27,170	-0.01%
2021/02/05	13.2	38.90	12	38.88	38.65	1.2	26,937	0.00%
2021/02/04	25.2	39.13	0	0.00	38.95	25.2	26,891	0.09%
2021/02/03	1.1	39.95	8	39.76	39.40	-6.9	26,883	-0.03%
2021/02/02	5.1	40.20	3	39.73	39.70	2.1	26,830	0.01%
2021/02/01	6	39.16	4	39.40	39.00	2	26,794	0.01%
2021/01/29	13	40.87	9	40.47	40.00	4	26,700	0.01%
2021/01/28	13	40.88	14	40.97	41.00	-1	26,567	0.00%
2021/01/27	52	41.70	56	41.90	41.45	-4	26,466	-0.02%
2021/01/26	5	40.18	8	40.13	40.20	-3	25,920	-0.01%
2021/01/25	8	39.90	10	40.25	40.40	-2	25,874	-0.01%
2021/01/22	57.2	39.71	10	40.23	40.45	47.2	25,767	0.18%
2021/01/21	37.1	38.96	37	39.06	38.35	0.1	25,526	0.00%
2021/01/20	31.1	39.96	28	41.39	39.20	3.1	25,271	0.01%
2021/01/19	91	43.23	83	43.38	42.95	8	24,844	0.03%
2021/01/18	12	42.83	11	43.61	43.45	1	24,675	0.00%
2021/01/15	117	44.61	163	44.52	43.85	-46	24,390	-0.19%	大買/大賣/
2021/01/14	23	43.49	5	43.76	43.35	18	23,214	0.08%
2021/01/13	14	42.98	24	43.30	43.20	-10	22,781	-0.04%
2021/01/12	25	42.75	3	42.53	41.90	22	22,334	0.10%
2021/01/11	73	42.61	10	42.85	42.95	63	22,159	0.28%
2021/01/08	12	41.72	67	41.85	42.00	-55	22,102	-0.25%
2021/01/07	12	42.49	7	42.41	42.00	5	22,321	0.02%
2021/01/06	125	41.50	141	41.82	41.55	-16	22,178	-0.07%	大買/大賣/
2021/01/05	24	42.20	30	41.75	42.25	-6	21,936	-0.03%
2021/01/04	59.1	42.37	67	42.34	41.80	-7.9	21,825	-0.04%
2020/12/31	50.1	43.17	27	43.36	42.80	23	21,588	0.11%
2020/12/30	43.1	44.18	41	44.00	43.65	2.1	21,398	0.01%
2020/12/29	235	44.03	245	43.99	43.90	-10	21,047	-0.05%	大買/大賣/
2020/12/28	61	41.56	6	42.48	42.65	55	20,134	0.27%
2020/12/25	64	41.92	8	42.57	41.70	56	19,751	0.28%
2020/12/24	18.1	42.32	20	42.57	42.20	-1.9	19,574	-0.01%
2020/12/23	24	42.55	66	42.56	42.60	-42	19,383	-0.22%
2020/12/22	121.4	42.63	118.3	42.85	41.80	3.1	19,094	0.02%	大買/大賣/
2020/12/21	22	40.68	19	41.16	41.50	3	18,269	0.02%
2020/12/18	27	41.30	15.2	41.58	41.10	11.8	18,105	0.07%
2020/12/17	57	41.16	10	41.69	41.10	47	17,956	0.26%
2020/12/16	45	42.46	59.2	42.67	42.50	-14.2	17,643	-0.08%
2020/12/15	44	42.95	30	41.78	41.60	14	17,424	0.08%
2020/12/14	59	43.87	55	44.16	43.40	4	17,103	0.02%
2020/12/11	142.4	44.86	105	45.23	44.25	37.4	16,861	0.22%	大買/大賣/
2020/12/10	85.1	44.51	127	44.81	44.05	-42	15,993	-0.26%	大賣/
2020/12/09	286.6	46.85	248	47.03	45.70	38.6	15,207	0.25%	大買/大賣/
2020/12/08	288	45.50	118.2	44.98	45.70	169.8	13,020	1.30%	大買/大賣/鉅額交易
2020/12/07	51.2	43.48	117	44.08	43.05	-65.8	11,934	-0.55%	大賣/
2020/12/04	110	43.36	213	43.44	44.30	-103	11,044	-0.93%	大買/大賣/鉅額交易
2020/12/03	31.7	41.22	138	42.12	42.55	-106.3	8,896	-1.19%	大賣/鉅額交易
2020/12/02	137	39.07	99	39.03	38.70	38	8,094	0.47%	大買/
2020/12/01	81	38.51	137.1	38.95	38.70	-56.1	7,662	-0.73%	大賣/
2020/11/30	113.4	38.82	54	38.46	37.75	59.4	7,067	0.84%	大買/
2020/11/27	23	36.21	37.1	36.13	36.20	-14.1	6,504	-0.22%
2020/11/26	40	36.04	161	36.09	36.25	-121	6,560	-1.85%	大賣/鉅額交易
2020/11/25	38	35.22	9	35.16	35.25	29	6,471	0.45%
2020/11/24	74	35.88	82	35.79	35.40	-8	6,440	-0.12%
2020/11/23	29.2	35.57	58	35.68	35.95	-28.8	6,216	-0.46%
2020/11/20	4	34.05	21	34.14	34.35	-17	5,793	-0.29%
2020/11/19	18	33.95	16	34.10	33.85	2	5,733	0.03%
2020/11/18	10	33.46	0	0.00	33.40	10	5,645	0.18%
2020/11/17	57	33.92	10	33.73	33.50	47	5,675	0.83%
2020/11/16	0	0.00	1	33.10	33.15	-1	5,760	-0.02%
2020/11/13	21	32.80	6	32.80	32.80	15	5,827	0.26%
2020/11/12	5	32.80	0	0.00	32.55	5	6,027	0.08%
2020/11/11	1	33.10	15	32.95	32.85	-14	6,233	-0.22%
2020/11/10	7	32.60	0	0.00	32.55	7	6,234	0.11%
2020/11/09	0	0.00	2	32.78	32.55	-2	6,280	-0.03%
2020/11/06	7	32.92	3	32.75	32.40	4	6,308	0.06%
2020/11/05	4	32.79	33	32.72	32.70	-29	6,374	-0.45%
2020/11/04	6	32.78	3	32.60	32.60	3	6,454	0.05%
2020/11/03	2	32.75	62	32.66	32.90	-60	6,647	-0.90%
2020/11/02	49	32.49	69	32.47	32.50	-20	6,846	-0.29%
2020/10/30	100	32.05	62	31.65	31.65	38	6,946	0.55%
2020/10/29	17	32.04	16	32.05	32.35	1	7,069	0.01%
2020/10/28	13	33.08	0	0.00	32.85	13	7,182	0.18%
2020/10/27	11	33.30	27	33.37	33.40	-16	7,980	-0.20%
2020/10/26	8	33.59	3	33.60	33.55	5	8,108	0.06%
2020/10/23	2	33.93	5	33.92	33.90	-3	8,170	-0.04%
2020/10/22	18	34.68	1	34.30	34.20	17	8,650	0.20%
2020/10/21	13	34.19	0	0.00	34.00	13	8,799	0.15%
2020/10/20	21	34.34	1	34.35	34.10	20	8,904	0.22%
2020/10/19	1	34.55	0	0.00	34.50	1	8,956	0.01%
2020/10/16	17	35.34	39	35.05	34.50	-22	8,991	-0.24%
2020/10/15	11	35.46	105	35.57	35.60	-94	8,927	-1.05%	大賣/
2020/10/14	1	34.05	0	34.20	34.25	1	8,613	0.01%
2020/10/13	40	33.35	0	0.00	33.45	40	8,718	0.46%
2020/10/12	22	33.55	26	33.67	33.50	-4	8,986	-0.04%
2020/10/08	100	34.41	30	34.23	34.20	70	9,028	0.78%
2020/10/06	17	34.27	61	34.44	34.25	-44	9,169	-0.48%
2020/10/05	36	34.27	18	34.23	34.10	18	9,303	0.19%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	57	33.80	7	33.89	33.75	50	9,617	0.52%
2020/09/28	23	34.17	49	34.07	33.90	-26	9,959	-0.26%
2020/09/25	38	33.16	2	33.38	33.25	36	10,610	0.34%
2020/09/24	18	33.44	4	34.00	33.35	14	11,107	0.13%
2020/09/23	1	34.50	11	34.53	34.55	-10	11,120	-0.09%
