合晶 (6182)-元大-八德券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
1,803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－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	1	38.90	0	0.00	39.20	1	2,949	0.03%
2024/04/23	0.1	38.70	0	0.00	38.55	0.1	3,016	0.00%
2024/04/19	0	0.00	1	39.20	38.85	-1	3,009	-0.03%
2024/04/18	1	39.60	1.1	39.86	39.70	-0.1	2,977	0.00%
2024/04/17	0	0.00	1	40.00	39.75	-1	2,966	-0.03%
2024/04/16	1	39.75	1	39.10	38.90	0	2,945	0.00%
2024/04/15	3	39.63	0	0.00	40.10	3	2,945	0.10%
2024/04/12	0	0.00	1	39.60	39.45	-1	2,947	-0.03%
2024/04/11	0	0.00	3	39.80	39.55	-3	2,967	-0.10%
2024/04/10	0	0.00	10	40.20	39.95	-10	3,008	-0.33%
2024/04/08	0	0.00	1	39.90	40.00	-1	3,039	-0.03%
2024/04/03	4	39.73	5	39.65	39.95	-1	3,069	-0.03%
2024/04/02	0	0.00	1	40.00	40.15	-1	3,112	-0.03%
2024/04/01	8	39.77	5	40.00	39.90	3	3,203	0.09%
2024/03/26	3	38.92	9	39.05	38.75	-6	3,388	-0.18%
2024/03/22	2	39.70	0	0.00	39.70	2	3,537	0.06%
2024/03/21	0	40.20	0	0.00	40.00	0	3,678	0.00%
2024/03/19	1	39.90	0	0.00	39.60	1	4,036	0.02%
2024/03/18	0.1	39.10	0	0.00	38.80	0.1	4,353	0.00%
2024/03/15	0.2	40.10	0	0.00	39.70	0.2	4,579	0.00%
2024/03/14	0.5	40.55	0	0.00	40.20	0.5	4,547	0.01%
2024/03/11	2.5	42.27	2	42.07	41.60	0.4	4,453	0.01%
2024/03/08	2	42.18	24.1	42.43	42.35	-22.1	4,322	-0.51%
2024/03/07	0	0.00	1	40.00	39.95	-1	3,985	-0.03%
2024/03/06	0.6	40.05	0	0.00	39.85	0.6	3,958	0.02%
2024/03/05	0	0.00	1	40.15	40.10	-1	3,980	-0.03%
2024/03/01	0	0.00	1	39.90	39.90	-1	4,022	-0.02%
2024/02/27	0.9	40.00	0	0.00	39.90	0.9	4,006	0.02%
2024/02/26	5.1	40.59	0	0.00	40.40	5.1	3,992	0.13%
2024/02/23	1	41.40	3	41.40	41.00	-2	3,963	-0.05%
2024/02/21	1	41.25	0	0.00	41.20	1	3,965	0.03%
2024/02/20	1.1	41.50	0	0.00	41.30	1.1	3,960	0.03%
2024/02/19	0	41.80	0	0.00	41.70	0	3,969	0.00%
2024/02/15	0	0.00	0	41.00	41.20	0	3,965	0.00%
2024/02/02	0	41.20	5	40.75	41.00	-5	3,969	-0.13%
2024/02/01	3	40.63	2	40.75	41.00	1	4,014	0.02%
2024/01/30	6.1	40.71	0	0.00	40.55	6.1	4,055	0.15%
2024/01/26	2	41.38	0	0.00	41.35	2	4,131	0.05%
2024/01/25	1.1	42.23	0	0.00	41.50	1.1	4,137	0.03%
2024/01/23	0.1	42.25	0	0.00	42.30	0.1	4,234	0.00%
2024/01/18	1.1	41.62	10	42.10	41.60	-9	4,334	-0.21%
2024/01/16	3	42.97	0	0.00	43.35	3	4,309	0.07%
2024/01/15	0.1	43.40	0	0.00	43.15	0.1	4,308	0.00%
2024/01/12	1	42.60	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0.1	42.80	1.1	42.78	42.80	-1	4,325	-0.02%
2024/01/10	0	0.00	1	42.35	42.35	-1	4,351	-0.02%
2024/01/09	1	42.80	1	43.60	43.05	0	4,338	0.00%
2024/01/04	5	43.00	0	0.00	43.25	5	4,341	0.12%
2024/01/03	1	43.00	0	0.00	43.20	1	4,318	0.02%
2023/12/29	2	43.40	5.2	43.38	43.30	-3.2	4,298	-0.07%
2023/12/28	0	0.00	1	43.70	43.55	-1	4,277	-0.02%
2023/12/27	0	0.00	7	44.14	43.95	-7	4,250	-0.16%
2023/12/25	5	44.04	0	0.00	43.75	5	4,130	0.12%
2023/12/22	5	44.35	0	0.00	44.10	5	4,096	0.12%
