合晶 (6182)-凱基-松山券商分點個股進出

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
--
漲幅
0.00%
成交量
1,288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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/26	0	0.00	1	39.00	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	0	39.10	39.20	0	2,940	0.00%
2024/04/24	0	0.00	1.5	38.93	39.00	-1.5	2,969	-0.05%
2024/04/23	0.3	38.80	0	0.00	38.55	0.3	3,016	0.01%
2024/04/19	4.1	38.72	1	38.90	38.85	3.1	3,009	0.10%
2024/04/17	0	0.00	1	40.00	39.75	-1	2,966	-0.03%
2024/04/16	3	39.20	0	0.00	38.90	3	2,945	0.10%
2024/04/15	1	39.25	2	39.60	40.10	-1	2,945	-0.03%
2024/04/12	3	39.43	0	0.00	39.45	3	2,947	0.10%
2024/04/11	1	39.80	1	39.70	39.55	0	2,967	0.00%
2024/04/03	0	0.00	2	39.55	39.95	-2	3,069	-0.07%
2024/04/02	0	0.00	1	39.85	40.15	-1	3,112	-0.03%
2024/04/01	0	39.75	0	0.00	39.90	0	3,203	0.00%
2024/03/28	1.4	39.12	1	39.20	38.80	0.4	3,278	0.01%
2024/03/27	1	39.20	0	0.00	39.00	1	3,324	0.03%
2024/03/26	3	39.12	1	39.00	38.75	2	3,388	0.06%
2024/03/25	5.7	39.43	0	0.00	39.10	5.7	3,432	0.17%
2024/03/22	2	39.73	2	39.80	39.70	0	3,537	0.00%
2024/03/21	1	40.10	2	40.10	40.00	-1	3,678	-0.03%
2024/03/20	4	40.30	12	40.65	40.15	-8	3,999	-0.20%
2024/03/19	1	40.25	2	40.00	39.60	-1	4,036	-0.02%
2024/03/18	8	38.88	1	38.85	38.80	7	4,353	0.16%
2024/03/15	1	39.80	0.1	40.10	39.70	0.9	4,579	0.02%
2024/03/14	0	0.00	0	40.20	40.20	0	4,547	0.00%
2024/03/13	1	40.65	0	0.00	40.70	1	4,537	0.02%
2024/03/12	2	41.28	1	41.25	41.20	1	4,493	0.02%
2024/03/11	5	42.05	5.1	42.50	41.60	-0.1	4,453	0.00%
2024/03/08	2	42.35	24.7	42.32	42.35	-22.7	4,322	-0.53%
2024/03/07	2	40.00	0	0.00	39.95	2	3,985	0.05%
2024/03/05	2	40.10	0	0.00	40.10	2	3,980	0.05%
2024/03/04	2	40.40	0	0.00	40.10	2	3,992	0.05%
2024/03/01	1	40.00	1.3	40.01	39.90	-0.3	4,022	-0.01%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	11.1	40.03	2	40.54	39.90	9	4,006	0.22%
2024/02/26	1	40.70	2	40.60	40.40	-1	3,992	-0.03%
2024/02/23	6	41.51	0	0.00	41.00	6	3,963	0.15%
2024/02/22	1	41.30	1	41.30	41.20	0	3,963	0.00%
2024/02/21	3	41.17	5	41.20	41.20	-2	3,965	-0.05%
2024/02/20	1	41.50	0	0.00	41.30	1	3,960	0.03%
2024/02/19	3	41.67	0	0.00	41.70	3	3,969	0.08%
2024/02/15	0.1	41.10	0	0.00	41.20	0.1	3,965	0.00%
2024/02/05	2	40.60	0	0.00	40.70	2	3,961	0.05%
2024/02/02	1	41.05	1	41.10	41.00	0	3,969	0.00%
2024/02/01	1	40.75	0	0.00	41.00	1	4,014	0.02%
2024/01/30	0	0.00	2	40.75	40.55	-2	4,055	-0.05%
2024/01/29	4	41.28	0	41.20	41.30	4	4,119	0.10%
2024/01/25	3.2	41.96	0	0.00	41.50	3.2	4,137	0.08%
2024/01/23	2	42.20	0.7	42.40	42.30	1.3	4,234	0.03%
2024/01/22	0	0.00	0.3	42.50	42.55	-0.3	4,248	-0.01%
2024/01/19	1	41.95	2	41.95	42.15	-1	4,291	-0.02%
2024/01/18	1	42.10	0	0.00	41.60	1	4,334	0.02%
2024/01/16	0	0.00	1	42.85	43.35	-1	4,309	-0.02%
2024/01/12	2	42.90	15	42.75	42.75	-13	4,315	-0.30%
2024/01/11	1.4	42.74	0	0.00	42.80	1.4	4,325	0.03%
2024/01/10	1.4	42.53	5	42.30	42.35	-3.6	4,351	-0.08%
2024/01/08	0	0.00	1	43.45	43.55	-1	4,326	-0.02%
2024/01/05	2.5	43.17	0	0.00	43.05	2.5	4,347	0.06%
2024/01/04	1	42.95	0	0.00	43.25	1	4,341	0.02%
2024/01/03	7	42.91	0	0.00	43.20	7	4,318	0.16%
2024/01/02	5	43.11	0	0.00	43.05	5	4,297	0.12%
2023/12/29	3	43.30	0	0.00	43.30	3	4,298	0.07%
2023/12/28	9.2	43.79	0	0.00	43.55	9.2	4,277	0.22%
2023/12/27	0	0.00	4	44.29	43.95	-4	4,250	-0.09%
2023/12/25	15	43.79	0	0.00	43.75	15	4,130	0.36%
2023/12/22	11	44.24	1	44.35	44.10	10	4,096	0.24%
2023/12/21	6	44.11	0.4	44.20	44.05	5.6	4,051	0.14%
2023/12/20	2	44.88	0	0.00	44.65	2	3,989	0.05%
2023/12/19	7	44.95	3	45.08	45.00	4	3,943	0.10%
2023/12/18	1	47.40	4.2	47.43	46.05	-3.2	3,839	-0.08%
2023/12/15	17	48.77	179	48.98	48.05	-162	3,768	-4.30%	大賣/鉅額交易
2023/12/14	5	46.81	2	46.75	47.40	3	3,495	0.09%
2023/12/13	7	47.72	9	47.80	46.45	-2	3,474	-0.06%
2023/12/12	8	46.36	9	46.27	47.60	-1	3,179	-0.03%
2023/12/11	30	44.42	0	0.00	44.20	30	2,933	1.02%
2023/12/06	0	44.35	0	0.00	44.35	0	3,137	0.00%
2023/12/05	0	0.00	10	44.72	44.45	-10	3,194	-0.31%
2023/12/04	0.9	44.90	0	45.40	45.00	0.9	3,281	0.03%
2023/12/01	0	0.00	11	44.95	45.10	-11	3,339	-0.33%
2023/11/30	1.6	45.53	5	45.35	45.00	-3.5	3,365	-0.10%
2023/11/29	6.1	44.91	2	45.05	45.20	4.1	3,346	0.12%
2023/11/28	0	0.00	1	44.35	44.85	-1	3,332	-0.03%
2023/11/24	3	44.02	2	44.03	43.85	1	3,305	0.03%
2023/11/22	0	0.00	2	43.70	43.70	-2	3,317	-0.06%
2023/11/21	6	44.09	0	0.00	43.60	6	3,334	0.18%
2023/11/20	0.2	44.00	0	0.00	44.05	0.2	3,340	0.00%
2023/11/17	1	43.65	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	2	43.45	43.80	-2	3,373	-0.06%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/13	3	43.03	0	0.00	42.95	3	3,426	0.09%
2023/11/09	1	42.80	0	0.00	42.40	1	3,456	0.03%
2023/11/07	2	43.20	9	43.04	43.00	-7	3,444	-0.20%
2023/11/06	7.4	43.53	3	43.97	43.50	4.4	3,448	0.13%
2023/11/03	1.4	45.20	1	44.95	44.85	0.4	3,442	0.01%
2023/11/02	1.1	45.19	1	45.15	45.15	0.1	3,480	0.00%
2023/11/01	1	43.90	0	0.00	44.60	1	3,501	0.03%
2023/10/31	1	43.90	5	43.93	43.60	-4	3,473	-0.12%
2023/10/27	0	0.00	10	46.23	45.80	-10	3,464	-0.29%
2023/10/26	0	0.00	2.2	45.10	45.45	-2.2	3,495	-0.06%
2023/10/25	2	46.65	0	0.00	46.15	2	3,467	0.06%
2023/10/24	3.1	46.56	22	46.61	46.70	-18.9	3,475	-0.54%
2023/10/20	0.1	46.20	5	46.00	46.00	-4.9	3,539	-0.14%
2023/10/18	0.3	46.05	3	46.13	45.90	-2.7	3,621	-0.08%
2023/10/13	1	46.50	0	0.00	46.50	1	3,861	0.03%
2023/10/11	0.3	45.17	2	45.20	45.05	-1.7	4,050	-0.04%
2023/10/06	0	45.95	0	0.00	45.95	0	4,134	0.00%
2023/10/05	4	45.70	0	0.00	46.00	4	4,280	0.09%
2023/10/03	0	0.00	2	45.10	45.00	-2	4,457	-0.04%
2023/09/28	4	44.08	0	0.00	44.00	4	4,614	0.09%
2023/09/27	0	0.00	2	44.90	44.00	-2	4,641	-0.04%
2023/09/25	9	44.71	0	0.00	44.95	9	4,702	0.19%
2023/09/22	2	44.85	0	0.00	45.20	2	4,714	0.04%
2023/09/21	3	44.85	0	0.00	44.85	3	4,742	0.06%
2023/09/20	0.2	45.40	7	45.17	44.90	-6.8	4,817	-0.14%
2023/09/19	0.1	46.00	3	46.47	45.70	-3	4,900	-0.06%
2023/09/18	4	46.73	0	0.00	46.70	4	4,853	0.08%
2023/09/15	2	46.35	0	0.00	46.50	2	4,802	0.04%
2023/09/14	0	0.00	1	46.05	46.00	-1	4,750	-0.02%
2023/09/13	4	45.68	0	0.00	45.90	4	4,749	0.08%
2023/09/12	0	0.00	1	45.45	45.65	-1	4,776	-0.02%
2023/09/11	2	44.50	4	44.85	44.40	-2	4,792	-0.04%
2023/09/08	2	44.60	11	44.46	44.85	-9	5,009	-0.18%
2023/09/07	0	0.00	9	44.96	44.85	-9	4,970	-0.18%
2023/09/06	4	44.51	15	44.44	44.30	-11	4,892	-0.22%
2023/09/05	2	43.60	1	43.80	43.55	1	4,848	0.02%
2023/09/04	0	0.00	1.1	43.35	43.20	-1.1	4,859	-0.02%
2023/09/01	0	0.00	1	43.10	43.10	-1	4,864	-0.02%
2023/08/30	0	0.00	15.4	42.45	42.45	-15.4	4,885	-0.32%
2023/08/28	0	0.00	3	42.35	42.00	-3	4,910	-0.06%
2023/08/25	0	0.00	10	41.80	42.15	-10	4,910	-0.20%
2023/08/24	4	42.15	4	41.96	41.75	0	4,913	0.00%
2023/08/23	0	0.00	1	42.00	42.00	-1	4,928	-0.02%
2023/08/22	2	41.70	2	41.25	41.65	0	4,921	0.00%
2023/08/21	1	41.10	2	40.75	41.10	-1	4,900	-0.02%
2023/08/18	1	40.80	1	41.05	41.25	0	4,893	0.00%
2023/08/17	14	40.44	0	0.00	40.80	14	4,877	0.29%
2023/08/15	2.1	39.36	0	0.00	39.25	2.1	4,833	0.04%
2023/08/14	5.1	39.04	5	39.13	39.25	0.1	4,827	0.00%
2023/08/11	2	40.00	0	0.00	39.95	2	4,795	0.04%
2023/08/10	1	40.05	12	40.00	40.00	-11	4,773	-0.23%
2023/08/09	1.2	40.73	1	40.80	40.45	0.2	4,724	0.00%
2023/08/08	4.1	41.73	0	0.00	41.50	4.1	4,637	0.09%
2023/08/07	2	42.20	1.2	42.23	42.30	0.8	4,601	0.02%
2023/08/02	5	42.13	0	0.00	42.45	5	4,603	0.11%
2023/08/01	0	0.00	6	43.00	43.05	-6	4,540	-0.13%
2023/07/31	5.1	42.86	2	42.78	42.50	3.1	4,534	0.07%
2023/07/28	1	43.60	0	0.00	43.50	1	4,463	0.02%
2023/07/27	1	43.15	13	43.51	43.60	-12	4,464	-0.27%
2023/07/26	9	42.84	2	42.75	42.75	7	4,454	0.16%
2023/07/25	7	43.85	2	43.70	43.55	5	4,430	0.11%
2023/07/24	8	43.19	5	43.03	43.05	3	4,423	0.07%
2023/07/21	2	44.50	2	44.60	44.40	0	4,421	0.00%
2023/07/20	2	45.55	6	45.81	45.60	-4	4,426	-0.09%
2023/07/19	9.9	46.46	0	0.00	45.60	9.9	4,456	0.22%
2023/07/18	12	48.40	6.4	48.64	48.60	5.6	4,399	0.13%
2023/07/17	7	48.66	3	48.80	48.90	4	4,293	0.09%
2023/07/14	1	47.80	16.1	48.02	48.45	-15.1	4,239	-0.36%
2023/07/13	9	48.15	5	47.30	47.35	4	4,166	0.10%
2023/07/12	3	48.20	12	48.27	48.10	-9	4,123	-0.22%
2023/07/11	14	47.82	12	47.49	47.80	2	4,014	0.05%
2023/07/10	4	47.20	13	47.26	47.30	-9	3,981	-0.23%
2023/07/07	1	46.55	14	46.48	46.70	-13	3,963	-0.33%
2023/07/06	6.5	47.63	4	47.75	47.75	2.5	3,922	0.06%
2023/07/05	6	47.20	0	0.00	47.35	6	3,870	0.16%
2023/07/04	6	46.92	3	46.85	46.75	3	3,838	0.08%
2023/07/03	9	47.42	12	47.46	47.30	-3	3,841	-0.08%
2023/06/30	5	47.20	2	47.05	47.30	3	3,822	0.08%
2023/06/29	7	46.78	0	0.00	46.95	7	3,842	0.18%
2023/06/28	9	47.25	11	47.16	47.20	-2	3,834	-0.05%
2023/06/27	12	47.03	207	46.89	46.60	-195	3,836	-5.08%	大賣/鉅額交易
2023/06/21	0	0.00	2	46.05	46.15	-2	3,831	-0.05%
2023/06/20	9	46.15	1	46.45	45.95	8	3,980	0.20%
2023/06/19	0	0.00	1	46.20	46.25	-1	4,117	-0.02%
2023/06/16	20	46.45	23	46.43	46.65	-3	4,269	-0.07%
2023/06/15	12	46.18	6	46.35	46.40	6	4,270	0.14%
2023/06/14	210	45.67	4	46.03	46.30	206	4,244	4.85%	大買/鉅額交易
2023/06/13	1	44.10	7	44.51	44.50	-6	4,099	-0.15%
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/09	0.1	43.85	0	0.00	43.90	0.1	4,224	0.00%
2023/06/08	4.1	44.44	0	0.00	44.05	4.1	4,254	0.10%
2023/06/07	1	44.85	0	0.00	45.20	1	4,335	0.02%
2023/06/06	1	45.00	0	0.00	45.20	1	4,371	0.02%
2023/06/05	1	45.50	7	45.52	45.40	-6	4,430	-0.14%
2023/06/02	1	45.15	23	45.07	44.75	-22	4,433	-0.50%
2023/06/01	0	0.00	10	44.67	44.65	-10	4,454	-0.22%
2023/05/31	1	45.05	1	45.00	44.95	0	4,466	0.00%
2023/05/30	3.1	44.89	3	44.82	44.95	0.1	4,461	0.00%
2023/05/29	3	44.87	21	44.83	44.80	-18	4,461	-0.40%
2023/05/26	8	44.32	0	0.00	44.05	8	4,455	0.18%
2023/05/25	1	44.10	3	44.07	44.05	-2	4,447	-0.04%
2023/05/24	0	0.00	2	43.88	44.00	-2	4,492	-0.04%
2023/05/23	3	44.25	7	44.17	44.10	-4	4,510	-0.09%
2023/05/22	2	43.70	7	43.71	43.70	-5	4,504	-0.11%
2023/05/19	0	0.00	0	43.50	43.20	0	4,523	0.00%