2020/09/22	9	34.27	0	0.00	34.55	9	11,169	0.08%
2020/09/21	12	35.16	17	35.54	34.90	-5	11,158	-0.04%
2020/09/18	4	35.94	0	0.00	35.75	4	11,133	0.04%
2020/09/17	12	36.19	27	35.95	36.10	-15	11,111	-0.14%
2020/09/16	1	35.65	3	35.55	35.45	-2	10,976	-0.02%
2020/09/15	7	35.56	1	35.40	35.30	6	10,937	0.05%
2020/09/14	7	35.17	2	35.20	35.10	5	11,011	0.05%
2020/09/11	13	35.18	19	35.14	35.05	-6	11,033	-0.05%
2020/09/10	14	35.50	9	35.90	35.45	5	11,042	0.05%
2020/09/09	3	35.50	23	34.90	35.90	-20	11,088	-0.18%
2020/09/08	8	35.46	15	35.34	35.25	-7	11,062	-0.06%
2020/09/07	114	36.75	48	36.55	35.50	66	11,222	0.59%	大買/
2020/09/04	9	35.21	30	35.55	36.00	-21	10,950	-0.19%
2020/09/03	26	35.68	40	35.59	35.35	-14	10,853	-0.13%
2020/09/02	8	35.69	19	35.15	35.60	-11	10,878	-0.10%
2020/09/01	23	34.88	10	34.75	34.85	13	11,131	0.12%
2020/08/31	8	34.74	14	34.84	34.80	-6	10,967	-0.05%
2020/08/28	18	34.25	15	34.33	34.40	3	10,840	0.03%
2020/08/27	14	34.88	4	34.90	35.15	10	10,857	0.09%
2020/08/26	4	34.00	1	33.95	33.90	3	10,986	0.03%
2020/08/25	5	33.75	1	33.60	33.60	4	11,005	0.04%
2020/08/24	15	33.35	50	33.39	33.45	-35	11,001	-0.32%
2020/08/21	10	33.54	6	33.63	33.65	4	11,014	0.04%
2020/08/20	54	33.12	13	34.66	33.00	41	11,012	0.37%
2020/08/19	56	36.66	89	35.86	35.65	-33	10,851	-0.30%
2020/08/18	15	36.82	32	36.90	36.45	-17	10,844	-0.16%
2020/08/17	54	36.95	25	36.31	36.85	29	10,705	0.27%
2020/08/14	72	35.39	5	35.42	35.40	67	10,541	0.64%
2020/08/13	64	35.99	72	35.21	35.20	-8	10,583	-0.08%
2020/08/12	66	35.47	57.1	35.54	35.55	9	10,578	0.08%
2020/08/11	58	35.68	52	35.68	35.40	6	10,619	0.06%
2020/08/10	2	35.53	16	35.73	35.20	-14	10,633	-0.13%
2020/08/07	38	36.29	98	36.31	35.75	-60	10,730	-0.56%
2020/08/06	75	37.34	49	37.07	37.45	26	10,749	0.24%
2020/08/05	84	37.45	16	37.42	36.90	68	10,688	0.64%
2020/08/04	45	37.18	41	36.86	37.10	4	10,597	0.04%
2020/08/03	10	36.83	10	36.81	36.85	0	10,564	0.00%
2020/07/31	134	37.14	150	37.43	37.15	-16	10,441	-0.15%	大買/大賣/
2020/07/30	36	35.93	38	35.93	36.35	-2	9,654	-0.02%
2020/07/29	50	35.75	54	35.50	35.50	-4	9,631	-0.04%
2020/07/28	16	35.98	81	35.89	35.65	-65	9,736	-0.67%
2020/07/27	23	34.99	46	34.82	35.25	-23	9,497	-0.24%
2020/07/24	46	34.61	23	34.97	34.25	23	9,370	0.25%
2020/07/23	19	35.13	3	34.85	34.85	16	9,367	0.17%
2020/07/22	4	35.18	28	35.11	35.05	-24	9,487	-0.25%
2020/07/21	6	34.98	53	35.01	34.85	-47	9,454	-0.50%
2020/07/20	2	34.40	1	34.50	34.50	1	9,423	0.01%
2020/07/17	73	34.79	71	35.12	34.85	2	9,443	0.02%
2020/07/16	19	35.14	18	35.16	35.60	1	9,483	0.01%
2020/07/15	8	33.70	5	34.04	34.20	3	9,227	0.03%
2020/07/14	10	33.62	0	0.00	33.50	10	9,231	0.11%
2020/07/13	3	34.35	3	34.38	34.30	0	9,247	0.00%
2020/07/10	5	35.74	1	35.80	35.55	4	9,270	0.04%
2020/07/09	13	36.98	11	36.95	36.70	2	9,162	0.02%
2020/07/08	14	37.33	51	37.35	37.20	-37	9,011	-0.41%
2020/07/07	39	37.12	10	37.11	37.00	29	8,909	0.33%
2020/07/06	58	38.55	43	38.42	38.55	15	8,697	0.17%
2020/07/03	36	35.15	62	35.17	36.45	-26	8,188	-0.32%
2020/07/02	12	34.05	3	34.08	34.20	9	7,697	0.12%
2020/07/01	11	33.80	8	33.93	33.80	3	7,699	0.04%
2020/06/30	3	33.42	0	0.00	33.40	3	7,723	0.04%
2020/06/29	4	33.13	5	33.10	33.00	-1	7,759	-0.01%
2020/06/24	7	33.44	1	33.30	33.30	6	7,783	0.08%
2020/06/23	5	33.72	1	33.85	33.55	4	7,879	0.05%
2020/06/22	32	33.61	44	33.64	33.50	-12	7,964	-0.15%
2020/06/19	12	34.04	14	34.08	33.60	-2	8,082	-0.02%
2020/06/18	7	33.42	3	33.55	33.50	4	8,038	0.05%
2020/06/17	5	33.74	0	0.00	33.75	5	8,047	0.06%
2020/06/16	12	33.75	20	33.90	33.95	-8	8,149	-0.10%
2020/06/15	50	33.63	24	33.60	33.30	26	8,200	0.32%
2020/06/12	47	33.00	68	32.93	34.15	-21	8,265	-0.25%
2020/06/11	51	33.22	6	33.19	32.75	45	8,149	0.55%
2020/06/10	42	33.61	39	33.73	33.70	3	8,183	0.04%
2020/06/09	15	34.01	6	34.03	33.90	9	8,370	0.11%
2020/06/08	24	34.81	30	35.26	34.85	-6	8,405	-0.07%
2020/06/05	10	33.88	28	33.89	33.90	-18	8,023	-0.22%
2020/06/04	32	33.77	36	34.13	33.60	-4	8,147	-0.05%
2020/06/03	28	34.20	34	34.30	34.15	-6	8,189	-0.07%
2020/06/02	13	34.41	48	34.40	34.55	-35	8,115	-0.43%
2020/06/01	2	33.60	10	33.20	33.60	-8	7,927	-0.10%
2020/05/29	17	33.08	1	32.95	32.75	16	7,968	0.20%
2020/05/28	0	0.00	5	33.53	33.10	-5	8,140	-0.06%
2020/05/27	4	33.28	9	33.22	33.20	-5	8,364	-0.06%
2020/05/26	20	33.61	35	33.72	33.50	-15	8,744	-0.17%
2020/05/25	25	33.17	7	33.34	33.70	18	8,973	0.20%
2020/05/22	50	32.80	27	32.97	32.60	23	8,967	0.26%
2020/05/21	25	33.68	64	33.61	33.65	-39	8,967	-0.43%
2020/05/20	27	33.36	69	33.54	33.55	-42	9,054	-0.46%
2020/05/19	2	32.75	93	32.89	33.20	-91	9,104	-1.00%
2020/05/18	60	33.08	11	32.87	32.40	49	9,309	0.53%
2020/05/15	57	34.00	65	33.67	33.45	-8	9,366	-0.09%
2020/05/14	20	34.21	40	34.31	33.70	-20	9,582	-0.21%
2020/05/13	22	34.12	68	34.10	34.40	-46	9,598	-0.48%
2020/05/12	79	33.52	47	33.95	33.40	32	9,448	0.34%
2020/05/11	83	32.95	14	33.05	33.05	69	9,464	0.73%
2020/05/08	75	32.91	127	33.20	32.70	-52	9,395	-0.55%	大賣/
2020/05/07	49	32.63	0	0.00	32.70	49	9,277	0.53%
2020/05/06	31	32.50	55	32.66	32.35	-24	9,233	-0.26%