2023/12/21	2	44.10	1	44.20	44.05	1	4,051	0.02%
2023/12/20	5	44.85	0	0.00	44.65	5	3,989	0.13%
2023/12/19	15	45.14	3	44.90	45.00	12	3,943	0.30%
2023/12/18	6	47.51	1	48.15	46.05	5	3,839	0.13%
2023/12/15	29	48.40	27	48.93	48.05	2	3,768	0.05%
2023/12/14	0	0.00	2	46.88	47.40	-2	3,495	-0.06%
2023/12/13	17	47.82	7.2	47.51	46.45	9.8	3,474	0.28%
2023/12/12	2	46.45	18	46.15	47.60	-16	3,179	-0.50%
2023/12/08	0	0.00	5	44.60	44.50	-5	2,993	-0.17%
2023/12/07	2	44.30	0	0.00	43.80	2	3,090	0.06%
2023/12/06	1	44.35	0	0.00	44.35	1	3,137	0.03%
2023/12/04	2	45.10	0	0.00	45.00	2	3,281	0.06%
2023/11/30	10	45.50	1	45.55	45.00	9	3,365	0.27%
2023/11/29	3	45.10	1.1	45.20	45.20	2	3,346	0.06%
2023/11/28	0	0.00	0.1	44.60	44.85	-0.1	3,332	0.00%
2023/11/22	0	0.00	1	43.70	43.70	-1	3,317	-0.03%
2023/11/20	0.1	44.10	0.1	44.05	44.05	0.1	3,340	0.00%
2023/11/16	0	0.00	3	43.43	43.80	-3	3,373	-0.09%
2023/11/15	0	0.00	1	43.20	43.00	-1	3,371	-0.03%
2023/11/13	0	0.00	0	43.05	42.95	0	3,426	0.00%
2023/11/09	3.1	42.66	0	0.00	42.40	3.1	3,456	0.09%
2023/11/08	1	43.00	2	43.50	43.15	-1	3,457	-0.03%
2023/11/06	4.1	43.49	2	43.70	43.50	2.1	3,448	0.06%
2023/11/03	1	45.35	2	45.08	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	3	45.17	45.15	-3	3,480	-0.09%
2023/11/01	3	43.23	7	44.03	44.60	-4	3,501	-0.11%
2023/10/31	5	43.84	0	0.00	43.60	5	3,473	0.14%
2023/10/30	2.1	45.40	2	45.43	45.10	0.1	3,470	0.00%
2023/10/25	1	46.80	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	3	46.47	46.70	-3	3,475	-0.09%
2023/10/23	0	0.00	2	46.30	46.00	-2	3,507	-0.06%
2023/10/20	0	0.00	3	46.23	46.00	-3	3,539	-0.08%
2023/10/19	2	45.65	2	45.50	45.90	0	3,586	0.00%
2023/10/18	0	0.00	10	46.20	45.90	-10	3,621	-0.28%
2023/10/17	1	46.40	0	0.00	46.05	1	3,611	0.03%
2023/10/13	0	0.00	2.1	46.60	46.50	-2.1	3,861	-0.05%
2023/10/12	2	44.70	0	0.00	45.85	2	3,963	0.05%
2023/10/05	0	0.00	3	45.77	46.00	-3	4,280	-0.07%
2023/10/03	0	0.00	2	45.13	45.00	-2	4,457	-0.04%
2023/10/02	2	44.00	11	45.00	45.00	-9	4,520	-0.20%
2023/09/22	0.1	44.70	0	0.00	45.20	0.1	4,714	0.00%
2023/09/21	1	45.20	0	0.00	44.85	1	4,742	0.02%
2023/09/20	2	45.00	1	44.45	44.90	1	4,817	0.02%
2023/09/15	4	46.50	0.1	46.50	46.50	4	4,802	0.08%
2023/09/14	1	46.30	0	0.00	46.00	1	4,750	0.02%
2023/09/13	10	45.95	0	0.00	45.90	10	4,749	0.21%
2023/09/12	2	45.90	14.1	45.47	45.65	-12.1	4,776	-0.25%
2023/09/11	1	44.70	1	44.85	44.40	0	4,792	0.00%
2023/09/08	1	44.20	0.1	45.20	44.85	1	5,009	0.02%
2023/09/07	5	45.15	7	45.02	44.85	-2	4,970	-0.04%
2023/09/06	5	43.80	8.1	44.03	44.30	-3.1	4,892	-0.06%
2023/09/05	0	0.00	1.1	43.59	43.55	-1.1	4,848	-0.02%
2023/09/04	5	43.28	5	43.34	43.20	0	4,859	0.00%
2023/09/01	0	0.00	3	42.85	43.10	-3	4,864	-0.06%
2023/08/31	0	0.00	1	42.75	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	10	42.45	42.45	-10	4,885	-0.20%