2023/05/18	1	43.35	4	43.49	43.50	-3	4,597	-0.07%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/15	1	42.20	10	42.29	42.25	-9	4,660	-0.19%
2023/05/12	0	0.00	8	42.25	42.40	-8	4,730	-0.17%
2023/05/11	0	0.00	15	42.19	42.05	-15	4,834	-0.31%
2023/05/10	2	42.38	5	42.64	42.60	-3	4,903	-0.06%
2023/05/09	1	43.75	16	42.91	42.60	-15	4,975	-0.30%
2023/05/08	1	44.10	10	43.85	43.80	-9	4,988	-0.18%
2023/05/05	1	44.15	6	44.06	43.95	-5	5,039	-0.10%
2023/05/03	2	44.10	4	44.04	44.10	-2	5,198	-0.04%
2023/05/02	1	44.00	24	44.04	44.00	-23	5,268	-0.44%
2023/04/28	1.2	43.30	0	0.00	43.20	1.2	5,378	0.02%
2023/04/27	0	0.00	4	43.05	43.20	-4	5,360	-0.07%
2023/04/26	3	42.48	1	42.20	42.50	2	5,334	0.04%
2023/04/25	8	43.17	9	42.77	42.55	-1	5,320	-0.02%
2023/04/24	3	43.85	1	43.75	43.55	2	5,314	0.04%
2023/04/21	5.1	44.30	9	44.51	44.10	-3.9	5,301	-0.07%
2023/04/20	7	45.28	13	45.34	45.15	-6	5,273	-0.11%
2023/04/19	7.1	45.43	2	45.78	45.25	5.1	5,337	0.10%
2023/04/18	12	46.28	0	0.00	46.15	12	5,261	0.23%
2023/04/17	12	46.21	7	46.19	46.15	5	5,238	0.10%
2023/04/14	12	46.75	23	46.68	46.70	-11	5,182	-0.21%
2023/04/13	7.1	47.35	6	47.10	46.85	1.1	5,147	0.02%
2023/04/12	5	47.86	3	48.28	48.35	2	5,035	0.04%
2023/04/11	8.1	48.51	14	48.41	48.30	-5.9	4,993	-0.12%
2023/04/10	7	48.44	10	48.45	48.65	-3	4,980	-0.06%
2023/04/07	4	47.90	0	0.00	47.90	4	4,918	0.08%
2023/04/06	13	47.78	5	47.63	47.60	8	4,906	0.16%
2023/03/31	4	48.83	6	49.13	48.50	-2	4,867	-0.04%
2023/03/30	2	48.70	6.7	48.66	48.65	-4.7	4,837	-0.10%
2023/03/29	9	47.99	19.3	48.10	48.00	-10.3	4,819	-0.21%
2023/03/28	16.1	48.85	30	48.12	48.10	-13.9	4,807	-0.29%
2023/03/27	10	48.98	5	48.81	48.90	5	4,706	0.11%
2023/03/24	9	49.24	12	49.38	49.35	-3	4,633	-0.06%
2023/03/23	8	49.09	18	49.20	49.55	-10	4,531	-0.22%
2023/03/22	4	48.18	47	48.38	48.90	-43	4,355	-0.99%
2023/03/21	10	47.74	11	48.18	47.70	-1	4,191	-0.02%
2023/03/20	0	0.00	5	46.92	47.20	-5	4,007	-0.12%
2023/03/17	41	46.36	4	46.50	46.20	37	3,945	0.94%
2023/03/16	0	46.50	2.2	46.00	46.45	-2.2	3,860	-0.06%
2023/03/15	3	45.68	7	46.30	45.95	-4	3,782	-0.11%
2023/03/13	1	44.60	0	0.00	44.75	1	3,733	0.03%
2023/03/10	10	46.35	1	46.45	45.40	9	3,731	0.24%
2023/03/09	1	46.85	3	46.62	46.20	-2	3,782	-0.05%
2023/03/08	2	46.80	5	46.45	46.90	-3	3,772	-0.08%
2023/03/07	1	46.15	2	46.35	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	4	45.99	46.05	-4	3,738	-0.11%
2023/03/03	0	0.00	1	45.00	45.00	-1	3,738	-0.03%
2023/03/02	23	44.96	2	45.40	44.75	21	3,832	0.55%
2023/03/01	2	44.45	0	0.00	45.10	2	3,897	0.05%
2023/02/24	2	44.90	0.3	45.00	44.90	1.8	3,889	0.04%
2023/02/23	6	45.30	2.1	45.33	45.35	3.9	3,899	0.10%
2023/02/22	3	45.02	0	0.00	45.15	3	3,948	0.08%
2023/02/20	2	46.45	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1	46.05	0	0.00	46.25	1	4,126	0.02%
2023/02/16	0	0.00	2	46.48	46.45	-2	4,165	-0.05%
2023/02/15	0	0.00	85	45.10	45.05	-85	4,284	-1.98%
2023/02/14	0	0.00	90	45.44	45.05	-90	4,354	-2.07%
2023/02/13	16	45.21	0	0.00	45.15	16	4,433	0.36%
2023/02/10	163	46.18	5	45.73	45.70	158	4,528	3.49%	大買/鉅額交易
2023/02/09	1	46.65	10	46.77	46.65	-9	4,594	-0.20%
2023/02/08	5.2	46.29	9	46.30	46.15	-3.8	4,578	-0.08%
2023/02/07	2	46.19	9	45.94	46.20	-7	4,562	-0.15%
2023/02/06	2	44.70	24	44.73	44.70	-22	4,616	-0.48%
2023/02/03	1	45.90	3	45.92	45.55	-2	4,610	-0.04%
2023/02/02	11	46.09	5	46.24	46.10	6	4,610	0.13%
2023/02/01	0	0.00	2	45.30	45.50	-2	4,585	-0.04%
2023/01/31	7	44.68	5	44.62	44.85	2	4,618	0.04%
2023/01/30	10	43.72	7	43.47	44.50	3	4,570	0.07%
2023/01/17	4.1	42.10	3	42.25	42.10	1.1	4,472	0.02%
2023/01/16	1	42.20	0	0.00	42.20	1	4,562	0.02%
2023/01/13	7	42.56	0	0.00	41.80	7	4,593	0.15%
2023/01/12	8	42.89	1	42.60	42.55	7	4,600	0.15%
2023/01/11	2	43.40	2	43.50	43.40	0	4,613	0.00%
2023/01/10	13	43.74	3	43.70	43.90	10	4,666	0.21%
2023/01/09	0	0.00	2	44.05	44.25	-2	4,683	-0.04%
2023/01/05	0	0.00	9	42.30	41.65	-9	4,758	-0.19%
2023/01/04	2	41.45	1	41.65	41.75	1	4,822	0.02%
2023/01/03	1	41.40	0	0.00	41.45	1	4,896	0.02%
2022/12/30	10	41.35	0	0.00	40.80	10	4,942	0.20%
2022/12/29	1	40.70	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	40.80	0	0.00	40.75	2	5,203	0.04%
2022/12/23	8	41.41	1	41.55	41.80	7	5,471	0.13%
2022/12/22	1	42.20	1	41.95	41.95	0	5,563	0.00%
2022/12/21	0.4	42.00	0	0.00	41.65	0.4	5,752	0.01%
2022/12/20	5	43.14	1	41.80	41.85	4	6,069	0.07%
2022/12/16	3	43.72	1	43.85	43.65	2	6,368	0.03%
2022/12/15	0	0.00	1	44.80	44.60	-1	6,395	-0.02%
2022/12/14	4	44.38	0	0.00	44.80	4	6,467	0.06%
2022/12/09	3	45.00	2	45.25	44.25	1	6,550	0.02%
2022/12/08	6	44.88	0	0.00	44.85	6	6,563	0.09%
2022/12/07	4	45.51	0	0.00	44.75	4	6,595	0.06%
2022/12/06	0	0.00	3	46.75	46.00	-3	6,609	-0.05%
2022/12/05	0	0.00	1	47.60	47.70	-1	6,613	-0.02%
2022/12/02	15	47.61	2	47.50	47.60	13	6,622	0.20%
2022/12/01	5.3	47.39	39	47.54	47.70	-33.7	6,644	-0.51%
2022/11/30	7	45.91	16	45.98	45.95	-9	6,594	-0.14%
2022/11/29	12	45.09	1	44.35	45.20	11	6,728	0.16%
2022/11/28	2	45.60	7	45.81	45.55	-5	6,740	-0.07%
2022/11/25	6	46.26	0	0.00	45.90	6	6,802	0.09%
2022/11/24	10	45.92	15	46.44	46.50	-5	6,820	-0.07%
2022/11/23	11	45.95	2	45.15	45.20	9	6,795	0.13%
2022/11/18	7.5	46.11	0	0.00	45.65	7.5	7,432	0.10%
2022/11/17	3	45.75	8	45.90	46.20	-5	7,423	-0.07%
2022/11/16	21	45.80	3	45.10	46.10	18	7,464	0.24%
2022/11/15	1	45.35	4	45.69	46.00	-3	7,430	-0.04%
2022/11/14	3	44.70	18	45.03	45.00	-15	7,468	-0.20%
2022/11/11	30	44.98	5	45.22	44.75	25	7,530	0.33%
2022/11/10	1	43.80	9	43.61	43.80	-8	7,430	-0.11%
2022/11/09	3	42.75	1	42.90	43.00	2	7,527	0.03%
2022/11/08	2	42.83	14	42.48	42.25	-12	7,570	-0.16%
2022/11/07	8	41.86	17	42.32	42.35	-9	7,805	-0.12%
2022/11/04	7	41.64	2.3	41.65	42.20	4.7	8,032	0.06%
2022/11/03	0	0.00	1.1	41.34	41.40	-1.1	8,027	-0.01%
2022/11/02	23.1	40.77	20	40.95	41.00	3.1	8,098	0.04%
2022/11/01	1	40.20	18.1	40.31	40.20	-17.1	8,034	-0.21%
2022/10/31	8	39.53	7.2	39.94	39.90	0.8	8,129	0.01%
2022/10/28	5	39.10	4	39.05	39.05	1	8,131	0.01%
2022/10/27	0	0.00	8	39.48	39.95	-8	8,121	-0.10%
2022/10/26	1	38.55	1	38.30	37.60	0	8,063	0.00%
2022/10/25	0	0.00	1	38.95	38.30	-1	8,072	-0.01%
2022/10/24	8	39.97	1	39.10	38.95	7	8,111	0.09%
2022/10/21	2	38.50	0	0.00	39.05	2	8,078	0.02%
2022/10/20	10	38.79	11	38.72	38.70	-1	8,089	-0.01%
2022/10/19	5	39.66	5	39.88	39.00	0	8,105	0.00%
2022/10/18	13	39.82	16	39.51	39.55	-3	8,090	-0.04%
2022/10/17	1	39.10	4	38.20	39.80	-3	8,162	-0.04%
2022/10/14	26	38.41	8	38.38	38.95	18	8,231	0.22%
2022/10/13	20	37.81	13	36.97	36.40	7	8,282	0.08%
2022/10/12	4	38.78	6	38.74	38.70	-2	8,242	-0.02%
2022/10/11	0	0.00	3	38.45	38.40	-3	8,291	-0.04%
2022/10/07	22.1	40.51	0	0.00	40.60	22.1	8,336	0.27%
2022/10/06	15.2	40.72	11	41.09	41.10	4.2	8,352	0.05%
2022/10/05	17	40.96	40	41.61	40.80	-23	8,345	-0.28%
2022/10/04	6	39.74	5	39.84	39.90	1	8,311	0.01%
2022/10/03	13	38.62	3	38.55	38.60	10	8,391	0.12%
2022/09/30	22	38.78	9	38.42	39.45	13	8,407	0.15%
2022/09/29	14	38.88	15	38.50	38.30	-1	8,428	-0.01%
2022/09/28	6	39.55	16	38.35	37.90	-10	8,439	-0.12%
2022/09/27	16	39.12	37	39.05	40.30	-21	8,331	-0.25%
2022/09/26	38	41.10	18	41.88	40.15	20	8,083	0.25%
2022/09/23	18	45.19	1	44.50	44.60	17	7,976	0.21%
2022/09/22	6	44.75	6	45.09	45.80	0	7,992	0.00%
2022/09/21	4	45.70	3	46.03	45.35	1	7,978	0.01%
2022/09/20	10	47.50	6	47.17	46.60	4	7,971	0.05%
2022/09/19	2	47.20	6	47.37	46.80	-4	8,015	-0.05%
2022/09/16	5	47.55	1	48.00	47.25	4	8,045	0.05%
2022/09/15	3	48.72	1	49.35	48.25	2	8,114	0.02%
2022/09/13	16	49.09	3	49.25	48.90	13	8,228	0.16%
2022/09/12	3	49.32	5	49.20	49.30	-2	8,309	-0.02%
2022/09/08	3	47.80	1	47.60	48.00	2	8,404	0.02%
2022/09/07	5	46.58	0	0.00	46.50	5	8,480	0.06%
2022/09/06	5	48.53	5	48.25	47.30	0	8,494	0.00%
2022/09/05	6	49.38	4	48.83	48.50	2	8,483	0.02%
2022/09/02	11	51.45	12	51.53	51.00	-1	8,479	-0.01%
2022/09/01	13.2	51.05	6	51.25	51.10	7.2	8,484	0.08%
2022/08/31	35	51.63	24	51.92	52.20	11	8,464	0.13%
2022/08/30	13	51.62	8	51.91	52.00	5	8,477	0.06%
2022/08/29	10	50.68	8	50.64	50.70	2	8,441	0.02%
2022/08/26	51	53.27	4	53.05	52.70	47	8,393	0.56%
2022/08/25	18	52.27	31	52.50	53.60	-13	8,176	-0.16%
2022/08/24	5	50.90	1	50.30	50.30	4	7,970	0.05%
2022/08/23	4	50.23	2	50.70	50.70	2	8,204	0.02%
2022/08/22	9	50.92	19	51.12	50.80	-10	8,484	-0.12%
2022/08/19	34	51.78	9	51.72	51.60	25	8,626	0.29%
2022/08/18	6	50.50	6	51.13	51.50	0	8,886	0.00%
2022/08/17	18	50.98	1	51.20	50.90	17	8,984	0.19%
2022/08/16	22	51.03	19	51.39	51.00	3	9,064	0.03%
2022/08/15	21	49.98	19	50.06	50.20	2	8,954	0.02%
2022/08/12	14	50.49	4	50.28	50.30	10	8,964	0.11%
2022/08/11	18	49.63	30	49.21	49.60	-12	8,792	-0.14%
2022/08/10	3	46.80	16	47.55	47.60	-13	8,698	-0.15%
2022/08/09	7	47.12	3	46.97	47.10	4	8,845	0.05%
2022/08/08	9.1	45.64	13	45.85	45.95	-3.9	9,344	-0.04%
2022/08/05	18	45.81	21	46.35	46.50	-3	9,800	-0.03%
2022/08/04	2	44.40	1	44.10	45.30	1	9,801	0.01%
2022/08/03	0	0.00	1	45.45	45.10	-1	9,954	-0.01%
2022/08/02	6	45.67	0	0.00	45.45	6	10,187	0.06%
2022/08/01	5.6	47.14	1	47.65	47.15	4.6	10,426	0.04%
2022/07/29	15	47.86	11.1	47.93	47.75	3.9	10,543	0.04%
2022/07/28	0	0.00	9	47.64	47.00	-9	10,780	-0.08%
2022/07/27	8	46.65	4	45.84	47.15	4	10,957	0.04%
2022/07/26	4.1	47.11	3	45.95	45.90	1.1	10,981	0.01%
2022/07/25	1	47.30	5	47.60	47.55	-4	11,009	-0.04%
2022/07/22	2	48.45	5	48.53	48.10	-3	11,136	-0.03%
2022/07/21	10.1	48.33	5	48.53	48.95	5.1	11,207	0.05%
2022/07/20	11	47.80	3	47.85	47.25	8	11,225	0.07%
2022/07/19	7	46.46	0	0.00	46.55	7	11,345	0.06%
2022/07/18	0	0.00	4	48.19	48.20	-4	11,402	-0.04%
2022/07/15	5	47.20	2	47.33	47.55	3	11,364	0.03%
2022/07/14	7	45.49	5	45.72	46.15	2	11,335	0.02%
2022/07/13	5	44.99	2	44.93	44.80	3	11,443	0.03%
2022/07/12	13	45.11	3	44.63	44.00	10	11,600	0.09%
2022/07/11	38	48.00	33	47.30	47.30	5	11,749	0.04%
2022/07/08	1	45.65	17	46.01	46.40	-16	11,789	-0.14%