2020/05/05	168	32.96	191	32.64	32.55	-23	9,207	-0.25%	大買/大賣/
2020/05/04	57	32.62	14	32.43	32.85	43	9,141	0.47%
2020/04/30	17	31.96	70	32.03	32.70	-53	8,989	-0.59%
2020/04/29	21	30.84	8	31.04	30.90	13	8,825	0.15%
2020/04/28	142	31.27	95	31.20	30.95	47	8,819	0.53%	大買/
2020/04/27	7	30.28	59	30.49	30.70	-52	8,850	-0.59%
2020/04/24	10	29.22	19	29.43	29.40	-9	8,714	-0.10%
2020/04/23	14	29.34	73	29.38	29.30	-59	8,710	-0.68%
2020/04/22	21	28.47	41	28.93	29.05	-20	8,702	-0.23%
2020/04/21	152	28.93	176	29.38	28.75	-24	8,808	-0.27%	大買/大賣/
2020/04/20	14	28.71	43	29.03	29.00	-29	8,715	-0.33%
2020/04/17	83	29.11	52	29.31	28.80	31	8,765	0.35%
2020/04/16	49	29.09	110	29.06	29.10	-61	8,703	-0.70%	大賣/
2020/04/15	17	29.07	81	28.96	29.05	-64	8,664	-0.74%
2020/04/14	65	28.58	18	28.73	28.65	47	8,655	0.54%
2020/04/13	106	28.16	14	28.11	28.00	92	8,677	1.06%	大買/
2020/04/10	97	28.12	6	28.31	28.30	91	8,761	1.04%
2020/04/09	126	28.61	92	29.00	28.45	34	9,015	0.38%	大買/
2020/04/08	148	27.70	227	28.06	28.90	-79	9,001	-0.88%	大買/大賣/
2020/04/07	111	27.18	26	27.38	27.30	85	8,905	0.95%	大買/
2020/04/06	89	26.14	73	26.53	26.60	16	9,145	0.17%
2020/04/01	66	25.88	137	26.20	26.15	-71	9,526	-0.75%	大賣/
2020/03/31	145	25.84	72	25.88	25.95	73	9,491	0.77%	大買/
2020/03/30	15	25.37	57	24.68	25.70	-42	9,638	-0.44%
2020/03/27	148	25.79	142	26.07	25.60	6	9,646	0.06%	大買/大賣/
2020/03/26	65	25.59	58	25.99	26.05	7	9,570	0.07%
2020/03/25	35	25.74	89	25.71	26.00	-54	9,519	-0.57%
2020/03/24	11	23.93	100	23.81	23.90	-89	9,452	-0.94%
2020/03/23	30	22.96	27	23.16	22.60	3	9,873	0.03%
2020/03/20	56	23.54	65	23.95	24.30	-9	10,014	-0.09%
2020/03/19	54	23.52	32	22.99	22.55	22	10,038	0.22%
2020/03/18	108	25.66	87	26.03	25.05	21	10,011	0.21%	大買/
2020/03/17	59	25.60	9	25.66	25.05	50	10,270	0.49%
2020/03/16	120	27.74	11	28.07	26.45	109	10,196	1.07%	大買/鉅額交易
2020/03/13	116	27.28	118	27.68	27.90	-2	10,206	-0.02%	大買/大賣/
2020/03/12	3	31.02	21	30.64	30.20	-18	10,016	-0.18%
2020/03/11	8	33.04	4	33.05	32.40	4	10,010	0.04%
2020/03/10	15	32.74	1	32.15	33.05	14	10,412	0.13%
2020/03/09	35	33.58	6	33.50	33.00	29	10,701	0.27%
2020/03/06	60	34.81	47	34.77	34.75	13	10,583	0.12%
2020/03/05	33	35.46	66	35.31	35.20	-33	10,574	-0.31%
2020/03/04	2	34.93	30	34.85	34.85	-28	10,516	-0.27%
2020/03/03	90	35.36	73	35.76	35.15	17	10,472	0.16%
2020/03/02	85	34.70	120	34.91	35.50	-35	10,424	-0.34%	大賣/
2020/02/27	165	35.85	110	35.30	34.15	55	10,167	0.54%	大買/大賣/
2020/02/26	41	35.48	111	35.71	36.00	-70	9,735	-0.72%	大賣/
2020/02/25	2	35.00	0	0.00	35.15	2	9,448	0.02%
2020/02/24	1	34.95	7	35.00	35.00	-6	9,393	-0.06%
2020/02/21	24	34.99	16	35.22	35.40	8	9,348	0.09%
2020/02/20	74	35.19	53	35.45	35.00	21	9,230	0.23%
2020/02/19	23	35.28	68	35.42	35.30	-45	9,113	-0.49%
2020/02/18	63	34.76	1	34.60	34.65	62	8,882	0.70%
2020/02/17	55	35.08	18	34.76	34.65	37	8,773	0.42%
2020/02/14	14	34.05	14	33.98	34.00	0	8,475	0.00%
2020/02/13	13	33.53	12	33.71	33.50	1	8,308	0.01%
2020/02/12	5	33.75	21	33.53	33.60	-16	8,348	-0.19%
2020/02/11	15	32.12	20	32.15	32.20	-5	8,274	-0.06%
2020/02/10	2	31.30	2	31.60	31.60	0	8,344	0.00%
2020/02/07	3	32.05	10	31.98	31.85	-7	8,493	-0.08%
2020/02/06	50	32.27	11	32.29	32.40	39	8,669	0.45%
2020/02/05	13	32.34	5	31.90	31.80	8	8,800	0.09%
2020/02/04	1	31.80	12	31.92	32.10	-11	8,800	-0.12%
2020/02/03	14	31.13	2	31.18	31.20	12	8,871	0.14%
2020/01/31	4	32.41	3	32.00	32.50	1	8,827	0.01%
2020/01/30	5	32.81	300	32.31	32.25	-295	9,107	-3.24%	大賣/鉅額交易
2020/01/20	1	35.75	15	35.80	35.80	-14	9,084	-0.15%
2020/01/17	2	35.60	1.1	35.58	35.45	0.9	9,265	0.01%
2020/01/16	7	35.61	1	35.65	35.45	6	9,526	0.06%
2020/01/15	16	35.65	34	35.90	35.55	-18	9,835	-0.18%
2020/01/14	6	35.35	3	35.37	35.40	3	9,947	0.03%
2020/01/13	4	34.38	5	35.09	35.15	-1	10,704	-0.01%
2020/01/10	7.1	34.23	3	34.03	34.15	4.1	11,060	0.04%
2020/01/09	6	34.49	2	34.38	34.30	4	11,048	0.04%
2020/01/08	11	34.24	14	34.24	34.00	-3	11,063	-0.03%
2020/01/07	53	34.84	2	34.95	34.80	51	11,090	0.46%
2020/01/06	46	35.59	24	35.78	35.20	22	11,228	0.20%
2020/01/03	42	36.81	62	36.53	36.25	-20	11,149	-0.18%
2020/01/02	27	36.87	16	36.95	36.90	11	10,906	0.10%
2019/12/31	15	36.55	8	36.57	36.35	7	10,825	0.06%
2019/12/30	58.5	37.28	29	37.26	37.10	29.5	10,750	0.27%
2019/12/27	33	36.89	74	36.41	37.30	-41	10,473	-0.39%
2019/12/26	12	35.89	3	35.83	35.80	9	10,121	0.09%
2019/12/25	119	36.20	83	36.23	36.10	36	10,177	0.35%	大買/
2019/12/24	16	35.72	9	35.67	35.80	7	10,039	0.07%
2019/12/23	2	36.08	14	35.98	36.10	-12	10,132	-0.12%
2019/12/20	108	35.91	30	36.02	35.90	78	10,247	0.76%	大買/
2019/12/19	73	35.97	28.1	35.89	35.90	44.9	10,473	0.43%
2019/12/18	175	36.71	84	36.74	36.30	91	10,454	0.87%	大買/
2019/12/17	80	36.12	10	36.44	36.60	70	10,055	0.70%
2019/12/16	15	36.12	9	36.11	36.05	6	10,068	0.06%
2019/12/13	97	35.60	88	35.84	35.60	9	9,918	0.09%
2019/12/12	70.4	35.75	85	36.03	35.50	-14.6	9,803	-0.15%
2019/12/11	9	35.46	8	35.45	35.50	1	9,404	0.01%
2019/12/10	1	34.95	3	35.07	35.75	-2	9,363	-0.02%
2019/12/09	5	35.38	10	35.37	35.30	-5	9,240	-0.05%