2023/08/29	5	42.55	0	0.00	42.50	5	4,909	0.10%
2023/08/28	4	42.00	0	0.00	42.00	4	4,910	0.08%
2023/08/25	5	41.95	9	41.90	42.15	-4	4,910	-0.08%
2023/08/24	0	0.00	10	41.80	41.75	-10	4,913	-0.20%
2023/08/23	0	0.00	0.1	42.30	42.00	-0.1	4,928	0.00%
2023/08/18	2	41.00	0.1	41.40	41.25	2	4,893	0.04%
2023/08/17	0	0.00	5	40.45	40.80	-5	4,877	-0.10%
2023/08/16	0	0.00	1	39.95	39.90	-1	4,857	-0.02%
2023/08/14	3	38.85	1	39.25	39.25	2	4,827	0.04%
2023/08/10	0.1	40.05	0.2	40.05	40.00	-0.2	4,773	0.00%
2023/08/09	3.1	40.52	0	0.00	40.45	3.1	4,724	0.06%
2023/08/07	1	42.40	0	0.00	42.30	1	4,601	0.02%
2023/08/04	0	0.00	8	42.78	42.70	-8	4,583	-0.17%
2023/08/02	5.1	42.26	2	42.10	42.45	3.1	4,603	0.07%
2023/07/31	6	42.75	9	43.00	42.50	-3	4,534	-0.07%
2023/07/28	2	43.63	1	43.60	43.50	1	4,463	0.02%
2023/07/26	4.1	42.66	0	0.00	42.75	4.1	4,454	0.09%
2023/07/24	11.1	43.49	4	43.38	43.05	7.1	4,423	0.16%
2023/07/21	3.1	44.50	3	44.53	44.40	0.1	4,421	0.00%
2023/07/20	0	0.00	0	45.80	45.60	0	4,426	0.00%
2023/07/19	8.3	46.52	2	46.45	45.60	6.3	4,456	0.14%
2023/07/18	5	48.47	7.2	48.44	48.60	-2.2	4,399	-0.05%
2023/07/17	11	48.79	3	48.77	48.90	8	4,293	0.19%
2023/07/14	0	0.00	2	47.70	48.45	-2	4,239	-0.05%
2023/07/13	5.5	47.96	4	48.26	47.35	1.5	4,166	0.04%
2023/07/12	0.5	48.19	2	47.95	48.10	-1.5	4,123	-0.04%
2023/07/11	8	47.89	16	47.63	47.80	-8	4,014	-0.20%
2023/07/10	3	47.33	18	47.22	47.30	-15	3,981	-0.38%
2023/07/07	13	46.60	2	46.65	46.70	11	3,963	0.28%
2023/07/06	6	47.84	6	47.67	47.75	0	3,922	0.00%
2023/07/05	0	0.00	4	47.19	47.35	-4	3,870	-0.10%
2023/07/04	6	46.82	0	0.00	46.75	6	3,838	0.16%
2023/07/03	47	47.40	1	47.20	47.30	46	3,841	1.20%
2023/06/30	1	47.10	10	47.22	47.30	-9	3,822	-0.24%
2023/06/29	6	46.90	2	46.88	46.95	4	3,842	0.10%
2023/06/28	19	47.24	1	47.30	47.20	18	3,834	0.47%
2023/06/27	0	0.00	25	46.80	46.60	-25	3,836	-0.65%
2023/06/26	0	0.00	1	45.85	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	28	46.03	46.15	-28	3,831	-0.73%
2023/06/20	1	46.30	2	45.98	45.95	-1	3,980	-0.03%
2023/06/19	0	0.00	5	46.35	46.25	-5	4,117	-0.12%
2023/06/16	1	46.45	2	46.53	46.65	-1	4,269	-0.02%
2023/06/15	4	46.20	5	46.48	46.40	-1	4,270	-0.02%
2023/06/14	20	46.24	6	46.32	46.30	14	4,244	0.33%
2023/06/13	1	44.60	0	0.00	44.50	1	4,099	0.02%
2023/06/12	1	44.00	6	43.90	43.85	-5	4,195	-0.12%
2023/06/09	1	43.80	7	43.65	43.90	-6	4,224	-0.14%
2023/06/08	3	44.60	0	0.00	44.05	3	4,254	0.07%
2023/06/07	5	44.85	0	0.00	45.20	5	4,335	0.12%
2023/06/06	0	0.00	4	44.85	45.20	-4	4,371	-0.09%
2023/06/05	0	0.00	5	45.53	45.40	-5	4,430	-0.11%
2023/06/02	0	0.00	2	45.10	44.75	-2	4,433	-0.05%
2023/06/01	1	44.60	2	44.70	44.65	-1	4,454	-0.02%
2023/05/31	1	44.95	1	44.85	44.95	0	4,466	0.00%
2023/05/30	1	44.90	1	44.60	44.95	0	4,461	0.00%
2023/05/29	0	0.00	29	44.79	44.80	-29	4,461	-0.65%
2023/05/26	0	0.00	3	44.10	44.05	-3	4,455	-0.07%
