合晶 (6182)-兆豐-忠孝券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/10	0	0.00	3	39.78	39.95	-3	2,954	-0.10%
2024/05/09	0	0.00	1.4	39.06	39.30	-1.4	2,923	-0.05%
2024/05/08	3	38.55	3	38.95	38.80	0	2,934	0.00%
2024/05/07	0	0.00	9	38.91	39.20	-9	2,925	-0.31%
2024/05/06	3	38.83	8	38.97	39.00	-5	2,927	-0.17%
2024/05/03	3	39.33	5	38.85	38.85	-2	2,924	-0.07%
2024/05/02	15	39.07	8	39.14	39.20	7	2,949	0.24%
2024/04/30	3	39.53	12	39.68	39.50	-9	2,935	-0.31%
2024/04/29	3	39.32	4	39.44	39.50	-1	2,941	-0.03%
2024/04/26	8	39.09	0	0.00	39.20	8	2,937	0.27%
2024/04/25	8	39.03	1	39.25	39.20	7	2,940	0.24%
2024/04/22	2	39.08	1	39.20	38.95	1	3,017	0.03%
2024/04/19	2	39.28	3	38.95	38.85	-1	3,009	-0.03%
2024/04/18	2	39.73	9	39.70	39.70	-7	2,977	-0.24%
2024/04/17	10	39.88	12	39.98	39.75	-2	2,966	-0.07%
2024/04/15	3	39.80	6	40.13	40.10	-3	2,945	-0.10%
2024/04/12	5	39.60	2	39.45	39.45	3	2,947	0.10%
2024/04/11	2	39.83	0	0.00	39.55	2	2,967	0.07%
2024/04/02	2	39.65	1	40.15	40.15	1	3,112	0.03%
2024/04/01	0	0.00	3	39.93	39.90	-3	3,203	-0.09%
2024/03/26	4	39.50	0.1	39.00	38.75	3.9	3,388	0.12%
2024/03/25	3	39.33	1	39.45	39.10	2	3,432	0.06%
2024/03/22	3	39.88	1	39.80	39.70	2	3,537	0.06%
2024/03/21	4	40.20	3	40.47	40.00	1	3,678	0.03%
2024/03/20	2	39.80	2	40.45	40.15	0	3,999	0.00%
2024/03/19	4	39.68	1	40.20	39.60	3	4,036	0.07%
2024/03/18	9	38.94	6	38.85	38.80	3	4,353	0.07%
2024/03/15	1	39.70	0	0.00	39.70	1	4,579	0.02%
2024/03/14	9	40.25	9	40.20	40.20	0	4,547	0.00%
2024/03/13	13	41.05	8	40.70	40.70	5	4,537	0.11%
2024/03/12	3	41.27	2	41.35	41.20	1	4,493	0.02%
2024/03/11	16	42.23	0	0.00	41.60	16	4,453	0.36%
2024/03/08	14	42.18	32	42.13	42.35	-18	4,322	-0.42%
2024/03/07	0	0.00	2	40.20	39.95	-2	3,985	-0.05%
2024/03/05	3	40.20	7	40.34	40.10	-4	3,980	-0.10%
2024/03/04	5	40.05	1	40.10	40.10	4	3,992	0.10%
2024/03/01	1	39.90	2	40.08	39.90	-1	4,022	-0.02%
2024/02/29	6	39.91	1	39.80	39.80	5	4,017	0.12%
2024/02/27	10	40.15	10	40.56	39.90	0	4,006	0.00%
2024/02/26	21	40.57	0	0.00	40.40	21	3,992	0.53%
2024/02/22	0	0.00	1	41.60	41.20	-1	3,963	-0.03%
2024/02/21	11	41.20	0	0.00	41.20	11	3,965	0.28%
2024/02/20	6	41.31	6	41.40	41.30	0	3,960	0.00%
2024/02/19	2	41.75	0	0.00	41.70	2	3,969	0.05%
2024/02/16	1	41.10	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	1	41.10	41.20	-1	3,965	-0.03%
2024/02/05	1	40.50	2	40.80	40.70	-1	3,961	-0.03%
2024/02/02	10	40.80	1	41.00	41.00	9	3,969	0.23%
2024/02/01	5	40.87	1	41.00	41.00	4	4,014	0.10%
2024/01/31	20	41.23	21	41.25	41.25	-1	4,029	-0.02%
2024/01/30	3	40.83	0	0.00	40.55	3	4,055	0.07%
2024/01/29	0	0.00	0	41.35	41.30	0	4,119	0.00%
2024/01/26	0	0.00	3	41.35	41.35	-3	4,131	-0.07%
2024/01/25	12	41.73	0	0.00	41.50	12	4,137	0.29%
2024/01/24	0	0.00	10	42.40	42.35	-10	4,158	-0.24%
2024/01/23	4	42.33	0	0.00	42.30	4	4,234	0.09%
2024/01/22	1	42.45	13	42.48	42.55	-12	4,248	-0.28%
2024/01/19	1	42.00	2	42.23	42.15	-1	4,291	-0.02%
2024/01/18	1	42.00	0.1	41.70	41.60	0.9	4,334	0.02%
2024/01/17	2	42.30	0	0.00	42.20	2	4,333	0.05%
2024/01/15	2	42.95	3	43.43	43.15	-1	4,308	-0.02%
2024/01/12	1	42.65	1	42.90	42.75	0	4,315	0.00%
2024/01/10	1	42.70	0	0.00	42.35	1	4,351	0.02%
2024/01/09	1	43.30	1	42.85	43.05	0	4,338	0.00%
2024/01/08	0	0.00	2	43.60	43.55	-2	4,326	-0.05%
2024/01/05	4	43.09	0	0.00	43.05	4	4,347	0.09%
2024/01/04	12	42.81	0	43.10	43.25	12	4,341	0.28%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/27	9	44.29	2.1	44.48	43.95	6.9	4,250	0.16%
2023/12/25	3	43.83	2	44.50	43.75	1	4,130	0.02%
2023/12/22	5	44.00	1	44.15	44.10	4	4,096	0.10%
2023/12/21	1.1	44.16	11	44.19	44.05	-9.9	4,051	-0.24%
2023/12/20	3	44.88	5	44.89	44.65	-2	3,989	-0.05%
2023/12/19	28	45.24	10	44.85	45.00	18	3,943	0.46%
2023/12/18	25	47.32	2	48.15	46.05	23	3,839	0.60%
2023/12/15	13	48.76	36.2	48.54	48.05	-23.1	3,768	-0.61%
2023/12/14	7	46.50	10	46.87	47.40	-3	3,495	-0.09%
2023/12/13	26	46.93	7	47.44	46.45	19	3,474	0.55%
2023/12/12	3	46.23	9	46.71	47.60	-6	3,179	-0.19%
2023/12/08	0	0.00	4	44.60	44.50	-4	2,993	-0.13%
2023/12/06	2	44.35	0	0.00	44.35	2	3,137	0.06%
2023/12/04	1	45.50	1	45.30	45.00	0	3,281	0.00%
2023/11/29	1	44.80	43	45.14	45.20	-42	3,346	-1.25%
2023/11/28	3	44.65	26	44.90	44.85	-23	3,332	-0.69%
2023/11/27	1	43.80	0	0.00	43.85	1	3,299	0.03%
2023/11/22	1	43.65	0	0.00	43.70	1	3,317	0.03%
2023/11/21	1	43.90	3	44.25	43.60	-2	3,334	-0.06%
2023/11/17	10	43.70	7	43.89	43.80	3	3,358	0.09%
2023/11/16	1	43.25	1	43.55	43.80	0	3,373	0.00%
2023/11/15	5	43.17	0	0.00	43.00	5	3,371	0.15%
2023/11/14	2	42.73	1	42.95	42.65	1	3,404	0.03%
2023/11/10	0	0.00	0	42.85	42.90	0	3,449	0.00%
2023/11/09	3	42.67	0	0.00	42.40	3	3,456	0.09%
2023/11/08	0	0.00	1	43.40	43.15	-1	3,457	-0.03%
2023/11/07	10	43.05	2	43.13	43.00	8	3,444	0.23%
2023/11/06	5	43.61	2	43.60	43.50	3	3,448	0.09%
2023/11/03	4	44.98	0	0.00	44.85	4	3,442	0.12%
2023/11/02	0	0.00	2	44.95	45.15	-2	3,480	-0.06%
2023/11/01	1	43.15	20	44.12	44.60	-19	3,501	-0.54%
2023/10/31	5	43.98	0	0.00	43.60	5	3,473	0.14%
2023/10/30	23	45.34	0	0.00	45.10	23	3,470	0.66%
2023/10/27	23	46.21	36	46.54	45.80	-13	3,464	-0.38%
2023/10/26	30	45.37	18	46.00	45.45	12	3,495	0.34%
2023/10/25	10	46.44	5	46.63	46.15	5	3,467	0.14%
2023/10/24	0	0.00	5	46.49	46.70	-5	3,475	-0.14%
2023/10/23	0	0.00	14	46.21	46.00	-14	3,507	-0.40%
2023/10/20	1	46.05	10	46.00	46.00	-9	3,539	-0.25%
2023/10/19	3	45.80	0	0.00	45.90	3	3,586	0.08%
2023/10/18	20	46.08	1	45.90	45.90	19	3,621	0.52%
2023/10/13	0	0.00	5	46.44	46.50	-5	3,861	-0.13%
2023/10/12	10	44.70	0	0.00	45.85	10	3,963	0.25%
2023/10/06	2	45.78	0	0.00	45.95	2	4,134	0.05%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/10/04	10	44.64	0	0.00	44.95	10	4,411	0.23%
2023/10/03	3	44.97	6	45.10	45.00	-3	4,457	-0.07%
2023/10/02	30	44.41	0	0.00	45.00	30	4,520	0.66%
2023/09/27	3	44.03	0	0.00	44.00	3	4,641	0.06%
2023/09/26	2	44.65	2	44.65	44.65	0	4,648	0.00%
2023/09/25	2	45.05	0	0.00	44.95	2	4,702	0.04%
2023/09/22	0	0.00	5	44.90	45.20	-5	4,714	-0.11%
2023/09/20	2	45.10	1	45.15	44.90	1	4,817	0.02%
2023/09/19	12	45.98	0	0.00	45.70	12	4,900	0.24%
2023/09/18	1	47.10	2	46.93	46.70	-1	4,853	-0.02%
2023/09/15	1	46.50	1	46.70	46.50	0	4,802	0.00%
2023/09/13	2	46.05	2	46.05	45.90	0	4,749	0.00%
2023/09/12	1	45.30	4	45.95	45.65	-3	4,776	-0.06%
2023/09/11	1	44.90	0	0.00	44.40	1	4,792	0.02%
2023/09/08	0	0.00	5	45.20	44.85	-5	5,009	-0.10%
2023/09/07	1	44.90	11.1	44.91	44.85	-10.1	4,970	-0.20%
2023/09/06	2	44.55	7	43.95	44.30	-5	4,892	-0.10%
2023/09/05	0	0.00	4	43.64	43.55	-4	4,848	-0.08%
2023/09/04	1	43.20	1	43.15	43.20	0	4,859	0.00%
2023/09/01	3	42.92	3	43.05	43.10	0	4,864	0.00%
2023/08/31	1	42.60	1	42.75	42.60	0	4,871	0.00%
2023/08/30	4	42.43	5	42.50	42.45	-1	4,885	-0.02%
2023/08/29	2	42.03	7	42.46	42.50	-5	4,909	-0.10%
2023/08/28	0	0.00	4	42.28	42.00	-4	4,910	-0.08%
2023/08/25	1	41.70	2	42.20	42.15	-1	4,910	-0.02%
2023/08/24	2	42.03	0	0.00	41.75	2	4,913	0.04%
2023/08/23	0	0.00	3	42.08	42.00	-3	4,928	-0.06%
2023/08/22	1	41.10	1	41.40	41.65	0	4,921	0.00%
2023/08/18	3	40.93	3	41.42	41.25	0	4,893	0.00%
2023/08/17	5	40.32	9	40.32	40.80	-4	4,877	-0.08%
2023/08/16	0	0.00	1	39.60	39.90	-1	4,857	-0.02%
2023/08/15	12	39.17	0	0.00	39.25	12	4,833	0.25%
2023/08/14	2	38.85	1	39.30	39.25	1	4,827	0.02%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	2	40.00	0	0.00	40.00	2	4,773	0.04%
2023/08/09	9	40.61	3	40.45	40.45	6	4,724	0.13%
2023/08/08	5	41.50	0	0.00	41.50	5	4,637	0.11%
2023/08/07	1	42.25	1	42.40	42.30	0	4,601	0.00%
2023/08/04	1	42.25	1	42.55	42.70	0	4,583	0.00%
2023/08/02	5	42.50	2	41.80	42.45	3	4,603	0.07%
2023/07/31	5	42.86	0	0.00	42.50	5	4,534	0.11%
2023/07/28	5	43.50	9	43.45	43.50	-4	4,463	-0.09%
2023/07/27	4	43.60	1	43.55	43.60	3	4,464	0.07%
2023/07/26	12	43.12	0	0.00	42.75	12	4,454	0.27%
2023/07/25	10	43.50	19	43.61	43.55	-9	4,430	-0.20%
2023/07/24	3	43.43	1.1	43.42	43.05	1.9	4,423	0.04%
2023/07/21	8	44.48	1	44.85	44.40	7	4,421	0.16%
2023/07/20	8	45.68	29	45.61	45.60	-21	4,426	-0.47%
2023/07/19	25	46.54	22	46.52	45.60	3	4,456	0.07%
2023/07/18	42	48.59	30	48.63	48.60	12	4,399	0.27%
2023/07/17	16	48.75	37	48.85	48.90	-21	4,293	-0.49%
2023/07/14	5	47.78	8	48.33	48.45	-3	4,239	-0.07%
2023/07/13	47	47.82	2	47.85	47.35	45	4,166	1.08%
2023/07/12	5	48.34	16	48.35	48.10	-11	4,123	-0.27%
2023/07/11	1	47.95	1	47.90	47.80	0	4,014	0.00%
2023/07/10	10	47.35	1	47.50	47.30	9	3,981	0.23%
2023/07/07	7	46.80	0	0.00	46.70	7	3,963	0.18%
2023/07/06	5	47.67	3	47.65	47.75	2	3,922	0.05%
2023/07/05	3	46.93	12	47.15	47.35	-9	3,870	-0.23%
2023/07/04	13	46.93	4	46.70	46.75	9	3,838	0.23%
2023/07/03	6	47.56	6	47.41	47.30	0	3,841	0.00%
2023/06/30	3	46.98	19	47.18	47.30	-16	3,822	-0.42%
2023/06/29	4	46.74	23	46.82	46.95	-19	3,842	-0.49%
2023/06/28	5	47.09	0	0.00	47.20	5	3,834	0.13%
2023/06/27	0	0.00	19.4	47.00	46.60	-19.4	3,836	-0.51%
2023/06/21	3	46.23	1	46.25	46.15	2	3,831	0.05%
2023/06/20	11	45.91	0	0.00	45.95	11	3,980	0.28%
2023/06/16	2	46.33	10	46.45	46.65	-8	4,269	-0.19%
2023/06/15	15	46.27	43	46.02	46.40	-28	4,270	-0.66%
2023/06/14	55	46.24	3	46.02	46.30	52	4,244	1.23%
2023/06/13	3	44.55	12	44.50	44.50	-9	4,099	-0.22%
2023/06/12	11	43.80	1	43.95	43.85	10	4,195	0.24%
2023/06/09	0	0.00	1	43.90	43.90	-1	4,224	-0.02%
2023/06/08	1	44.05	4	44.40	44.05	-3	4,254	-0.07%
2023/06/07	0	0.00	3	45.00	45.20	-3	4,335	-0.07%
2023/06/06	0	0.00	1	44.90	45.20	-1	4,371	-0.02%
2023/06/05	1	45.50	0	0.00	45.40	1	4,430	0.02%
2023/06/02	0	0.00	3	45.00	44.75	-3	4,433	-0.07%