2019/12/06	16	35.58	19	35.54	35.55	-3	9,233	-0.03%
2019/12/05	78	35.40	68	35.72	35.25	10	9,090	0.11%
2019/12/04	54.4	34.71	47	34.64	34.85	7.4	8,701	0.09%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	2	32.95	2	33.15	33.05	0	8,328	0.00%
2019/11/29	5	33.40	12	33.53	33.45	-7	8,386	-0.08%
2019/11/28	3	33.93	9	33.94	33.80	-6	8,410	-0.07%
2019/11/27	14	33.99	19	33.99	34.10	-5	8,529	-0.06%
2019/11/26	55	33.24	0	0.00	33.35	55	8,500	0.65%
2019/11/22	9	33.18	5	33.16	33.05	4	8,719	0.05%
2019/11/21	3	33.15	53	33.06	33.25	-50	8,766	-0.57%
2019/11/20	3	33.30	0	0.00	33.15	3	8,779	0.03%
2019/11/19	1	33.40	1	33.55	33.60	0	8,826	0.00%
2019/11/18	2	33.15	3	33.37	33.35	-1	8,874	-0.01%
2019/11/15	12	33.15	3	33.00	33.00	9	8,970	0.10%
2019/11/14	19	32.85	6	32.98	33.00	13	9,074	0.14%
2019/11/13	0	0.00	1	33.30	33.25	-1	9,090	-0.01%
2019/11/12	60	33.37	1	33.60	33.60	59	9,106	0.65%
2019/11/11	50	33.06	6	33.28	33.00	44	9,114	0.48%
2019/11/08	26	34.41	41	34.40	34.30	-15	9,043	-0.17%
2019/11/07	6	35.18	1	35.50	35.05	5	9,033	0.06%
2019/11/06	86	36.40	74	36.45	35.75	12	9,078	0.13%
2019/11/05	21.5	36.21	17	36.11	36.00	4.5	8,993	0.05%
2019/11/04	15	35.97	43	35.88	35.80	-28	8,863	-0.32%
2019/11/01	43	35.51	2	35.30	35.70	41	8,740	0.47%
2019/10/31	50	35.11	179	35.27	35.05	-129	8,780	-1.47%	大賣/鉅額交易
2019/10/30	57	35.94	47	35.88	35.80	10	8,690	0.12%
2019/10/29	74	36.35	39	36.37	36.05	35	8,683	0.40%
2019/10/28	7	35.57	9	35.78	35.60	-2	8,555	-0.02%
2019/10/25	22	35.85	3	36.10	35.50	19	8,580	0.22%
2019/10/24	30	36.56	16	36.56	36.70	14	8,427	0.17%
2019/10/23	11	36.59	13	36.46	36.35	-2	8,296	-0.02%
2019/10/22	17	36.14	5	36.24	36.15	12	8,261	0.15%
2019/10/21	106	35.79	106	36.04	36.30	0	8,106	0.00%	大買/大賣/
2019/10/18	125	34.59	55	34.36	34.80	70	7,458	0.94%	大買/
2019/10/17	1	33.50	8	33.41	33.45	-7	7,237	-0.10%
2019/10/16	37	33.19	5	33.62	33.20	32	7,345	0.44%
2019/10/15	4	33.75	122	33.65	33.40	-118	7,326	-1.61%	大賣/鉅額交易
2019/10/14	150	34.03	72	34.07	33.75	78	7,233	1.08%	大買/
2019/10/09	1	32.70	0	0.00	32.70	1	7,081	0.01%
2019/10/08	1	32.90	1	33.05	32.90	0	7,118	0.00%
2019/10/07	4	33.90	31	33.51	33.45	-27	7,175	-0.38%
2019/10/04	35	33.88	51	34.11	33.85	-16	7,280	-0.22%
2019/10/03	23	34.00	51	33.92	34.10	-28	7,323	-0.38%
2019/10/02	44	33.85	50	33.96	33.90	-6	7,419	-0.08%
2019/10/01	15	34.40	20	34.33	34.60	-5	7,428	-0.07%
2019/09/27	26	33.89	2	33.70	33.65	24	7,471	0.32%
2019/09/26	19	34.48	44	34.62	34.10	-25	7,535	-0.33%
2019/09/25	4	34.30	13	34.38	34.50	-9	7,686	-0.12%
2019/09/24	27	34.38	42	34.42	34.15	-15	7,755	-0.19%
2019/09/23	6	33.66	1	33.75	33.75	5	7,525	0.07%
2019/09/20	5	33.59	9	33.55	33.45	-4	7,554	-0.05%
2019/09/19	33	33.42	26	33.38	33.50	7	7,653	0.09%
2019/09/18	1	32.55	2	32.60	32.55	-1	7,571	-0.01%
2019/09/17	2	32.53	2	32.48	32.50	0	7,640	0.00%
2019/09/16	6	32.26	1	32.35	32.20	5	7,696	0.06%
2019/09/12	3	32.45	3	32.30	32.20	0	7,842	0.00%
2019/09/11	1	32.10	3	32.00	31.90	-2	7,914	-0.03%
2019/09/10	76	31.90	7	31.97	31.90	69	8,037	0.86%
2019/09/09	12	32.57	11	32.50	32.35	1	8,377	0.01%
2019/09/06	8	33.09	9	32.98	32.90	-1	8,430	-0.01%
2019/09/05	10.5	32.95	33	32.88	32.90	-22.5	8,426	-0.27%
2019/09/04	6	32.81	8	32.78	32.85	-2	8,683	-0.02%
2019/09/03	20	32.95	5	32.84	32.50	15	8,754	0.17%
2019/09/02	30	32.64	26	32.57	32.70	4	8,710	0.05%
2019/08/30	11	32.14	34	32.63	32.10	-23	8,713	-0.26%
2019/08/29	4	32.25	73	32.30	32.30	-69	8,640	-0.80%
2019/08/28	40	32.46	36	32.39	32.55	4	8,568	0.05%
2019/08/27	2	31.73	1	32.00	31.40	1	8,406	0.01%
2019/08/26	94	31.63	5	31.76	31.50	89	8,466	1.05%
2019/08/23	8	32.33	21	32.21	32.40	-13	8,468	-0.15%
2019/08/22	37	32.61	112	32.72	32.40	-75	8,490	-0.88%	大賣/
2019/08/21	16	32.78	1	32.70	32.70	15	8,500	0.18%
2019/08/20	34	33.15	2	33.38	32.90	32	8,487	0.38%
2019/08/19	1	33.45	2	33.48	33.40	-1	8,459	-0.01%
2019/08/16	7	32.22	4	32.40	32.50	3	8,412	0.04%
2019/08/15	2	31.78	1	31.85	31.85	1	8,490	0.01%
2019/08/14	9	32.69	2	33.08	32.50	7	8,552	0.08%
2019/08/13	37	32.63	26	32.56	32.50	11	8,640	0.13%
2019/08/12	43	32.58	32.1	32.50	32.45	10.9	8,721	0.12%
2019/08/08	36	32.96	29	33.08	32.85	7	8,736	0.08%
2019/08/07	32	33.70	10	33.52	33.20	22	8,803	0.25%
2019/08/06	4	33.13	2	33.20	34.15	2	8,983	0.02%
2019/08/05	4	34.40	6	34.53	33.85	-2	9,305	-0.02%
2019/08/02	9	34.86	4	34.79	34.55	5	9,570	0.05%
2019/08/01	15	35.77	17	35.90	35.75	-2	9,723	-0.02%
2019/07/31	17	36.13	41	35.90	36.20	-24	9,932	-0.24%
2019/07/30	10	36.44	17	36.09	35.60	-7	9,958	-0.07%
2019/07/29	35	37.24	36	37.21	37.05	-1	9,899	-0.01%
2019/07/26	38	36.85	31	36.99	37.00	7	9,916	0.07%
2019/07/25	45.5	36.76	57	36.79	36.90	-11.5	9,947	-0.12%
2019/07/24	32	37.00	30	36.95	36.80	2	10,024	0.02%
2019/07/23	12	36.35	6	36.10	36.10	6	10,242	0.06%
2019/07/22	6	36.49	9	36.56	36.50	-3	10,750	-0.03%
2019/07/19	16	36.02	17	35.47	36.05	-1	11,077	-0.01%
2019/07/18	27	35.10	51	35.05	34.50	-24	11,053	-0.22%
2019/07/17	23	35.55	3	35.68	35.65	20	11,077	0.18%
2019/07/16	15	36.14	16	35.94	35.90	-1	11,708	-0.01%