2023/05/25	0	0.00	1	44.20	44.05	-1	4,447	-0.02%
2023/05/24	5	44.00	0	0.00	44.00	5	4,492	0.11%
2023/05/23	1	44.10	0	0.00	44.10	1	4,510	0.02%
2023/05/18	2	43.63	2	43.45	43.50	0	4,597	0.00%
2023/05/11	0	42.45	0	0.00	42.05	0	4,834	0.00%
2023/05/09	4	42.84	0	0.00	42.60	4	4,975	0.08%
2023/05/04	2	43.95	1	43.95	43.95	1	5,109	0.02%
2023/05/02	0	0.00	1	43.65	44.00	-1	5,268	-0.02%
2023/04/28	0	43.50	0	0.00	43.20	0	5,378	0.00%
2023/04/27	1	43.05	1	43.10	43.20	0	5,360	0.00%
2023/04/26	5	42.40	0	0.00	42.50	5	5,334	0.09%
2023/04/25	4	43.04	0	0.00	42.55	4	5,320	0.08%
2023/04/24	6	43.65	3	43.60	43.55	3	5,314	0.06%
2023/04/21	21	44.36	0	0.00	44.10	21	5,301	0.40%
2023/04/20	3	45.32	6	45.46	45.15	-3	5,273	-0.06%
2023/04/19	16	45.91	8	46.30	45.25	8	5,337	0.15%
2023/04/18	1	46.15	4	46.23	46.15	-3	5,261	-0.06%
2023/04/17	9	46.25	0	0.00	46.15	9	5,238	0.17%
2023/04/14	2	46.63	0.3	46.75	46.70	1.7	5,182	0.03%
2023/04/13	18	47.08	2	47.18	46.85	16	5,147	0.31%
2023/04/12	0	0.00	1	48.35	48.35	-1	5,035	-0.02%
2023/04/11	0	0.00	1	48.60	48.30	-1	4,993	-0.02%
2023/04/10	5	48.20	7	48.56	48.65	-2	4,980	-0.04%
2023/04/06	4	47.90	0	0.00	47.60	4	4,906	0.08%
2023/03/31	1.1	48.72	3	49.02	48.50	-1.9	4,867	-0.04%
2023/03/30	1	48.70	5	48.70	48.65	-4	4,837	-0.08%
2023/03/29	0	0.00	1	48.65	48.00	-1	4,819	-0.02%
2023/03/28	2	48.30	4	48.46	48.10	-2	4,807	-0.04%
2023/03/27	1	48.90	0	0.00	48.90	1	4,706	0.02%
2023/03/24	1	49.30	3	49.40	49.35	-2	4,633	-0.04%
2023/03/23	14	49.28	19	49.16	49.55	-5	4,531	-0.11%
2023/03/22	9	48.32	31	48.60	48.90	-22	4,355	-0.51%
2023/03/21	12	47.81	15.2	48.18	47.70	-3.2	4,191	-0.08%
2023/03/20	0	0.00	8.1	47.01	47.20	-8.1	4,007	-0.20%
2023/03/17	7	46.46	6	46.83	46.20	1	3,945	0.03%
2023/03/16	4	46.25	30	46.82	46.45	-26	3,860	-0.67%
2023/03/15	5	46.00	23	46.32	45.95	-18	3,782	-0.48%
2023/03/14	3	44.63	3	45.20	44.90	0	3,738	0.00%
2023/03/13	2	44.85	0	0.00	44.75	2	3,733	0.05%
2023/03/10	35	46.23	7	46.68	45.40	28	3,731	0.75%
2023/03/09	6	46.58	0	0.00	46.20	6	3,782	0.16%
2023/03/08	2	46.48	2	46.65	46.90	0	3,772	0.00%
2023/03/07	2	46.20	4	46.28	46.10	-2	3,742	-0.05%
2023/03/06	11	45.99	4	46.03	46.05	7	3,738	0.19%
2023/03/03	0	0.00	10	45.00	45.00	-10	3,738	-0.27%
2023/03/01	1	44.50	1	45.00	45.10	0	3,897	0.00%
2023/02/24	6	44.77	1	44.70	44.90	5	3,889	0.13%
2023/02/22	5	44.96	0	0.00	45.15	5	3,948	0.13%
2023/02/21	2	45.90	4	46.30	45.85	-2	3,949	-0.05%
2023/02/20	0.1	46.40	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	2	46.10	5	46.20	46.25	-3	4,126	-0.07%
2023/02/16	0	0.00	2	46.20	46.45	-2	4,165	-0.05%
2023/02/15	0	0.00	5	45.00	45.05	-5	4,284	-0.12%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0	0.00	10	45.70	45.15	-10	4,433	-0.23%
2023/02/10	5	46.02	1	45.90	45.70	4	4,528	0.09%
2023/02/09	2	46.80	16	46.64	46.65	-14	4,594	-0.30%
2023/02/08	2	46.53	4	46.38	46.15	-2	4,578	-0.04%