2022/07/07	2	44.05	17	44.82	44.90	-15	11,800	-0.13%
2022/07/06	24	43.85	2	43.95	43.30	22	12,100	0.18%
2022/07/05	1	45.95	32	45.72	46.00	-31	12,371	-0.25%
2022/07/04	2	45.13	2	44.60	44.55	0	12,364	0.00%
2022/07/01	24	45.72	12	46.07	45.05	12	12,365	0.10%
2022/06/30	24	48.76	10	48.24	48.05	14	12,273	0.11%
2022/06/29	3	50.00	28	50.33	50.50	-25	12,324	-0.20%
2022/06/28	14	51.09	12	50.78	51.00	2	12,440	0.02%
2022/06/27	12	52.20	6	52.32	52.40	6	12,592	0.05%
2022/06/24	12	49.98	27	50.70	50.50	-15	12,776	-0.12%
2022/06/23	23	49.87	7	50.09	49.95	16	13,229	0.12%
2022/06/22	15	50.93	6	50.75	50.20	9	14,000	0.06%
2022/06/21	11	51.13	16	51.39	52.40	-5	14,530	-0.03%
2022/06/20	21	51.57	13	50.62	50.20	8	14,839	0.05%
2022/06/17	8	53.01	37	53.01	52.60	-29	14,885	-0.19%
2022/06/16	17	56.77	0	0.00	54.60	17	14,888	0.11%
2022/06/15	13	57.94	9	57.89	57.00	4	14,993	0.03%
2022/06/14	15	57.41	5	58.36	58.40	10	15,309	0.07%
2022/06/13	16	57.82	3	58.03	57.70	13	15,378	0.08%
2022/06/10	6	60.30	2	60.35	60.50	4	15,371	0.03%
2022/06/09	18	61.21	9	61.04	61.00	9	15,626	0.06%
2022/06/08	14	61.70	6	61.87	60.80	8	15,664	0.05%
2022/06/07	3	60.90	21	61.11	61.30	-18	15,905	-0.11%
2022/06/06	13	61.19	0	0.00	61.00	13	16,035	0.08%
2022/06/02	8	61.85	6	61.67	61.60	2	16,288	0.01%
2022/06/01	27	61.59	23	61.68	61.60	4	16,483	0.02%
2022/05/31	13	62.22	24.9	62.52	62.30	-11.9	16,488	-0.07%
2022/05/30	5	62.26	17	62.26	62.00	-12	16,441	-0.07%
2022/05/27	59	60.96	22	61.00	60.70	37	16,268	0.23%
2022/05/26	41	60.23	43	60.74	60.00	-2	16,175	-0.01%
2022/05/25	11	59.49	50	59.40	59.80	-39	15,883	-0.25%
2022/05/24	21.1	58.42	11	59.90	57.50	10.1	15,892	0.06%
2022/05/23	3.5	59.80	6	59.73	59.40	-2.5	15,785	-0.02%
2022/05/20	17	59.26	4	59.20	59.60	13	15,830	0.08%
2022/05/19	6	58.92	1	58.00	59.60	5	15,801	0.03%
2022/05/18	21	59.59	5	59.98	59.30	16	15,781	0.10%
2022/05/17	14	58.77	11	59.47	60.10	3	15,738	0.02%
2022/05/16	47	60.43	41.2	60.18	58.60	5.8	15,715	0.04%
2022/05/13	93	59.32	118	59.02	59.70	-25	15,340	-0.16%	大賣/
2022/05/12	12	55.97	8	55.59	55.50	4	15,166	0.03%
2022/05/11	11.3	56.94	25	57.52	56.90	-13.7	15,825	-0.09%
2022/05/10	26	55.89	10	56.38	58.00	16	16,239	0.10%
2022/05/09	7	56.87	26	57.18	56.60	-19	16,322	-0.12%
2022/05/06	11	55.34	3	55.60	55.50	8	16,342	0.05%
2022/05/05	52	57.28	25	57.69	57.80	27	16,717	0.16%
2022/05/04	23	55.77	4	56.40	55.60	19	16,714	0.11%
2022/05/03	4	55.38	1	55.30	55.50	3	16,822	0.02%
2022/04/29	9.1	55.52	22	55.37	54.30	-12.9	17,101	-0.08%
2022/04/28	16.8	54.32	12	54.96	54.70	4.8	17,318	0.03%
2022/04/27	30	51.74	5	51.32	53.80	25	17,354	0.14%
2022/04/26	0	0.00	9.1	56.37	54.70	-9.1	17,287	-0.05%
2022/04/25	30.2	54.86	7	55.03	54.20	23.2	17,357	0.13%
2022/04/22	13.1	58.09	0	0.00	57.90	13.1	17,523	0.07%
2022/04/21	12	59.78	8	60.00	59.90	4	17,766	0.02%
2022/04/20	3	59.10	11	59.08	58.90	-8	18,011	-0.04%
2022/04/19	14	60.25	5	60.44	59.30	9	18,412	0.05%
2022/04/18	9.1	59.55	1	59.40	59.00	8.1	18,403	0.04%
2022/04/15	25.2	59.13	21	58.97	58.40	4.2	18,432	0.02%
2022/04/14	19	61.35	4.6	60.95	60.80	14.4	18,655	0.08%
2022/04/13	15.1	62.02	24	62.25	62.40	-8.9	18,634	-0.05%
2022/04/12	41.1	61.56	14	62.39	60.90	27.1	18,821	0.14%
2022/04/11	50.1	64.45	15	65.17	62.60	35.1	18,728	0.19%
2022/04/08	5	67.68	8	68.00	68.00	-3	18,893	-0.02%
2022/04/07	18.1	69.15	14	68.34	68.00	4.1	18,970	0.02%
2022/04/06	4	68.23	3	68.57	69.40	1	19,232	0.01%
2022/04/01	17	67.72	4	68.20	69.00	13	19,662	0.07%
2022/03/31	13	69.39	27	69.11	68.90	-14	19,841	-0.07%
2022/03/30	19	70.18	4.2	69.78	69.80	14.8	19,946	0.07%
2022/03/29	21.1	70.02	8	69.88	70.00	13.1	20,416	0.06%
2022/03/28	60	68.69	50	69.10	70.50	10	20,327	0.05%
2022/03/25	87	72.29	53	72.90	71.10	34	20,092	0.17%
2022/03/24	92.1	76.18	41.2	76.29	76.30	50.9	19,374	0.26%
2022/03/23	48	78.50	85	78.91	79.00	-37	19,064	-0.19%
2022/03/22	8	76.96	38	77.03	77.20	-30	19,631	-0.15%
2022/03/21	15	76.09	7	76.23	75.80	8	19,753	0.04%
2022/03/18	5	75.08	8	74.98	75.30	-3	20,122	-0.01%
2022/03/17	15.1	73.97	36.1	74.16	74.90	-21	20,327	-0.10%
2022/03/16	0.1	70.90	2	71.10	70.40	-1.9	20,662	-0.01%
2022/03/15	5	70.82	22	70.30	70.20	-17	21,408	-0.08%
2022/03/14	90	72.52	77	72.98	72.50	13	23,269	0.06%
2022/03/11	20	70.80	10	70.79	71.40	10	23,531	0.04%
2022/03/10	39	71.76	13.1	72.50	71.70	25.9	24,096	0.11%
2022/03/09	6.3	68.94	1	69.60	68.60	5.3	24,579	0.02%
2022/03/08	36.1	69.45	7	68.96	68.10	29.1	25,744	0.11%
2022/03/07	15.4	72.69	3	73.73	72.00	12.4	27,870	0.04%
2022/03/04	3	76.87	4	77.33	76.50	-1	30,560	0.00%
2022/03/03	10	77.59	18	77.36	77.40	-8	32,162	-0.02%
2022/03/02	17.1	75.40	9	75.68	76.30	8.1	33,425	0.02%
2022/03/01	34.4	74.98	43	74.46	75.20	-8.6	35,505	-0.02%
2022/02/25	16.2	72.70	11	72.20	72.40	5.2	37,159	0.01%
2022/02/24	24.1	72.40	10	72.54	71.50	14.1	37,706	0.04%
2022/02/23	3	75.13	4	75.18	75.80	-1	38,556	0.00%
2022/02/22	20.1	75.15	13	75.64	74.90	7.1	38,753	0.02%
2022/02/21	7.1	77.42	8	77.45	77.30	-0.9	38,827	0.00%
2022/02/18	7	76.49	11	77.27	78.30	-4	39,120	-0.01%
2022/02/17	10	77.58	6	77.63	77.00	4	39,815	0.01%
2022/02/16	17	78.85	8	79.18	78.10	9	39,830	0.02%
2022/02/15	43	78.98	28	79.46	77.80	15	40,095	0.04%
2022/02/14	30.2	78.45	3	78.10	77.80	27.2	40,215	0.07%
2022/02/11	77	79.72	103	79.91	79.70	-26	40,771	-0.06%	大賣/
2022/02/10	111	76.66	111	77.03	78.10	0	40,750	0.00%	大買/大賣/
2022/02/09	40	74.61	72.1	75.05	74.70	-32.1	40,664	-0.08%
2022/02/08	45.2	73.38	44	73.32	73.00	1.2	41,039	0.00%
2022/02/07	151.4	72.91	105.4	72.62	73.40	46	40,868	0.11%	大買/大賣/
2022/01/26	60	75.00	49	75.43	76.80	11	40,695	0.03%
2022/01/25	35	76.00	50	76.48	75.40	-15	41,051	-0.04%
2022/01/24	32.5	74.59	71	75.02	75.30	-38.5	41,508	-0.09%
2022/01/21	89.2	74.87	86	73.59	73.10	3.2	41,929	0.01%
2022/01/20	22	76.27	17	77.08	77.60	5	41,885	0.01%
2022/01/19	15	77.18	1	77.30	77.10	14	41,826	0.03%
2022/01/18	14	79.47	8	79.43	78.60	6	41,937	0.01%
2022/01/17	18	78.95	5	79.42	79.30	13	41,950	0.03%
2022/01/14	92	77.19	63.2	77.31	78.10	28.8	42,033	0.07%
2022/01/13	33	79.68	28	80.09	79.60	5	42,427	0.01%
2022/01/12	39.2	79.92	28	81.34	78.20	11.2	42,420	0.03%
2022/01/11	23	78.94	26	79.07	78.30	-3	42,167	-0.01%
2022/01/10	23	77.21	21	79.05	80.00	2	42,243	0.00%
2022/01/07	78.1	79.24	75	79.38	78.50	3.1	42,337	0.01%
2022/01/06	22	82.01	25	82.32	82.90	-3	41,989	-0.01%
2022/01/05	62	83.59	78	83.42	82.50	-16	42,144	-0.04%
2022/01/04	33.5	85.43	31	85.88	85.50	2.5	42,220	0.01%
2022/01/03	59	85.97	50	86.89	84.80	9	42,114	0.02%
2021/12/30	15	85.29	27	85.57	85.50	-12	42,011	-0.03%
2021/12/29	37	85.22	39	85.57	85.00	-2	42,044	0.00%
2021/12/28	25	84.91	45	85.15	84.20	-20	41,934	-0.05%
2021/12/27	27	84.43	48	84.59	84.70	-21	41,756	-0.05%
2021/12/24	51	83.88	38	82.97	82.50	13	41,692	0.03%
2021/12/23	92	83.93	94	84.36	83.20	-2	41,679	0.00%
2021/12/22	21	81.78	8	81.88	81.00	13	41,410	0.03%
2021/12/21	27	81.14	26	81.39	81.20	1	41,428	0.00%
2021/12/20	37	83.16	58.1	82.35	82.20	-21.1	41,361	-0.05%
2021/12/17	24	82.77	7	83.26	82.40	17	41,536	0.04%
2021/12/16	89	84.92	72	85.12	84.50	17	41,773	0.04%
2021/12/15	14	81.86	79	81.73	81.80	-65	41,044	-0.16%
2021/12/14	58	80.49	100.1	81.08	81.60	-42.1	41,013	-0.10%
2021/12/13	38	83.39	58	83.64	82.80	-20	40,747	-0.05%
2021/12/10	48	85.13	69	84.69	84.90	-21	40,474	-0.05%
2021/12/09	33	86.18	23	86.56	84.60	10	39,901	0.03%
2021/12/08	167	87.79	171	88.04	88.40	-4	39,235	-0.01%	大買/大賣/
2021/12/07	26	83.99	9	83.80	84.30	17	37,600	0.05%
2021/12/06	40	83.88	44	84.30	83.30	-4	37,365	-0.01%
2021/12/03	154	85.64	61	86.40	86.50	93	37,287	0.25%	大買/
2021/12/02	158	85.91	155.7	86.52	85.40	2.3	37,252	0.01%	大買/大賣/
2021/12/01	211	86.16	206.7	86.14	86.70	4.3	36,316	0.01%	大買/大賣/
2021/11/30	383.2	85.70	369.1	85.55	81.80	14.1	34,565	0.04%	大買/大賣/
2021/11/29	136	80.51	170	81.08	84.90	-34	32,731	-0.10%	大買/大賣/
2021/11/26	71	77.41	69.1	77.48	77.20	1.9	31,324	0.01%
2021/11/25	63	77.31	64.8	77.35	79.70	-1.8	30,253	-0.01%
2021/11/24	117.1	75.82	214	76.24	76.40	-96.9	28,302	-0.34%	大買/大賣/
2021/11/23	42	69.85	121	70.30	69.50	-79	27,223	-0.29%	大賣/
2021/11/22	191	70.19	205.1	70.35	71.20	-14.1	27,501	-0.05%	大買/大賣/
2021/11/19	20	68.22	14	68.34	67.30	6	27,702	0.02%
2021/11/18	34.1	68.06	9.1	68.89	67.70	25	27,758	0.09%
2021/11/17	20.1	68.54	26	69.16	68.90	-5.9	27,904	-0.02%
2021/11/16	98	69.44	160.1	69.57	68.20	-62.1	27,849	-0.22%	大賣/
2021/11/15	33.1	67.61	40	67.59	67.40	-6.9	27,355	-0.03%
2021/11/12	53	67.86	100	67.43	66.80	-47	27,411	-0.17%
2021/11/11	43	68.81	21	69.07	68.60	22	27,191	0.08%
2021/11/10	114	69.69	99.7	70.06	69.60	14.3	27,049	0.05%	大買/
2021/11/09	154	68.79	69	68.75	68.30	85	26,377	0.32%	大買/
2021/11/08	45	67.53	73	68.23	66.60	-28	25,834	-0.11%
2021/11/05	153	67.42	148.1	67.86	66.30	4.9	25,599	0.02%	大買/大賣/
2021/11/04	26.1	64.68	59.5	65.01	64.70	-33.4	25,211	-0.13%
2021/11/03	72.1	64.14	103	64.46	64.10	-30.9	25,388	-0.12%	大賣/
2021/11/02	75	66.52	110.1	65.63	65.50	-35.1	25,396	-0.14%	大賣/
2021/11/01	165	67.43	324	66.98	68.00	-159	25,138	-0.63%	大買/大賣/鉅額交易
2021/10/29	450	64.48	284	64.71	64.20	166	24,825	0.67%	大買/大賣/鉅額交易
2021/10/28	12	62.34	92	62.84	61.60	-80	24,286	-0.33%
2021/10/27	35	61.81	36	61.84	62.10	-1	24,335	0.00%
2021/10/26	110	62.15	43	61.75	61.20	67	24,811	0.27%	大買/
2021/10/25	17	61.07	24	61.46	61.60	-7	25,087	-0.03%
2021/10/22	102.1	61.50	43	61.86	62.00	59.1	25,756	0.23%	大買/
2021/10/21	198	63.17	250	60.70	60.50	-52	26,940	-0.19%	大買/大賣/
2021/10/20	82	58.54	71	58.90	58.30	11	27,151	0.04%
2021/10/19	32.8	57.47	21	57.72	57.10	11.8	27,572	0.04%
2021/10/18	29.1	57.21	9	57.37	56.80	20.1	28,329	0.07%
2021/10/15	63	57.66	154	57.64	58.80	-91	28,865	-0.32%	大賣/
2021/10/14	33.2	55.15	13	55.38	55.10	20.2	29,007	0.07%
2021/10/13	151	56.26	108.1	56.00	54.90	42.9	29,386	0.15%	大買/大賣/
2021/10/12	159	58.27	175.1	58.29	57.70	-16.1	29,393	-0.05%	大買/大賣/