2019/07/15	31	35.78	25	35.88	35.70	6	11,875	0.05%
2019/07/12	17	35.81	37	35.80	35.40	-20	12,082	-0.17%
2019/07/11	24	35.78	21	35.72	35.60	3	12,129	0.02%
2019/07/10	10	37.58	34	37.55	37.60	-24	12,100	-0.20%
2019/07/09	17	37.61	13	37.68	37.40	4	12,054	0.03%
2019/07/08	37	38.18	50	38.12	38.05	-13	12,117	-0.11%
2019/07/05	36	37.47	45	37.62	37.80	-9	12,158	-0.07%
2019/07/04	38	37.52	46	37.48	37.55	-8	12,166	-0.07%
2019/07/03	49	36.89	34	36.95	36.90	15	12,483	0.12%
2019/07/02	41	36.82	52	37.04	37.10	-11	12,517	-0.09%
2019/07/01	166	36.23	60	36.19	36.45	106	12,550	0.84%	大買/鉅額交易
2019/06/28	28	35.16	33	35.07	35.35	-5	12,808	-0.04%
2019/06/27	66	35.03	22	35.08	35.15	44	13,119	0.34%
2019/06/26	26	34.58	16	34.62	34.70	10	13,074	0.08%
2019/06/25	30	35.23	40	35.48	35.30	-10	13,030	-0.08%
2019/06/24	21	35.36	11	35.53	36.00	10	12,960	0.08%
2019/06/21	20	35.88	16	35.86	35.05	4	12,923	0.03%
2019/06/20	1	35.85	7	35.94	35.70	-6	12,880	-0.05%
2019/06/19	10	35.48	12	35.51	35.55	-2	12,826	-0.02%
2019/06/18	39	35.02	38	35.14	35.05	1	12,825	0.01%
2019/06/17	65	35.63	66	35.67	35.50	-1	12,844	-0.01%
2019/06/14	24	34.69	18	34.58	34.40	6	12,517	0.05%
2019/06/13	7	34.21	2	34.40	34.25	5	12,543	0.04%
2019/06/12	28	35.00	121	34.90	34.60	-93	12,564	-0.74%	大賣/
2019/06/11	4	33.64	9	33.94	34.05	-5	12,406	-0.04%
2019/06/10	13	33.26	2	33.35	33.25	11	12,391	0.09%
2019/06/06	60	32.79	40	32.98	32.80	20	12,525	0.16%
2019/06/05	34	33.58	40	33.75	33.10	-6	12,542	-0.05%
2019/06/04	0	0.00	60	33.28	33.50	-60	12,606	-0.48%
2019/06/03	10	33.10	2	32.78	33.25	8	12,833	0.06%
2019/05/31	17	33.60	15	33.50	33.50	2	13,007	0.02%
2019/05/30	1	32.70	2	32.85	33.15	-1	13,059	-0.01%
2019/05/29	6	32.35	3	32.42	32.30	3	13,289	0.02%
2019/05/28	10	32.76	5	32.76	32.95	5	13,695	0.04%
2019/05/27	1	33.30	2	33.18	32.90	-1	14,182	-0.01%
2019/05/24	31	33.29	24	33.59	33.05	7	14,485	0.05%
2019/05/23	133	33.24	10	33.30	33.30	123	14,617	0.84%	大買/鉅額交易
2019/05/22	8	34.34	126	34.49	33.90	-118	14,824	-0.80%	大賣/鉅額交易
2019/05/21	144	33.37	26	33.69	33.90	118	15,197	0.78%	大買/鉅額交易
2019/05/20	6	33.20	22	32.99	33.05	-16	15,278	-0.10%
2019/05/17	16	34.50	53	33.87	33.80	-37	15,570	-0.24%
2019/05/16	32	33.86	106	34.04	33.80	-74	15,910	-0.47%	大賣/
2019/05/15	28	35.28	15	35.08	34.90	13	16,886	0.08%
2019/05/14	19	33.92	21	34.00	35.25	-2	17,494	-0.01%
2019/05/13	43	35.18	33	34.51	33.80	10	17,719	0.06%
2019/05/10	27	37.04	18	36.85	36.60	9	17,580	0.05%
2019/05/09	116	38.56	94	37.35	37.25	22	17,423	0.13%	大買/
2019/05/08	21	38.68	18	38.80	38.90	3	17,313	0.02%
2019/05/07	6	38.40	7	38.52	38.40	-1	17,407	-0.01%
2019/05/06	13	38.31	8	38.45	38.15	5	17,976	0.03%
2019/05/03	19	39.38	25	39.46	39.35	-6	17,943	-0.03%
2019/05/02	11	38.98	48	39.10	38.90	-37	17,968	-0.21%
2019/04/30	13	38.75	66	38.38	39.05	-53	18,100	-0.29%
2019/04/29	56	39.08	41	39.27	38.55	15	17,988	0.08%
2019/04/26	24	40.79	169	40.71	41.15	-145	17,730	-0.82%	大賣/鉅額交易
2019/04/25	38	40.37	61	40.36	40.55	-23	17,250	-0.13%
2019/04/24	6	39.85	22	39.63	39.40	-16	16,889	-0.09%
2019/04/23	15	39.15	15	39.13	39.00	0	16,911	0.00%
2019/04/22	133	40.03	34	40.18	39.25	99	17,008	0.58%	大買/
2019/04/19	14.5	38.44	21	38.53	39.00	-6.5	16,563	-0.04%
2019/04/18	21	38.42	29	38.97	37.85	-8	16,598	-0.05%
2019/04/17	8	38.49	12	38.40	38.25	-4	16,622	-0.02%
2019/04/16	21	37.90	7	37.84	38.05	14	16,677	0.08%
2019/04/15	22	37.60	5	37.49	37.30	17	16,926	0.10%
2019/04/12	19	37.48	17	37.32	37.25	2	17,317	0.01%
2019/04/11	13	38.64	3	38.28	38.10	10	17,415	0.06%
2019/04/10	2	39.15	21	39.27	39.35	-19	17,356	-0.11%
2019/04/09	72	40.09	62	40.15	39.60	10	17,404	0.06%
2019/04/08	10	39.67	1	39.85	39.30	9	17,317	0.05%
2019/04/03	54	39.44	57	39.52	39.20	-3	17,378	-0.02%
2019/04/02	32	39.23	54	38.78	39.45	-22	17,400	-0.13%
2019/04/01	34	37.81	44	37.96	37.90	-10	17,263	-0.06%
2019/03/29	5	36.58	2	36.65	36.90	3	17,149	0.02%
2019/03/28	16	36.92	6	37.11	36.55	10	17,823	0.06%
2019/03/27	15	36.99	6	36.98	36.80	9	18,695	0.05%
2019/03/26	3	37.00	32	36.99	36.90	-29	19,704	-0.15%
2019/03/25	7	36.50	5	36.49	36.70	2	20,382	0.01%
2019/03/22	17	37.34	29	37.22	37.10	-12	20,597	-0.06%
2019/03/21	24	37.39	4	37.51	36.75	20	20,876	0.10%
2019/03/20	14	36.99	15	37.05	37.10	-1	21,208	0.00%
2019/03/19	20	36.59	10	36.53	36.45	10	21,697	0.05%
2019/03/18	11	36.23	6	36.31	36.25	5	22,043	0.02%
2019/03/15	21	36.92	16.1	37.00	36.70	4.9	22,301	0.02%
2019/03/14	5	36.62	3	37.22	36.45	2	22,583	0.01%
2019/03/13	4	37.09	1	37.00	37.10	3	23,091	0.01%
2019/03/12	8	37.81	13	37.98	37.35	-5	23,411	-0.02%
2019/03/11	11	37.48	6	37.45	37.30	5	23,766	0.02%
2019/03/08	12	36.64	8	36.85	37.25	4	24,548	0.02%
2019/03/07	13	37.73	5	38.29	37.05	8	25,184	0.03%
2019/03/06	13	39.05	8	39.13	38.65	5	26,262	0.02%
2019/03/05	4	38.85	5	38.63	38.60	-1	27,112	0.00%
2019/03/04	13	39.49	8	39.21	38.95	5	28,054	0.02%
2019/02/27	136	39.47	22	39.31	39.50	114	28,110	0.41%	大買/鉅額交易
2019/02/26	21	39.06	28	39.06	38.60	-7	28,202	-0.02%
2019/02/25	20	37.81	31.1	37.82	37.80	-11.1	28,383	-0.04%
2019/02/22	42	39.57	31	39.35	38.75	11	29,437	0.04%