2023/05/30	2	44.75	0	0.00	44.95	2	4,461	0.04%
2023/05/29	26	44.89	7	44.76	44.80	19	4,461	0.43%
2023/05/26	0	0.00	2	44.28	44.05	-2	4,455	-0.04%
2023/05/25	0	0.00	8	44.04	44.05	-8	4,447	-0.18%
2023/05/23	0	0.00	3	44.10	44.10	-3	4,510	-0.07%
2023/05/22	1	43.70	0	0.00	43.70	1	4,504	0.02%
2023/05/19	0	0.00	5	43.20	43.20	-5	4,523	-0.11%
2023/05/17	4	43.00	0	0.00	43.00	4	4,643	0.09%
2023/05/16	0	0.00	13	42.85	42.80	-13	4,638	-0.28%
2023/05/15	12	42.15	0	0.00	42.25	12	4,660	0.26%
2023/05/11	1	42.15	3	42.05	42.05	-2	4,834	-0.04%
2023/05/09	3	43.12	0	0.00	42.60	3	4,975	0.06%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/05	8	43.97	1	43.95	43.95	7	5,039	0.14%
2023/05/03	0	0.00	4	43.98	44.10	-4	5,198	-0.08%
2023/04/28	3	43.27	6	43.25	43.20	-3	5,378	-0.06%
2023/04/27	1	43.10	0	0.00	43.20	1	5,360	0.02%
2023/04/26	11	42.46	6	42.29	42.50	5	5,334	0.09%
2023/04/25	2	43.03	0	0.00	42.55	2	5,320	0.04%
2023/04/24	21	43.86	22	43.56	43.55	-1	5,314	-0.02%
2023/04/21	2	44.23	0	0.00	44.10	2	5,301	0.04%
2023/04/20	1	45.35	0	0.00	45.15	1	5,273	0.02%
2023/04/19	13	45.33	11	45.52	45.25	2	5,337	0.04%
2023/04/18	0	0.00	3	46.25	46.15	-3	5,261	-0.06%
2023/04/17	2	46.18	93	46.15	46.15	-91	5,238	-1.74%
2023/04/14	8	46.68	1	46.80	46.70	7	5,182	0.14%
2023/04/13	2	47.60	4	47.30	46.85	-2	5,147	-0.04%
2023/04/12	0	0.00	1	48.10	48.35	-1	5,035	-0.02%
2023/04/10	16	48.59	0	0.00	48.65	16	4,980	0.32%
2023/04/07	1	48.05	1	47.90	47.90	0	4,918	0.00%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/31	0	0.00	1	49.20	48.50	-1	4,867	-0.02%
2023/03/30	10	48.60	0	0.00	48.65	10	4,837	0.21%
2023/03/29	3	48.17	1	47.95	48.00	2	4,819	0.04%
2023/03/28	13	48.41	2	48.18	48.10	11	4,807	0.23%
2023/03/27	1	48.40	8	48.81	48.90	-7	4,706	-0.15%
2023/03/24	3	49.42	2	49.38	49.35	1	4,633	0.02%
2023/03/23	4	49.08	5	49.25	49.55	-1	4,531	-0.02%
2023/03/22	10	48.66	4	48.63	48.90	6	4,355	0.14%
2023/03/21	3	48.18	14	47.89	47.70	-11	4,191	-0.26%
2023/03/20	104	47.16	5	46.95	47.20	99	4,007	2.47%	大買/
2023/03/17	1	46.20	1	46.55	46.20	0	3,945	0.00%
2023/03/16	24	46.40	33	46.44	46.45	-9	3,860	-0.23%
2023/03/15	0	0.00	10	46.13	45.95	-10	3,782	-0.26%
2023/03/14	3	44.00	1	45.15	44.90	2	3,738	0.05%
2023/03/13	4	44.45	0	0.00	44.75	4	3,733	0.11%
2023/03/10	5	45.46	5.1	46.46	45.40	-0.1	3,731	0.00%
2023/03/09	2	46.88	4	46.65	46.20	-2	3,782	-0.05%
2023/03/08	4	46.86	17	46.46	46.90	-13	3,772	-0.34%
2023/03/07	27	46.15	15	46.20	46.10	12	3,742	0.32%
2023/03/06	4	45.95	5	45.84	46.05	-1	3,738	-0.03%
2023/03/01	2	44.95	0	0.00	45.10	2	3,897	0.05%
2023/02/24	3	44.70	0	0.00	44.90	3	3,889	0.08%
2023/02/23	10	45.30	5	45.45	45.35	5	3,899	0.13%
2023/02/22	3	45.00	0	0.00	45.15	3	3,948	0.08%
2023/02/17	0	0.00	3	46.15	46.25	-3	4,126	-0.07%
2023/02/16	7	46.20	8	45.56	46.45	-1	4,165	-0.02%
2023/02/15	7	44.99	0	0.00	45.05	7	4,284	0.16%
2023/02/14	0	0.00	2	45.33	45.05	-2	4,354	-0.05%
2023/02/10	1.3	46.71	1	45.70	45.70	0.3	4,528	0.01%
2023/02/09	0	0.00	2	46.75	46.65	-2	4,594	-0.04%
2023/02/08	2.4	46.48	1	46.15	46.15	1.4	4,578	0.03%
2023/02/07	0.3	45.22	0.1	46.20	46.20	0.2	4,562	0.00%
2023/02/02	0	0.00	22.1	46.06	46.10	-22.1	4,610	-0.48%
2023/02/01	17	45.49	12	45.46	45.50	5	4,585	0.11%
2023/01/31	20	44.66	4	44.84	44.85	16	4,618	0.35%
2023/01/30	21	43.71	13	44.31	44.50	8	4,570	0.18%
2023/01/17	2	42.30	8	42.20	42.10	-6	4,472	-0.13%
2023/01/13	6	42.00	11	42.14	41.80	-5	4,593	-0.11%
2023/01/09	4	44.11	2	43.15	44.25	2	4,683	0.04%
2023/01/06	5	42.40	9	42.44	42.50	-4	4,652	-0.09%
2023/01/05	0	0.00	10	42.35	41.65	-10	4,758	-0.21%
2023/01/03	3	40.90	0	0.00	41.45	3	4,896	0.06%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	1	41.00	0	0.00	40.75	1	5,203	0.02%
2022/12/20	10	43.30	0	0.00	41.85	10	6,069	0.16%
2022/12/16	1	43.65	1	44.00	43.65	0	6,368	0.00%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/08	0	0.00	10	44.50	44.85	-10	6,563	-0.15%
2022/12/07	3	44.83	2	44.75	44.75	1	6,595	0.02%
2022/12/05	5	47.74	0	0.00	47.70	5	6,613	0.08%
2022/12/02	1	47.65	1	47.65	47.60	0	6,622	0.00%
2022/12/01	3	47.73	18	47.60	47.70	-15	6,644	-0.23%
2022/11/30	16	45.62	2	45.98	45.95	14	6,594	0.21%
2022/11/28	0	0.00	2	45.80	45.55	-2	6,740	-0.03%
2022/11/24	0	0.00	8	46.02	46.50	-8	6,820	-0.12%
2022/11/23	5	45.48	1	45.50	45.20	4	6,795	0.06%
2022/11/21	2	45.85	7	46.20	45.85	-5	7,128	-0.07%
2022/11/18	4	46.20	0.2	45.65	45.65	3.8	7,432	0.05%
2022/11/16	3	46.00	0	0.00	46.10	3	7,464	0.04%
2022/11/15	10	45.85	15	45.79	46.00	-5	7,430	-0.07%
2022/11/14	0	0.00	3	44.92	45.00	-3	7,468	-0.04%
2022/11/11	2	44.70	6	45.45	44.75	-4	7,530	-0.05%
2022/11/10	5	43.49	12	43.70	43.80	-7	7,430	-0.09%
2022/11/09	4	42.65	44	42.80	43.00	-40	7,527	-0.53%
2022/11/08	2	42.75	3	42.60	42.25	-1	7,570	-0.01%
2022/11/07	3	42.43	15	42.30	42.35	-12	7,805	-0.15%
2022/11/04	21	42.10	2	41.98	42.20	19	8,032	0.24%
2022/11/03	4.2	40.91	6	41.10	41.40	-1.8	8,027	-0.02%
2022/11/02	9	40.70	11	41.25	41.00	-2	8,098	-0.02%
2022/11/01	4	40.38	0	0.00	40.20	4	8,034	0.05%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/28	5	39.56	1	39.60	39.05	4	8,131	0.05%
2022/10/27	1	39.75	6	39.30	39.95	-5	8,121	-0.06%
2022/10/26	3	37.93	2.1	38.29	37.60	0.9	8,063	0.01%
2022/10/25	2	39.05	2	38.35	38.30	0	8,072	0.00%
2022/10/24	3	39.57	2	40.05	38.95	1	8,111	0.01%
2022/10/19	2	39.13	0	0.00	39.00	2	8,105	0.02%
2022/10/18	1	40.30	1	40.10	39.55	0	8,090	0.00%
2022/10/17	1	37.60	2	38.18	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	3	38.58	38.95	-3	8,231	-0.04%
2022/10/13	1	36.90	13	36.76	36.40	-12	8,282	-0.14%
2022/10/12	3	38.68	0	0.00	38.70	3	8,242	0.04%
2022/10/11	1	38.25	10	38.45	38.40	-9	8,291	-0.11%
2022/10/07	1	40.40	0	0.00	40.60	1	8,336	0.01%
2022/10/06	0	0.00	1	41.20	41.10	-1	8,352	-0.01%
2022/10/05	3	41.05	6	41.78	40.80	-3	8,345	-0.04%
2022/10/04	4	39.74	1	39.45	39.90	3	8,311	0.04%
2022/10/03	4	38.73	4	38.60	38.60	0	8,391	0.00%
2022/09/30	1	37.40	3	38.60	39.45	-2	8,407	-0.02%
2022/09/29	3	38.73	3	38.85	38.30	0	8,428	0.00%
2022/09/28	2	38.63	6	38.48	37.90	-4	8,439	-0.05%
2022/09/27	7	39.44	17	39.39	40.30	-10	8,331	-0.12%
2022/09/26	7	40.84	66	41.35	40.15	-59	8,083	-0.73%
2022/09/23	7.1	45.17	1	44.60	44.60	6.1	7,976	0.08%
2022/09/22	1	44.70	21	45.60	45.80	-20	7,992	-0.25%
2022/09/21	3	46.00	0	0.00	45.35	3	7,978	0.04%
2022/09/20	2	47.30	1	47.15	46.60	1	7,971	0.01%
2022/09/19	5	46.98	1	47.05	46.80	4	8,015	0.05%
2022/09/16	6	48.21	0	0.00	47.25	6	8,045	0.07%
2022/09/15	11	49.30	0	0.00	48.25	11	8,114	0.14%
2022/09/14	0	0.00	4	48.25	48.80	-4	8,186	-0.05%
2022/09/13	1	49.00	1	48.80	48.90	0	8,228	0.00%
2022/09/12	1	49.35	2	49.15	49.30	-1	8,309	-0.01%
2022/09/08	1	47.65	1	47.60	48.00	0	8,404	0.00%
2022/09/07	2	46.25	4	46.60	46.50	-2	8,480	-0.02%
2022/09/06	13	47.90	8	47.51	47.30	5	8,494	0.06%
2022/09/05	25	50.43	7	48.92	48.50	18	8,483	0.21%
2022/09/02	2	51.25	2	51.35	51.00	0	8,479	0.00%
2022/09/01	7	51.13	1	51.10	51.10	6	8,484	0.07%
2022/08/31	1	51.40	1	52.10	52.20	0	8,464	0.00%
2022/08/30	1	51.20	3	51.70	52.00	-2	8,477	-0.02%
2022/08/29	3	50.70	6	50.50	50.70	-3	8,441	-0.04%
2022/08/26	8.1	53.45	2	53.15	52.70	6.1	8,393	0.07%
2022/08/25	34	52.69	27.2	52.90	53.60	6.8	8,176	0.08%
2022/08/24	1	50.40	4	51.13	50.30	-3	7,970	-0.04%
2022/08/23	10	50.26	1	50.70	50.70	9	8,204	0.11%
2022/08/19	0	0.00	3	51.97	51.60	-3	8,626	-0.03%
2022/08/18	5	51.50	0	0.00	51.50	5	8,886	0.06%
2022/08/17	2	50.90	11	51.00	50.90	-9	8,984	-0.10%
2022/08/16	7	51.14	31	51.10	51.00	-24	9,064	-0.26%
2022/08/15	11	50.45	0.1	50.10	50.20	10.9	8,954	0.12%
2022/08/12	26	50.40	7	50.29	50.30	19	8,964	0.21%
2022/08/11	19	49.84	47	49.57	49.60	-28	8,792	-0.32%
2022/08/10	0	0.00	2	47.60	47.60	-2	8,698	-0.02%
2022/08/09	4	47.20	16	46.96	47.10	-12	8,845	-0.14%
2022/08/08	5	45.64	14	45.76	45.95	-9	9,344	-0.10%
2022/08/05	11	45.87	17	46.01	46.50	-6	9,800	-0.06%
2022/08/04	14	44.55	1	44.00	45.30	13	9,801	0.13%
2022/08/03	5	45.02	4	45.10	45.10	1	9,954	0.01%
2022/08/02	6	45.87	2	45.50	45.45	4	10,187	0.04%
2022/08/01	7	47.27	1	47.40	47.15	6	10,426	0.06%
2022/07/29	1	47.85	1	47.80	47.75	0	10,543	0.00%
2022/07/28	6	47.48	8	47.62	47.00	-2	10,780	-0.02%
2022/07/27	2	46.63	0	0.00	47.15	2	10,957	0.02%
2022/07/26	7	46.67	0	0.00	45.90	7	10,981	0.06%
2022/07/25	9	47.55	1.2	47.58	47.55	7.8	11,009	0.07%
2022/07/22	7	48.84	157	48.35	48.10	-150	11,136	-1.35%	大賣/鉅額交易
2022/07/21	3.1	47.98	257	48.42	48.95	-253.9	11,207	-2.27%	大賣/鉅額交易
2022/07/20	28.2	47.66	25	47.45	47.25	3.2	11,225	0.03%
2022/07/19	16.2	46.33	19	46.61	46.55	-2.8	11,345	-0.02%
2022/07/18	18	47.98	18	48.03	48.20	0	11,402	0.00%
2022/07/15	3	47.10	113	47.24	47.55	-110	11,364	-0.97%	大賣/鉅額交易
2022/07/14	1	44.40	7	45.74	46.15	-6	11,335	-0.05%
2022/07/13	5	45.27	4	45.04	44.80	1	11,443	0.01%
2022/07/12	10	45.21	13	43.92	44.00	-3	11,600	-0.03%
2022/07/11	415	47.83	7	47.63	47.30	408	11,749	3.47%	大買/鉅額交易
2022/07/08	8	46.28	5	46.46	46.40	3	11,789	0.03%
2022/07/07	10	44.80	11	44.92	44.90	-1	11,800	-0.01%
2022/07/06	7	44.20	27	44.43	43.30	-20	12,100	-0.17%
2022/07/05	1	44.60	2	45.05	46.00	-1	12,371	-0.01%
2022/07/04	4	44.38	0	0.00	44.55	4	12,364	0.03%
2022/07/01	5	48.11	33	46.61	45.05	-28	12,365	-0.23%
2022/06/30	4	48.26	16	49.19	48.05	-12	12,273	-0.10%
2022/06/29	6	50.20	1	50.50	50.50	5	12,324	0.04%
2022/06/28	1	51.00	0	0.00	51.00	1	12,440	0.01%
2022/06/27	15	52.40	7	52.23	52.40	8	12,592	0.06%
2022/06/24	1	50.60	6	50.70	50.50	-5	12,776	-0.04%
2022/06/23	6	50.08	5	50.50	49.95	1	13,229	0.01%
2022/06/22	5	50.60	0	0.00	50.20	5	14,000	0.04%