2021/10/08	57	61.08	42	61.36	61.30	15	29,452	0.05%
2021/10/07	254	61.22	210.1	61.51	62.10	43.9	29,875	0.15%	大買/大賣/
2021/10/06	65	59.58	80.2	59.93	58.50	-15.2	31,380	-0.05%
2021/10/05	202.1	59.02	218	58.78	60.40	-15.9	32,249	-0.05%	大買/大賣/
2021/10/04	128	60.41	91	59.35	58.20	37	32,428	0.11%	大買/
2021/10/01	175	61.50	170	60.64	60.50	5	33,205	0.02%	大買/大賣/
2021/09/30	73	62.93	56	63.28	63.60	17	34,625	0.05%
2021/09/29	200.1	64.20	162	63.26	63.20	38.1	34,630	0.11%	大買/大賣/
2021/09/28	118	67.52	71	67.24	67.10	47	34,636	0.14%	大買/
2021/09/27	55.1	68.94	46	68.98	68.10	9.1	34,805	0.03%
2021/09/24	77	69.67	22	69.32	69.00	55	35,209	0.16%
2021/09/23	78	70.16	65	70.65	69.60	13	35,387	0.04%
2021/09/22	5	68.00	26.1	69.12	69.30	-21.1	35,842	-0.06%
2021/09/17	105.1	67.94	95	68.34	69.40	10.1	36,073	0.03%	大買/
2021/09/16	127	68.80	163	68.63	69.00	-36	36,748	-0.10%	大買/大賣/
2021/09/15	149	67.31	118	67.19	67.10	31	37,667	0.08%	大買/大賣/
2021/09/14	77	68.29	47	69.00	68.10	30	39,322	0.08%
2021/09/13	140	68.78	127	69.43	68.30	13	40,604	0.03%	大買/大賣/
2021/09/10	134	67.24	183	67.71	69.30	-49	41,229	-0.12%	大買/大賣/
2021/09/09	140.3	67.16	266	66.76	67.00	-125.7	43,160	-0.29%	大買/大賣/鉅額交易
2021/09/08	226	66.27	183	65.17	65.00	43	43,523	0.10%	大買/大賣/
2021/09/07	191.1	70.32	121	71.36	68.60	70.1	43,238	0.16%	大買/大賣/
2021/09/06	94	70.24	110	71.00	70.60	-16	42,950	-0.04%	大賣/
2021/09/03	128	70.69	195.6	70.90	72.00	-67.6	42,853	-0.16%	大買/大賣/
2021/09/02	215	71.67	163	72.90	68.80	52	43,072	0.12%	大買/大賣/
2021/09/01	12	70.12	27	70.23	70.70	-15	42,978	-0.03%
2021/08/31	111	69.88	132	70.31	70.40	-21	43,744	-0.05%	大買/大賣/
2021/08/30	82	69.53	75	70.16	69.60	7	43,580	0.02%
2021/08/27	48	69.85	29	69.86	68.70	19	43,718	0.04%
2021/08/26	51	69.74	172	69.93	70.20	-121	43,464	-0.28%	大賣/鉅額交易
2021/08/25	89	68.22	109.5	68.62	68.70	-20.5	42,798	-0.05%	大賣/
2021/08/24	21.6	65.32	20.5	65.54	64.60	1.1	41,825	0.00%
2021/08/23	14	64.51	24	64.53	64.90	-10	41,991	-0.02%
2021/08/20	28.5	61.76	26	62.30	62.00	2.5	42,002	0.01%
2021/08/19	30	61.23	34	61.82	60.00	-4	42,029	-0.01%
2021/08/18	33	58.12	41	58.95	60.30	-8	42,809	-0.02%
2021/08/17	14	59.20	7	58.13	56.00	7	42,930	0.02%
2021/08/16	22	59.68	10	60.64	59.20	12	42,830	0.03%
2021/08/13	35.1	61.16	21	61.26	59.80	14.1	42,736	0.03%
2021/08/12	27	62.64	13	62.48	63.00	14	42,761	0.03%
2021/08/11	37	62.30	29	62.68	63.00	8	42,854	0.02%
2021/08/10	95	64.14	58	64.53	62.70	37	42,903	0.09%
2021/08/09	32.1	67.18	7	67.44	65.50	25.1	43,104	0.06%
2021/08/06	69	70.30	42	69.55	69.30	27	43,250	0.06%
2021/08/05	24	70.98	28	71.29	71.60	-4	43,441	-0.01%
2021/08/04	90	71.05	52.1	71.36	69.70	37.9	43,842	0.09%
2021/08/03	43	69.25	20	69.69	69.00	23	43,935	0.05%
2021/08/02	43.3	69.21	17	69.52	68.70	26.3	44,212	0.06%
2021/07/30	121.2	71.62	140	72.28	69.80	-18.8	44,358	-0.04%	大買/大賣/
2021/07/29	176	70.18	142.1	70.11	71.80	33.9	44,148	0.08%	大買/大賣/
2021/07/28	134.8	67.07	102	66.89	67.60	32.8	44,340	0.07%	大買/大賣/
2021/07/27	219.4	73.55	127	73.49	71.70	92.4	44,608	0.21%	大買/大賣/
2021/07/26	44	69.35	145.2	70.84	71.20	-101.2	43,726	-0.23%	大賣/鉅額交易
2021/07/23	91.7	69.40	55	69.19	67.90	36.7	43,313	0.08%
2021/07/22	172.1	69.25	173	69.71	69.30	-0.9	43,250	0.00%	大買/大賣/
2021/07/21	41	66.72	70	67.46	66.40	-29	43,084	-0.07%
2021/07/20	31	66.03	12	65.70	65.10	19	44,059	0.04%
2021/07/19	49	67.23	49	66.46	67.10	0	45,994	0.00%
2021/07/16	30	65.75	12	64.78	65.10	18	47,289	0.04%
2021/07/15	68	65.94	99	65.79	65.50	-31	50,274	-0.06%
2021/07/14	51	66.99	48	66.96	66.50	3	51,027	0.01%
2021/07/13	133	69.67	114	69.42	67.10	19	50,995	0.04%	大買/大賣/
2021/07/12	82	66.06	82	66.65	67.70	0	49,305	0.00%
2021/07/09	75	64.28	88	64.26	63.90	-13	48,631	-0.03%
2021/07/08	66	65.16	73	64.76	64.20	-7	49,415	-0.01%
2021/07/07	91	64.73	84.1	64.09	65.70	6.9	49,823	0.01%
2021/07/06	14.1	60.64	5.5	61.11	60.70	8.6	49,067	0.02%
2021/07/05	13	62.10	17.1	62.34	62.00	-4.1	50,883	-0.01%
2021/07/02	18	60.16	14	60.39	61.30	4	51,926	0.01%
2021/07/01	82	59.12	82	59.36	58.80	0	52,148	0.00%
2021/06/30	18	62.45	37	62.18	61.10	-19	51,772	-0.04%
2021/06/29	46.1	62.80	25	63.00	62.00	21.1	51,477	0.04%
2021/06/28	10	61.22	37	61.37	61.00	-27	50,641	-0.05%
2021/06/25	78	61.48	38	61.96	60.90	40	50,287	0.08%
2021/06/24	74	63.18	347	62.91	62.80	-273	49,465	-0.55%	大賣/鉅額交易
2021/06/23	57	61.96	109.2	62.47	64.50	-52.2	48,366	-0.11%	大賣/
2021/06/22	33	60.32	103.8	60.61	59.60	-70.8	46,598	-0.15%	大賣/
2021/06/21	79	58.52	60	58.85	59.20	19	45,198	0.04%
2021/06/18	80	59.05	74.4	59.39	58.00	5.6	44,400	0.01%
2021/06/17	10	55.05	63	55.55	56.50	-53	42,212	-0.13%
2021/06/16	16	53.87	13	54.16	53.20	3	41,615	0.01%
2021/06/15	37	53.89	20	54.76	54.50	17	41,494	0.04%
2021/06/11	17	54.19	14	54.42	53.70	3	41,405	0.01%
2021/06/10	47	55.85	60	55.42	55.10	-13	41,386	-0.03%
2021/06/09	43	54.31	61	54.71	54.50	-18	40,538	-0.04%
2021/06/08	54	54.34	52	54.54	53.40	2	39,603	0.01%
2021/06/07	7	51.64	8	51.80	52.30	-1	38,610	0.00%
2021/06/04	27	52.77	29	52.67	51.50	-2	38,533	-0.01%
2021/06/03	22	52.05	32	52.19	52.70	-10	38,248	-0.03%
2021/06/02	11	51.95	21	51.41	50.70	-10	37,984	-0.03%
2021/06/01	15	52.13	45	52.03	51.60	-30	37,889	-0.08%
2021/05/28	31	51.20	11	51.16	50.80	20	37,541	0.05%
2021/05/27	22	49.69	14	49.78	50.00	8	37,595	0.02%
2021/05/26	46	51.00	39	50.77	49.65	7	38,069	0.02%
2021/05/25	28	47.95	61	48.99	49.35	-33	37,991	-0.09%
2021/05/24	20	44.81	12	44.80	44.90	8	37,818	0.02%
2021/05/21	11	43.81	4	44.09	44.10	7	37,958	0.02%
2021/05/20	13	44.44	14	44.29	42.90	-1	38,330	0.00%
2021/05/19	19	44.92	15	44.71	45.55	4	38,318	0.01%
2021/05/18	12.7	43.98	27	43.60	45.15	-14.3	38,251	-0.04%
2021/05/17	68	41.94	68	42.04	41.35	0	38,136	0.00%
2021/05/14	28	45.72	24	46.40	44.45	4	37,652	0.01%
2021/05/13	65	45.56	71	45.81	46.10	-6	37,223	-0.02%
2021/05/12	92	47.36	76	47.30	45.20	16	36,716	0.04%
2021/05/11	83	48.81	166.3	48.61	48.10	-83.3	35,969	-0.23%	大賣/
2021/05/10	104	52.13	19	52.01	51.50	85	35,516	0.24%	大買/
2021/05/07	46	52.90	136.2	53.92	54.70	-90.2	35,156	-0.26%	大賣/
2021/05/06	23	52.52	62	51.10	51.20	-39	34,824	-0.11%
2021/05/05	74	52.55	20	53.95	51.80	54	34,990	0.15%
2021/05/04	147	53.92	127	54.49	55.20	20	34,372	0.06%	大買/大賣/
2021/05/03	92	57.53	65	57.30	54.90	27	33,362	0.08%
2021/04/29	29	57.88	28.8	57.84	58.00	0.2	32,885	0.00%
2021/04/28	44	57.41	67.1	57.45	56.90	-23.1	32,626	-0.07%
2021/04/27	99	56.85	135	56.45	56.10	-36	32,409	-0.11%	大賣/
2021/04/26	328	59.64	144.3	60.19	58.80	183.8	31,778	0.58%	大買/大賣/鉅額交易
2021/04/23	5,123	58.25	5,177.5	57.75	58.30	-54.5	30,344	-0.18%	大買/大賣/
2021/04/22	200	56.47	62	55.68	53.00	138	29,151	0.47%	大買/鉅額交易
2021/04/21	133.8	56.34	3,573.2	56.09	56.40	-3,439.4	27,746	-12.40%	大買/大賣/鉅額交易
2021/04/20	5,849	52.88	2,504	52.85	52.90	3,345	24,892	13.44%	大買/大賣/鉅額交易
2021/04/19	23	47.69	43.3	47.64	48.15	-20.3	23,884	-0.08%
2021/04/16	19	46.24	13.2	46.40	46.15	5.8	23,470	0.02%
2021/04/15	32	45.93	15	46.50	46.50	17	23,342	0.07%
2021/04/14	246	47.51	283.5	47.91	46.55	-37.5	23,124	-0.16%	大買/大賣/
2021/04/13	125	49.21	50	50.98	48.20	75	22,165	0.34%	大買/
2021/04/12	51	49.49	51	49.73	48.60	0	20,842	0.00%
2021/04/09	61	49.09	106	49.09	48.55	-45	20,153	-0.22%	大賣/
2021/04/08	56	45.78	73	46.59	48.00	-17	18,280	-0.09%
2021/04/07	38	43.34	64	43.54	43.65	-26	17,193	-0.15%
2021/04/06	20	42.05	17	41.96	42.45	3	17,560	0.02%
2021/04/01	15	41.63	12	41.91	41.75	3	17,712	0.02%
2021/03/31	9	41.87	7	41.81	42.20	2	17,669	0.01%
2021/03/30	1	41.25	5	41.35	41.25	-4	17,764	-0.02%
2021/03/29	3.3	41.44	8	41.51	41.60	-4.8	18,033	-0.03%
2021/03/26	6	41.06	16	41.00	41.15	-10	18,784	-0.05%
2021/03/24	8	41.00	0	0.00	41.00	8	19,006	0.04%
2021/03/23	10	41.50	0.1	41.45	41.15	9.9	19,321	0.05%
2021/03/22	14	41.41	8	42.08	41.60	6	19,501	0.03%
2021/03/19	17	41.51	1	41.55	41.55	16	19,841	0.08%
2021/03/18	5	42.64	7	42.49	42.20	-2	20,037	-0.01%
2021/03/17	19	43.18	16	43.52	43.00	3	20,750	0.01%
2021/03/16	4	42.46	23	42.86	43.30	-19	21,165	-0.09%
2021/03/15	3	41.53	3	41.48	41.55	0	23,087	0.00%
2021/03/12	16	41.11	1	40.95	41.25	15	24,180	0.06%
2021/03/11	1	41.00	3	41.08	41.15	-2	25,079	-0.01%
2021/03/10	20	40.74	6	40.60	40.30	14	27,227	0.05%
2021/03/09	11	40.54	4	40.93	40.80	7	28,202	0.02%
2021/03/08	6	42.13	7.2	42.37	41.60	-1.2	28,620	0.00%
2021/03/05	9	41.28	1	41.15	40.85	8	29,173	0.03%
2021/03/04	6	42.20	24	42.28	42.00	-18	29,757	-0.06%
2021/03/03	9	42.23	22	43.36	42.45	-13	29,771	-0.04%
2021/03/02	51	44.75	9	45.88	43.20	42	29,757	0.14%
2021/02/26	60	45.49	51	45.45	44.80	9	29,441	0.03%
2021/02/25	55	44.91	77	45.59	46.50	-22	28,947	-0.08%
2021/02/24	10	43.67	36	43.24	42.90	-26	28,334	-0.09%
2021/02/23	31	43.97	14	43.76	43.40	17	28,170	0.06%
2021/02/22	20	43.89	70	43.63	43.50	-50	27,996	-0.18%
2021/02/19	5	42.80	19	42.81	43.25	-14	27,507	-0.05%
2021/02/18	12	42.04	44	42.17	42.45	-32	27,405	-0.12%
2021/02/17	63	40.60	279	40.27	40.90	-216	27,170	-0.79%	大賣/鉅額交易
2021/02/05	19	38.82	4	38.83	38.65	15	26,937	0.06%
2021/02/04	84	39.15	46.3	39.59	38.95	37.7	26,891	0.14%
2021/02/03	170	39.73	38	40.35	39.40	132	26,883	0.49%	大買/鉅額交易
2021/02/02	67	39.75	91	39.65	39.70	-24	26,830	-0.09%
2021/02/01	102	39.00	40	39.27	39.00	62	26,794	0.23%	大買/
2021/01/29	36	40.22	1	40.00	40.00	35	26,700	0.13%
2021/01/28	52	40.56	77	41.10	41.00	-25	26,567	-0.09%
2021/01/27	127	41.52	212	41.24	41.45	-85	26,466	-0.32%	大買/大賣/
2021/01/26	57	39.94	8	39.96	40.20	49	25,920	0.19%
2021/01/25	64	40.19	229	40.79	40.40	-165	25,874	-0.64%	大賣/鉅額交易
2021/01/22	144	39.85	167	40.08	40.45	-23	25,767	-0.09%	大買/大賣/
2021/01/21	91	39.49	83	39.83	38.35	8	25,526	0.03%
2021/01/20	272	40.65	15	42.70	39.20	257	25,271	1.02%	大買/鉅額交易
2021/01/19	20	42.98	6	43.12	42.95	14	24,844	0.06%
2021/01/18	49	42.93	41	43.11	43.45	8	24,675	0.03%
2021/01/15	100	44.32	110	44.26	43.85	-10	24,390	-0.04%	大賣/
2021/01/14	83	43.56	174	44.02	43.35	-91	23,214	-0.39%	大賣/