2019/02/21	11	39.01	4	39.20	39.40	7	29,463	0.02%
2019/02/20	71	40.54	86	40.77	39.50	-15	29,489	-0.05%
2019/02/19	49	39.27	31	39.23	39.50	18	29,660	0.06%
2019/02/18	11	39.63	20	39.73	39.20	-9	30,192	-0.03%
2019/02/15	56	39.18	69	38.99	38.80	-13	30,612	-0.04%
2019/02/14	51	40.06	60	39.98	39.80	-9	30,775	-0.03%
2019/02/13	8	37.81	73	37.26	38.75	-65	30,306	-0.21%
2019/02/12	42	35.37	14	35.28	35.25	28	30,182	0.09%
2019/02/11	56	34.49	26	34.47	34.35	30	31,029	0.10%
2019/01/30	25	33.75	5	33.73	33.40	20	31,892	0.06%
2019/01/29	6	33.43	6	33.47	33.40	0	32,202	0.00%
2019/01/28	22	34.64	18	34.64	34.25	4	32,566	0.01%
2019/01/25	91	33.79	102	33.81	34.30	-11	33,389	-0.03%	大賣/
2019/01/24	16	32.66	14	32.56	32.65	2	34,287	0.01%
2019/01/23	45	32.33	9	32.26	32.25	36	34,578	0.10%
2019/01/22	29	32.57	28	32.50	32.60	1	34,995	0.00%
2019/01/21	15	32.32	25	32.27	32.20	-10	35,430	-0.03%
2019/01/18	10	31.50	9	31.41	32.20	1	35,828	0.00%
2019/01/17	13	32.72	13	32.53	32.00	0	36,054	0.00%
2019/01/16	12	32.47	1	32.45	32.60	11	36,365	0.03%
2019/01/15	38	32.12	15	32.03	32.05	23	36,476	0.06%
2019/01/14	8	31.82	8	31.99	31.85	0	36,612	0.00%
2019/01/11	12	33.39	36	33.87	32.95	-24	36,713	-0.07%
2019/01/10	20	33.73	21	34.08	33.40	-1	36,865	0.00%
2019/01/09	27	33.42	29	33.66	33.40	-2	37,074	-0.01%
2019/01/08	11	33.41	19	33.41	33.35	-8	37,626	-0.02%
2019/01/07	8	33.08	17	33.44	33.55	-9	37,762	-0.02%
2019/01/04	22	30.34	198	30.19	31.50	-176	38,001	-0.46%	大賣/鉅額交易
2019/01/03	219	32.89	17	32.32	32.00	202	37,814	0.53%	大買/鉅額交易
2019/01/02	27	33.61	20	33.69	33.50	7	38,184	0.02%
2018/12/28	14	33.63	13	33.46	33.50	1	38,634	0.00%
2018/12/27	44	33.94	131	33.97	33.50	-87	39,107	-0.22%	大賣/
2018/12/26	94	33.17	16	33.14	32.50	78	39,032	0.20%
2018/12/25	75	32.88	72	33.12	33.40	3	39,341	0.01%
2018/12/24	58	33.85	49	34.20	34.40	9	39,312	0.02%
2018/12/22	52	34.30	56	34.53	34.65	-4	39,298	-0.01%
2018/12/21	52	34.67	55	34.43	35.45	-3	39,507	-0.01%
2018/12/20	127	33.58	103	33.61	33.60	24	39,119	0.06%	大買/大賣/
2018/12/19	103	36.40	83	36.11	35.20	20	38,481	0.05%	大買/
2018/12/18	71	38.33	40	38.66	37.60	31	38,498	0.08%
2018/12/17	49	40.68	30	40.80	40.50	19	38,648	0.05%
2018/12/14	15	41.14	16	41.27	40.70	-1	38,836	0.00%
2018/12/13	23	42.06	22	41.99	42.30	1	38,818	0.00%
2018/12/12	53	41.96	67	41.87	41.85	-14	38,745	-0.04%
2018/12/11	68	41.44	18	41.60	40.55	50	38,901	0.13%
2018/12/10	61	40.25	65	40.39	41.45	-4	39,090	-0.01%
2018/12/07	61	41.08	65	40.93	40.90	-4	39,058	-0.01%
2018/12/06	71	39.77	64	39.86	40.15	7	39,164	0.02%
2018/12/05	30	41.78	18	41.94	41.90	12	39,076	0.03%
2018/12/04	59	43.72	68	43.89	43.20	-9	39,419	-0.02%
2018/12/03	65	44.83	59	44.72	44.20	6	39,430	0.02%
2018/11/30	45	42.52	66	42.71	43.20	-21	38,819	-0.05%
2018/11/29	98	41.79	159	41.81	42.50	-61	38,225	-0.16%	大賣/
2018/11/28	134	40.42	93	40.11	39.85	41	37,146	0.11%	大買/
2018/11/27	49	39.61	50	39.47	39.40	-1	36,504	0.00%
2018/11/26	10	38.02	35	38.16	38.20	-25	35,653	-0.07%
2018/11/23	58	38.45	55	38.56	37.35	3	35,760	0.01%
2018/11/22	69	38.86	73	38.64	38.15	-4	35,578	-0.01%
2018/11/21	176	39.69	252	39.29	39.50	-76	35,256	-0.22%	大買/大賣/
2018/11/20	107	37.58	53	37.54	37.45	54	34,251	0.16%	大買/
2018/11/19	44	37.34	46	37.23	37.70	-2	34,401	-0.01%
2018/11/16	69	37.85	49	38.14	36.75	20	34,265	0.06%
2018/11/15	59	37.08	87	37.00	37.70	-28	33,749	-0.08%
2018/11/14	131	37.99	87	38.15	37.00	44	33,259	0.13%	大買/
2018/11/13	86	37.38	80	37.26	38.35	6	32,871	0.02%
2018/11/12	109	37.21	329	37.41	37.80	-220	32,467	-0.68%	大買/大賣/鉅額交易
2018/11/09	88	36.52	137	36.57	37.00	-49	32,209	-0.15%	大賣/
2018/11/08	187	37.06	203	37.10	36.25	-16	31,899	-0.05%	大買/大賣/
2018/11/07	155	34.19	239	34.46	35.80	-84	31,002	-0.27%	大買/大賣/
2018/11/06	13	32.80	119	32.59	32.55	-106	30,328	-0.35%	大賣/鉅額交易
2018/11/05	30	32.92	35	33.63	34.05	-5	30,079	-0.02%
2018/11/02	146	32.90	304	33.58	33.30	-158	29,779	-0.53%	大買/大賣/鉅額交易
2018/11/01	219	33.37	115	33.28	32.75	104	29,018	0.36%	大買/大賣/鉅額交易
2018/10/31	6	30.96	45	31.27	31.40	-39	27,766	-0.14%
2018/10/30	151	28.25	39	28.31	28.55	112	27,535	0.41%	大買/鉅額交易
2018/10/29	70	27.57	134	27.52	28.65	-64	27,409	-0.23%	大賣/
2018/10/26	112	27.05	73	27.04	26.05	39	27,322	0.14%	大買/
2018/10/25	132	27.14	43	27.05	26.55	89	27,120	0.33%	大買/
2018/10/24	175	30.51	89	30.84	29.50	86	26,849	0.32%	大買/
2018/10/23	83	31.75	19	32.42	31.35	64	26,639	0.24%
2018/10/22	33	32.19	33.1	32.52	33.10	-0.1	26,588	0.00%
2018/10/19	59	31.69	34.1	31.89	32.35	25	26,568	0.09%
2018/10/18	31	33.71	4	33.98	33.25	27	26,457	0.10%
2018/10/17	23	33.68	34	33.75	33.10	-11	26,349	-0.04%
2018/10/16	41.1	33.67	77	33.55	33.25	-36	26,327	-0.14%
2018/10/15	33	31.96	3	31.85	32.00	30	26,269	0.11%
2018/10/12	107	31.84	59	32.02	31.85	48	26,475	0.18%	大買/
2018/10/11	128	32.16	4	31.83	31.80	124	26,210	0.47%	大買/鉅額交易
2018/10/09	44	35.43	26	35.57	35.30	18	26,240	0.07%
2018/10/08	81	35.71	43	35.53	35.15	38	26,051	0.15%
2018/10/05	30	37.32	9	37.71	36.80	21	25,907	0.08%
2018/10/04	8	40.36	4	40.53	40.00	4	25,635	0.02%