2022/06/21	6	51.33	13.2	51.01	52.40	-7.2	14,530	-0.05%
2022/06/20	3	51.00	3	51.40	50.20	0	14,839	0.00%
2022/06/17	14	52.84	1	54.00	52.60	13	14,885	0.09%
2022/06/16	3	56.77	3	58.10	54.60	0	14,888	0.00%
2022/06/15	1	58.20	5	57.78	57.00	-4	14,993	-0.03%
2022/06/14	4	57.58	18	56.94	58.40	-14	15,309	-0.09%
2022/06/13	8	58.10	2	59.20	57.70	6	15,378	0.04%
2022/06/09	13	61.32	8	61.14	61.00	5	15,626	0.03%
2022/06/08	5	61.48	6	61.50	60.80	-1	15,664	-0.01%
2022/06/07	0	0.00	2	61.10	61.30	-2	15,905	-0.01%
2022/06/06	6	61.00	1	61.20	61.00	5	16,035	0.03%
2022/06/02	1	61.20	3	61.90	61.60	-2	16,288	-0.01%
2022/06/01	7	61.79	3	61.73	61.60	4	16,483	0.02%
2022/05/31	23	62.51	15	62.82	62.30	8	16,488	0.05%
2022/05/30	16	62.38	30	62.58	62.00	-14	16,441	-0.09%
2022/05/27	7	60.76	7	60.99	60.70	0	16,268	0.00%
2022/05/26	23	60.52	11	60.34	60.00	12	16,175	0.07%
2022/05/25	8	59.11	27	59.44	59.80	-19	15,883	-0.12%
2022/05/24	16	58.28	3	58.87	57.50	13	15,892	0.08%
2022/05/23	2	60.10	10	59.52	59.40	-8	15,785	-0.05%
2022/05/20	2	59.10	1	59.40	59.60	1	15,830	0.01%
2022/05/19	3	58.80	4	58.88	59.60	-1	15,801	-0.01%
2022/05/18	5	59.70	28.1	59.82	59.30	-23.1	15,781	-0.15%
2022/05/17	24	59.64	5	59.28	60.10	19	15,738	0.12%
2022/05/16	22.1	60.04	115	61.75	58.60	-92.9	15,715	-0.59%	大賣/
2022/05/13	123	58.19	40.2	59.07	59.70	82.8	15,340	0.54%	大買/
2022/05/12	8	55.94	5	55.60	55.50	3	15,166	0.02%
2022/05/11	8	57.46	4	57.63	56.90	4	15,825	0.03%
2022/05/10	11	55.97	13	56.75	58.00	-2	16,239	-0.01%
2022/05/09	8	56.83	22	57.00	56.60	-14	16,322	-0.09%
2022/05/06	14	55.24	16	55.33	55.50	-2	16,342	-0.01%
2022/05/05	29	56.95	4	57.85	57.80	25	16,717	0.15%
2022/05/04	3	55.60	1	55.20	55.60	2	16,714	0.01%
2022/05/03	0	0.00	1	55.30	55.50	-1	16,822	-0.01%
2022/04/29	1	55.70	3	55.23	54.30	-2	17,101	-0.01%
2022/04/28	4	54.03	2.3	54.64	54.70	1.7	17,318	0.01%
2022/04/27	5	52.00	7	52.61	53.80	-2	17,354	-0.01%
2022/04/26	1	55.70	2	56.05	54.70	-1	17,287	-0.01%
2022/04/25	32	54.89	5	55.06	54.20	27	17,357	0.16%
2022/04/22	5	58.18	3	58.70	57.90	2	17,523	0.01%
2022/04/21	2	59.90	2	59.90	59.90	0	17,766	0.00%
2022/04/20	8	59.54	1	59.20	58.90	7	18,011	0.04%
2022/04/19	4	60.45	11	60.07	59.30	-7	18,412	-0.04%
2022/04/18	17	59.41	5	59.94	59.00	12	18,403	0.07%
2022/04/15	3	59.27	2	59.70	58.40	1	18,432	0.01%
2022/04/14	7	62.03	3	61.50	60.80	4	18,655	0.02%
2022/04/13	6	62.10	101	62.24	62.40	-95	18,634	-0.51%	大賣/
2022/04/12	1	60.90	0	0.00	60.90	1	18,821	0.01%
2022/04/11	11	64.22	13	63.76	62.60	-2	18,728	-0.01%
2022/04/08	9	68.03	7	67.93	68.00	2	18,893	0.01%
2022/04/07	3.2	69.54	13	69.52	68.00	-9.8	18,970	-0.05%
2022/04/06	6	68.93	0	0.00	69.40	6	19,232	0.03%
2022/04/01	16	67.70	12	67.73	69.00	4	19,662	0.02%
2022/03/31	53	69.16	41	69.28	68.90	12	19,841	0.06%
2022/03/30	45	70.52	45	70.84	69.80	0	19,946	0.00%
2022/03/29	13	70.10	3	69.73	70.00	10	20,416	0.05%
2022/03/28	14	68.50	7	69.73	70.50	7	20,327	0.03%
2022/03/25	260.3	71.86	18	72.76	71.10	242.3	20,092	1.21%	大買/鉅額交易
2022/03/24	44	76.39	9	76.09	76.30	35	19,374	0.18%
2022/03/23	16	78.71	14	78.67	79.00	2	19,064	0.01%
2022/03/22	12	76.67	95.2	76.79	77.20	-83.2	19,631	-0.42%
2022/03/21	4	75.80	74	76.48	75.80	-70	19,753	-0.35%
2022/03/18	14	74.29	25	75.18	75.30	-11	20,122	-0.05%
2022/03/17	14	73.89	231	74.53	74.90	-217	20,327	-1.07%	大賣/鉅額交易
2022/03/16	43	70.92	54	71.02	70.40	-11	20,662	-0.05%
2022/03/15	28	71.03	4	70.85	70.20	24	21,408	0.11%
2022/03/14	32	73.08	31	73.68	72.50	1	23,269	0.00%
2022/03/11	12	71.08	112.3	70.46	71.40	-100.3	23,531	-0.43%	大賣/
2022/03/10	51	71.11	45	71.71	71.70	6	24,096	0.02%
2022/03/09	9	68.93	2	69.15	68.60	7	24,579	0.03%
2022/03/08	13	70.19	11	70.95	68.10	2	25,744	0.01%
2022/03/07	10.3	73.06	16	72.66	72.00	-5.7	27,870	-0.02%
2022/03/04	9	77.11	55	76.93	76.50	-46	30,560	-0.15%
2022/03/03	7	77.43	107	77.41	77.40	-100	32,162	-0.31%	大賣/
2022/03/02	4	75.95	7	75.79	76.30	-3	33,425	-0.01%
2022/03/01	1	75.20	2	74.65	75.20	-1	35,505	0.00%
2022/02/25	7	72.26	14	72.55	72.40	-7	37,159	-0.02%
2022/02/24	205	71.90	16	74.34	71.50	189	37,706	0.50%	大買/鉅額交易
2022/02/23	6	75.12	3	75.46	75.80	3	38,556	0.01%
2022/02/22	5.2	75.59	7	75.83	74.90	-1.8	38,753	0.00%
2022/02/21	8	77.86	1	77.30	77.30	7	38,827	0.02%
2022/02/18	5	76.84	6	76.30	78.30	-1	39,120	0.00%
2022/02/17	8	77.76	12	77.17	77.00	-4	39,815	-0.01%
2022/02/16	22	78.88	27	78.41	78.10	-5	39,830	-0.01%
2022/02/15	70	78.81	48	78.84	77.80	22	40,095	0.05%
2022/02/14	25	78.34	28	78.66	77.80	-3	40,215	-0.01%
2022/02/11	50	79.17	45	79.80	79.70	5	40,771	0.01%
2022/02/10	150	77.00	469	77.58	78.10	-319	40,750	-0.78%	大買/大賣/鉅額交易
2022/02/09	39	74.57	326	74.67	74.70	-287	40,664	-0.71%	大賣/鉅額交易
2022/02/08	16	72.71	7	72.96	73.00	9	41,039	0.02%
2022/02/07	226	72.16	9	72.61	73.40	217	40,868	0.53%	大買/鉅額交易
2022/01/26	7	75.21	7	75.96	76.80	0	40,695	0.00%
2022/01/25	7	75.47	11	76.48	75.40	-4	41,051	-0.01%
2022/01/24	5	74.58	28	75.14	75.30	-23	41,508	-0.06%
2022/01/21	224	74.74	28	73.82	73.10	196	41,929	0.47%	大買/鉅額交易
2022/01/20	15	76.24	34	76.88	77.60	-19	41,885	-0.05%
2022/01/19	41	77.21	64	77.29	77.10	-23	41,826	-0.05%
2022/01/18	30	79.99	21	79.54	78.60	9	41,937	0.02%
2022/01/17	160	79.22	60	80.14	79.30	100	41,950	0.24%	大買/
2022/01/14	28	78.11	12	77.02	78.10	16	42,033	0.04%
2022/01/13	14	79.71	31	80.16	79.60	-17	42,427	-0.04%
2022/01/12	65	79.59	36.5	80.86	78.20	28.5	42,420	0.07%
2022/01/11	13	79.13	0	0.00	78.30	13	42,167	0.03%
2022/01/10	16	78.61	27	79.31	80.00	-11	42,243	-0.03%
2022/01/07	265.1	78.74	49	79.53	78.50	216.1	42,337	0.51%	大買/鉅額交易
2022/01/06	46	82.08	181.2	81.82	82.90	-135.2	41,989	-0.32%	大賣/鉅額交易
2022/01/05	81.3	84.06	35	84.02	82.50	46.3	42,144	0.11%
2022/01/04	60	84.95	104	85.54	85.50	-44	42,220	-0.10%	大賣/
2022/01/03	157	85.71	120	85.99	84.80	37	42,114	0.09%	大買/大賣/
2021/12/30	42	85.23	46	85.24	85.50	-4	42,011	-0.01%
2021/12/29	106	85.41	84	85.18	85.00	22	42,044	0.05%	大買/
2021/12/28	24.1	84.78	15	85.24	84.20	9.1	41,934	0.02%
2021/12/27	121	84.54	111.1	84.04	84.70	9.9	41,756	0.02%	大買/大賣/
2021/12/24	27	83.40	12	83.66	82.50	15	41,692	0.04%
2021/12/23	58	84.11	274	83.99	83.20	-216	41,679	-0.52%	大賣/鉅額交易
2021/12/22	25	81.94	18	81.47	81.00	7	41,410	0.02%
2021/12/21	23	81.04	21	80.93	81.20	2	41,428	0.00%
2021/12/20	24	82.47	13	82.55	82.20	11	41,361	0.03%
2021/12/17	13	83.07	4	82.50	82.40	9	41,536	0.02%
2021/12/16	91	85.33	177	85.48	84.50	-86	41,773	-0.21%	大賣/
2021/12/15	27	81.89	12	81.71	81.80	15	41,044	0.04%
2021/12/14	221	80.49	40	81.95	81.60	181	41,013	0.44%	大買/鉅額交易
2021/12/13	126	83.29	28	83.73	82.80	98	40,747	0.24%	大買/
2021/12/10	167	83.99	66	85.06	84.90	101	40,474	0.25%	大買/鉅額交易
2021/12/09	344	85.65	12	85.29	84.60	332	39,901	0.83%	大買/鉅額交易
2021/12/08	112	87.60	148	87.86	88.40	-36	39,235	-0.09%	大買/大賣/
2021/12/07	46	83.11	43	84.02	84.30	3	37,600	0.01%
2021/12/06	48	83.83	33.4	84.02	83.30	14.7	37,365	0.04%
2021/12/03	27.3	85.71	18.3	86.55	86.50	9	37,287	0.02%
2021/12/02	50.3	86.15	33	86.71	85.40	17.3	37,252	0.05%
2021/12/01	199	85.87	186.3	85.65	86.70	12.7	36,316	0.03%	大買/大賣/
2021/11/30	100	85.01	96	84.71	81.80	4	34,565	0.01%
2021/11/29	69	78.57	136	80.27	84.90	-67	32,731	-0.20%	大賣/
2021/11/26	81	77.60	98	78.22	77.20	-17	31,324	-0.05%
2021/11/25	240.2	77.69	150.6	77.50	79.70	89.6	30,253	0.30%	大買/大賣/
2021/11/24	48	76.16	115.4	75.61	76.40	-67.4	28,302	-0.24%	大賣/
2021/11/23	70.1	70.39	77	70.24	69.50	-6.9	27,223	-0.03%
2021/11/22	57.3	69.73	142.3	70.16	71.20	-85	27,501	-0.31%	大賣/
2021/11/19	104	68.29	46	67.41	67.30	58	27,702	0.21%	大買/
2021/11/18	23	67.78	43	68.00	67.70	-20	27,758	-0.07%
2021/11/17	59	68.25	32	68.62	68.90	27	27,904	0.10%
2021/11/16	57	68.85	66	69.61	68.20	-9	27,849	-0.03%
2021/11/15	44	67.65	14	67.86	67.40	30	27,355	0.11%
2021/11/12	28.1	67.32	14	67.84	66.80	14.1	27,411	0.05%
2021/11/11	40	68.67	19	68.61	68.60	21	27,191	0.08%
2021/11/10	247	70.29	254.1	69.73	69.60	-7.1	27,049	-0.03%	大買/大賣/
2021/11/09	96	69.02	210.1	68.68	68.30	-114.1	26,377	-0.43%	大賣/鉅額交易
2021/11/08	76	67.58	247.8	66.95	66.60	-171.8	25,834	-0.66%	大賣/鉅額交易
2021/11/05	206.8	67.57	65	67.31	66.30	141.8	25,599	0.55%	大買/鉅額交易
2021/11/04	44	64.85	33	65.18	64.70	11	25,211	0.04%
2021/11/03	58	64.22	52	64.78	64.10	6	25,388	0.02%
2021/11/02	90	66.61	157	65.46	65.50	-67	25,396	-0.26%	大賣/
2021/11/01	256	67.26	50	66.69	68.00	206	25,138	0.82%	大買/鉅額交易
2021/10/29	73	63.93	693	64.53	64.20	-620	24,825	-2.50%	大賣/鉅額交易
2021/10/28	115	62.96	3	62.77	61.60	112	24,286	0.46%	大買/鉅額交易
2021/10/27	220	62.04	2	62.10	62.10	218	24,335	0.90%	大買/鉅額交易
2021/10/26	3	61.93	5.1	61.70	61.20	-2.1	24,811	-0.01%
2021/10/25	0	0.00	264	61.02	61.60	-264	25,087	-1.05%	大賣/鉅額交易
2021/10/22	24	62.04	212.8	62.03	62.00	-188.8	25,756	-0.73%	大賣/鉅額交易
2021/10/21	40.6	60.89	332	61.43	60.50	-291.4	26,940	-1.08%	大賣/鉅額交易
2021/10/20	163	58.32	74	58.92	58.30	89	27,151	0.33%	大買/
2021/10/19	109	57.33	17	57.25	57.10	92	27,572	0.33%	大買/
2021/10/18	249.9	57.02	7	57.31	56.80	242.9	28,329	0.86%	大買/鉅額交易
2021/10/15	101	58.84	8	57.78	58.80	93	28,865	0.32%	大買/
2021/10/14	13	55.42	8	55.41	55.10	5	29,007	0.02%
2021/10/13	79	56.71	2	54.90	54.90	77	29,386	0.26%
2021/10/12	137	58.11	17	58.28	57.70	120	29,393	0.41%	大買/鉅額交易
2021/10/08	65	60.92	3	61.03	61.30	62	29,452	0.21%
2021/10/07	86	61.68	32	61.88	62.10	54	29,875	0.18%
2021/10/06	15	59.28	5	58.80	58.50	10	31,380	0.03%
2021/10/05	13	59.25	9	59.56	60.40	4	32,249	0.01%
2021/10/04	38.6	59.26	13	59.88	58.20	25.6	32,428	0.08%