2021/01/13	189	42.94	401	43.05	43.20	-212	22,781	-0.93%	大買/大賣/鉅額交易
2021/01/12	405	42.36	380	42.82	41.90	25	22,334	0.11%	大買/大賣/
2021/01/11	87	42.74	79	42.94	42.95	8	22,159	0.04%
2021/01/08	7	41.74	7	42.09	42.00	0	22,102	0.00%
2021/01/07	83	42.27	62	42.55	42.00	21	22,321	0.09%
2021/01/06	299	41.96	165.3	41.83	41.55	133.7	22,178	0.60%	大買/大賣/鉅額交易
2021/01/05	28	41.56	31	41.88	42.25	-3	21,936	-0.01%
2021/01/04	103	42.10	53	42.38	41.80	50	21,825	0.23%	大買/
2020/12/31	76	43.16	20	43.35	42.80	56	21,588	0.26%
2020/12/30	86	43.83	54	44.28	43.65	32	21,398	0.15%
2020/12/29	121	43.94	124	43.88	43.90	-3	21,047	-0.01%	大買/大賣/
2020/12/28	68	41.42	134	41.93	42.65	-66	20,134	-0.33%	大賣/
2020/12/25	95	41.85	15	41.97	41.70	80	19,751	0.41%
2020/12/24	32	42.19	25	42.31	42.20	7	19,574	0.04%
2020/12/23	50	42.42	275	42.55	42.60	-225	19,383	-1.16%	大賣/鉅額交易
2020/12/22	449.3	42.38	350	42.60	41.80	99.3	19,094	0.52%	大買/大賣/
2020/12/21	232	40.65	217	40.81	41.50	15	18,269	0.08%	大買/大賣/
2020/12/18	39	41.03	69	41.67	41.10	-30	18,105	-0.17%
2020/12/17	195	41.36	27	41.78	41.10	168	17,956	0.94%	大買/鉅額交易
2020/12/16	8	42.53	27	43.04	42.50	-19	17,643	-0.11%
2020/12/15	26	42.33	39	43.32	41.60	-13	17,424	-0.07%
2020/12/14	17	43.62	17	43.95	43.40	0	17,103	0.00%
2020/12/11	93	44.00	83	44.29	44.25	10	16,861	0.06%
2020/12/10	139	45.42	187	45.52	44.05	-48	15,993	-0.30%	大買/大賣/
2020/12/09	57	46.80	44	47.41	45.70	13	15,207	0.09%
2020/12/08	56	44.50	52.9	44.86	45.70	3.1	13,020	0.02%
2020/12/07	39	43.62	37	44.37	43.05	2	11,934	0.02%
2020/12/04	181	43.16	3,684	42.76	44.30	-3,503	11,044	-31.72%	大買/大賣/鉅額交易
2020/12/03	7,506	42.54	4,062	42.54	42.55	3,444	8,896	38.71%	大買/大賣/鉅額交易
2020/12/02	52	39.01	60	39.21	38.70	-8	8,094	-0.10%
2020/12/01	26	38.68	55.2	39.27	38.70	-29.2	7,662	-0.38%
2020/11/30	26	38.14	37	38.66	37.75	-11	7,067	-0.16%
2020/11/27	12	36.18	2	36.35	36.20	10	6,504	0.15%
2020/11/26	11	36.20	14	36.33	36.25	-3	6,560	-0.05%
2020/11/25	16	35.58	15	35.15	35.25	1	6,471	0.02%
2020/11/24	28	36.06	93	35.91	35.40	-65	6,440	-1.01%
2020/11/23	52	35.66	20	35.67	35.95	32	6,216	0.51%
2020/11/20	13	34.28	11	34.20	34.35	2	5,793	0.03%
2020/11/19	7	34.04	8.2	33.97	33.85	-1.2	5,733	-0.02%
2020/11/18	1	33.30	2	33.45	33.40	-1	5,645	-0.02%
2020/11/17	22	33.86	6	33.65	33.50	16	5,675	0.28%
2020/11/16	1	33.00	1	33.10	33.15	0	5,760	0.00%
2020/11/13	3	32.72	0	0.00	32.80	3	5,827	0.05%
2020/11/12	1	32.85	1	32.65	32.55	0	6,027	0.00%
2020/11/11	1	33.05	2	32.90	32.85	-1	6,233	-0.02%
2020/11/10	1	32.40	2	32.68	32.55	-1	6,234	-0.02%
2020/11/09	3	32.58	1	32.65	32.55	2	6,280	0.03%
2020/11/06	1	32.50	2	33.00	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	3	32.93	32.70	-3	6,374	-0.05%
2020/11/04	12	32.89	3	32.65	32.60	9	6,454	0.14%
2020/11/03	0	0.00	6	32.74	32.90	-6	6,647	-0.09%
2020/11/02	5	31.85	45	32.24	32.50	-40	6,846	-0.58%
2020/10/30	14	31.88	0	0.00	31.65	14	6,946	0.20%
2020/10/29	21	32.02	18	32.28	32.35	3	7,069	0.04%
2020/10/28	11	33.14	18	33.40	32.85	-7	7,182	-0.10%
2020/10/27	10	33.27	4	33.41	33.40	6	7,980	0.08%
2020/10/26	8	33.56	2	33.75	33.55	6	8,108	0.07%
2020/10/23	16	33.97	9	34.16	33.90	7	8,170	0.09%
2020/10/22	10	34.27	21	34.52	34.20	-11	8,650	-0.13%
2020/10/21	12	34.17	8	34.37	34.00	4	8,799	0.05%
2020/10/20	16	34.21	6	34.45	34.10	10	8,904	0.11%
2020/10/19	9	34.53	1	34.80	34.50	8	8,956	0.09%
2020/10/16	10	34.73	11	35.05	34.50	-1	8,991	-0.01%
2020/10/15	103	35.60	193	35.88	35.60	-90	8,927	-1.01%	大買/大賣/
2020/10/14	5	34.14	42	33.79	34.25	-37	8,613	-0.43%
2020/10/13	9	33.30	13	33.44	33.45	-4	8,718	-0.05%
2020/10/12	34	33.68	9	33.59	33.50	25	8,986	0.28%
2020/10/08	16	34.34	6	34.61	34.20	10	9,028	0.11%
2020/10/07	3	34.27	6	34.38	34.40	-3	9,079	-0.03%
2020/10/06	18	34.31	26	34.50	34.25	-8	9,169	-0.09%
2020/10/05	24	34.19	18	34.26	34.10	6	9,303	0.06%
2020/09/30	4	33.76	15	34.05	34.15	-11	9,459	-0.12%
2020/09/29	5	33.84	2	34.15	33.75	3	9,617	0.03%
2020/09/28	16	33.83	27	34.17	33.90	-11	9,959	-0.11%
2020/09/25	15	33.57	28	33.75	33.25	-13	10,610	-0.12%
2020/09/24	66	33.92	22	33.98	33.35	44	11,107	0.40%
2020/09/23	10	34.47	36	34.66	34.55	-26	11,120	-0.23%
2020/09/22	15	34.47	23	34.53	34.55	-8	11,169	-0.07%
2020/09/21	23	35.22	0	0.00	34.90	23	11,158	0.21%
2020/09/18	7	35.89	0	0.00	35.75	7	11,133	0.06%
2020/09/17	48	36.00	19	35.91	36.10	29	11,111	0.26%
2020/09/16	14	35.73	7	35.74	35.45	7	10,976	0.06%
2020/09/15	6	35.34	13	35.48	35.30	-7	10,937	-0.06%
2020/09/14	18	35.12	13	35.25	35.10	5	11,011	0.05%
2020/09/11	40	35.10	10	35.48	35.05	30	11,033	0.27%
2020/09/10	18	35.75	4	35.61	35.45	14	11,042	0.13%
2020/09/09	4	35.09	2	35.15	35.90	2	11,088	0.02%
2020/09/08	38	35.22	2	35.45	35.25	36	11,062	0.33%
2020/09/07	17	36.42	41	36.73	35.50	-24	11,222	-0.21%
2020/09/04	5.1	34.60	15	34.98	36.00	-9.9	10,950	-0.09%
2020/09/03	2	35.70	16	35.68	35.35	-14	10,853	-0.13%
2020/09/02	15	35.08	14	35.49	35.60	1	10,878	0.01%
2020/09/01	24	34.87	10	34.73	34.85	14	11,131	0.13%
2020/08/31	19.1	34.19	48	34.60	34.80	-28.9	10,967	-0.26%
2020/08/28	52	34.24	8.3	34.57	34.40	43.7	10,840	0.40%
2020/08/27	15	34.81	22	34.75	35.15	-7	10,857	-0.06%
2020/08/26	1	33.80	18	33.92	33.90	-17	10,986	-0.15%
2020/08/25	13.1	33.58	27	33.75	33.60	-13.9	11,005	-0.13%
2020/08/24	33	33.38	14	33.59	33.45	19	11,001	0.17%
2020/08/21	31	33.49	41	33.65	33.65	-10	11,014	-0.09%
2020/08/20	70	33.05	48	32.94	33.00	22	11,012	0.20%
2020/08/19	72	36.14	6	36.25	35.65	66	10,851	0.61%
2020/08/18	20	36.85	19	36.94	36.45	1	10,844	0.01%
2020/08/17	9	36.66	62	36.09	36.85	-53	10,705	-0.50%
2020/08/14	38	35.31	23	35.42	35.40	15	10,541	0.14%
2020/08/13	30	35.62	10	36.05	35.20	20	10,583	0.19%
2020/08/12	26	35.40	22	35.60	35.55	4	10,578	0.04%
2020/08/11	41	35.60	66	35.69	35.40	-25	10,619	-0.24%
2020/08/10	21	35.63	17	36.07	35.20	4	10,633	0.04%
2020/08/07	77	36.64	70	36.72	35.75	7	10,730	0.07%
2020/08/06	81	37.14	90	37.30	37.45	-9	10,749	-0.08%
2020/08/05	44	37.08	31	37.27	36.90	13	10,688	0.12%
2020/08/04	50.4	37.09	52	37.18	37.10	-1.6	10,597	-0.02%
2020/08/03	45	36.76	24	36.94	36.85	21	10,564	0.20%
2020/07/31	163	37.32	96	37.33	37.15	67	10,441	0.64%	大買/
2020/07/30	2	35.75	33	35.84	36.35	-31	9,654	-0.32%
2020/07/29	17	35.66	24	35.59	35.50	-7	9,631	-0.07%
2020/07/28	48	35.85	39	36.53	35.65	9	9,736	0.09%
2020/07/27	1	34.35	27	34.61	35.25	-26	9,497	-0.27%
2020/07/24	10	34.57	4	35.04	34.25	6	9,370	0.06%
2020/07/23	5	35.22	4	35.25	34.85	1	9,367	0.01%
2020/07/22	13	35.18	0	0.00	35.05	13	9,487	0.14%
2020/07/21	6	34.99	2	35.23	34.85	4	9,454	0.04%
2020/07/20	4	34.48	0	0.00	34.50	4	9,423	0.04%
2020/07/17	5	34.98	4	34.96	34.85	1	9,443	0.01%
2020/07/16	2	35.30	19	35.17	35.60	-17	9,483	-0.18%
2020/07/15	4	33.79	5	34.08	34.20	-1	9,227	-0.01%
2020/07/14	7	33.62	3	33.87	33.50	4	9,231	0.04%
2020/07/13	2.8	34.34	14	34.33	34.30	-11.2	9,247	-0.12%
2020/07/10	24	35.97	4	35.80	35.55	20	9,270	0.22%
2020/07/09	21	36.84	2	37.13	36.70	19	9,162	0.21%
2020/07/08	22	37.27	17	37.59	37.20	5	9,011	0.06%
2020/07/07	22	37.06	45	36.87	37.00	-23	8,909	-0.26%
2020/07/06	73	38.79	39	38.65	38.55	34	8,697	0.39%
2020/07/03	10	35.46	19	35.44	36.45	-9	8,188	-0.11%
2020/07/02	1	34.00	20	34.05	34.20	-19	7,697	-0.25%
2020/07/01	10	33.90	2	33.93	33.80	8	7,699	0.10%
2020/06/30	3	33.53	1	33.45	33.40	2	7,723	0.03%
2020/06/29	10	33.16	5	33.00	33.00	5	7,759	0.06%
2020/06/24	1	33.30	1	33.55	33.30	0	7,783	0.00%
2020/06/23	2	33.58	8	33.61	33.55	-6	7,879	-0.08%
2020/06/22	0	0.00	2	33.68	33.50	-2	7,964	-0.03%
2020/06/19	1	33.90	6	34.13	33.60	-5	8,082	-0.06%
2020/06/18	7	33.59	3	33.53	33.50	4	8,038	0.05%
2020/06/17	7	33.71	2	33.63	33.75	5	8,047	0.06%
2020/06/16	26	34.07	23	34.01	33.95	3	8,149	0.04%
2020/06/15	24	33.53	1	33.70	33.30	23	8,200	0.28%
2020/06/12	13	32.82	11	33.00	34.15	2	8,265	0.02%
2020/06/11	7	33.01	11	32.97	32.75	-4	8,149	-0.05%
2020/06/10	11	33.64	2.1	33.65	33.70	8.9	8,183	0.11%
2020/06/09	5	34.13	2	34.20	33.90	3	8,370	0.04%
2020/06/08	27	35.07	18	35.08	34.85	9	8,405	0.11%
2020/06/05	7	33.85	4	33.98	33.90	3	8,023	0.04%
2020/06/04	6	33.86	8	33.89	33.60	-2	8,147	-0.02%
2020/06/03	2	34.35	4	34.18	34.15	-2	8,189	-0.02%
2020/06/02	6	34.58	12	34.43	34.55	-6	8,115	-0.07%
2020/06/01	1	32.75	2	33.15	33.60	-1	7,927	-0.01%
2020/05/29	2	33.20	12.2	33.09	32.75	-10.2	7,968	-0.13%
2020/05/28	3	33.27	2.1	33.55	33.10	0.9	8,140	0.01%
2020/05/26	1	33.40	0	0.00	33.50	1	8,744	0.01%
2020/05/25	1	32.20	4	33.34	33.70	-3	8,973	-0.03%
2020/05/22	7	32.97	3	32.92	32.60	4	8,967	0.04%
2020/05/21	2	33.70	0	0.00	33.65	2	8,967	0.02%
2020/05/20	7	33.61	4	33.39	33.55	3	9,054	0.03%
2020/05/19	3	32.90	5	32.79	33.20	-2	9,104	-0.02%
2020/05/18	7	33.02	15	33.12	32.40	-8	9,309	-0.09%
2020/05/15	14	33.80	6	34.13	33.45	8	9,366	0.09%
2020/05/14	8	33.86	15	34.26	33.70	-7	9,582	-0.07%
2020/05/13	4	34.09	14	34.31	34.40	-10	9,598	-0.10%
2020/05/12	12	33.44	10	33.65	33.40	2	9,448	0.02%
2020/05/11	2	32.95	7	33.02	33.05	-5	9,464	-0.05%
2020/05/08	10	33.07	9	33.32	32.70	1	9,395	0.01%
2020/05/07	1	32.75	2	32.80	32.70	-1	9,277	-0.01%
2020/05/06	5	32.58	5	32.70	32.35	0	9,233	0.00%
2020/05/05	13	32.87	11	32.85	32.55	2	9,207	0.02%
2020/05/04	12	32.59	28	32.55	32.85	-16	9,141	-0.18%
2020/04/30	635	32.01	621	32.24	32.70	14	8,989	0.16%	大買/大賣/
2020/04/29	10	31.05	16	31.01	30.90	-6	8,825	-0.07%
2020/04/28	10	30.97	15	31.05	30.95	-5	8,819	-0.06%
2020/04/27	3	30.35	6	30.38	30.70	-3	8,850	-0.03%
2020/04/24	0	0.00	7	29.36	29.40	-7	8,714	-0.08%
2020/04/23	5	29.45	5	29.43	29.30	0	8,710	0.00%
2020/04/22	18	28.54	21	28.98	29.05	-3	8,702	-0.03%
2020/04/21	18	29.24	10	29.51	28.75	8	8,808	0.09%
2020/04/20	2	29.08	2	29.03	29.00	0	8,715	0.00%
2020/04/17	16	29.33	12	29.00	28.80	4	8,765	0.05%
2020/04/16	8	28.96	8	29.06	29.10	0	8,703	0.00%
2020/04/15	11	28.98	10	29.02	29.05	1	8,664	0.01%