2018/10/03	14	40.86	8	40.54	40.40	6	25,839	0.02%
2018/10/02	9	42.98	5	43.24	42.60	4	26,084	0.02%
2018/10/01	40	43.19	39	42.92	43.20	1	26,286	0.00%
2018/09/28	8	43.30	18	43.14	43.50	-10	26,732	-0.04%
2018/09/27	12	42.98	16	43.28	42.20	-4	26,709	-0.01%
2018/09/26	25	44.02	34	43.93	43.80	-9	27,040	-0.03%
2018/09/25	115	45.12	77	45.44	44.15	38	26,956	0.14%	大買/
2018/09/21	67.1	42.82	81	43.70	43.85	-14	26,206	-0.05%
2018/09/20	30	41.64	29	41.06	40.75	1	25,600	0.00%
2018/09/19	33	42.13	135	41.73	40.20	-102	25,686	-0.40%	大賣/鉅額交易
2018/09/18	48	41.42	48	41.61	40.95	0	25,896	0.00%
2018/09/17	66	41.99	64	42.10	42.40	2	26,186	0.01%
2018/09/14	64	40.76	106	40.06	41.45	-42	25,773	-0.16%	大賣/
2018/09/13	73	38.70	63	39.52	37.70	10	25,506	0.04%
2018/09/12	114	38.77	34	38.66	38.65	80	25,568	0.31%	大買/
2018/09/11	165	38.99	156	39.34	39.60	9	25,723	0.03%	大買/大賣/
2018/09/10	150	38.80	184	38.29	37.45	-34	25,491	-0.13%	大買/大賣/
2018/09/07	155	42.51	39	43.09	41.50	116	25,119	0.46%	大買/鉅額交易
2018/09/06	48	44.92	45	44.73	44.00	3	25,060	0.01%
2018/09/05	23	44.29	30	44.29	44.55	-7	25,627	-0.03%
2018/09/04	28	43.77	26	44.06	43.85	2	27,102	0.01%
2018/09/03	33	44.63	20	44.66	43.55	13	27,874	0.05%
2018/08/31	11	46.20	8	46.41	47.25	3	28,015	0.01%
2018/08/30	48	48.29	39	48.35	47.50	9	28,162	0.03%
2018/08/29	12	47.10	17	46.69	47.60	-5	28,205	-0.02%
2018/08/28	38	47.43	44	47.35	47.10	-6	28,746	-0.02%
2018/08/27	13	45.07	14	45.86	47.20	-1	28,901	0.00%
2018/08/24	34	44.98	29	44.11	42.95	5	29,383	0.02%
2018/08/23	3	46.75	0	0.00	46.40	3	30,829	0.01%
2018/08/22	3.1	47.25	6	47.47	47.10	-2.9	31,632	-0.01%
2018/08/21	11	47.52	28	47.47	47.00	-17	33,184	-0.05%
2018/08/20	68	47.61	15.5	47.26	47.00	52.5	34,269	0.15%
2018/08/17	8	51.61	7	51.30	51.80	1	34,573	0.00%
2018/08/16	66	50.75	74	50.10	51.20	-8	34,777	-0.02%
2018/08/15	37.1	51.65	37	51.86	50.20	0.1	35,119	0.00%
2018/08/14	41	52.79	23	53.45	53.50	18	35,718	0.05%
2018/08/13	52	55.22	48	54.84	53.60	4	35,970	0.01%
2018/08/10	5	60.38	3	59.40	58.80	2	36,641	0.01%
2018/08/09	40	59.22	43	58.96	59.60	-3	38,103	-0.01%
2018/08/08	77	59.31	77	59.20	58.60	0	39,838	0.00%
2018/08/07	48	59.60	43	59.25	59.50	5	40,602	0.01%
2018/08/06	19	57.38	21	57.71	58.30	-2	41,808	0.00%
2018/08/03	39	56.44	54	56.65	57.80	-15	42,958	-0.03%
2018/08/02	37	58.71	26	59.26	56.50	11	43,259	0.03%
2018/08/01	70	62.19	62	62.08	61.80	8	43,841	0.02%
2018/07/31	68	62.12	61	62.11	63.00	7	45,167	0.02%
2018/07/30	36	62.73	46	62.40	61.80	-10	45,338	-0.02%
2018/07/27	28	63.45	30.2	63.41	64.60	-2.2	45,469	0.00%
2018/07/26	34	63.66	29.2	64.06	63.30	4.8	45,878	0.01%
2018/07/25	36	63.39	56.1	63.45	63.00	-20.1	46,171	-0.04%
2018/07/24	28	62.80	31	62.68	62.90	-3	46,194	-0.01%
2018/07/23	101	60.67	107	60.83	62.80	-6	46,073	-0.01%	大買/大賣/
2018/07/20	95	63.98	86	62.75	62.40	9	46,066	0.02%
2018/07/19	88	63.86	94	63.78	64.00	-6	45,727	-0.01%
2018/07/18	70	62.29	77	62.42	61.50	-7	46,120	-0.02%
2018/07/17	37	63.32	40	63.85	62.60	-3	46,538	-0.01%
2018/07/16	49	63.63	49	63.62	64.30	0	47,402	0.00%
2018/07/13	61	63.81	24	63.40	62.30	37	48,285	0.08%
2018/07/12	38	62.48	50	62.39	62.10	-12	47,998	-0.03%
2018/07/11	88	61.85	75	61.66	62.00	13	47,915	0.03%
2018/07/10	82	60.62	82	60.69	62.40	0	47,730	0.00%
2018/07/09	30	58.43	32	58.78	57.80	-2	47,682	0.00%
2018/07/06	63	57.27	48	56.44	58.70	15	47,345	0.03%
2018/07/05	40	53.89	48	54.16	53.90	-8	46,923	-0.02%
2018/07/04	22	54.67	25	55.30	53.00	-3	46,768	-0.01%
2018/07/03	34	59.75	14	59.22	58.10	20	46,387	0.04%
2018/07/02	21	60.18	24	60.12	59.10	-3	46,387	-0.01%
2018/06/29	54	61.40	88	61.12	62.30	-34	46,271	-0.07%
2018/06/28	75	61.61	74.1	61.98	60.80	0.9	46,268	0.00%
2018/06/27	43	60.97	29	61.03	61.60	14	45,965	0.03%
2018/06/26	81	60.39	73.1	59.83	60.70	8	45,735	0.02%
2018/06/25	23	58.28	31.4	59.45	57.60	-8.4	45,247	-0.02%
2018/06/22	17	60.08	32	60.35	59.70	-15	45,234	-0.03%
2018/06/21	28	62.48	18	62.27	62.50	10	45,060	0.02%
2018/06/20	28	62.11	25	62.45	60.60	3	44,997	0.01%
2018/06/19	19	65.08	58	65.52	64.50	-39	44,847	-0.09%
2018/06/15	28	67.60	33	67.69	66.60	-5	44,751	-0.01%
2018/06/14	16	67.41	25	67.63	68.10	-9	44,648	-0.02%
2018/06/13	122	69.19	111.1	69.63	67.00	10.9	44,859	0.02%	大買/大賣/
2018/06/12	188	72.70	152	72.81	70.00	36	44,681	0.08%	大買/大賣/
2018/06/11	139	67.75	143	67.33	69.70	-4	43,257	-0.01%	大買/大賣/
2018/06/08	42	62.93	47	63.81	63.40	-5	42,538	-0.01%
2018/06/07	102	65.84	95	66.46	65.00	7	42,363	0.02%	大買/
2018/06/06	73	65.80	29	65.94	66.00	44	42,989	0.10%
2018/06/05	103	64.80	97.4	65.55	63.70	5.6	43,474	0.01%	大買/
2018/06/04	35	66.99	30	67.18	67.30	5	42,688	0.01%
2018/06/01	77	68.42	86	68.10	67.10	-9	42,378	-0.02%
2018/05/31	47	71.43	98	71.36	69.90	-51	41,822	-0.12%
2018/05/30	77	66.92	56	66.94	67.80	21	40,393	0.05%
2018/05/29	134	67.75	143.1	67.98	66.40	-9	39,562	-0.02%	大買/大賣/
2018/05/28	96	64.53	90	63.98	64.80	6	37,968	0.02%
2018/05/25	111	60.25	131	60.02	60.50	-20	36,847	-0.05%	大買/大賣/
2018/05/24	53	59.37	51	59.10	59.30	2	36,381	0.01%