2021/10/01	12	61.84	2	61.35	60.50	10	33,205	0.03%
2021/09/30	4	63.10	2	63.45	63.60	2	34,625	0.01%
2021/09/29	24	63.55	2	64.85	63.20	22	34,630	0.06%
2021/09/28	28	67.64	7	67.93	67.10	21	34,636	0.06%
2021/09/27	19	68.92	19	69.06	68.10	0	34,805	0.00%
2021/09/24	31	70.15	35	69.80	69.00	-4	35,209	-0.01%
2021/09/23	31	69.98	32.1	69.96	69.60	-1.1	35,387	0.00%
2021/09/22	19	68.83	7	68.66	69.30	12	35,842	0.03%
2021/09/17	10	68.16	10	68.76	69.40	0	36,073	0.00%
2021/09/16	12	68.89	8	68.65	69.00	4	36,748	0.01%
2021/09/15	5	67.28	5	67.04	67.10	0	37,667	0.00%
2021/09/14	4	68.38	3	68.13	68.10	1	39,322	0.00%
2021/09/13	18	68.62	14	68.96	68.30	4	40,604	0.01%
2021/09/10	12	67.75	26	68.32	69.30	-14	41,229	-0.03%
2021/09/09	34	67.13	34.5	66.92	67.00	-0.5	43,160	0.00%
2021/09/08	20	65.53	23	65.77	65.00	-3	43,523	-0.01%
2021/09/07	23	70.30	10	68.35	68.60	13	43,238	0.03%
2021/09/06	20	70.56	35	70.92	70.60	-15	42,950	-0.03%
2021/09/03	10	70.66	48	70.96	72.00	-38	42,853	-0.09%
2021/09/02	61	71.60	72	72.03	68.80	-11	43,072	-0.03%
2021/09/01	10	69.59	42	69.76	70.70	-32	42,978	-0.07%
2021/08/31	50	70.25	33	69.56	70.40	17	43,744	0.04%
2021/08/30	6	69.83	2	69.20	69.60	4	43,580	0.01%
2021/08/27	38	70.23	40	69.13	68.70	-2	43,718	0.00%
2021/08/26	250.5	69.99	263	69.54	70.20	-12.5	43,464	-0.03%	大買/大賣/
2021/08/25	163	67.59	229	67.98	68.70	-66	42,798	-0.15%	大買/大賣/
2021/08/24	19	65.58	211	64.63	64.60	-192	41,825	-0.46%	大賣/鉅額交易
2021/08/23	262	64.09	51	64.49	64.90	211	41,991	0.50%	大買/鉅額交易
2021/08/20	16	61.95	7	62.43	62.00	9	42,002	0.02%
2021/08/19	11	60.95	11	61.56	60.00	0	42,029	0.00%
2021/08/18	8	58.58	5	57.54	60.30	3	42,809	0.01%
2021/08/17	26	57.76	29	56.93	56.00	-3	42,930	-0.01%
2021/08/16	13	59.79	16	59.56	59.20	-3	42,830	-0.01%
2021/08/13	27	61.52	11	61.79	59.80	16	42,736	0.04%
2021/08/12	17	62.80	5	63.80	63.00	12	42,761	0.03%
2021/08/11	8	62.66	15	62.53	63.00	-7	42,854	-0.02%
2021/08/10	20	63.66	4	63.48	62.70	16	42,903	0.04%
2021/08/09	13	65.92	5	66.76	65.50	8	43,104	0.02%
2021/08/06	19	69.73	8	71.30	69.30	11	43,250	0.03%
2021/08/05	26	70.87	39	71.23	71.60	-13	43,441	-0.03%
2021/08/04	35.2	70.94	28	71.79	69.70	7.1	43,842	0.02%
2021/08/03	5	69.28	24	69.28	69.00	-19	43,935	-0.04%
2021/08/02	13	69.92	15	68.85	68.70	-2	44,212	0.00%
2021/07/30	25	71.24	14	71.69	69.80	11	44,358	0.02%
2021/07/29	17	69.98	45	69.52	71.80	-28	44,148	-0.06%
2021/07/28	43	67.05	54	67.32	67.60	-11	44,340	-0.02%
2021/07/27	103.2	73.37	66	72.47	71.70	37.2	44,608	0.08%	大買/
2021/07/26	62	69.94	79	69.79	71.20	-17	43,726	-0.04%
2021/07/23	31	68.81	30	69.87	67.90	1	43,313	0.00%
2021/07/22	55	69.35	109	68.96	69.30	-54	43,250	-0.12%	大賣/
2021/07/21	96	67.61	63	67.15	66.40	33	43,084	0.08%
2021/07/20	53	65.52	17	65.89	65.10	36	44,059	0.08%
2021/07/19	41	67.39	10	67.00	67.10	31	45,994	0.07%
2021/07/16	6	64.87	3	65.73	65.10	3	47,289	0.01%
2021/07/15	11	65.56	8	65.83	65.50	3	50,274	0.01%
2021/07/14	16	66.73	57	67.30	66.50	-41	51,027	-0.08%
2021/07/13	69	68.87	56	69.89	67.10	13	50,995	0.03%
2021/07/12	25	67.07	45	66.29	67.70	-20	49,305	-0.04%
2021/07/09	12	63.78	25	64.19	63.90	-13	48,631	-0.03%
2021/07/08	73	64.94	100	65.06	64.20	-27	49,415	-0.05%
2021/07/07	99	65.26	63.6	64.38	65.70	35.4	49,823	0.07%
2021/07/06	23	61.11	2	60.75	60.70	21	49,067	0.04%
2021/07/05	7	62.37	19	62.41	62.00	-12	50,883	-0.02%
2021/07/02	13	60.63	64	60.63	61.30	-51	51,926	-0.10%
2021/07/01	65	59.58	29	59.33	58.80	36	52,148	0.07%
2021/06/30	43	61.88	144	62.25	61.10	-101	51,772	-0.20%	大賣/鉅額交易
2021/06/29	49	62.37	60	62.90	62.00	-11	51,477	-0.02%
2021/06/28	37	61.17	117	61.17	61.00	-80	50,641	-0.16%	大賣/
2021/06/25	62	62.19	103	62.09	60.90	-41	50,287	-0.08%	大賣/
2021/06/24	75	63.08	140	63.05	62.80	-65	49,465	-0.13%	大賣/
2021/06/23	367	61.80	145	62.05	64.50	222	48,366	0.46%	大買/大賣/鉅額交易
2021/06/22	89	60.67	132	60.98	59.60	-43	46,598	-0.09%	大賣/
2021/06/21	22	58.82	65	58.58	59.20	-43	45,198	-0.10%
2021/06/18	138	59.23	79	59.31	58.00	59	44,400	0.13%	大買/
2021/06/17	12	54.50	33	55.19	56.50	-21	42,212	-0.05%
2021/06/16	16	53.18	46	53.12	53.20	-30	41,615	-0.07%
2021/06/15	70	54.48	14	54.56	54.50	56	41,494	0.13%
2021/06/11	9	54.20	38	54.04	53.70	-29	41,405	-0.07%
2021/06/10	35	55.93	30	55.06	55.10	5	41,386	0.01%
2021/06/09	33	54.58	38	55.00	54.50	-5	40,538	-0.01%
2021/06/08	62	54.11	77	54.02	53.40	-15	39,603	-0.04%
2021/06/07	2	51.55	8	52.01	52.30	-6	38,610	-0.02%
2021/06/04	35	52.23	27	52.15	51.50	8	38,533	0.02%
2021/06/03	9	52.36	6	52.18	52.70	3	38,248	0.01%
2021/06/02	7	51.56	43	51.89	50.70	-36	37,984	-0.09%
2021/06/01	38	51.99	20	51.78	51.60	18	37,889	0.05%
2021/05/28	32	51.08	22	51.28	50.80	10	37,541	0.03%
2021/05/27	18	50.33	34	50.05	50.00	-16	37,595	-0.04%
2021/05/26	48	50.67	6	50.36	49.65	42	38,069	0.11%
2021/05/25	17	46.36	70	47.62	49.35	-53	37,991	-0.14%
2021/05/24	49	44.76	36	44.73	44.90	13	37,818	0.03%
2021/05/21	29	43.72	20	43.94	44.10	9	37,958	0.02%
2021/05/20	16	43.38	19	43.59	42.90	-3	38,330	-0.01%
2021/05/19	49	44.78	16	45.03	45.55	33	38,318	0.09%
2021/05/18	18	43.66	24	44.51	45.15	-6	38,251	-0.02%
2021/05/17	24	42.71	62	42.09	41.35	-38	38,136	-0.10%
2021/05/14	27	44.85	35	44.86	44.45	-8	37,652	-0.02%
2021/05/13	15	45.13	68	46.19	46.10	-53	37,223	-0.14%
2021/05/12	57	46.53	61	46.54	45.20	-4	36,716	-0.01%
2021/05/11	20	49.01	12	48.80	48.10	8	35,969	0.02%
2021/05/10	28	51.92	19	52.93	51.50	9	35,516	0.03%
2021/05/07	27	54.20	193	52.86	54.70	-166	35,156	-0.47%	大賣/鉅額交易
2021/05/06	24	51.98	29	52.29	51.20	-5	34,824	-0.01%
2021/05/05	72	53.46	29	54.11	51.80	43	34,990	0.12%
2021/05/04	53	54.21	53	54.34	55.20	0	34,372	0.00%
2021/05/03	76	57.06	76	57.03	54.90	0	33,362	0.00%
2021/04/29	69	57.83	58	57.85	58.00	11	32,885	0.03%
2021/04/28	95	57.63	47	57.08	56.90	48	32,626	0.15%
2021/04/27	61	56.82	66	56.70	56.10	-5	32,409	-0.02%
2021/04/26	57	60.09	46	59.80	58.80	11	31,778	0.03%
2021/04/23	68	57.02	104.5	57.65	58.30	-36.5	30,344	-0.12%	大賣/
2021/04/22	97.5	56.93	67	55.60	53.00	30.5	29,151	0.10%
2021/04/21	241	56.79	468.2	57.31	56.40	-227.2	27,746	-0.82%	大買/大賣/鉅額交易
2021/04/20	23	50.78	167.1	51.23	52.90	-144.1	24,892	-0.58%	大賣/鉅額交易
2021/04/19	22	48.22	47	47.66	48.15	-25	23,884	-0.10%
2021/04/16	13	46.37	12	46.50	46.15	1	23,470	0.00%
2021/04/15	42	46.28	22	46.38	46.50	20	23,342	0.09%
2021/04/14	44	47.10	59.1	46.96	46.55	-15.1	23,124	-0.07%
2021/04/13	76	50.24	91	50.51	48.20	-15	22,165	-0.07%
2021/04/12	26	49.52	39	49.33	48.60	-13	20,842	-0.06%
2021/04/09	159	49.29	161	49.11	48.55	-2	20,153	-0.01%	大買/大賣/
2021/04/08	99	47.15	133	46.05	48.00	-34	18,280	-0.19%	大賣/
2021/04/07	59	43.71	48	43.50	43.65	11	17,193	0.06%
2021/04/06	9	41.79	10	42.32	42.45	-1	17,560	-0.01%
2021/04/01	16	41.81	4	41.71	41.75	12	17,712	0.07%
2021/03/31	20	42.11	30	42.08	42.20	-10	17,669	-0.06%
2021/03/30	3	41.32	0	0.00	41.25	3	17,764	0.02%
2021/03/29	1	41.45	1	41.75	41.60	0	18,033	0.00%
2021/03/26	15	41.06	1	40.95	41.15	14	18,784	0.07%
2021/03/25	0	0.00	1	40.95	41.05	-1	18,873	-0.01%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/22	4	41.46	12	41.46	41.60	-8	19,501	-0.04%
2021/03/19	3	41.45	1	41.75	41.55	2	19,841	0.01%
2021/03/18	2	42.20	2	42.65	42.20	0	20,037	0.00%
2021/03/17	36	42.94	62	43.17	43.00	-26	20,750	-0.13%
2021/03/16	18	42.63	20	42.98	43.30	-2	21,165	-0.01%
2021/03/15	0	0.00	2	41.43	41.55	-2	23,087	-0.01%
2021/03/12	2	41.40	3	41.10	41.25	-1	24,180	0.00%
2021/03/11	7	40.94	0	0.00	41.15	7	25,079	0.03%
2021/03/10	6	40.59	1	40.85	40.30	5	27,227	0.02%
2021/03/09	4	40.65	0	0.00	40.80	4	28,202	0.01%
2021/03/08	3	42.00	5	41.69	41.60	-2	28,620	-0.01%
2021/03/05	16	40.74	8	41.31	40.85	8	29,173	0.03%
2021/03/04	2	42.45	16	42.17	42.00	-14	29,757	-0.05%
2021/03/03	35	42.20	4	42.43	42.45	31	29,771	0.10%
2021/03/02	317	45.19	1	43.75	43.20	316	29,757	1.06%	大買/鉅額交易
2021/02/26	53	45.52	11	45.40	44.80	42	29,441	0.14%
2021/02/25	29	44.96	75	45.34	46.50	-46	28,947	-0.16%
2021/02/24	25	43.86	16	44.24	42.90	9	28,334	0.03%
2021/02/23	41	43.76	10	43.86	43.40	31	28,170	0.11%
2021/02/22	47	43.31	35	43.56	43.50	12	27,996	0.04%
2021/02/19	5	43.21	8	43.05	43.25	-3	27,507	-0.01%
2021/02/18	210	42.08	3	42.12	42.45	207	27,405	0.76%	大買/鉅額交易
2021/02/17	3	40.80	23.1	40.82	40.90	-20.1	27,170	-0.07%
2021/02/05	3	38.75	3	38.85	38.65	0	26,937	0.00%
2021/02/04	1	38.95	1	39.40	38.95	0	26,891	0.00%
2021/02/03	0	0.00	6	39.66	39.40	-6	26,883	-0.02%
2021/02/02	0	0.00	1	39.65	39.70	-1	26,830	0.00%
2021/02/01	6	38.92	2	39.10	39.00	4	26,794	0.01%
2021/01/29	2	40.13	20	40.50	40.00	-18	26,700	-0.07%
2021/01/28	9	41.06	12	40.94	41.00	-3	26,567	-0.01%
2021/01/27	12	41.26	14	41.88	41.45	-2	26,466	-0.01%
2021/01/26	16	40.21	20	40.16	40.20	-4	25,920	-0.02%
2021/01/25	10	40.36	10	40.24	40.40	0	25,874	0.00%
2021/01/22	7	40.18	6	40.15	40.45	1	25,767	0.00%
2021/01/21	10	39.40	0	0.00	38.35	10	25,526	0.04%
2021/01/20	49	41.56	36	40.77	39.20	13	25,271	0.05%
2021/01/19	19	43.20	20	43.08	42.95	-1	24,844	0.00%
2021/01/18	3	42.75	21	43.41	43.45	-18	24,675	-0.07%
2021/01/15	66	44.37	25	44.67	43.85	41	24,390	0.17%
2021/01/14	9	43.54	13	43.84	43.35	-4	23,214	-0.02%
2021/01/13	31	43.11	42	43.14	43.20	-11	22,781	-0.05%
2021/01/12	11	42.34	3	42.10	41.90	8	22,334	0.04%
2021/01/11	22	42.95	3	42.85	42.95	19	22,159	0.09%
2021/01/08	1	41.80	0	0.00	42.00	1	22,102	0.00%
2021/01/07	5.9	42.20	12	42.54	42.00	-6.1	22,321	-0.03%
2021/01/06	164	41.20	35	41.12	41.55	129	22,178	0.58%	大買/鉅額交易
2021/01/05	12	41.98	5	42.25	42.25	7	21,936	0.03%