2023/02/07	4	46.05	2	45.78	46.20	2	4,562	0.04%
2023/02/06	0	0.00	3	44.90	44.70	-3	4,616	-0.06%
2023/02/03	7	45.61	0	0.00	45.55	7	4,610	0.15%
2023/02/02	3	46.00	1	46.10	46.10	2	4,610	0.04%
2023/02/01	0	0.00	4	45.45	45.50	-4	4,585	-0.09%
2023/01/31	1	44.06	4	44.65	44.85	-3	4,618	-0.06%
2023/01/30	0	0.00	8.8	43.84	44.50	-8.8	4,570	-0.19%
2023/01/17	7	42.00	0	0.00	42.10	7	4,472	0.16%
2023/01/13	0	0.00	2	41.88	41.80	-2	4,593	-0.04%
2023/01/12	19	42.61	0.3	42.80	42.55	18.8	4,600	0.41%
2023/01/11	3	43.58	0	0.00	43.40	3	4,613	0.07%
2023/01/10	3	43.52	1	43.90	43.90	2	4,666	0.04%
2023/01/09	2	44.05	1	44.15	44.25	1	4,683	0.02%
2023/01/06	0	0.00	11	42.19	42.50	-11	4,652	-0.24%
2023/01/04	0	0.00	1	41.50	41.75	-1	4,822	-0.02%
2022/12/30	1	40.80	3	41.00	40.80	-2	4,942	-0.04%
2022/12/29	1	40.70	23	40.48	41.00	-22	5,014	-0.44%
2022/12/28	2	40.73	0	0.00	40.75	2	5,203	0.04%
2022/12/22	1	41.80	3	42.25	41.95	-2	5,563	-0.04%
2022/12/21	3	41.85	0	0.00	41.65	3	5,752	0.05%
2022/12/19	1	43.50	0	43.60	43.40	1	6,280	0.02%
2022/12/16	8	43.70	1	43.85	43.65	7	6,368	0.11%
2022/12/15	1	44.80	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	3	44.37	44.80	-3	6,467	-0.05%
2022/12/13	0	0.00	0	43.85	43.85	0	6,483	0.00%
2022/12/12	4	43.73	0	0.00	43.75	4	6,505	0.06%
2022/12/08	1	44.61	1	45.00	44.85	0	6,563	0.00%
2022/12/07	4	45.50	0	0.00	44.75	4	6,595	0.06%
2022/12/06	3	46.35	0	0.00	46.00	3	6,609	0.05%
2022/12/05	10.2	47.70	23	47.87	47.70	-12.8	6,613	-0.19%
2022/12/02	10	47.55	0	0.00	47.60	10	6,622	0.15%
2022/12/01	30	47.18	12	47.39	47.70	18	6,644	0.27%
2022/11/29	2	44.75	0	0.00	45.20	2	6,728	0.03%
2022/11/28	0	0.00	3	45.80	45.55	-3	6,740	-0.04%
2022/11/25	6	46.23	1	46.30	45.90	5	6,802	0.07%
2022/11/24	5	46.31	6	46.27	46.50	-1	6,820	-0.01%
2022/11/23	3	45.63	10	46.00	45.20	-7	6,795	-0.10%
2022/11/22	2	45.65	1	45.90	45.65	1	6,842	0.01%
2022/11/21	10	45.85	1	45.90	45.85	9	7,128	0.13%
2022/11/18	0	0.00	1	45.70	45.65	-1	7,432	-0.01%
2022/11/16	6	45.76	9	45.86	46.10	-3	7,464	-0.04%
2022/11/15	7	45.79	3	45.67	46.00	4	7,430	0.05%
2022/11/14	1	44.60	1	45.25	45.00	0	7,468	0.00%
2022/11/11	17	45.35	15	45.08	44.75	2	7,530	0.03%
2022/11/10	4	43.83	6	43.70	43.80	-2	7,430	-0.03%
2022/11/09	2	42.78	7	42.90	43.00	-5	7,527	-0.07%
2022/11/08	1	42.50	1	42.90	42.25	0	7,570	0.00%
2022/11/07	3	41.95	1	41.60	42.35	2	7,805	0.03%
2022/11/04	1	41.60	27	41.99	42.20	-26	8,032	-0.32%
2022/11/03	1	40.45	17.1	41.17	41.40	-16.1	8,027	-0.20%
2022/11/02	11.1	41.06	3	41.03	41.00	8.1	8,098	0.10%
2022/11/01	0	0.00	1.3	40.35	40.20	-1.3	8,034	-0.02%
2022/10/31	3	39.90	1	39.75	39.90	2	8,129	0.02%
2022/10/28	3.3	39.29	1	39.20	39.05	2.3	8,131	0.03%
2022/10/27	0	0.00	7	39.56	39.95	-7	8,121	-0.09%
2022/10/26	2	38.30	0	0.00	37.60	2	8,063	0.02%
2022/10/25	0	0.00	0	38.45	38.30	0	8,072	0.00%