2018/05/23	112	59.36	91	59.39	58.90	21	36,141	0.06%	大買/
2018/05/22	76	61.05	43	59.90	58.50	33	35,613	0.09%
2018/05/21	37	62.99	18	62.99	62.60	19	34,997	0.05%
2018/05/18	85	62.02	102	62.08	63.20	-17	34,507	-0.05%	大賣/
2018/05/17	166	63.10	184	62.71	61.20	-18	33,760	-0.05%	大買/大賣/
2018/05/16	120	60.68	148	61.33	62.00	-28	32,460	-0.09%	大買/大賣/
2018/05/15	73	57.33	105.1	57.24	57.30	-32.1	31,009	-0.10%	大賣/
2018/05/14	58	56.26	65.1	56.47	58.10	-7.1	30,392	-0.02%
2018/05/11	166	54.98	100	54.72	52.90	66	29,133	0.23%	大買/
2018/05/10	29	52.50	22	52.25	53.50	7	27,993	0.03%
2018/05/09	108	53.36	100	53.05	52.50	8	27,547	0.03%	大買/
2018/05/08	153	52.74	207.1	53.30	53.80	-54.1	26,881	-0.20%	大買/大賣/
2018/05/07	23	48.86	15	48.73	50.00	8	25,652	0.03%
2018/05/04	13	48.00	13.1	47.59	47.25	-0.1	25,600	0.00%
2018/05/03	66	49.45	76	49.36	48.75	-10	25,913	-0.04%
2018/05/02	29	48.35	38	48.28	48.90	-9	25,992	-0.03%
2018/04/30	27	47.19	27	47.23	46.80	0	26,032	0.00%
2018/04/27	13	46.56	2	46.58	46.50	11	27,327	0.04%
2018/04/26	15	47.92	18	47.98	45.90	-3	28,276	-0.01%
2018/04/25	15	46.79	22	46.70	47.60	-7	28,445	-0.02%
2018/04/24	71	49.11	99	47.31	46.25	-28	29,126	-0.10%
2018/04/23	62	50.14	73	50.32	48.80	-11	28,557	-0.04%
2018/04/20	110	48.97	195	48.79	48.70	-85	28,578	-0.30%	大買/大賣/
2018/04/19	117	48.21	179	47.84	49.10	-62	27,712	-0.22%	大買/大賣/
2018/04/18	49	44.49	49	44.77	44.65	0	26,756	0.00%
2018/04/17	69	45.15	118	45.76	44.05	-49	26,930	-0.18%	大賣/
2018/04/16	63	45.61	110	46.05	45.50	-47	27,170	-0.17%	大賣/
2018/04/13	100	46.08	128	46.18	45.65	-28	27,575	-0.10%	大賣/
2018/04/12	41	44.74	21	44.87	44.90	20	27,359	0.07%
2018/04/11	57	45.74	72	45.89	45.05	-15	28,225	-0.05%
2018/04/10	30	44.68	46	44.84	44.60	-16	28,851	-0.06%
2018/04/09	25	44.38	114	44.24	43.80	-89	29,531	-0.30%	大賣/
2018/04/03	69	43.96	193	43.84	44.25	-124	29,498	-0.42%	大賣/鉅額交易
2018/04/02	41	43.29	64	43.51	43.05	-23	29,804	-0.08%
2018/03/31	66	43.92	38	43.90	44.00	28	29,953	0.09%
2018/03/30	120	45.57	90	45.18	44.70	30	30,304	0.10%	大買/
2018/03/29	95	46.46	88	46.82	45.50	7	30,876	0.02%
2018/03/28	98	46.13	31	45.86	45.80	67	30,715	0.22%
2018/03/27	59	46.78	69	47.04	47.15	-10	30,879	-0.03%
2018/03/26	19	45.20	20	45.53	45.75	-1	31,408	0.00%
2018/03/23	62	45.33	47	45.22	45.00	15	31,596	0.05%
2018/03/22	66	47.98	92	47.83	47.05	-26	31,550	-0.08%
2018/03/21	119	47.39	114	47.68	47.00	5	31,458	0.02%	大買/大賣/
2018/03/20	51	47.00	59	47.19	47.25	-8	31,677	-0.03%
2018/03/19	94	48.42	116	48.41	47.65	-22	31,851	-0.07%	大賣/
2018/03/16	105	48.27	93	48.40	47.20	12	31,592	0.04%	大買/
2018/03/15	24	46.51	17	46.49	47.00	7	31,638	0.02%
2018/03/14	22	47.57	11	47.71	46.90	11	31,960	0.03%
2018/03/13	47	48.26	64	48.22	48.55	-17	32,804	-0.05%
2018/03/12	178	47.93	160	48.11	47.75	18	33,151	0.05%	大買/大賣/
2018/03/09	99	46.20	109	46.11	47.50	-10	33,111	-0.03%	大賣/
2018/03/08	17	43.08	18	43.18	43.20	-1	33,139	0.00%
2018/03/07	47	42.67	41	42.54	42.70	6	33,542	0.02%
2018/03/06	96	42.16	92	42.61	42.40	4	33,993	0.01%
2018/03/05	75	42.68	20	43.57	41.40	55	34,392	0.16%
2018/03/02	30	44.05	34	44.21	44.10	-4	34,552	-0.01%
2018/03/01	33	44.95	33	44.88	45.00	0	35,135	0.00%
2018/02/27	21	45.70	12	45.89	45.30	9	35,753	0.03%
2018/02/26	51	45.78	51	45.84	45.50	0	36,140	0.00%
2018/02/23	32	44.78	22	44.90	44.50	10	36,662	0.03%
2018/02/22	26	44.41	25	44.51	44.15	1	38,036	0.00%
2018/02/21	67	44.89	67	44.87	45.00	0	39,623	0.00%
2018/02/12	70	43.40	70	43.17	43.00	0	39,949	0.00%
2018/02/09	55	42.31	93	41.03	42.90	-38	40,294	-0.09%
2018/02/08	54	44.11	54	44.32	43.50	0	40,591	0.00%
2018/02/07	92	45.58	78	45.37	45.10	14	40,855	0.03%
2018/02/06	43	44.63	50	43.69	42.50	-7	41,706	-0.02%
2018/02/05	19	45.28	20	45.23	47.20	-1	43,336	0.00%
2018/02/02	26	47.27	25.3	47.23	47.20	0.7	44,680	0.00%
2018/02/01	53	48.66	54	48.79	48.00	-1	46,364	0.00%
2018/01/31	46	47.53	38	47.37	48.00	8	47,867	0.02%
2018/01/30	92	49.12	82	49.14	48.60	10	48,603	0.02%
2018/01/29	26	49.88	12	49.87	49.85	14	48,644	0.03%
2018/01/26	103	49.49	88	49.31	49.00	15	48,988	0.03%	大買/
2018/01/25	27	50.59	26.1	50.95	49.50	0.9	48,892	0.00%
2018/01/24	92	52.45	87	52.44	52.30	5	48,813	0.01%
2018/01/23	90	53.85	70	53.91	52.40	20	49,067	0.04%
2018/01/22	57	51.62	70.1	51.57	53.60	-13.1	48,434	-0.03%
2018/01/19	36	48.42	54.1	48.49	48.75	-18.1	49,111	-0.04%
2018/01/18	60	48.13	143	48.55	47.90	-83	49,222	-0.17%	大賣/
2018/01/17	23	47.12	30	47.55	46.90	-7	49,485	-0.01%
2018/01/16	39	47.30	76	47.54	47.05	-37	50,360	-0.07%
2018/01/15	56	46.99	32	46.65	47.00	24	51,050	0.05%
2018/01/12	37	46.66	15	46.64	45.90	22	51,888	0.04%
2018/01/11	26	45.92	21	45.94	46.20	5	52,157	0.01%
2018/01/10	20	46.35	27	46.79	45.85	-7	52,303	-0.01%
2018/01/09	43	46.51	47	46.74	47.25	-4	52,530	-0.01%
2018/01/08	86	46.35	74	45.77	45.05	12	52,941	0.02%
2018/01/05	88	47.78	89	47.58	47.15	-1	53,817	0.00%
2018/01/04	140	44.81	184	45.35	46.50	-44	54,411	-0.08%	大買/大賣/
2018/01/03	196	44.42	184	44.28	43.95	12	53,809	0.02%	大買/大賣/
2018/01/02	15	42.51	11	42.50	42.35	4	53,322	0.01%