2021/01/04	59	42.22	39	41.84	41.80	20	21,825	0.09%
2020/12/31	11	42.85	20	43.26	42.80	-9	21,588	-0.04%
2020/12/30	4	43.93	14	43.95	43.65	-10	21,398	-0.05%
2020/12/29	44	44.61	40	44.30	43.90	4	21,047	0.02%
2020/12/28	24	41.85	82	42.27	42.65	-58	20,134	-0.29%
2020/12/25	29	42.30	34	41.72	41.70	-5	19,751	-0.03%
2020/12/24	37	42.20	25	42.47	42.20	12	19,574	0.06%
2020/12/23	68	42.41	10.1	43.14	42.60	57.9	19,383	0.30%
2020/12/22	131	43.11	144	42.99	41.80	-13	19,094	-0.07%	大買/大賣/
2020/12/21	14	40.77	13	40.98	41.50	1	18,269	0.01%
2020/12/18	16	41.12	56	41.16	41.10	-40	18,105	-0.22%
2020/12/17	47	41.29	57	41.64	41.10	-10	17,956	-0.06%
2020/12/16	71	42.52	29	42.82	42.50	42	17,643	0.24%
2020/12/15	47	43.00	34	42.73	41.60	13	17,424	0.07%
2020/12/14	58	44.02	34	43.91	43.40	24	17,103	0.14%
2020/12/11	129	44.11	207	43.89	44.25	-78	16,861	-0.46%	大買/大賣/
2020/12/10	31	44.93	33	44.81	44.05	-2	15,993	-0.01%
2020/12/09	234	47.90	128	47.24	45.70	106	15,207	0.70%	大買/大賣/鉅額交易
2020/12/08	27	45.02	54	45.09	45.70	-27	13,020	-0.21%
2020/12/07	44	43.74	30	43.66	43.05	14	11,934	0.12%
2020/12/04	45	43.77	80	43.36	44.30	-35	11,044	-0.32%
2020/12/03	4	41.38	74	41.27	42.55	-70	8,896	-0.79%
2020/12/02	37	39.17	85.1	38.87	38.70	-48.1	8,094	-0.59%
2020/12/01	63	38.72	101	38.72	38.70	-38	7,662	-0.50%	大賣/
2020/11/30	35	38.53	69	38.55	37.75	-34	7,067	-0.48%
2020/11/27	107	36.23	65	36.07	36.20	42	6,504	0.65%	大買/
2020/11/26	75	36.28	14	35.93	36.25	61	6,560	0.93%
2020/11/25	11	35.35	5	35.15	35.25	6	6,471	0.09%
2020/11/24	21	36.04	0	0.00	35.40	21	6,440	0.33%
2020/11/23	16	35.30	32	35.42	35.95	-16	6,216	-0.26%
2020/11/20	21	34.05	42	34.30	34.35	-21	5,793	-0.36%
2020/11/19	51	33.80	56	34.05	33.85	-5	5,733	-0.09%
2020/11/18	57	33.46	1	33.50	33.40	56	5,645	0.99%
2020/11/17	3	33.67	7	33.86	33.50	-4	5,675	-0.07%
2020/11/16	1	33.10	3	33.02	33.15	-2	5,760	-0.03%
2020/11/13	1	32.65	1	32.85	32.80	0	5,827	0.00%
2020/11/12	20	32.78	18	32.58	32.55	2	6,027	0.03%
2020/11/11	0	0.00	31	32.90	32.85	-31	6,233	-0.50%
2020/11/10	2	32.55	2	32.53	32.55	0	6,234	0.00%
2020/11/09	30	32.55	32	32.70	32.55	-2	6,280	-0.03%
2020/11/06	32	32.82	30	33.25	32.40	2	6,308	0.03%
2020/11/05	30	32.80	0	0.00	32.70	30	6,374	0.47%
2020/11/04	4	32.65	2	32.60	32.60	2	6,454	0.03%
2020/11/03	4	32.78	9.3	32.76	32.90	-5.3	6,647	-0.08%
2020/11/02	5	32.49	5.4	32.59	32.50	-0.4	6,846	-0.01%
2020/10/30	17	32.01	8	31.94	31.65	9	6,946	0.13%
2020/10/29	15	32.10	72	32.03	32.35	-57	7,069	-0.81%
2020/10/28	3	33.17	2	32.85	32.85	1	7,182	0.01%
2020/10/27	4	33.33	14	33.41	33.40	-10	7,980	-0.13%
2020/10/26	17	33.61	0	0.00	33.55	17	8,108	0.21%
2020/10/23	2	33.90	10	33.90	33.90	-8	8,170	-0.10%
2020/10/22	2	34.63	29	34.66	34.20	-27	8,650	-0.31%
2020/10/21	12	34.29	18	34.08	34.00	-6	8,799	-0.07%
2020/10/20	22	34.44	0	0.00	34.10	22	8,904	0.25%
2020/10/19	0	0.00	1	34.80	34.50	-1	8,956	-0.01%
2020/10/16	3	35.03	5	34.98	34.50	-2	8,991	-0.02%
2020/10/15	37	35.55	41	35.55	35.60	-4	8,927	-0.04%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/13	4	33.36	3	33.42	33.45	1	8,718	0.01%
2020/10/12	12	33.74	7	33.50	33.50	5	8,986	0.06%
2020/10/08	2	34.30	1	34.20	34.20	1	9,028	0.01%
2020/10/07	1	34.40	20	34.35	34.40	-19	9,079	-0.21%
2020/10/06	2	34.23	15	34.48	34.25	-13	9,169	-0.14%
2020/10/05	10	34.10	8	34.24	34.10	2	9,303	0.02%
2020/09/30	0	0.00	25	33.90	34.15	-25	9,459	-0.26%
2020/09/29	2	33.80	2	33.75	33.75	0	9,617	0.00%
2020/09/28	41	34.00	10	34.15	33.90	31	9,959	0.31%
2020/09/25	9	33.48	16	32.92	33.25	-7	10,610	-0.07%
2020/09/24	3	33.88	2	33.98	33.35	1	11,107	0.01%
2020/09/23	1	34.60	0	34.55	34.55	1	11,120	0.01%
2020/09/22	2	34.43	15	34.34	34.55	-13	11,169	-0.12%
2020/09/21	1	35.00	0	0.00	34.90	1	11,158	0.01%
2020/09/18	11	35.86	3	35.75	35.75	8	11,133	0.07%
2020/09/17	74	36.06	6.5	35.98	36.10	67.5	11,111	0.61%
2020/09/16	10	35.60	29	35.50	35.45	-19	10,976	-0.17%
2020/09/15	0	0.00	1	35.65	35.30	-1	10,937	-0.01%
2020/09/14	1	35.10	1	35.15	35.10	0	11,011	0.00%
2020/09/11	23	35.45	17	35.26	35.05	6	11,033	0.05%
2020/09/10	23	35.85	10	35.45	35.45	13	11,042	0.12%
2020/09/09	10	35.68	3	35.72	35.90	7	11,088	0.06%
2020/09/08	15	35.15	13	35.21	35.25	2	11,062	0.02%
2020/09/07	15	36.35	5	36.87	35.50	10	11,222	0.09%
2020/09/04	1	34.65	34	35.64	36.00	-33	10,950	-0.30%
2020/09/03	28	35.83	6	35.59	35.35	22	10,853	0.20%
2020/09/02	1	35.45	3	35.90	35.60	-2	10,878	-0.02%
2020/09/01	14	34.93	5	34.98	34.85	9	11,131	0.08%
2020/08/31	0	0.00	2	34.78	34.80	-2	10,967	-0.02%
2020/08/28	5	34.34	6	34.51	34.40	-1	10,840	-0.01%
2020/08/27	4	34.85	9	34.52	35.15	-5	10,857	-0.05%
2020/08/26	1	33.90	13	33.94	33.90	-12	10,986	-0.11%
2020/08/25	2	33.60	18	33.66	33.60	-16	11,005	-0.15%
2020/08/24	3	33.43	10	33.56	33.45	-7	11,001	-0.06%
2020/08/21	16	33.65	2	33.78	33.65	14	11,014	0.13%
2020/08/20	15	33.10	13	34.06	33.00	2	11,012	0.02%
2020/08/19	7	35.90	4	36.28	35.65	3	10,851	0.03%
2020/08/18	4	36.58	5	37.17	36.45	-1	10,844	-0.01%
2020/08/17	5	36.64	25	36.31	36.85	-20	10,705	-0.19%
2020/08/14	1	35.20	4	35.35	35.40	-3	10,541	-0.03%
2020/08/13	3	35.55	1	36.10	35.20	2	10,583	0.02%
2020/08/12	10	35.50	53	35.50	35.55	-43	10,578	-0.41%
2020/08/11	7	35.63	123	35.90	35.40	-116	10,619	-1.09%	大賣/鉅額交易
2020/08/10	2	35.65	6	35.87	35.20	-4	10,633	-0.04%
2020/08/07	14	36.13	28	36.73	35.75	-14	10,730	-0.13%
2020/08/06	8	37.09	40	37.46	37.45	-32	10,749	-0.30%
2020/08/05	31	37.19	7	37.33	36.90	24	10,688	0.22%
2020/08/04	7	37.14	22	36.88	37.10	-15	10,597	-0.14%
2020/08/03	21	36.73	42	36.88	36.85	-21	10,564	-0.20%
2020/07/31	104	37.35	419	37.42	37.15	-315	10,441	-3.02%	大買/大賣/鉅額交易
2020/07/30	23	36.15	11	36.32	36.35	12	9,654	0.12%
2020/07/29	12	35.76	6	35.85	35.50	6	9,631	0.06%
2020/07/28	126	36.15	170	36.48	35.65	-44	9,736	-0.45%	大買/大賣/
2020/07/27	13	35.00	8	35.02	35.25	5	9,497	0.05%
2020/07/24	2	34.48	131	34.61	34.25	-129	9,370	-1.38%	大賣/鉅額交易
2020/07/23	28	35.25	6	35.29	34.85	22	9,367	0.23%
2020/07/22	12	35.03	5	35.06	35.05	7	9,487	0.07%
2020/07/21	0	0.00	9	35.04	34.85	-9	9,454	-0.10%
2020/07/20	9	34.48	4	34.50	34.50	5	9,423	0.05%
2020/07/17	3	35.40	15	35.22	34.85	-12	9,443	-0.13%
2020/07/16	16	34.98	29	35.10	35.60	-13	9,483	-0.14%
2020/07/15	1	33.60	0	0.00	34.20	1	9,227	0.01%
2020/07/14	21	33.62	1	33.60	33.50	20	9,231	0.22%
2020/07/13	15	34.28	11	34.42	34.30	4	9,247	0.04%
2020/07/10	37	36.11	6	35.76	35.55	31	9,270	0.33%
2020/07/09	39	36.92	15	37.06	36.70	24	9,162	0.26%
2020/07/08	2	36.88	6	37.43	37.20	-4	9,011	-0.04%
2020/07/07	64	37.19	42	37.30	37.00	22	8,909	0.25%
2020/07/06	83	38.58	214	38.73	38.55	-131	8,697	-1.51%	大賣/鉅額交易
2020/07/03	111	35.59	121	35.74	36.45	-10	8,188	-0.12%	大買/大賣/
2020/07/02	13	34.01	0	0.00	34.20	13	7,697	0.17%
2020/07/01	2	33.90	12	33.94	33.80	-10	7,699	-0.13%
2020/06/30	3	33.43	2	33.50	33.40	1	7,723	0.01%
2020/06/29	2	33.00	0	0.00	33.00	2	7,759	0.03%
2020/06/24	4	33.39	4	33.49	33.30	0	7,783	0.00%
2020/06/23	2	33.60	6	33.82	33.55	-4	7,879	-0.05%
2020/06/22	1	33.55	4	33.73	33.50	-3	7,964	-0.04%
2020/06/19	5	34.15	8	33.94	33.60	-3	8,082	-0.04%
2020/06/18	1	33.40	37	33.48	33.50	-36	8,038	-0.45%
2020/06/17	0	0.00	10	33.55	33.75	-10	8,047	-0.12%
2020/06/16	6	34.18	10	34.08	33.95	-4	8,149	-0.05%
2020/06/15	8	33.66	0	0.00	33.30	8	8,200	0.10%
2020/06/12	19	33.56	29	33.79	34.15	-10	8,265	-0.12%
2020/06/11	6	33.09	0	0.00	32.75	6	8,149	0.07%
2020/06/10	11	33.60	1	33.55	33.70	10	8,183	0.12%
2020/06/09	25	34.12	11	34.42	33.90	14	8,370	0.17%
2020/06/08	20	35.16	25	35.26	34.85	-5	8,405	-0.06%
2020/06/05	6	33.87	2	34.00	33.90	4	8,023	0.05%
2020/06/04	7	33.71	5	33.82	33.60	2	8,147	0.02%
2020/06/03	6	34.17	12	34.16	34.15	-6	8,189	-0.07%
2020/06/02	19	34.43	15	34.48	34.55	4	8,115	0.05%
2020/06/01	4	33.33	4	33.20	33.60	0	7,927	0.00%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.10	0	0.00	33.10	1	8,140	0.01%
2020/05/27	7	33.52	3	33.55	33.20	4	8,364	0.05%
2020/05/26	1	34.10	1	34.30	33.50	0	8,744	0.00%
2020/05/25	0	0.00	3	33.40	33.70	-3	8,973	-0.03%
2020/05/22	9	32.92	0	0.00	32.60	9	8,967	0.10%
2020/05/21	13	33.78	3	33.55	33.65	10	8,967	0.11%
2020/05/20	21	33.51	6	33.48	33.55	15	9,054	0.17%
2020/05/19	3	32.93	7	33.07	33.20	-4	9,104	-0.04%
2020/05/18	13	32.70	5	33.11	32.40	8	9,309	0.09%
2020/05/15	6	34.08	3	34.53	33.45	3	9,366	0.03%
2020/05/14	8	34.20	11	34.13	33.70	-3	9,582	-0.03%
2020/05/13	16	34.06	6	34.17	34.40	10	9,598	0.10%
2020/05/08	11	33.09	12	33.07	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	4	32.66	32.70	-4	9,277	-0.04%
2020/05/06	7	32.71	0	0.00	32.35	7	9,233	0.08%
2020/05/05	2	32.95	4	33.35	32.55	-2	9,207	-0.02%
2020/05/04	5	32.58	80	32.76	32.85	-75	9,141	-0.82%
2020/04/30	74	32.15	10	32.01	32.70	64	8,989	0.71%
2020/04/29	4	30.98	0	0.00	30.90	4	8,825	0.05%
2020/04/28	2	31.03	2	31.35	30.95	0	8,819	0.00%
2020/04/27	5	30.16	12	30.57	30.70	-7	8,850	-0.08%
2020/04/24	1	29.35	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	3	29.35	29.30	-3	8,710	-0.03%
2020/04/22	8	28.73	3	28.97	29.05	5	8,702	0.06%
2020/04/21	10	29.23	14	29.64	28.75	-4	8,808	-0.05%
2020/04/20	3	29.00	2	29.08	29.00	1	8,715	0.01%
2020/04/17	2	29.18	1	28.90	28.80	1	8,765	0.01%
2020/04/16	0	0.00	6	29.14	29.10	-6	8,703	-0.07%
2020/04/15	4	28.94	3	29.15	29.05	1	8,664	0.01%
2020/04/10	9	28.22	3	28.38	28.30	6	8,761	0.07%
2020/04/09	104	28.51	0	0.00	28.45	104	9,015	1.15%	大買/鉅額交易
2020/04/08	152	28.90	25	28.48	28.90	127	9,001	1.41%	大買/鉅額交易
2020/04/07	13	27.20	10	27.15	27.30	3	8,905	0.03%