2022/10/24	1.1	39.17	1	40.05	38.95	0.1	8,111	0.00%
2022/10/19	1	39.55	2	39.35	39.00	-1	8,105	-0.01%
2022/10/18	1.2	39.61	0	0.00	39.55	1.2	8,090	0.01%
2022/10/17	0	0.00	1	39.80	39.80	-1	8,162	-0.01%
2022/10/13	3	38.00	0	0.00	36.40	3	8,282	0.04%
2022/10/12	0	0.00	1	39.00	38.70	-1	8,242	-0.01%
2022/10/11	1	38.40	1	38.65	38.40	0	8,291	0.00%
2022/10/07	8	40.61	0	0.00	40.60	8	8,336	0.10%
2022/10/06	12	40.60	2	41.53	41.10	10	8,352	0.12%
2022/10/05	21	41.60	10	41.53	40.80	11	8,345	0.13%
2022/10/04	0	0.00	2	39.85	39.90	-2	8,311	-0.02%
2022/10/03	3	38.33	1	38.65	38.60	2	8,391	0.02%
2022/09/30	6	38.56	6	37.90	39.45	0	8,407	0.00%
2022/09/29	1	38.30	2	39.20	38.30	-1	8,428	-0.01%
2022/09/28	3	38.63	13	38.50	37.90	-10	8,439	-0.12%
2022/09/27	5.1	39.43	5	39.43	40.30	0.1	8,331	0.00%
2022/09/26	6.3	41.13	0	0.00	40.15	6.3	8,083	0.08%
2022/09/23	3	45.13	0	0.00	44.60	3	7,976	0.04%
2022/09/22	0	0.00	18	44.98	45.80	-18	7,992	-0.23%
2022/09/21	2	46.00	1	45.60	45.35	1	7,978	0.01%
2022/09/19	4	47.08	1	47.20	46.80	3	8,015	0.04%
2022/09/16	4	47.91	0	0.00	47.25	4	8,045	0.05%
2022/09/15	11	48.47	1	48.25	48.25	10	8,114	0.12%
2022/09/14	1.1	47.75	1	48.10	48.80	0.1	8,186	0.00%
2022/09/13	6	48.93	4	49.63	48.90	2	8,228	0.02%
2022/09/12	4.2	49.20	0	0.00	49.30	4.2	8,309	0.05%
2022/09/08	0.8	48.10	0	47.55	48.00	0.8	8,404	0.01%
2022/09/07	6	46.37	0	0.00	46.50	6	8,480	0.07%
2022/09/06	12	47.78	0.2	47.60	47.30	11.8	8,494	0.14%
2022/09/05	14	49.26	0	0.00	48.50	14	8,483	0.17%
2022/09/02	0	0.00	1	51.60	51.00	-1	8,479	-0.01%
2022/09/01	2	51.20	1	51.10	51.10	1	8,484	0.01%
2022/08/31	0	0.00	2	51.90	52.20	-2	8,464	-0.02%
2022/08/30	1	52.00	6	51.50	52.00	-5	8,477	-0.06%
2022/08/29	10	50.66	4	50.65	50.70	6	8,441	0.07%
2022/08/26	18	53.81	0	0.00	52.70	18	8,393	0.21%
2022/08/25	7	52.76	35	52.81	53.60	-28	8,176	-0.34%
2022/08/24	3	50.40	2.1	51.10	50.30	1	7,970	0.01%
2022/08/23	2.1	50.08	2	50.00	50.70	0.1	8,204	0.00%
2022/08/22	13	50.88	0	0.00	50.80	13	8,484	0.15%
2022/08/19	4	51.63	14	51.67	51.60	-10	8,626	-0.12%
2022/08/18	7	50.96	9	51.01	51.50	-2	8,886	-0.02%
2022/08/17	18	51.21	0	0.00	50.90	18	8,984	0.20%
2022/08/16	2	50.95	30	51.37	51.00	-28	9,064	-0.31%
2022/08/15	10	50.11	0	0.00	50.20	10	8,954	0.11%
2022/08/12	14	50.34	4	50.53	50.30	10	8,964	0.11%
2022/08/11	18	49.36	18	49.53	49.60	0	8,792	0.00%
2022/08/10	2	47.60	1	46.85	47.60	1	8,698	0.01%
2022/08/09	3	47.00	2.2	47.39	47.10	0.9	8,845	0.01%
2022/08/08	0.1	45.85	22	45.72	45.95	-22	9,344	-0.23%
2022/08/05	3	46.35	8	46.18	46.50	-5	9,800	-0.05%
2022/08/04	3	44.37	3	45.18	45.30	0	9,801	0.00%
2022/08/03	4	44.85	1	45.35	45.10	3	9,954	0.03%
2022/08/02	11	45.51	6	45.62	45.45	5	10,187	0.05%
2022/08/01	2	47.35	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.85	2.6	48.08	47.75	-1.6	10,543	-0.02%
2022/07/28	1	47.30	2	47.73	47.00	-1	10,780	-0.01%