2020/04/14	16	28.61	6	28.59	28.65	10	8,655	0.12%
2020/04/13	6	28.25	6	28.37	28.00	0	8,677	0.00%
2020/04/10	9	28.28	6	28.22	28.30	3	8,761	0.03%
2020/04/09	12	28.56	25	28.64	28.45	-13	9,015	-0.14%
2020/04/08	10	27.84	20	28.15	28.90	-10	9,001	-0.11%
2020/04/07	7	27.13	2	27.45	27.30	5	8,905	0.06%
2020/04/06	12	26.58	0	0.00	26.60	12	9,145	0.13%
2020/04/01	15	25.83	7	26.11	26.15	8	9,526	0.08%
2020/03/31	1	26.25	14	26.02	25.95	-13	9,491	-0.14%
2020/03/30	1	25.25	1	24.65	25.70	0	9,638	0.00%
2020/03/27	7	26.01	3	25.83	25.60	4	9,646	0.04%
2020/03/26	1	25.65	2	25.68	26.05	-1	9,570	-0.01%
2020/03/25	3	25.75	11	25.95	26.00	-8	9,519	-0.08%
2020/03/24	1	23.70	0	0.00	23.90	1	9,452	0.01%
2020/03/23	1	22.75	5	22.88	22.60	-4	9,873	-0.04%
2020/03/20	4	24.33	102	23.88	24.30	-98	10,014	-0.98%	大賣/
2020/03/19	114.1	23.51	12	22.94	22.55	102.1	10,038	1.02%	大買/鉅額交易
2020/03/18	11	25.85	5	25.76	25.05	6	10,011	0.06%
2020/03/17	18	25.20	60	26.03	25.05	-42	10,270	-0.41%
2020/03/16	11	28.22	5	28.13	26.45	6	10,196	0.06%
2020/03/13	20	27.37	21	27.40	27.90	-1	10,206	-0.01%
2020/03/12	39	31.15	81	30.28	30.20	-42	10,016	-0.42%
2020/03/11	1	32.65	2	32.90	32.40	-1	10,010	-0.01%
2020/03/10	15	32.67	9	32.43	33.05	6	10,412	0.06%
2020/03/09	6	33.27	12	33.58	33.00	-6	10,701	-0.06%
2020/03/06	5	34.77	5	34.85	34.75	0	10,583	0.00%
2020/03/05	2	35.23	3	35.42	35.20	-1	10,574	-0.01%
2020/03/04	3	34.78	5	34.97	34.85	-2	10,516	-0.02%
2020/03/03	23	36.28	29	35.26	35.15	-6	10,472	-0.06%
2020/03/02	43	34.97	7	34.85	35.50	36	10,424	0.35%
2020/02/27	95	36.08	77	34.97	34.15	18	10,167	0.18%
2020/02/26	7	35.62	23	35.55	36.00	-16	9,735	-0.16%
2020/02/25	2	34.95	11	34.90	35.15	-9	9,448	-0.10%
2020/02/24	4	34.91	6	35.07	35.00	-2	9,393	-0.02%
2020/02/21	8	35.11	2	35.03	35.40	6	9,348	0.06%
2020/02/20	12	35.14	19	35.28	35.00	-7	9,230	-0.08%
2020/02/19	14	35.39	7	35.20	35.30	7	9,113	0.08%
2020/02/18	15	34.79	17	34.75	34.65	-2	8,882	-0.02%
2020/02/17	134	34.53	126	34.61	34.65	8	8,773	0.09%	大買/大賣/
2020/02/14	14	34.12	4	34.04	34.00	10	8,475	0.12%
2020/02/13	0	0.00	5	33.59	33.50	-5	8,308	-0.06%
2020/02/12	2	33.60	6	33.03	33.60	-4	8,348	-0.05%
2020/02/11	3	32.12	6	32.10	32.20	-3	8,274	-0.04%
2020/02/10	1	31.15	8	31.28	31.60	-7	8,344	-0.08%
2020/02/06	11	32.30	3	32.30	32.40	8	8,669	0.09%
2020/02/05	6	32.55	10	32.55	31.80	-4	8,800	-0.05%
2020/02/04	52	31.99	55	32.10	32.10	-3	8,800	-0.03%
2020/02/03	3	30.10	8	30.15	31.20	-5	8,871	-0.06%
2020/01/31	5	32.53	1	32.10	32.50	4	8,827	0.05%
2020/01/30	4	32.83	14	32.85	32.25	-10	9,107	-0.11%
2020/01/20	1	35.75	1	35.85	35.80	0	9,084	0.00%
2020/01/17	1	35.45	1	35.55	35.45	0	9,265	0.00%
2020/01/16	5	35.46	4	35.50	35.45	1	9,526	0.01%
2020/01/15	6	35.77	10	35.84	35.55	-4	9,835	-0.04%
2020/01/14	9	35.33	7	35.32	35.40	2	9,947	0.02%
2020/01/13	18	35.03	3	35.00	35.15	15	10,704	0.14%
2020/01/10	0	0.00	4	34.15	34.15	-4	11,060	-0.04%
2020/01/09	4	34.41	1	34.55	34.30	3	11,048	0.03%
2020/01/08	23	34.22	7	34.25	34.00	16	11,063	0.14%
2020/01/07	11	35.03	45	34.98	34.80	-34	11,090	-0.31%
2020/01/06	10	35.55	5	35.57	35.20	5	11,228	0.04%
2020/01/03	10	36.81	10	37.08	36.25	0	11,149	0.00%
2020/01/02	9	36.81	4	36.90	36.90	5	10,906	0.05%
2019/12/31	8	36.49	2	36.50	36.35	6	10,825	0.06%
2019/12/30	25	37.29	10	37.40	37.10	15	10,750	0.14%
2019/12/27	21	36.76	39	36.84	37.30	-18	10,473	-0.17%
2019/12/26	11	35.95	8	35.91	35.80	3	10,121	0.03%
2019/12/25	3	36.48	6	36.44	36.10	-3	10,177	-0.03%
2019/12/24	3	35.80	3	35.77	35.80	0	10,039	0.00%
2019/12/23	4	36.08	1	35.95	36.10	3	10,132	0.03%
2019/12/20	6	35.97	3	36.12	35.90	3	10,247	0.03%
2019/12/19	6	35.93	20	35.86	35.90	-14	10,473	-0.13%
2019/12/18	36	37.01	74	37.07	36.30	-38	10,454	-0.36%
2019/12/17	61	36.46	45	36.28	36.60	16	10,055	0.16%
2019/12/16	31	36.14	14	36.19	36.05	17	10,068	0.17%
2019/12/13	14	35.60	9	35.71	35.60	5	9,918	0.05%
2019/12/12	45	36.28	29	36.25	35.50	16	9,803	0.16%
2019/12/11	1	35.40	6	35.53	35.50	-5	9,404	-0.05%
2019/12/10	5	35.27	4	35.50	35.75	1	9,363	0.01%
2019/12/09	3	35.32	3	35.42	35.30	0	9,240	0.00%
2019/12/06	17	35.49	32	35.32	35.55	-15	9,233	-0.16%
2019/12/05	16	35.58	31	35.50	35.25	-15	9,090	-0.17%
2019/12/04	1,184	34.99	1,154	34.74	34.85	30	8,701	0.34%	大買/大賣/
2019/12/03	3	33.00	2	33.20	33.10	1	8,310	0.01%
2019/12/02	31	33.30	11	33.17	33.05	20	8,328	0.24%
2019/11/29	3	33.48	0	0.00	33.45	3	8,386	0.04%
2019/11/28	0	0.00	18	33.90	33.80	-18	8,410	-0.21%
2019/11/27	8	34.21	40	33.97	34.10	-32	8,529	-0.38%
2019/11/26	3	33.25	5	33.24	33.35	-2	8,500	-0.02%
2019/11/25	1	33.20	3	33.07	33.05	-2	8,682	-0.02%
2019/11/22	0	0.00	6	33.28	33.05	-6	8,719	-0.07%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.15	1	33.40	33.15	0	8,779	0.00%
2019/11/19	3	33.28	30	33.53	33.60	-27	8,826	-0.31%
2019/11/18	0	0.00	1	33.30	33.35	-1	8,874	-0.01%
2019/11/15	14	33.05	4	33.05	33.00	10	8,970	0.11%
2019/11/14	49	32.91	4	32.85	33.00	45	9,074	0.50%
2019/11/13	9	33.47	2	33.40	33.25	7	9,090	0.08%
2019/11/12	27	33.25	1	33.40	33.60	26	9,106	0.29%
2019/11/11	228	33.48	245	33.52	33.00	-17	9,114	-0.19%	大買/大賣/
2019/11/08	116	34.28	117	34.30	34.30	-1	9,043	-0.01%	大買/大賣/
2019/11/07	13	35.29	2	35.25	35.05	11	9,033	0.12%
2019/11/06	16	36.13	24	36.00	35.75	-8	9,078	-0.09%
2019/11/05	10	36.16	9	36.39	36.00	1	8,993	0.01%
2019/11/04	12	36.02	13	36.07	35.80	-1	8,863	-0.01%
2019/11/01	5	35.19	5	35.43	35.70	0	8,740	0.00%
2019/10/31	5	35.21	11	35.60	35.05	-6	8,780	-0.07%
2019/10/30	16	35.73	0	0.00	35.80	16	8,690	0.18%
2019/10/29	15	36.17	10	36.47	36.05	5	8,683	0.06%
2019/10/28	20	35.72	18	35.62	35.60	2	8,555	0.02%
2019/10/25	17	35.88	21	36.14	35.50	-4	8,580	-0.05%
2019/10/24	5	36.61	10	36.54	36.70	-5	8,427	-0.06%
2019/10/23	224	36.51	210	36.62	36.35	14	8,296	0.17%	大買/大賣/
2019/10/22	5	36.24	30	36.09	36.15	-25	8,261	-0.30%
2019/10/21	38	36.23	118	36.34	36.30	-80	8,106	-0.99%	大賣/
2019/10/18	48	34.40	20	34.34	34.80	28	7,458	0.38%
2019/10/17	5	33.44	2	33.40	33.45	3	7,237	0.04%
2019/10/16	6	33.48	26	33.52	33.20	-20	7,345	-0.27%
2019/10/15	8	33.91	14	33.84	33.40	-6	7,326	-0.08%
2019/10/14	14	33.73	6	33.74	33.75	8	7,233	0.11%
2019/10/09	1	32.40	2	32.98	32.70	-1	7,081	-0.01%
2019/10/08	6	32.74	4	32.96	32.90	2	7,118	0.03%
2019/10/07	8	33.54	3	33.95	33.45	5	7,175	0.07%
2019/10/04	4	34.16	2	34.15	33.85	2	7,280	0.03%
2019/10/03	4	33.61	6	33.58	34.10	-2	7,323	-0.03%
2019/10/02	24	33.97	10	33.88	33.90	14	7,419	0.19%
2019/10/01	4	34.26	33	34.47	34.60	-29	7,428	-0.39%
2019/09/27	4	33.93	2	34.13	33.65	2	7,471	0.03%
2019/09/26	4	34.55	4	34.65	34.10	0	7,535	0.00%
2019/09/25	4	34.08	10	34.42	34.50	-6	7,686	-0.08%
2019/09/24	20	34.66	7	34.38	34.15	13	7,755	0.17%
2019/09/23	15	33.62	3	33.62	33.75	12	7,525	0.16%
2019/09/20	1	33.55	7	33.62	33.45	-6	7,554	-0.08%
2019/09/19	14	33.39	9	33.22	33.50	5	7,653	0.07%
2019/09/18	4	32.63	3	32.65	32.55	1	7,571	0.01%
2019/09/17	4	32.54	1	32.55	32.50	3	7,640	0.04%
2019/09/16	3	32.23	3	32.37	32.20	0	7,696	0.00%
2019/09/12	2	32.15	2	32.40	32.20	0	7,842	0.00%
2019/09/11	3	31.97	2	31.90	31.90	1	7,914	0.01%
2019/09/10	7	31.94	10	31.98	31.90	-3	8,037	-0.04%
2019/09/09	5	32.67	2	32.35	32.35	3	8,377	0.04%
2019/09/06	1	33.30	3	33.07	32.90	-2	8,430	-0.02%
2019/09/05	3	32.92	7	32.98	32.90	-4	8,426	-0.05%
2019/09/04	1	32.50	6	32.68	32.85	-5	8,683	-0.06%
2019/09/03	15	32.78	5	32.87	32.50	10	8,754	0.11%
2019/09/02	2	32.30	9	32.44	32.70	-7	8,710	-0.08%
2019/08/30	3	32.57	3	32.87	32.10	0	8,713	0.00%
2019/08/29	16	32.35	9	32.39	32.30	7	8,640	0.08%
2019/08/28	14	32.41	14	32.45	32.55	0	8,568	0.00%
2019/08/27	6	31.68	0	0.00	31.40	6	8,406	0.07%
2019/08/26	7	31.60	3	31.53	31.50	4	8,466	0.05%
2019/08/23	12	32.38	7	32.58	32.40	5	8,468	0.06%
2019/08/22	4	32.60	11	32.67	32.40	-7	8,490	-0.08%
2019/08/21	5	32.83	1	33.15	32.70	4	8,500	0.05%
2019/08/20	23	33.09	5	33.03	32.90	18	8,487	0.21%
2019/08/19	9	33.61	12	33.38	33.40	-3	8,459	-0.04%
2019/08/16	3	32.75	1	32.50	32.50	2	8,412	0.02%
2019/08/15	1	31.35	1	31.85	31.85	0	8,490	0.00%
2019/08/14	0	0.00	3	33.05	32.50	-3	8,552	-0.04%
2019/08/13	3	32.57	0	0.00	32.50	3	8,640	0.03%
2019/08/12	3	32.58	2	32.55	32.45	1	8,721	0.01%
2019/08/08	14	32.99	6	33.04	32.85	8	8,736	0.09%
2019/08/07	10	33.91	7	33.49	33.20	3	8,803	0.03%
2019/08/06	19	33.51	4	33.61	34.15	15	8,983	0.17%
2019/08/05	4	34.24	2	34.35	33.85	2	9,305	0.02%
2019/08/02	69	34.57	13	34.60	34.55	56	9,570	0.59%
2019/08/01	8	35.86	4	35.88	35.75	4	9,723	0.04%
2019/07/31	8	35.94	9	36.00	36.20	-1	9,932	-0.01%
2019/07/30	18	35.95	5	35.70	35.60	13	9,958	0.13%
2019/07/29	3	37.25	4	37.45	37.05	-1	9,899	-0.01%
2019/07/26	3	36.82	3	37.03	37.00	0	9,916	0.00%
2019/07/25	9	36.68	19.2	36.85	36.90	-10.2	9,947	-0.10%
2019/07/24	11	36.87	24	36.93	36.80	-13	10,024	-0.13%
2019/07/23	14	36.21	14	36.33	36.10	0	10,242	0.00%
2019/07/22	9	36.64	53	36.50	36.50	-44	10,750	-0.41%
2019/07/19	59	35.87	15	35.69	36.05	44	11,077	0.40%
2019/07/18	437	34.88	434	34.98	34.50	3	11,053	0.03%	大買/大賣/
2019/07/17	1	35.75	2	35.85	35.65	-1	11,077	-0.01%
2019/07/16	4	36.04	5	36.08	35.90	-1	11,708	-0.01%
2019/07/15	5	35.88	6	35.74	35.70	-1	11,875	-0.01%
2019/07/12	2	35.75	3	35.67	35.40	-1	12,082	-0.01%
2019/07/11	3	35.73	4	35.88	35.60	-1	12,129	-0.01%
2019/07/10	47	37.57	6	37.55	37.60	41	12,100	0.34%
2019/07/09	14	37.57	0	0.00	37.40	14	12,054	0.12%
2019/07/08	8	38.04	15	38.05	38.05	-7	12,117	-0.06%
2019/07/05	10	37.61	2	37.50	37.80	8	12,158	0.07%
2019/07/04	7	37.54	3	37.43	37.55	4	12,166	0.03%
2019/07/03	3	36.78	5	36.83	36.90	-2	12,483	-0.02%
2019/07/02	10	37.08	46	37.06	37.10	-36	12,517	-0.29%
2019/07/01	29	36.27	24	36.29	36.45	5	12,550	0.04%
2019/06/28	3	35.13	8	35.30	35.35	-5	12,808	-0.04%
2019/06/27	5	34.90	1	34.95	35.15	4	13,119	0.03%
2019/06/26	10	34.45	8	34.58	34.70	2	13,074	0.02%
2019/06/25	13	35.38	12	35.64	35.30	1	13,030	0.01%
2019/06/24	8	35.59	12	35.77	36.00	-4	12,960	-0.03%