2020/04/06	55	26.52	0	0.00	26.60	55	9,145	0.60%
2020/04/01	5	26.15	3	26.05	26.15	2	9,526	0.02%
2020/03/31	102	26.06	10.5	25.95	25.95	91.5	9,491	0.96%	大買/
2020/03/30	8	24.80	5	24.75	25.70	3	9,638	0.03%
2020/03/27	4	26.34	0	0.00	25.60	4	9,646	0.04%
2020/03/26	3	26.25	3	26.05	26.05	0	9,570	0.00%
2020/03/25	6	25.53	12	26.07	26.00	-6	9,519	-0.06%
2020/03/24	3	23.75	10	23.65	23.90	-7	9,452	-0.07%
2020/03/23	21	22.76	0	0.00	22.60	21	9,873	0.21%
2020/03/20	5	23.83	21	23.98	24.30	-16	10,014	-0.16%
2020/03/19	96	23.90	39	24.56	22.55	57	10,038	0.57%
2020/03/18	26	25.35	94	25.69	25.05	-68	10,011	-0.68%
2020/03/17	14	25.34	10	25.80	25.05	4	10,270	0.04%
2020/03/16	16	27.64	21	27.87	26.45	-5	10,196	-0.05%
2020/03/13	99	27.38	4	27.20	27.90	95	10,206	0.93%
2020/03/12	9	30.87	4	30.55	30.20	5	10,016	0.05%
2020/03/11	3	32.70	4	33.16	32.40	-1	10,010	-0.01%
2020/03/10	5	32.13	3	32.75	33.05	2	10,412	0.02%
2020/03/09	4	33.05	0	0.00	33.00	4	10,701	0.04%
2020/03/06	1	34.75	8	34.78	34.75	-7	10,583	-0.07%
2020/03/05	7	35.37	3	35.30	35.20	4	10,574	0.04%
2020/03/04	5	34.87	1	34.65	34.85	4	10,516	0.04%
2020/03/03	5	35.80	9	36.27	35.15	-4	10,472	-0.04%
2020/03/02	5	35.33	21	34.93	35.50	-16	10,424	-0.15%
2020/02/27	54	35.30	69	36.27	34.15	-15	10,167	-0.15%
2020/02/26	31	35.37	36	35.90	36.00	-5	9,735	-0.05%
2020/02/25	5	34.30	7	34.92	35.15	-2	9,448	-0.02%
2020/02/24	8	34.89	7	35.06	35.00	1	9,393	0.01%
2020/02/21	11	35.05	28	35.37	35.40	-17	9,348	-0.18%
2020/02/20	18	35.46	18	35.31	35.00	0	9,230	0.00%
2020/02/19	40	35.24	31	35.42	35.30	9	9,113	0.10%
2020/02/18	18	34.64	39	34.71	34.65	-21	8,882	-0.24%
2020/02/17	26	34.87	13	35.02	34.65	13	8,773	0.15%
2020/02/14	7	33.89	16	34.10	34.00	-9	8,475	-0.11%
2020/02/13	5	33.76	6	33.43	33.50	-1	8,308	-0.01%
2020/02/12	9	33.63	14	33.44	33.60	-5	8,348	-0.06%
2020/02/11	2	32.15	0	0.00	32.20	2	8,274	0.02%
2020/02/04	0	0.00	2	31.90	32.10	-2	8,800	-0.02%
2020/02/03	1	31.10	5	29.70	31.20	-4	8,871	-0.05%
2020/01/31	1	32.55	1	31.80	32.50	0	8,827	0.00%
2020/01/30	9	32.38	5	32.30	32.25	4	9,107	0.04%
2020/01/20	4	35.76	1	35.80	35.80	3	9,084	0.03%
2020/01/17	2	35.50	0	0.00	35.45	2	9,265	0.02%
2020/01/16	9	35.46	8	35.62	35.45	1	9,526	0.01%
2020/01/15	11	35.84	7	35.55	35.55	4	9,835	0.04%
2020/01/14	10	35.40	18	35.44	35.40	-8	9,947	-0.08%
2020/01/13	18	34.66	0	0.00	35.15	18	10,704	0.17%
2020/01/09	1	34.30	1	34.50	34.30	0	11,048	0.00%
2020/01/08	18	34.11	0	0.00	34.00	18	11,063	0.16%
2020/01/07	1	35.10	15	34.85	34.80	-14	11,090	-0.13%
2020/01/06	12	35.41	2	35.35	35.20	10	11,228	0.09%
2020/01/03	14	37.29	36	36.28	36.25	-22	11,149	-0.20%
2020/01/02	65	37.05	84	37.00	36.90	-19	10,906	-0.17%
2019/12/31	5	36.51	0	0.00	36.35	5	10,825	0.05%
2019/12/30	4	37.39	19	37.39	37.10	-15	10,750	-0.14%
2019/12/27	132	37.04	145	37.08	37.30	-13	10,473	-0.12%	大買/大賣/
2019/12/26	0	0.00	21	36.05	35.80	-21	10,121	-0.21%
2019/12/25	36	36.32	41	36.45	36.10	-5	10,177	-0.05%
2019/12/24	0	0.00	19	35.76	35.80	-19	10,039	-0.19%
2019/12/23	8	36.18	4	36.03	36.10	4	10,132	0.04%
2019/12/20	8	35.95	12	36.01	35.90	-4	10,247	-0.04%
2019/12/19	8	36.08	6	36.03	35.90	2	10,473	0.02%
2019/12/18	151	37.15	138	37.13	36.30	13	10,454	0.12%	大買/大賣/
2019/12/17	18	36.36	21	36.38	36.60	-3	10,055	-0.03%
2019/12/16	10	36.23	9	36.23	36.05	1	10,068	0.01%
2019/12/13	5	36.20	10	35.66	35.60	-5	9,918	-0.05%
2019/12/12	73	36.29	41	36.46	35.50	32	9,803	0.33%
2019/12/11	4	35.40	46	35.42	35.50	-42	9,404	-0.45%
2019/12/10	5	35.75	7	35.20	35.75	-2	9,363	-0.02%
2019/12/09	7	35.48	10	35.60	35.30	-3	9,240	-0.03%
2019/12/06	110	35.61	4	35.68	35.55	106	9,233	1.15%	大買/鉅額交易
2019/12/05	78	35.68	103	35.70	35.25	-25	9,090	-0.28%	大賣/
2019/12/04	37	34.68	32	33.84	34.85	5	8,701	0.06%
2019/12/03	25	33.10	0	0.00	33.10	25	8,310	0.30%
2019/12/02	0	0.00	3	33.35	33.05	-3	8,328	-0.04%
2019/11/28	0	0.00	3	34.10	33.80	-3	8,410	-0.04%
2019/11/27	3	34.10	1	33.85	34.10	2	8,529	0.02%
2019/11/21	0	0.00	1	33.10	33.25	-1	8,766	-0.01%
2019/11/20	0	0.00	3	33.22	33.15	-3	8,779	-0.03%
2019/11/19	0	0.00	50	33.35	33.60	-50	8,826	-0.57%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/14	50	32.85	51	33.25	33.00	-1	9,074	-0.01%
2019/11/11	7	33.26	8	33.05	33.00	-1	9,114	-0.01%
2019/11/08	60	34.33	50	34.50	34.30	10	9,043	0.11%
2019/11/07	50	35.10	56	35.55	35.05	-6	9,033	-0.07%
2019/11/06	63	35.84	68	36.49	35.75	-5	9,078	-0.06%
2019/11/05	55	36.01	9	36.13	36.00	46	8,993	0.51%
2019/11/04	41	36.16	2	36.00	35.80	39	8,863	0.44%
2019/11/01	0	0.00	1	35.00	35.70	-1	8,740	-0.01%
2019/10/31	33	35.51	34	35.02	35.05	-1	8,780	-0.01%
2019/10/30	0	0.00	3	35.80	35.80	-3	8,690	-0.03%
2019/10/29	12	36.08	31	36.46	36.05	-19	8,683	-0.22%
2019/10/28	0	0.00	12	35.66	35.60	-12	8,555	-0.14%
2019/10/25	51	35.79	37	36.04	35.50	14	8,580	0.16%
2019/10/24	74	36.39	75	36.65	36.70	-1	8,427	-0.01%
2019/10/23	123	36.41	123	36.56	36.35	0	8,296	0.00%	大買/大賣/
2019/10/22	32	36.15	10	36.24	36.15	22	8,261	0.27%
2019/10/21	23.8	36.31	36	36.22	36.30	-12.3	8,106	-0.15%
2019/10/18	26.3	34.48	22	34.54	34.80	4.3	7,458	0.06%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/15	53	34.13	61	34.19	33.40	-8	7,326	-0.11%
2019/10/14	19	34.00	27	34.01	33.75	-8	7,233	-0.11%
2019/10/09	1	32.75	6	32.74	32.70	-5	7,081	-0.07%
2019/10/08	28	32.95	2	32.75	32.90	26	7,118	0.37%
2019/10/07	20	33.52	1	33.70	33.45	19	7,175	0.26%
2019/10/04	3	33.85	0	0.00	33.85	3	7,280	0.04%
2019/10/02	10	33.91	0	0.00	33.90	10	7,419	0.13%
2019/10/01	4	34.55	0	0.00	34.60	4	7,428	0.05%
2019/09/27	0	0.00	20	34.15	33.65	-20	7,471	-0.27%
2019/09/26	2	34.45	11	34.84	34.10	-9	7,535	-0.12%
2019/09/25	4	34.53	30	34.45	34.50	-26	7,686	-0.34%
2019/09/24	7	34.26	30	34.63	34.15	-23	7,755	-0.30%
2019/09/23	3	33.55	4	33.55	33.75	-1	7,525	-0.01%
2019/09/20	3	33.65	4	33.61	33.45	-1	7,554	-0.01%
2019/09/19	68	33.43	35	33.14	33.50	33	7,653	0.43%
2019/09/17	0	0.00	3	32.40	32.50	-3	7,640	-0.04%
2019/09/12	0	0.00	2	32.45	32.20	-2	7,842	-0.03%
2019/09/10	11	31.93	4	31.86	31.90	7	8,037	0.09%
2019/09/09	16	32.60	0	0.00	32.35	16	8,377	0.19%
2019/09/06	7	33.03	0	0.00	32.90	7	8,430	0.08%
2019/09/04	0	0.00	21	32.80	32.85	-21	8,683	-0.24%
2019/09/03	41	32.75	1	33.00	32.50	40	8,754	0.46%
2019/09/02	0	0.00	16	32.54	32.70	-16	8,710	-0.18%
2019/08/30	6	32.15	0	0.00	32.10	6	8,713	0.07%
2019/08/29	2	32.20	2	32.30	32.30	0	8,640	0.00%
2019/08/28	97	32.31	132	32.19	32.55	-35	8,568	-0.41%	大賣/
2019/08/27	37	31.54	0	0.00	31.40	37	8,406	0.44%
2019/08/26	4	31.75	0	0.00	31.50	4	8,466	0.05%
2019/08/23	9	32.30	4	32.45	32.40	5	8,468	0.06%
2019/08/22	5	32.48	0	0.00	32.40	5	8,490	0.06%
2019/08/21	0	0.00	2	32.70	32.70	-2	8,500	-0.02%
2019/08/20	166	33.42	8	33.08	32.90	158	8,487	1.86%	大買/鉅額交易
2019/08/19	13	33.48	5	33.49	33.40	8	8,459	0.09%
2019/08/16	2	32.05	3	32.45	32.50	-1	8,412	-0.01%
2019/08/15	2	31.93	1	31.95	31.85	1	8,490	0.01%
2019/08/14	2	32.98	0	0.00	32.50	2	8,552	0.02%
2019/08/13	4	32.41	0	0.00	32.50	4	8,640	0.05%
2019/08/08	3	33.05	0	0.00	32.85	3	8,736	0.03%
2019/08/07	5	33.48	7	33.47	33.20	-2	8,803	-0.02%
2019/08/06	2	33.08	0	0.00	34.15	2	8,983	0.02%
2019/08/05	8	34.19	1	34.60	33.85	7	9,305	0.08%
2019/08/02	3	34.40	1	34.70	34.55	2	9,570	0.02%
2019/08/01	3	35.80	0	0.00	35.75	3	9,723	0.03%
2019/07/31	4	36.00	3	35.80	36.20	1	9,932	0.01%
2019/07/30	2	36.35	13	35.69	35.60	-11	9,958	-0.11%
2019/07/29	3	37.33	2	37.40	37.05	1	9,899	0.01%
2019/07/26	7	36.86	9	36.99	37.00	-2	9,916	-0.02%
2019/07/25	3	36.90	22	36.89	36.90	-19	9,947	-0.19%
2019/07/24	43	37.08	55	37.15	36.80	-12	10,024	-0.12%
2019/07/23	0	0.00	4.2	36.14	36.10	-4.2	10,242	-0.04%
2019/07/22	5	36.60	10	36.54	36.50	-5	10,750	-0.05%
2019/07/19	4	35.71	31	35.29	36.05	-27	11,077	-0.24%
2019/07/18	29	34.87	7	35.00	34.50	22	11,053	0.20%
2019/07/17	0	0.00	4	35.55	35.65	-4	11,077	-0.04%
2019/07/16	12	35.95	1	36.10	35.90	11	11,708	0.09%
2019/07/15	1	36.00	25	35.60	35.70	-24	11,875	-0.20%
2019/07/12	25	35.40	28	35.90	35.40	-3	12,082	-0.02%
2019/07/11	35	35.62	51	35.80	35.60	-16	12,129	-0.13%
2019/07/10	31	37.59	61	37.65	37.60	-30	12,100	-0.25%
2019/07/09	16	37.49	12	37.55	37.40	4	12,054	0.03%
2019/07/08	26	38.09	0	0.00	38.05	26	12,117	0.21%
2019/07/05	2	37.40	5	37.45	37.80	-3	12,158	-0.02%
2019/07/04	2	37.55	6	37.53	37.55	-4	12,166	-0.03%
2019/07/03	7	36.87	7	36.96	36.90	0	12,483	0.00%
2019/07/02	16	37.21	63	37.11	37.10	-47	12,517	-0.38%
2019/07/01	18	36.34	12	36.30	36.45	6	12,550	0.05%
2019/06/28	0	0.00	2	35.28	35.35	-2	12,808	-0.02%
2019/06/27	0	0.00	38	34.88	35.15	-38	13,119	-0.29%
2019/06/26	96	34.50	60	34.38	34.70	36	13,074	0.28%
2019/06/25	12	35.32	42	35.24	35.30	-30	13,030	-0.23%
2019/06/24	3	35.27	3	35.68	36.00	0	12,960	0.00%
2019/06/21	48	35.36	46	35.76	35.05	2	12,923	0.02%
2019/06/20	44	35.78	7	35.72	35.70	37	12,880	0.29%
2019/06/19	7	35.50	5	35.58	35.55	2	12,826	0.02%
2019/06/18	18	35.10	6	35.06	35.05	12	12,825	0.09%
2019/06/17	28	35.67	22	35.77	35.50	6	12,844	0.05%
2019/06/14	5	34.61	2	35.00	34.40	3	12,517	0.02%
2019/06/13	2	34.20	0	0.00	34.25	2	12,543	0.02%
2019/06/12	15	34.81	14	35.09	34.60	1	12,564	0.01%
2019/06/11	2	34.05	6	33.80	34.05	-4	12,406	-0.03%
2019/06/10	0	0.00	1	33.30	33.25	-1	12,391	-0.01%
2019/06/06	6	32.70	0	0.00	32.80	6	12,525	0.05%
2019/06/05	1	33.70	1	34.10	33.10	0	12,542	0.00%
2019/06/04	0	0.00	1	33.60	33.50	-1	12,606	-0.01%
2019/06/03	1	32.95	1	33.10	33.25	0	12,833	0.00%
2019/05/31	1	33.50	7	33.62	33.50	-6	13,007	-0.05%
2019/05/30	5	32.65	2	32.80	33.15	3	13,059	0.02%