2022/07/27	0.1	46.70	0	0.00	47.15	0.1	10,957	0.00%
2022/07/26	8.1	46.81	8	45.85	45.90	0.1	10,981	0.00%
2022/07/25	2	47.53	0	0.00	47.55	2	11,009	0.02%
2022/07/22	8	48.31	3	48.70	48.10	5	11,136	0.04%
2022/07/21	6	48.35	4	48.80	48.95	2	11,207	0.02%
2022/07/20	11.1	47.58	5	47.82	47.25	6.1	11,225	0.05%
2022/07/19	2	46.03	0	0.00	46.55	2	11,345	0.02%
2022/07/18	0	0.00	1	47.95	48.20	-1	11,402	-0.01%
2022/07/15	2	47.38	4	47.29	47.55	-2	11,364	-0.02%
2022/07/14	0.5	46.20	1	45.45	46.15	-0.5	11,335	0.00%
2022/07/13	2	44.90	2	45.43	44.80	0	11,443	0.00%
2022/07/12	2.1	44.73	0	0.00	44.00	2.1	11,600	0.02%
2022/07/11	5	47.53	4	47.28	47.30	1	11,749	0.01%
2022/07/08	3.4	46.19	4	46.26	46.40	-0.6	11,789	-0.01%
2022/07/07	0	0.00	6	44.49	44.90	-6	11,800	-0.05%
2022/07/06	4	43.80	3	43.50	43.30	1	12,100	0.01%
2022/07/05	1	45.45	1	45.95	46.00	0	12,371	0.00%
2022/07/04	1	45.00	6	44.46	44.55	-5	12,364	-0.04%
2022/07/01	3.6	47.08	5	46.70	45.05	-1.4	12,365	-0.01%
2022/06/30	8	48.58	0	0.00	48.05	8	12,273	0.07%
2022/06/29	0	0.00	2	50.45	50.50	-2	12,324	-0.02%
2022/06/28	10	50.64	10	50.92	51.00	0	12,440	0.00%
2022/06/27	2	52.05	3	52.40	52.40	-1	12,592	-0.01%
2022/06/24	1	50.20	4	50.50	50.50	-3	12,776	-0.02%
2022/06/23	4	49.68	0	0.00	49.95	4	13,229	0.03%
2022/06/22	4	50.60	0	51.09	50.20	4	14,000	0.03%
2022/06/21	0	50.80	3	52.03	52.40	-3	14,530	-0.02%
2022/06/20	3.4	51.08	8.1	50.87	50.20	-4.6	14,839	-0.03%
2022/06/17	7.3	52.54	0	0.00	52.60	7.3	14,885	0.05%
2022/06/16	10	55.86	3	55.78	54.60	7	14,888	0.05%
2022/06/15	2	57.45	0	58.30	57.00	2	14,993	0.01%
2022/06/14	23	57.00	4.9	57.50	58.40	18.1	15,309	0.12%
2022/06/13	16.1	58.28	33.4	57.85	57.70	-17.3	15,378	-0.11%
2022/06/10	14.1	60.43	0.3	60.50	60.50	13.8	15,371	0.09%
2022/06/09	2	61.00	3.2	61.22	61.00	-1.2	15,626	-0.01%
2022/06/08	6	61.30	2	62.10	60.80	4	15,664	0.03%
2022/06/07	7	60.93	0	0.00	61.30	7	15,905	0.04%
2022/06/06	9	61.14	2	61.15	61.00	7	16,035	0.04%
2022/06/02	11	61.90	5	61.58	61.60	6	16,288	0.04%
2022/06/01	4	61.58	4	61.75	61.60	0	16,483	0.00%
2022/05/31	11.5	62.30	6	62.68	62.30	5.5	16,488	0.03%
2022/05/30	7	62.19	15	62.45	62.00	-8	16,441	-0.05%
2022/05/27	6	60.98	4	61.10	60.70	2	16,268	0.01%
2022/05/26	15	60.54	27	60.70	60.00	-12	16,175	-0.07%
2022/05/25	3	59.47	8	59.35	59.80	-5	15,883	-0.03%
2022/05/24	12	58.71	4	59.05	57.50	8	15,892	0.05%
2022/05/23	9	59.57	14	59.84	59.40	-5	15,785	-0.03%
2022/05/20	3	59.37	1	59.40	59.60	2	15,830	0.01%
2022/05/19	2	58.40	6	58.22	59.60	-4	15,801	-0.03%
2022/05/18	10	59.63	5	59.66	59.30	5	15,781	0.03%
2022/05/17	8	58.90	6	59.33	60.10	2	15,738	0.01%
2022/05/16	31	60.32	26	59.75	58.60	5	15,715	0.03%
2022/05/13	19	59.30	21.1	59.07	59.70	-2.1	15,340	-0.01%
2022/05/12	11	56.24	2	56.10	55.50	9	15,166	0.06%
2022/05/11	7	57.57	0	0.00	56.90	7	15,825	0.04%
2022/05/10	5	56.00	4	56.65	58.00	1	16,239	0.01%