2019/06/21	13	35.38	5	36.05	35.05	8	12,923	0.06%
2019/06/20	5	35.79	12	35.95	35.70	-7	12,880	-0.05%
2019/06/19	9	35.38	8	35.53	35.55	1	12,826	0.01%
2019/06/18	17	35.14	2	35.58	35.05	15	12,825	0.12%
2019/06/17	497	36.07	514	35.98	35.50	-17	12,844	-0.13%	大買/大賣/
2019/06/14	4	34.50	5	34.73	34.40	-1	12,517	-0.01%
2019/06/13	8	34.19	5	34.11	34.25	3	12,543	0.02%
2019/06/12	7	35.02	9	34.95	34.60	-2	12,564	-0.02%
2019/06/11	13	33.77	11	33.72	34.05	2	12,406	0.02%
2019/06/10	9	33.32	10	33.21	33.25	-1	12,391	-0.01%
2019/06/06	8	32.87	5	33.05	32.80	3	12,525	0.02%
2019/06/05	8	33.54	14	34.00	33.10	-6	12,542	-0.05%
2019/06/04	1	33.25	2	33.48	33.50	-1	12,606	-0.01%
2019/06/03	5	32.95	5	32.96	33.25	0	12,833	0.00%
2019/05/31	5	33.47	14	33.69	33.50	-9	13,007	-0.07%
2019/05/30	0	0.00	13	32.68	33.15	-13	13,059	-0.10%
2019/05/29	12	32.37	2	32.30	32.30	10	13,289	0.08%
2019/05/28	5	32.68	1	32.85	32.95	4	13,695	0.03%
2019/05/27	4	33.08	2	33.35	32.90	2	14,182	0.01%
2019/05/24	6	33.35	6	33.60	33.05	0	14,485	0.00%
2019/05/23	3	33.07	1	33.20	33.30	2	14,617	0.01%
2019/05/22	8	34.16	5	34.71	33.90	3	14,824	0.02%
2019/05/21	5	33.00	10	33.15	33.90	-5	15,197	-0.03%
2019/05/20	15	33.13	8	33.63	33.05	7	15,278	0.05%
2019/05/17	39	33.88	38	33.71	33.80	1	15,570	0.01%
2019/05/16	7	34.20	2	34.30	33.80	5	15,910	0.03%
2019/05/15	6	35.23	5	35.18	34.90	1	16,886	0.01%
2019/05/14	134	34.28	138	34.22	35.25	-4	17,494	-0.02%	大買/大賣/
2019/05/13	23	34.64	6	34.88	33.80	17	17,719	0.10%
2019/05/10	28	37.29	11	37.09	36.60	17	17,580	0.10%
2019/05/09	17	37.98	12	38.04	37.25	5	17,423	0.03%
2019/05/08	6	38.81	13	38.83	38.90	-7	17,313	-0.04%
2019/05/07	6	38.52	4	38.48	38.40	2	17,407	0.01%
2019/05/06	13	38.28	16	38.38	38.15	-3	17,976	-0.02%
2019/05/03	16	39.32	18	39.52	39.35	-2	17,943	-0.01%
2019/05/02	1	38.90	4	38.98	38.90	-3	17,968	-0.02%
2019/04/30	19	38.55	14	38.89	39.05	5	18,100	0.03%
2019/04/29	37	39.23	11	39.09	38.55	26	17,988	0.14%
2019/04/26	10	40.88	39	40.78	41.15	-29	17,730	-0.16%
2019/04/25	12	40.24	14	40.42	40.55	-2	17,250	-0.01%
2019/04/24	7	39.71	13	39.53	39.40	-6	16,889	-0.04%
2019/04/23	19	38.95	9	39.23	39.00	10	16,911	0.06%
2019/04/22	74	40.37	52.1	40.47	39.25	21.9	17,008	0.13%
2019/04/19	5	38.75	13	38.82	39.00	-8	16,563	-0.05%
2019/04/18	20	38.32	32	38.96	37.85	-12	16,598	-0.07%
2019/04/17	1	38.35	16	38.37	38.25	-15	16,622	-0.09%
2019/04/16	15	37.89	5.6	37.72	38.05	9.4	16,677	0.06%
2019/04/15	27	37.56	6	37.59	37.30	21	16,926	0.12%
2019/04/12	15	37.60	5.1	37.38	37.25	9.9	17,317	0.06%
2019/04/11	18	38.83	17	38.55	38.10	1	17,415	0.01%
2019/04/10	7	39.24	6	39.18	39.35	1	17,356	0.01%
2019/04/09	10	40.11	10	40.16	39.60	0	17,404	0.00%
2019/04/08	3	39.52	0	0.00	39.30	3	17,317	0.02%
2019/04/03	5	39.24	22	39.35	39.20	-17	17,378	-0.10%
2019/04/02	24	39.09	50	38.86	39.45	-26	17,400	-0.15%
2019/04/01	43	38.11	10	37.87	37.90	33	17,263	0.19%
2019/03/29	5	36.49	4	36.80	36.90	1	17,149	0.01%
2019/03/28	12	36.85	6	37.19	36.55	6	17,823	0.03%
2019/03/27	7	36.98	0	0.00	36.80	7	18,695	0.04%
2019/03/26	2	37.13	2	36.93	36.90	0	19,704	0.00%
2019/03/25	4	36.29	10	36.28	36.70	-6	20,382	-0.03%
2019/03/22	6	37.28	2	37.45	37.10	4	20,597	0.02%
2019/03/21	18	37.10	7	36.90	36.75	11	20,876	0.05%
2019/03/20	2	36.95	20	37.08	37.10	-18	21,208	-0.08%
2019/03/19	7	36.52	23	36.56	36.45	-16	21,697	-0.07%
2019/03/18	9	36.18	2	36.23	36.25	7	22,043	0.03%
2019/03/15	5	36.71	3	36.95	36.70	2	22,301	0.01%
2019/03/14	10	36.71	4	36.60	36.45	6	22,583	0.03%
2019/03/13	8	37.17	3	37.10	37.10	5	23,091	0.02%
2019/03/12	8	37.65	4	37.96	37.35	4	23,411	0.02%
2019/03/11	4	37.41	2	37.35	37.30	2	23,766	0.01%
2019/03/08	61	36.28	60	36.35	37.25	1	24,548	0.00%
2019/03/07	13	37.71	3	37.60	37.05	10	25,184	0.04%
2019/03/06	9	38.95	10	39.29	38.65	-1	26,262	0.00%
2019/03/05	7	38.72	5	38.80	38.60	2	27,112	0.01%
2019/03/04	14	39.26	11	39.48	38.95	3	28,054	0.01%
2019/02/27	17	39.38	23	38.95	39.50	-6	28,110	-0.02%
2019/02/26	656	39.05	677	39.21	38.60	-21	28,202	-0.07%	大買/大賣/
2019/02/25	18	37.77	10	37.85	37.80	8	28,383	0.03%
2019/02/22	13	39.48	8	39.45	38.75	5	29,437	0.02%
2019/02/21	5	39.10	17	39.13	39.40	-12	29,463	-0.04%
2019/02/20	17	40.32	49	40.40	39.50	-32	29,489	-0.11%
2019/02/19	4	39.04	15	39.23	39.50	-11	29,660	-0.04%
2019/02/18	43	39.45	46	39.70	39.20	-3	30,192	-0.01%
2019/02/15	61	39.10	24	38.90	38.80	37	30,612	0.12%
2019/02/14	70	40.09	30	40.01	39.80	40	30,775	0.13%
2019/02/13	15	37.11	103	37.80	38.75	-88	30,306	-0.29%	大賣/
2019/02/12	241	35.10	212	35.24	35.25	29	30,182	0.10%	大買/大賣/
2019/02/11	10	34.48	24	34.45	34.35	-14	31,029	-0.05%
2019/01/30	4	33.88	15	33.65	33.40	-11	31,892	-0.03%
2019/01/29	14	33.46	7	33.31	33.40	7	32,202	0.02%
2019/01/28	82	34.59	63	34.75	34.25	19	32,566	0.06%
2019/01/25	1,115	34.02	1,134	34.16	34.30	-19	33,389	-0.06%	大買/大賣/
2019/01/24	8	32.71	10	32.60	32.65	-2	34,287	-0.01%
2019/01/23	4	32.19	1	32.50	32.25	3	34,578	0.01%
2019/01/22	31	32.59	32	32.55	32.60	-1	34,995	0.00%
2019/01/21	9	32.34	2	32.25	32.20	7	35,430	0.02%
2019/01/18	10	31.52	32	31.58	32.20	-22	35,828	-0.06%
2019/01/17	2	32.40	22	32.31	32.00	-20	36,054	-0.06%
2019/01/16	1	32.60	7	32.48	32.60	-6	36,365	-0.02%
2019/01/15	7	31.91	19.5	32.07	32.05	-12.5	36,476	-0.03%
2019/01/14	78	32.32	81	32.41	31.85	-3	36,612	-0.01%
2019/01/11	2	33.68	5	33.58	32.95	-3	36,713	-0.01%
2019/01/10	9	33.90	5	33.88	33.40	4	36,865	0.01%
2019/01/09	11	33.68	15	33.77	33.40	-4	37,074	-0.01%
2019/01/08	4	33.29	12	33.27	33.35	-8	37,626	-0.02%
2019/01/07	1	32.95	13	33.05	33.55	-12	37,762	-0.03%
2019/01/04	349	29.99	342	29.96	31.50	7	38,001	0.02%	大買/大賣/
2019/01/03	11	32.71	13	32.53	32.00	-2	37,814	-0.01%
2019/01/02	13	33.60	4	34.05	33.50	9	38,184	0.02%
2018/12/28	8	33.48	8	33.57	33.50	0	38,634	0.00%
2018/12/27	30	33.73	14	33.87	33.50	16	39,107	0.04%
2018/12/26	30	33.80	26	33.65	32.50	4	39,032	0.01%
2018/12/25	27	33.25	25	33.27	33.40	2	39,341	0.01%
2018/12/24	6	33.93	12	34.15	34.40	-6	39,312	-0.02%
2018/12/22	15	34.35	15	34.42	34.65	0	39,298	0.00%
2018/12/21	39	34.37	47	34.69	35.45	-8	39,507	-0.02%
2018/12/20	409	33.04	383	33.12	33.60	26	39,119	0.07%	大買/大賣/
2018/12/19	372	37.69	356	37.68	35.20	16	38,481	0.04%	大買/大賣/
2018/12/18	11	38.28	26	38.87	37.60	-15	38,498	-0.04%
2018/12/17	11	40.70	3	40.45	40.50	8	38,648	0.02%
2018/12/14	7	41.29	7	40.96	40.70	0	38,836	0.00%
2018/12/13	41	42.12	26	42.29	42.30	15	38,818	0.04%
2018/12/12	684	42.00	683	42.26	41.85	1	38,745	0.00%	大買/大賣/
2018/12/11	30	41.73	22	41.20	40.55	8	38,901	0.02%
2018/12/10	5	40.51	3	40.45	41.45	2	39,090	0.01%
2018/12/07	25	40.79	31	41.00	40.90	-6	39,058	-0.02%
2018/12/06	188	41.13	254	39.17	40.15	-66	39,164	-0.17%	大買/大賣/
2018/12/05	4	41.79	2	41.90	41.90	2	39,076	0.01%
2018/12/04	15	43.38	18	43.56	43.20	-3	39,419	-0.01%
2018/12/03	72	44.70	104	44.73	44.20	-32	39,430	-0.08%	大賣/
2018/11/30	45	42.51	126	42.92	43.20	-81	38,819	-0.21%	大賣/
2018/11/29	1,058	41.33	974	41.23	42.50	84	38,225	0.22%	大買/大賣/
2018/11/28	1,182	40.22	1,166	40.40	39.85	16	37,146	0.04%	大買/大賣/
2018/11/27	224	39.63	217	39.83	39.40	7	36,504	0.02%	大買/大賣/
2018/11/26	74	38.15	27	38.18	38.20	47	35,653	0.13%
2018/11/23	380	38.40	360	37.64	37.35	20	35,760	0.06%	大買/大賣/
2018/11/22	448	39.27	460	39.40	38.15	-12	35,578	-0.03%	大買/大賣/
2018/11/21	680	39.94	742	40.05	39.50	-62	35,256	-0.18%	大買/大賣/
2018/11/20	79	37.53	32	37.60	37.45	47	34,251	0.14%
2018/11/19	74	37.00	71	37.46	37.70	3	34,401	0.01%
2018/11/16	865	38.24	862	38.28	36.75	3	34,265	0.01%	大買/大賣/
2018/11/15	13	36.90	14	36.98	37.70	-1	33,749	0.00%
2018/11/14	420	37.37	399	37.29	37.00	21	33,259	0.06%	大買/大賣/
2018/11/13	140	37.26	146	37.84	38.35	-6	32,871	-0.02%	大買/大賣/
2018/11/12	23	37.23	21	37.49	37.80	2	32,467	0.01%
2018/11/09	25	36.47	26	36.89	37.00	-1	32,209	0.00%
2018/11/08	66	37.29	82	36.80	36.25	-16	31,899	-0.05%
2018/11/07	362	33.89	336	34.05	35.80	26	31,002	0.08%	大買/大賣/
2018/11/06	520	32.91	659.1	33.03	32.55	-139.1	30,328	-0.46%	大買/大賣/鉅額交易
2018/11/05	582	33.73	565	33.83	34.05	17	30,079	0.06%	大買/大賣/
2018/11/02	63	33.35	113	33.44	33.30	-50	29,779	-0.17%	大賣/
2018/11/01	824	33.47	697	33.58	32.75	127	29,018	0.44%	大買/大賣/鉅額交易
2018/10/31	31	31.18	17	31.34	31.40	14	27,766	0.05%
2018/10/30	552	28.19	558	28.18	28.55	-6	27,535	-0.02%	大買/大賣/
2018/10/29	47	27.49	16	27.47	28.65	31	27,409	0.11%
2018/10/26	34	26.87	27	26.82	26.05	7	27,322	0.03%
2018/10/25	19	27.01	49	27.09	26.55	-30	27,120	-0.11%
2018/10/24	8	30.47	6	30.89	29.50	2	26,849	0.01%
2018/10/23	7	31.94	5	32.32	31.35	2	26,639	0.01%
2018/10/22	7	32.30	4	32.58	33.10	3	26,588	0.01%
2018/10/19	14	31.84	25	31.90	32.35	-11	26,568	-0.04%
2018/10/18	29	33.52	6	33.73	33.25	23	26,457	0.09%
2018/10/17	17	33.84	4	34.00	33.10	13	26,349	0.05%
2018/10/16	38	33.88	31	33.58	33.25	7	26,327	0.03%
2018/10/15	6	31.71	20	31.86	32.00	-14	26,269	-0.05%
2018/10/12	41	32.04	22	31.98	31.85	19	26,475	0.07%
2018/10/11	190	31.95	220	31.90	31.80	-30	26,210	-0.11%	大買/大賣/
2018/10/09	73	35.51	73	35.17	35.30	0	26,240	0.00%
2018/10/08	33	36.31	40	36.31	35.15	-7	26,051	-0.03%
2018/10/05	26	37.39	24	36.97	36.80	2	25,907	0.01%
2018/10/04	12	40.49	8	40.46	40.00	4	25,635	0.02%
2018/10/03	29	41.79	27	40.80	40.40	2	25,839	0.01%
2018/10/02	6	42.82	1	43.45	42.60	5	26,084	0.02%
2018/10/01	13	42.95	11	43.19	43.20	2	26,286	0.01%
2018/09/28	102	43.31	108	43.39	43.50	-6	26,732	-0.02%	大買/大賣/
2018/09/27	313	42.21	309	42.37	42.20	4	26,709	0.01%	大買/大賣/
2018/09/26	30	43.99	60	44.21	43.80	-30	27,040	-0.11%
2018/09/25	843	45.90	811	45.75	44.15	32	26,956	0.12%	大買/大賣/
2018/09/21	718.5	42.15	708	42.32	43.85	10.5	26,206	0.04%	大買/大賣/
2018/09/20	27	41.07	13.3	40.95	40.75	13.7	25,600	0.05%
2018/09/19	41	41.84	40	42.00	40.20	1	25,686	0.00%
2018/09/18	35	41.30	25	41.22	40.95	10	25,896	0.04%
2018/09/17	222	42.37	214	42.60	42.40	8	26,186	0.03%	大買/大賣/