2019/05/29	3	32.27	0	0.00	32.30	3	13,289	0.02%
2019/05/28	11	32.74	11	33.00	32.95	0	13,695	0.00%
2019/05/27	2	32.95	1	33.40	32.90	1	14,182	0.01%
2019/05/24	24	33.65	26	33.51	33.05	-2	14,485	-0.01%
2019/05/23	6	33.03	0	0.00	33.30	6	14,617	0.04%
2019/05/22	24	34.72	21	34.76	33.90	3	14,824	0.02%
2019/05/21	7	33.23	35	32.89	33.90	-28	15,197	-0.18%
2019/05/20	15	33.22	17	33.12	33.05	-2	15,278	-0.01%
2019/05/17	1	33.55	2	34.53	33.80	-1	15,570	-0.01%
2019/05/16	2	33.95	20	33.90	33.80	-18	15,910	-0.11%
2019/05/15	24	35.39	0	0.00	34.90	24	16,886	0.14%
2019/05/14	14	34.49	9	34.68	35.25	5	17,494	0.03%
2019/05/13	33	34.40	43	35.23	33.80	-10	17,719	-0.06%
2019/05/10	28	37.04	6	37.45	36.60	22	17,580	0.13%
2019/05/09	41	38.06	8	37.34	37.25	33	17,423	0.19%
2019/05/08	19	38.96	87	38.79	38.90	-68	17,313	-0.39%
2019/05/07	140	38.42	3	38.62	38.40	137	17,407	0.79%	大買/鉅額交易
2019/05/06	35	38.30	3	38.15	38.15	32	17,976	0.18%
2019/05/03	9	39.42	18	39.38	39.35	-9	17,943	-0.05%
2019/05/02	9	39.12	23	39.10	38.90	-14	17,968	-0.08%
2019/04/30	39	38.31	73	38.78	39.05	-34	18,100	-0.19%
2019/04/29	29	39.73	37	39.48	38.55	-8	17,988	-0.04%
2019/04/26	64	40.80	153	40.58	41.15	-89	17,730	-0.50%	大賣/
2019/04/25	34	40.30	25	40.26	40.55	9	17,250	0.05%
2019/04/24	12	39.87	6	39.90	39.40	6	16,889	0.04%
2019/04/23	1	38.70	24	39.13	39.00	-23	16,911	-0.14%
2019/04/22	57	40.57	41	40.38	39.25	16	17,008	0.09%
2019/04/19	4	38.80	22	38.63	39.00	-18	16,563	-0.11%
2019/04/18	12	38.58	15	38.78	37.85	-3	16,598	-0.02%
2019/04/17	0	0.00	16	38.33	38.25	-16	16,622	-0.10%
2019/04/16	4	37.71	3	38.03	38.05	1	16,677	0.01%
2019/04/15	2	37.40	28	37.60	37.30	-26	16,926	-0.15%
2019/04/12	42	37.36	0	0.00	37.25	42	17,317	0.24%
2019/04/11	66	38.50	54	38.30	38.10	12	17,415	0.07%
2019/04/10	27	39.18	25	39.27	39.35	2	17,356	0.01%
2019/04/09	18	40.11	20	40.28	39.60	-2	17,404	-0.01%
2019/04/08	8	39.68	5	39.74	39.30	3	17,317	0.02%
2019/04/03	11	39.52	10.1	39.47	39.20	0.9	17,378	0.00%
2019/04/02	35	38.84	81	38.81	39.45	-46	17,400	-0.26%
2019/04/01	156	38.21	110	37.91	37.90	46	17,263	0.27%	大買/大賣/
2019/03/29	3	36.58	0	0.00	36.90	3	17,149	0.02%
2019/03/28	8	36.94	64	36.97	36.55	-56	17,823	-0.31%
2019/03/27	2	36.80	17	37.01	36.80	-15	18,695	-0.08%
2019/03/26	2	37.03	245	37.09	36.90	-243	19,704	-1.23%	大賣/鉅額交易
2019/03/25	2	36.53	16	36.56	36.70	-14	20,382	-0.07%
2019/03/22	106	37.23	5	37.39	37.10	101	20,597	0.49%	大買/鉅額交易
2019/03/21	5	36.89	2	37.35	36.75	3	20,876	0.01%
2019/03/20	9	37.07	5	37.04	37.10	4	21,208	0.02%
2019/03/19	25	36.53	23	36.67	36.45	2	21,697	0.01%
2019/03/18	47	36.25	44	36.40	36.25	3	22,043	0.01%
2019/03/15	9	36.79	71	37.00	36.70	-62	22,301	-0.28%
2019/03/14	40	36.46	40	36.75	36.45	0	22,583	0.00%
2019/03/13	5	37.20	151	37.00	37.10	-146	23,091	-0.63%	大賣/鉅額交易
2019/03/12	71	37.75	12	37.90	37.35	59	23,411	0.25%
2019/03/11	10	37.50	0	0.00	37.30	10	23,766	0.04%
2019/03/08	11	36.89	12	36.43	37.25	-1	24,548	0.00%
2019/03/07	30	37.69	12	37.37	37.05	18	25,184	0.07%
2019/03/06	84	39.36	86	39.34	38.65	-2	26,262	-0.01%
2019/03/05	5	38.63	0	0.00	38.60	5	27,112	0.02%
2019/03/04	25	39.40	14	39.96	38.95	11	28,054	0.04%
2019/02/27	13	39.46	19	39.31	39.50	-6	28,110	-0.02%
2019/02/26	78	39.24	52	39.10	38.60	26	28,202	0.09%
2019/02/25	101	37.75	73	37.84	37.80	28	28,383	0.10%	大買/
2019/02/22	157	39.30	105	39.28	38.75	52	29,437	0.18%	大買/大賣/
2019/02/21	45	38.99	47	38.87	39.40	-2	29,463	-0.01%
2019/02/20	160	40.33	155	40.04	39.50	5	29,489	0.02%	大買/大賣/
2019/02/19	25	39.26	23	39.33	39.50	2	29,660	0.01%
2019/02/18	29	39.70	5	40.06	39.20	24	30,192	0.08%
2019/02/15	175	39.17	168	39.22	38.80	7	30,612	0.02%	大買/大賣/
2019/02/14	322.8	40.20	47	40.01	39.80	275.8	30,775	0.90%	大買/鉅額交易
2019/02/13	18	37.88	53	38.23	38.75	-35	30,306	-0.12%
2019/02/12	68	35.38	54	35.27	35.25	14	30,182	0.05%
2019/02/11	39	34.53	37	34.68	34.35	2	31,029	0.01%
2019/01/30	6	33.92	2	33.48	33.40	4	31,892	0.01%
2019/01/29	6	33.34	20	33.60	33.40	-14	32,202	-0.04%
2019/01/28	4	34.33	7	34.51	34.25	-3	32,566	-0.01%
2019/01/25	134	34.12	155	34.23	34.30	-21	33,389	-0.06%	大買/大賣/
2019/01/24	3	32.65	10	32.60	32.65	-7	34,287	-0.02%
2019/01/23	3	32.43	2	32.20	32.25	1	34,578	0.00%
2019/01/22	9	32.71	7	32.59	32.60	2	34,995	0.01%
2019/01/21	2	32.50	0	0.00	32.20	2	35,430	0.01%
2019/01/18	2	31.40	13	31.77	32.20	-11	35,828	-0.03%
2019/01/17	4	32.44	2	32.63	32.00	2	36,054	0.01%
2019/01/16	30	32.41	0	0.00	32.60	30	36,365	0.08%
2019/01/15	1	32.15	3	32.18	32.05	-2	36,476	-0.01%
2019/01/14	5	31.64	1	31.85	31.85	4	36,612	0.01%
2019/01/11	3	33.77	8	33.57	32.95	-5	36,713	-0.01%
2019/01/10	8	33.75	36	33.99	33.40	-28	36,865	-0.08%
2019/01/09	21	33.90	30	33.85	33.40	-9	37,074	-0.02%
2019/01/08	17	33.36	15	33.08	33.35	2	37,626	0.01%
2019/01/07	3	33.00	15	33.37	33.55	-12	37,762	-0.03%
2019/01/04	16	30.37	14	30.25	31.50	2	38,001	0.01%
2019/01/03	20	32.47	14	32.22	32.00	6	37,814	0.02%
2019/01/02	50	33.64	0	0.00	33.50	50	38,184	0.13%
2018/12/28	2	33.70	7	33.46	33.50	-5	38,634	-0.01%
2018/12/27	96	34.36	84	34.52	33.50	12	39,107	0.03%
2018/12/26	6	33.37	2	33.65	32.50	4	39,032	0.01%
2018/12/25	19	33.21	30	33.08	33.40	-11	39,341	-0.03%
2018/12/24	14	33.70	3	34.00	34.40	11	39,312	0.03%
2018/12/22	13	34.16	4	34.46	34.65	9	39,298	0.02%
2018/12/21	126	34.63	142	34.73	35.45	-16	39,507	-0.04%	大買/大賣/
2018/12/20	24	33.85	59	33.06	33.60	-35	39,119	-0.09%
2018/12/19	142.5	36.30	112.2	36.97	35.20	30.2	38,481	0.08%	大買/大賣/
2018/12/18	117	38.21	43	38.85	37.60	74	38,498	0.19%	大買/
2018/12/17	12	40.51	8	40.50	40.50	4	38,648	0.01%
2018/12/14	19	41.06	12	41.22	40.70	7	38,836	0.02%
2018/12/13	13	42.02	14	42.04	42.30	-1	38,818	0.00%
2018/12/12	49	42.05	56	42.02	41.85	-7	38,745	-0.02%
2018/12/11	41	41.75	40	41.69	40.55	1	38,901	0.00%
2018/12/10	21	40.17	43	40.42	41.45	-22	39,090	-0.06%
2018/12/07	8	41.23	16	41.30	40.90	-8	39,058	-0.02%
2018/12/06	45	40.03	51	41.54	40.15	-6	39,164	-0.02%
2018/12/05	43	42.09	14	41.95	41.90	29	39,076	0.07%
2018/12/04	86	43.69	126	44.02	43.20	-40	39,419	-0.10%	大賣/
2018/12/03	87	44.50	37	44.66	44.20	50	39,430	0.13%
2018/11/30	120	42.28	18	42.55	43.20	102	38,819	0.26%	大買/鉅額交易
2018/11/29	291	41.98	370	41.97	42.50	-79	38,225	-0.21%	大買/大賣/
2018/11/28	96	39.78	97	39.73	39.85	-1	37,146	0.00%
2018/11/27	136	39.33	93	39.31	39.40	43	36,504	0.12%	大買/
2018/11/26	10	38.23	9	38.24	38.20	1	35,653	0.00%
2018/11/23	17	38.28	17	38.37	37.35	0	35,760	0.00%
2018/11/22	57	39.13	86	39.14	38.15	-29	35,578	-0.08%
2018/11/21	204	39.72	167	39.62	39.50	37	35,256	0.10%	大買/大賣/
2018/11/20	12	37.75	11	37.70	37.45	1	34,251	0.00%
2018/11/19	4	37.66	6	37.45	37.70	-2	34,401	-0.01%
2018/11/16	40	37.72	29	38.08	36.75	11	34,265	0.03%
2018/11/15	22	36.59	38	36.72	37.70	-16	33,749	-0.05%
2018/11/14	38	37.79	24	38.09	37.00	14	33,259	0.04%
2018/11/13	19	37.29	25.2	37.77	38.35	-6.2	32,871	-0.02%
2018/11/12	136	37.61	136	37.44	37.80	0	32,467	0.00%	大買/大賣/
2018/11/09	35	36.42	55	36.41	37.00	-20	32,209	-0.06%
2018/11/08	111	36.92	127	36.74	36.25	-16	31,899	-0.05%	大買/大賣/
2018/11/07	291	34.64	268	34.76	35.80	23	31,002	0.07%	大買/大賣/
2018/11/06	55	33.04	108	33.98	32.55	-53	30,328	-0.17%	大賣/
2018/11/05	112	33.89	44	33.74	34.05	68	30,079	0.23%	大買/
2018/11/02	159	33.34	131	33.32	33.30	28	29,779	0.09%	大買/大賣/
2018/11/01	75	32.75	54	33.10	32.75	21	29,018	0.07%
2018/10/31	7	31.16	31	30.75	31.40	-24	27,766	-0.09%
2018/10/30	293	28.26	292	28.36	28.55	1	27,535	0.00%	大買/大賣/
2018/10/29	169	27.92	191	27.40	28.65	-22	27,409	-0.08%	大買/大賣/
2018/10/26	63	27.01	76	27.07	26.05	-13	27,322	-0.05%
2018/10/25	20	26.90	71	26.87	26.55	-51	27,120	-0.19%
2018/10/24	114	30.04	104	30.59	29.50	10	26,849	0.04%	大買/大賣/
2018/10/23	19	31.76	5	32.43	31.35	14	26,639	0.05%
2018/10/22	11	32.87	22	32.88	33.10	-11	26,588	-0.04%
2018/10/19	9	31.74	8	32.10	32.35	1	26,568	0.00%
2018/10/18	75	33.50	70	33.71	33.25	5	26,457	0.02%
2018/10/17	134	33.35	196	33.56	33.10	-62	26,349	-0.24%	大買/大賣/
2018/10/16	169	34.05	51	33.69	33.25	118	26,327	0.45%	大買/鉅額交易
2018/10/15	10	31.55	61	31.96	32.00	-51	26,269	-0.19%
2018/10/12	119	31.95	174.5	31.99	31.85	-55.5	26,475	-0.21%	大買/大賣/
2018/10/11	64	31.94	67	31.94	31.80	-3	26,210	-0.01%
2018/10/09	55	35.67	79	35.67	35.30	-24	26,240	-0.09%
2018/10/08	20	35.96	44	36.20	35.15	-24	26,051	-0.09%
2018/10/05	24	37.65	13	36.95	36.80	11	25,907	0.04%
2018/10/04	9	40.23	8	40.63	40.00	1	25,635	0.00%
2018/10/03	76	40.96	53	40.96	40.40	23	25,839	0.09%
2018/10/02	16	43.24	30	43.31	42.60	-14	26,084	-0.05%
2018/10/01	82	43.20	8	43.14	43.20	74	26,286	0.28%
2018/09/28	23	43.40	32	42.98	43.50	-9	26,732	-0.03%
2018/09/27	33	42.61	24	42.95	42.20	9	26,709	0.03%
2018/09/26	3	43.80	22	43.86	43.80	-19	27,040	-0.07%
2018/09/25	62	45.29	40	44.79	44.15	22	26,956	0.08%
2018/09/21	27	43.08	101	42.73	43.85	-74	26,206	-0.28%	大賣/
2018/09/20	28	41.07	21	40.90	40.75	7	25,600	0.03%
2018/09/19	85	41.93	26	41.49	40.20	59	25,686	0.23%
2018/09/18	20	41.16	8	41.27	40.95	12	25,896	0.05%
2018/09/17	89	42.07	116	41.49	42.40	-27	26,186	-0.10%	大賣/
2018/09/14	63	40.74	57	40.05	41.45	6	25,773	0.02%
2018/09/13	44	39.00	26	39.47	37.70	18	25,506	0.07%
2018/09/12	30	38.74	46	38.85	38.65	-16	25,568	-0.06%
2018/09/11	27	38.99	58	38.91	39.60	-31	25,723	-0.12%
2018/09/10	54	37.83	17	38.39	37.45	37	25,491	0.15%
2018/09/07	25	43.14	10	41.77	41.50	15	25,119	0.06%
2018/09/06	31	44.73	28	44.97	44.00	3	25,060	0.01%
2018/09/05	18	44.37	18	44.49	44.55	0	25,627	0.00%
2018/09/04	18	43.93	9	43.62	43.85	9	27,102	0.03%
2018/09/03	23	44.01	33	44.34	43.55	-10	27,874	-0.04%
2018/08/31	42	46.67	60	46.24	47.25	-18	28,015	-0.06%
2018/08/30	64	48.38	24	48.71	47.50	40	28,162	0.14%
2018/08/29	22	47.32	18	46.56	47.60	4	28,205	0.01%
2018/08/28	93	47.23	79	47.34	47.10	14	28,746	0.05%
2018/08/27	15	46.04	21	45.80	47.20	-6	28,901	-0.02%
2018/08/24	21	44.90	57	45.01	42.95	-36	29,383	-0.12%
2018/08/23	9	46.67	12	46.70	46.40	-3	30,829	-0.01%
2018/08/22	20	47.15	8	47.40	47.10	12	31,632	0.04%
2018/08/21	28	47.46	18	47.70	47.00	10	33,184	0.03%
2018/08/20	24	47.55	14	47.13	47.00	10	34,269	0.03%
2018/08/17	5	51.52	15	51.39	51.80	-10	34,573	-0.03%
2018/08/16	41	50.50	22	50.72	51.20	19	34,777	0.05%
2018/08/15	15	51.69	6.6	51.76	50.20	8.4	35,119	0.02%
2018/08/14	29	52.87	26	53.54	53.50	3	35,718	0.01%
2018/08/13	72	55.56	28	56.40	53.60	44	35,970	0.12%
2018/08/10	4	59.08	11	60.17	58.80	-7	36,641	-0.02%
2018/08/09	4	58.68	10	58.96	59.60	-6	38,103	-0.02%
2018/08/08	19	59.14	16	60.15	58.60	3	39,838	0.01%
2018/08/07	33	59.69	35	59.68	59.50	-2	40,602	0.00%
2018/08/06	25	57.48	13	57.69	58.30	12	41,808	0.03%
2018/08/03	32	57.08	28	56.76	57.80	4	42,958	0.01%
2018/08/02	40	58.70	19	59.35	56.50	21	43,259	0.05%
2018/08/01	37	61.59	42	62.29	61.80	-5	43,841	-0.01%
2018/07/31	8	61.51	8	62.41	63.00	0	45,167	0.00%
2018/07/30	23	62.55	3	61.80	61.80	20	45,338	0.04%
2018/07/27	30	64.44	21	63.82	64.60	9	45,469	0.02%
2018/07/26	17	63.96	13	64.05	63.30	4	45,878	0.01%
2018/07/25	14	63.96	50	63.46	63.00	-36	46,171	-0.08%
2018/07/24	53	62.86	38	62.82	62.90	15	46,194	0.03%
2018/07/23	21	60.49	13.4	61.10	62.80	7.6	46,073	0.02%
2018/07/20	105	63.98	111	63.55	62.40	-6	46,066	-0.01%	大買/大賣/
2018/07/19	47	63.86	39	63.78	64.00	8	45,727	0.02%
2018/07/18	17	62.07	12	61.59	61.50	5	46,120	0.01%
2018/07/17	24	63.24	24.9	62.95	62.60	-0.9	46,538	0.00%
2018/07/16	12	63.36	29	63.64	64.30	-17	47,402	-0.04%
2018/07/13	50	63.66	39	63.34	62.30	11	48,285	0.02%
2018/07/12	26	62.52	19	62.21	62.10	7	47,998	0.01%
2018/07/11	258	61.48	314	61.45	62.00	-56	47,915	-0.12%	大買/大賣/
2018/07/10	144.1	61.45	110	61.40	62.40	34.1	47,730	0.07%	大買/大賣/
2018/07/09	106	59.15	72	58.98	57.80	34	47,682	0.07%	大買/
2018/07/06	67	56.50	87	56.76	58.70	-20	47,345	-0.04%
2018/07/05	24	54.35	28	54.33	53.90	-4	46,923	-0.01%
2018/07/04	79	54.76	70	54.72	53.00	9	46,768	0.02%
2018/07/03	55	58.81	63	58.74	58.10	-8	46,387	-0.02%
2018/07/02	33	60.99	34	61.43	59.10	-1	46,387	0.00%
2018/06/29	4	61.03	13	61.73	62.30	-9	46,271	-0.02%
2018/06/28	86.3	61.94	199	61.88	60.80	-112.7	46,268	-0.24%	大賣/鉅額交易
2018/06/27	95	61.20	34	61.10	61.60	61	45,965	0.13%
2018/06/26	128	60.32	62	59.78	60.70	66	45,735	0.14%	大買/
2018/06/25	86	58.57	79.4	58.86	57.60	6.6	45,247	0.01%
2018/06/22	129	60.18	118	60.51	59.70	11	45,234	0.02%	大買/大賣/
2018/06/21	54	62.16	60.9	62.44	62.50	-6.9	45,060	-0.02%
2018/06/20	61	62.19	61.7	61.90	60.60	-0.7	44,997	0.00%
2018/06/19	23	65.03	13	65.15	64.50	10	44,847	0.02%
2018/06/15	33	67.45	29	66.90	66.60	4	44,751	0.01%
2018/06/14	40	67.50	202	65.90	68.10	-162	44,648	-0.36%	大賣/鉅額交易
2018/06/13	315	69.29	338.4	68.78	67.00	-23.4	44,859	-0.05%	大買/大賣/
2018/06/12	501	71.68	466	71.69	70.00	35	44,681	0.08%	大買/大賣/
2018/06/11	65	67.82	86	68.19	69.70	-21	43,257	-0.05%
2018/06/08	78	63.30	108	63.37	63.40	-30	42,538	-0.07%	大賣/
2018/06/07	103.4	65.67	202	65.95	65.00	-98.6	42,363	-0.23%	大買/大賣/
2018/06/06	102	65.84	82	65.67	66.00	20	42,989	0.05%	大買/
2018/06/05	113	64.35	150	65.06	63.70	-37	43,474	-0.09%	大買/大賣/
2018/06/04	70	67.08	45	67.15	67.30	25	42,688	0.06%
2018/06/01	119	68.23	52	68.34	67.10	67	42,378	0.16%	大買/
2018/05/31	445	70.60	607	70.83	69.90	-162	41,822	-0.39%	大買/大賣/鉅額交易
2018/05/30	122	66.91	135	67.42	67.80	-13	40,393	-0.03%	大買/大賣/
2018/05/29	254	66.67	286	67.42	66.40	-32	39,562	-0.08%	大買/大賣/
2018/05/28	321	63.98	163	64.00	64.80	158	37,968	0.42%	大買/大賣/鉅額交易
2018/05/25	94	60.41	84	60.80	60.50	10	36,847	0.03%
2018/05/24	15	59.28	37	59.45	59.30	-22	36,381	-0.06%
2018/05/23	111	59.83	108	60.15	58.90	3	36,141	0.01%	大買/大賣/
2018/05/22	54	60.58	85	60.73	58.50	-31	35,613	-0.09%
2018/05/21	112	62.88	204	62.66	62.60	-92	34,997	-0.26%	大買/大賣/
2018/05/18	403	62.01	267	62.40	63.20	136	34,507	0.39%	大買/大賣/鉅額交易
2018/05/17	325	62.27	208.2	63.40	61.20	116.8	33,760	0.35%	大買/大賣/鉅額交易
2018/05/16	252	60.22	257	60.44	62.00	-5	32,460	-0.02%	大買/大賣/
2018/05/15	278	57.79	272	57.82	57.30	6	31,009	0.02%	大買/大賣/
2018/05/14	260	56.50	418	56.89	58.10	-158	30,392	-0.52%	大買/大賣/鉅額交易
2018/05/11	209	54.58	167	55.04	52.90	42	29,133	0.14%	大買/大賣/
2018/05/10	126	52.67	83	52.76	53.50	43	27,993	0.15%	大買/
2018/05/09	356	52.86	717	53.80	52.50	-361	27,547	-1.31%	大買/大賣/鉅額交易
2018/05/08	825	52.95	468.1	53.54	53.80	356.9	26,881	1.33%	大買/大賣/鉅額交易
2018/05/07	56	49.01	119	49.13	50.00	-63	25,652	-0.25%	大賣/
2018/05/04	118	47.87	69.1	47.72	47.25	48.9	25,600	0.19%	大買/
2018/05/03	334	49.33	350	49.45	48.75	-16	25,913	-0.06%	大買/大賣/
2018/05/02	124	48.65	137	48.52	48.90	-13	25,992	-0.05%	大買/大賣/
2018/04/30	44	46.64	56	46.68	46.80	-12	26,032	-0.05%
2018/04/27	6	46.37	41	46.55	46.50	-35	27,327	-0.13%
2018/04/26	66	47.48	46	47.00	45.90	20	28,276	0.07%
2018/04/25	69	47.51	73	47.24	47.60	-4	28,445	-0.01%
2018/04/24	136	48.93	81	49.85	46.25	55	29,126	0.19%	大買/
2018/04/23	191	50.52	256	50.61	48.80	-65	28,557	-0.23%	大買/大賣/
2018/04/20	245	48.91	569	49.05	48.70	-324	28,578	-1.13%	大買/大賣/鉅額交易
2018/04/19	892	47.49	789	48.31	49.10	103	27,712	0.37%	大買/大賣/鉅額交易
2018/04/18	29	44.88	15.2	44.70	44.65	13.8	26,756	0.05%
2018/04/17	177	44.77	112	45.17	44.05	65	26,930	0.24%	大買/大賣/
2018/04/16	138	45.77	33	45.93	45.50	105	27,170	0.39%	大買/鉅額交易
2018/04/13	201	46.06	169	46.63	45.65	32	27,575	0.12%	大買/大賣/
2018/04/12	58	44.51	55	44.64	44.90	3	27,359	0.01%
2018/04/11	27	45.59	18	45.94	45.05	9	28,225	0.03%
2018/04/10	21	44.82	53	44.96	44.60	-32	28,851	-0.11%
2018/04/09	113	44.07	90	43.86	43.80	23	29,531	0.08%	大買/
2018/04/03	28	43.70	43	43.78	44.25	-15	29,498	-0.05%
2018/04/02	47	43.43	54	43.32	43.05	-7	29,804	-0.02%
2018/03/31	25	43.74	117	44.63	44.00	-92	29,953	-0.31%	大賣/
2018/03/30	30	45.44	19	46.01	44.70	11	30,304	0.04%
2018/03/29	33	46.51	39	46.53	45.50	-6	30,876	-0.02%
2018/03/28	81	46.15	229	46.01	45.80	-148	30,715	-0.48%	大賣/鉅額交易
2018/03/27	102	46.90	113	46.86	47.15	-11	30,879	-0.04%	大買/大賣/
2018/03/26	36	45.40	10	45.39	45.75	26	31,408	0.08%
2018/03/23	31	45.28	85	45.14	45.00	-54	31,596	-0.17%
2018/03/22	139	47.86	62	47.30	47.05	77	31,550	0.24%	大買/
2018/03/21	43	48.01	24	47.16	47.00	19	31,458	0.06%
2018/03/20	30	46.93	16	47.04	47.25	14	31,677	0.04%
2018/03/19	489	48.26	385	48.39	47.65	104	31,851	0.33%	大買/大賣/鉅額交易
2018/03/16	25	48.14	51	48.29	47.20	-26	31,592	-0.08%
2018/03/15	22	46.42	16	46.64	47.00	6	31,638	0.02%
2018/03/14	37	47.59	367	48.06	46.90	-330	31,960	-1.03%	大賣/鉅額交易
2018/03/13	61	48.25	90	48.20	48.55	-29	32,804	-0.09%
2018/03/12	195	48.07	384	47.75	47.75	-189	33,151	-0.57%	大買/大賣/鉅額交易
2018/03/09	714	45.66	198	46.44	47.50	516	33,111	1.56%	大買/大賣/鉅額交易
2018/03/08	43	43.11	3	43.00	43.20	40	33,139	0.12%
2018/03/07	101	42.78	89	42.98	42.70	12	33,542	0.04%	大買/
2018/03/06	31	42.40	32	42.91	42.40	-1	33,993	0.00%
2018/03/05	116	42.73	40	42.13	41.40	76	34,392	0.22%	大買/
2018/03/02	30	44.09	15	44.14	44.10	15	34,552	0.04%
2018/03/01	30	44.65	11	44.98	45.00	19	35,135	0.05%
2018/02/27	78	46.29	34	45.44	45.30	44	35,753	0.12%
2018/02/26	49	45.82	65	46.01	45.50	-16	36,140	-0.04%
2018/02/23	16	44.64	0	0.00	44.50	16	36,662	0.04%
2018/02/22	1	44.65	1	44.30	44.15	0	38,036	0.00%
2018/02/21	19	44.95	33	45.04	45.00	-14	39,623	-0.04%
2018/02/12	5	43.00	154	43.42	43.00	-149	39,949	-0.37%	大賣/鉅額交易
2018/02/09	27	42.72	23	40.47	42.90	4	40,294	0.01%
2018/02/08	24	44.09	205	45.11	43.50	-181	40,591	-0.45%	大賣/鉅額交易
2018/02/07	294	45.11	47	45.80	45.10	247	40,855	0.60%	大買/鉅額交易
2018/02/06	41	43.63	559	44.11	42.50	-518	41,706	-1.24%	大賣/鉅額交易
2018/02/05	31	45.83	45	45.63	47.20	-14	43,336	-0.03%
2018/02/02	14	47.12	121	47.07	47.20	-107	44,680	-0.24%	大賣/鉅額交易
2018/02/01	349	49.06	63	48.59	48.00	286	46,364	0.62%	大買/鉅額交易
2018/01/31	98	47.31	98	47.49	48.00	0	47,867	0.00%
2018/01/30	50	49.37	38	50.26	48.60	12	48,603	0.02%
2018/01/29	85	49.64	299	49.45	49.85	-214	48,644	-0.44%	大賣/鉅額交易
2018/01/26	523	50.50	163	49.32	49.00	360	48,988	0.73%	大買/大賣/鉅額交易
2018/01/25	161	51.60	111	50.36	49.50	50	48,892	0.10%	大買/大賣/
2018/01/24	306	52.57	585	52.28	52.30	-279	48,813	-0.57%	大買/大賣/鉅額交易
2018/01/23	774	54.26	489.7	53.60	52.40	284.3	49,067	0.58%	大買/大賣/鉅額交易
2018/01/22	265	50.51	167.6	51.68	53.60	97.4	48,434	0.20%	大買/大賣/
2018/01/19	204	48.41	736.4	48.43	48.75	-532.4	49,111	-1.08%	大買/大賣/鉅額交易
2018/01/18	684	48.52	142	48.23	47.90	542	49,222	1.10%	大買/大賣/鉅額交易
2018/01/17	81	47.26	99	47.29	46.90	-18	49,485	-0.04%
2018/01/16	130	47.46	149	47.31	47.05	-19	50,360	-0.04%	大買/大賣/
2018/01/15	105	46.43	123	46.31	47.00	-18	51,050	-0.04%	大買/大賣/
2018/01/12	89	46.48	50	46.66	45.90	39	51,888	0.08%
2018/01/11	42	45.68	11	45.90	46.20	31	52,157	0.06%
2018/01/10	213	46.42	423	46.38	45.85	-210	52,303	-0.40%	大買/大賣/鉅額交易
2018/01/09	273	46.77	76	46.90	47.25	197	52,530	0.38%	大買/鉅額交易
2018/01/08	140	46.22	103	46.18	45.05	37	52,941	0.07%	大買/大賣/
2018/01/05	255	47.63	270	47.41	47.15	-15	53,817	-0.03%	大買/大賣/
2018/01/04	198	44.96	531	45.20	46.50	-333	54,411	-0.61%	大買/大賣/鉅額交易
2018/01/03	233	43.96	172	43.91	43.95	61	53,809	0.11%	大買/大賣/
2018/01/02	313	42.75	19	42.60	42.35	294	53,322	0.55%	大買/鉅額交易