2018/09/14	46	39.71	67	40.08	41.45	-21	25,773	-0.08%
2018/09/13	39	38.81	12	39.26	37.70	27	25,506	0.11%
2018/09/12	176	38.57	174	38.65	38.65	2	25,568	0.01%	大買/大賣/
2018/09/11	253	40.17	265	40.25	39.60	-12	25,723	-0.05%	大買/大賣/
2018/09/10	110	39.80	104	39.80	37.45	6	25,491	0.02%	大買/大賣/
2018/09/07	197	41.56	266	41.25	41.50	-69	25,119	-0.27%	大買/大賣/
2018/09/06	10	44.53	10	44.59	44.00	0	25,060	0.00%
2018/09/05	2	44.18	15	44.18	44.55	-13	25,627	-0.05%
2018/09/04	19	43.88	5	44.10	43.85	14	27,102	0.05%
2018/09/03	16	45.40	24	43.58	43.55	-8	27,874	-0.03%
2018/08/31	15	46.34	18	46.63	47.25	-3	28,015	-0.01%
2018/08/30	75	48.70	61	48.13	47.50	14	28,162	0.05%
2018/08/29	11	46.69	34	47.07	47.60	-23	28,205	-0.08%
2018/08/28	228	47.80	231	47.82	47.10	-3	28,746	-0.01%	大買/大賣/
2018/08/27	722	45.57	712	45.76	47.20	10	28,901	0.03%	大買/大賣/
2018/08/24	16	45.37	19	44.73	42.95	-3	29,383	-0.01%
2018/08/23	4	46.80	4	46.86	46.40	0	30,829	0.00%
2018/08/22	6	47.30	102	47.01	47.10	-96	31,632	-0.30%	大賣/
2018/08/21	14	47.66	15	47.80	47.00	-1	33,184	0.00%
2018/08/20	19	47.78	5	47.24	47.00	14	34,269	0.04%
2018/08/17	4	51.88	40	51.62	51.80	-36	34,573	-0.10%
2018/08/16	216	50.97	214	51.11	51.20	2	34,777	0.01%	大買/大賣/
2018/08/15	19	51.49	10	52.00	50.20	9	35,119	0.03%
2018/08/14	81	52.64	21	52.45	53.50	60	35,718	0.17%
2018/08/13	216	54.00	228	54.31	53.60	-12	35,970	-0.03%	大買/大賣/
2018/08/10	64	59.84	8	59.40	58.80	56	36,641	0.15%
2018/08/09	9	59.07	13	59.05	59.60	-4	38,103	-0.01%
2018/08/08	51	59.41	43	58.54	58.60	8	39,838	0.02%
2018/08/07	506	59.66	503	59.98	59.50	3	40,602	0.01%	大買/大賣/
2018/08/06	12	57.26	43	57.58	58.30	-31	41,808	-0.07%
2018/08/03	17	56.81	17	57.21	57.80	0	42,958	0.00%
2018/08/02	17	58.00	28	57.23	56.50	-11	43,259	-0.03%
2018/08/01	15	62.65	61	61.53	61.80	-46	43,841	-0.10%
2018/07/31	5	61.66	8	61.78	63.00	-3	45,167	-0.01%
2018/07/30	9	62.13	1.4	62.55	61.80	7.6	45,338	0.02%
2018/07/27	3	63.40	11.1	63.96	64.60	-8.1	45,469	-0.02%
2018/07/26	309	64.01	311	64.26	63.30	-2	45,878	0.00%	大買/大賣/
2018/07/25	19	63.51	20	63.36	63.00	-1	46,171	0.00%
2018/07/24	22	62.90	29	62.95	62.90	-7	46,194	-0.02%
2018/07/23	75	61.81	79	59.88	62.80	-4	46,073	-0.01%
2018/07/20	594	65.78	577	65.92	62.40	17	46,066	0.04%	大買/大賣/
2018/07/19	46	63.78	151	63.88	64.00	-105	45,727	-0.23%	大賣/鉅額交易
2018/07/18	17	62.29	33	61.35	61.50	-16	46,120	-0.03%
2018/07/17	23	64.10	10	63.83	62.60	13	46,538	0.03%
2018/07/16	23	63.52	25	63.78	64.30	-2	47,402	0.00%
2018/07/13	17.1	63.37	59.1	63.30	62.30	-42	48,285	-0.09%
2018/07/12	17.3	62.41	20	62.51	62.10	-2.7	47,998	-0.01%
2018/07/11	27	61.75	27.2	61.85	62.00	-0.2	47,915	0.00%
2018/07/10	1,039.2	61.00	1,041	61.25	62.40	-1.8	47,730	0.00%	大買/大賣/
2018/07/09	116	58.85	116	58.17	57.80	0	47,682	0.00%	大買/大賣/
2018/07/06	1,239	57.34	1,220	57.62	58.70	19	47,345	0.04%	大買/大賣/
2018/07/05	52	54.12	51	54.36	53.90	1	46,923	0.00%
2018/07/04	331.9	54.81	311	54.94	53.00	20.9	46,768	0.04%	大買/大賣/
2018/07/03	12	58.93	3	59.57	58.10	9	46,387	0.02%
2018/07/02	327	60.26	192	60.68	59.10	135	46,387	0.29%	大買/大賣/鉅額交易
2018/06/29	3	61.10	66	61.90	62.30	-63	46,271	-0.14%
2018/06/28	616	62.29	592	62.37	60.80	24	46,268	0.05%	大買/大賣/
2018/06/27	95	60.91	109	61.19	61.60	-14	45,965	-0.03%	大賣/
2018/06/26	57	59.78	89	60.21	60.70	-32	45,735	-0.07%
2018/06/25	54	58.75	47.1	58.25	57.60	6.9	45,247	0.02%
2018/06/22	64	60.19	28	60.31	59.70	36	45,234	0.08%
2018/06/21	415	62.80	392	63.25	62.50	23	45,060	0.05%	大買/大賣/
2018/06/20	171	61.89	181.3	61.28	60.60	-10.3	44,997	-0.02%	大買/大賣/
2018/06/19	28	64.97	78	64.71	64.50	-50	44,847	-0.11%
2018/06/15	296	68.29	247	68.49	66.60	49	44,751	0.11%	大買/大賣/
2018/06/14	45	67.32	48	67.38	68.10	-3	44,648	-0.01%
2018/06/13	726	70.37	695	70.86	67.00	31	44,859	0.07%	大買/大賣/
2018/06/12	1,345	73.12	1,310	73.45	70.00	35	44,681	0.08%	大買/大賣/
2018/06/11	457	68.53	366	68.63	69.70	91	43,257	0.21%	大買/大賣/
2018/06/08	352	61.47	360	61.73	63.40	-8	42,538	-0.02%	大買/大賣/
2018/06/07	19	66.54	8	65.93	65.00	11	42,363	0.03%
2018/06/06	442	65.96	443.6	66.13	66.00	-1.6	42,989	0.00%	大買/大賣/
2018/06/05	140	62.75	141	63.21	63.70	-1	43,474	0.00%	大買/大賣/
2018/06/04	22	66.89	60	66.71	67.30	-38	42,688	-0.09%
2018/06/01	65	68.79	30	68.27	67.10	35	42,378	0.08%
2018/05/31	565	71.38	606	71.60	69.90	-41	41,822	-0.10%	大買/大賣/
2018/05/30	328	66.66	366	66.66	67.80	-38	40,393	-0.09%	大買/大賣/
2018/05/29	1,468	68.65	1,482.1	68.82	66.40	-14.1	39,562	-0.04%	大買/大賣/
2018/05/28	2,622	63.37	2,632	63.72	64.80	-10	37,968	-0.03%	大買/大賣/
2018/05/25	10	59.71	20	60.45	60.50	-10	36,847	-0.03%
2018/05/24	21	59.19	55	59.47	59.30	-34	36,381	-0.09%
2018/05/23	608	60.12	569	60.36	58.90	39	36,141	0.11%	大買/大賣/
2018/05/22	316	60.99	321	60.44	58.50	-5	35,613	-0.01%	大買/大賣/
2018/05/21	145	62.66	120	62.90	62.60	25	34,997	0.07%	大買/大賣/
2018/05/18	222	62.05	274	62.28	63.20	-52	34,507	-0.15%	大買/大賣/
2018/05/17	646	62.26	1,109	63.25	61.20	-463	33,760	-1.37%	大買/大賣/鉅額交易
2018/05/16	3,105	61.35	2,620	61.14	62.00	485	32,460	1.49%	大買/大賣/鉅額交易
2018/05/15	147	57.31	126	57.75	57.30	21	31,009	0.07%	大買/大賣/
2018/05/14	1,035	55.73	1,070	56.01	58.10	-35	30,392	-0.12%	大買/大賣/
2018/05/11	636	55.37	612.1	55.50	52.90	23.9	29,133	0.08%	大買/大賣/
2018/05/10	41	52.22	82	53.15	53.50	-41	27,993	-0.15%
2018/05/09	890	54.07	878	54.20	52.50	12	27,547	0.04%	大買/大賣/
2018/05/08	479	53.13	484	53.28	53.80	-5	26,881	-0.02%	大買/大賣/
2018/05/07	39	48.83	33	48.95	50.00	6	25,652	0.02%
2018/05/04	20	48.01	28	47.74	47.25	-8	25,600	-0.03%
2018/05/03	595	49.97	589	50.19	48.75	6	25,913	0.02%	大買/大賣/
2018/05/02	37	48.41	127	48.32	48.90	-90	25,992	-0.35%	大賣/
2018/04/30	34	46.86	46.3	46.86	46.80	-12.3	26,032	-0.05%
2018/04/27	26	46.53	51	46.60	46.50	-25	27,327	-0.09%
2018/04/26	31	47.12	24	47.27	45.90	7	28,276	0.02%
2018/04/25	64	46.58	4	47.04	47.60	60	28,445	0.21%
2018/04/24	127	48.98	49	49.14	46.25	78	29,126	0.27%	大買/
2018/04/23	51	50.17	45	50.13	48.80	6	28,557	0.02%
2018/04/20	112	49.01	98	49.10	48.70	14	28,578	0.05%	大買/
2018/04/19	1,027	46.94	1,112	46.80	49.10	-85	27,712	-0.31%	大買/大賣/
2018/04/18	6	44.40	2	44.75	44.65	4	26,756	0.01%
2018/04/17	67	45.34	17	45.57	44.05	50	26,930	0.19%
2018/04/16	17	45.75	15	45.69	45.50	2	27,170	0.01%
2018/04/13	64	46.18	103	46.04	45.65	-39	27,575	-0.14%	大賣/
2018/04/12	33	44.71	17	44.61	44.90	16	27,359	0.06%
2018/04/11	301.4	45.94	325	46.06	45.05	-23.6	28,225	-0.08%	大買/大賣/
2018/04/10	15	44.78	56	44.83	44.60	-41	28,851	-0.14%
2018/04/09	49	44.05	22	44.67	43.80	27	29,531	0.09%
2018/04/03	51	43.76	9	43.86	44.25	42	29,498	0.14%
2018/04/02	11	43.25	15	43.41	43.05	-4	29,804	-0.01%
2018/03/31	19	43.77	62	44.28	44.00	-43	29,953	-0.14%
2018/03/30	11	45.47	25	45.45	44.70	-14	30,304	-0.05%
2018/03/29	26	46.76	18	46.41	45.50	8	30,876	0.03%
2018/03/28	7	46.52	22	45.94	45.80	-15	30,715	-0.05%
2018/03/27	62	47.11	80	46.90	47.15	-18	30,879	-0.06%
2018/03/26	60	45.69	71	45.31	45.75	-11	31,408	-0.04%
2018/03/23	21	45.26	32	45.09	45.00	-11	31,596	-0.03%
2018/03/22	103	47.39	91	48.31	47.05	12	31,550	0.04%	大買/
2018/03/21	58	47.07	60	47.43	47.00	-2	31,458	-0.01%
2018/03/20	117	47.22	6	47.18	47.25	111	31,677	0.35%	大買/鉅額交易
2018/03/19	367	48.78	412	49.05	47.65	-45	31,851	-0.14%	大買/大賣/
2018/03/16	524	48.34	505	48.58	47.20	19	31,592	0.06%	大買/大賣/
2018/03/15	19	46.67	37	46.34	47.00	-18	31,638	-0.06%
2018/03/14	53	47.60	94	47.72	46.90	-41	31,960	-0.13%
2018/03/13	15	48.41	33.8	48.24	48.55	-18.8	32,804	-0.06%
2018/03/12	751	48.10	674	48.24	47.75	77	33,151	0.23%	大買/大賣/
2018/03/09	69	46.03	64	45.75	47.50	5	33,111	0.02%
2018/03/08	11	43.16	22	43.04	43.20	-11	33,139	-0.03%
2018/03/07	45	42.48	12	42.60	42.70	33	33,542	0.10%
2018/03/06	130	42.79	59	42.63	42.40	71	33,993	0.21%	大買/
2018/03/05	48	42.36	113	42.92	41.40	-65	34,392	-0.19%	大賣/
2018/03/02	6	44.41	27	44.22	44.10	-21	34,552	-0.06%
2018/03/01	11	44.78	41	44.70	45.00	-30	35,135	-0.09%
2018/02/27	18	45.69	49	45.51	45.30	-31	35,753	-0.09%
2018/02/26	50	45.76	9	45.54	45.50	41	36,140	0.11%
2018/02/23	9	44.71	2	44.55	44.50	7	36,662	0.02%
2018/02/22	15	44.45	47	44.42	44.15	-32	38,036	-0.08%
2018/02/21	597	44.91	519	45.14	45.00	78	39,623	0.20%	大買/大賣/
2018/02/12	23	43.32	124	43.13	43.00	-101	39,949	-0.25%	大賣/鉅額交易
2018/02/09	14	42.19	26	41.25	42.90	-12	40,294	-0.03%
2018/02/08	27	44.14	8.1	44.27	43.50	18.9	40,591	0.05%
2018/02/07	20	45.63	19	45.39	45.10	1	40,855	0.00%
2018/02/06	41	43.99	31	44.42	42.50	10	41,706	0.02%
2018/02/05	21	45.22	40	45.28	47.20	-19	43,336	-0.04%
2018/02/02	70	47.18	72	47.03	47.20	-2	44,680	0.00%
2018/02/01	82	48.36	69	48.76	48.00	13	46,364	0.03%
2018/01/31	27	47.07	26	47.25	48.00	1	47,867	0.00%
2018/01/30	81	48.85	71	49.65	48.60	10	48,603	0.02%
2018/01/29	22	49.65	49	49.74	49.85	-27	48,644	-0.06%
2018/01/26	1,393	50.64	1,384	50.63	49.00	9	48,988	0.02%	大買/大賣/
2018/01/25	41	50.51	11	51.03	49.50	30	48,892	0.06%
2018/01/24	22	52.53	12	52.38	52.30	10	48,813	0.02%
2018/01/23	839	54.46	756	54.58	52.40	83	49,067	0.17%	大買/大賣/
2018/01/22	2,089	51.24	2,100.4	51.42	53.60	-11.4	48,434	-0.02%	大買/大賣/
2018/01/19	41	48.45	24	48.53	48.75	17	49,111	0.03%
2018/01/18	103	48.38	145	48.33	47.90	-42	49,222	-0.09%	大買/大賣/
2018/01/17	39	47.17	12	47.33	46.90	27	49,485	0.05%
2018/01/16	28	47.56	30	47.29	47.05	-2	50,360	0.00%
2018/01/15	16	46.42	67	46.62	47.00	-51	51,050	-0.10%
2018/01/12	84	46.16	62	46.63	45.90	22	51,888	0.04%
2018/01/11	49	45.95	45	46.08	46.20	4	52,157	0.01%
2018/01/10	434	46.81	364	46.88	45.85	70	52,303	0.13%	大買/大賣/
2018/01/09	418	46.49	397	46.70	47.25	21	52,530	0.04%	大買/大賣/
2018/01/08	48	46.14	59	45.77	45.05	-11	52,941	-0.02%
2018/01/05	624	47.76	661	47.94	47.15	-37	53,817	-0.07%	大買/大賣/
2018/01/04	686	44.59	702	44.35	46.50	-16	54,411	-0.03%	大買/大賣/
2018/01/03	81	44.48	115	44.12	43.95	-34	53,809	-0.06%	大賣/
2018/01/02	12	42.41	0	0.00	42.35	12	53,322	0.02%