2022/05/09	0	0.00	8	57.15	56.60	-8	16,322	-0.05%
2022/05/06	8	55.48	1	55.30	55.50	7	16,342	0.04%
2022/05/05	1	57.30	9.1	57.07	57.80	-8.1	16,717	-0.05%
2022/05/04	36.1	55.87	28	55.54	55.60	8.1	16,714	0.05%
2022/05/03	1	54.40	4	55.25	55.50	-3	16,822	-0.02%
2022/04/29	2	55.50	4	55.48	54.30	-2	17,101	-0.01%
2022/04/28	14	55.25	3.5	54.90	54.70	10.5	17,318	0.06%
2022/04/27	8.5	52.18	28	51.78	53.80	-19.5	17,354	-0.11%
2022/04/26	4	55.25	3.5	55.61	54.70	0.5	17,287	0.00%
2022/04/25	4	54.93	9.5	54.78	54.20	-5.5	17,357	-0.03%
2022/04/22	11	58.55	1	58.00	57.90	10	17,523	0.06%
2022/04/21	1	59.50	3	60.07	59.90	-2	17,766	-0.01%
2022/04/20	4	59.20	0	0.00	58.90	4	18,011	0.02%
2022/04/19	12	60.19	6.3	60.14	59.30	5.8	18,412	0.03%
2022/04/18	6	59.52	7	59.91	59.00	-1	18,403	-0.01%
2022/04/15	12	59.00	9.3	58.50	58.40	2.8	18,432	0.01%
2022/04/14	12	61.44	1	60.90	60.80	11	18,655	0.06%
2022/04/13	1	61.90	2	62.15	62.40	-1	18,634	-0.01%
2022/04/12	10	61.28	5	61.48	60.90	5	18,821	0.03%
2022/04/11	16.9	63.91	7	64.14	62.60	9.9	18,728	0.05%
2022/04/08	14	67.99	1	67.90	68.00	13	18,893	0.07%
2022/04/07	2	68.50	6	69.60	68.00	-4	18,970	-0.02%
2022/04/06	1.1	68.25	2	69.00	69.40	-0.9	19,232	0.00%
2022/04/01	7	67.70	6	68.10	69.00	1	19,662	0.01%
2022/03/31	5	69.22	6	69.08	68.90	-1	19,841	-0.01%
2022/03/30	12	69.81	5	70.14	69.80	7	19,946	0.04%
2022/03/29	5	70.12	8	70.46	70.00	-3	20,416	-0.01%
2022/03/28	37	68.49	7	69.31	70.50	30	20,327	0.15%
2022/03/25	156.2	71.50	25	71.04	71.10	131.2	20,092	0.65%	大買/鉅額交易
2022/03/24	25	76.50	76.5	77.82	76.30	-51.5	19,374	-0.27%
2022/03/23	22.3	78.78	6.1	78.84	79.00	16.2	19,064	0.08%
2022/03/22	1.1	77.10	1	76.70	77.20	0.1	19,631	0.00%
2022/03/18	68	75.09	106.2	75.95	75.30	-38.2	20,122	-0.19%	大賣/
2022/03/17	1.3	73.60	47	74.19	74.90	-45.8	20,327	-0.23%
2022/03/16	22	71.28	2	71.00	70.40	20	20,662	0.10%
2022/03/15	3	71.33	2	70.40	70.20	1	21,408	0.00%
2022/03/14	15	73.30	19	72.94	72.50	-4	23,269	-0.02%
2022/03/11	3.6	70.67	4	70.93	71.40	-0.4	23,531	0.00%
2022/03/10	10	71.82	15	71.83	71.70	-5	24,096	-0.02%
2022/03/09	9	68.84	78	69.45	68.60	-69	24,579	-0.28%
2022/03/08	19.1	69.73	2	70.25	68.10	17.1	25,744	0.07%
2022/03/07	128	73.34	4	71.93	72.00	124	27,870	0.45%	大買/鉅額交易
2022/03/04	2.1	76.33	3.4	76.95	76.50	-1.3	30,560	0.00%
2022/03/03	10	77.51	121.1	77.31	77.40	-111.1	32,162	-0.35%	大賣/鉅額交易
2022/03/02	10	75.49	15	76.01	76.30	-5	33,425	-0.01%
2022/03/01	1	72.90	13	74.25	75.20	-12	35,505	-0.03%
2022/02/25	9	73.12	3	72.17	72.40	6	37,159	0.02%
2022/02/24	19	73.62	11	72.84	71.50	8	37,706	0.02%
2022/02/23	0	0.00	1	75.10	75.80	-1	38,556	0.00%
2022/02/22	113.1	75.42	3	74.70	74.90	110.1	38,753	0.28%	大買/鉅額交易
2022/02/21	18	77.58	0	0.00	77.30	18	38,827	0.05%
2022/02/18	15	76.86	6	77.08	78.30	9	39,120	0.02%
2022/02/17	8	77.31	23	77.17	77.00	-15	39,815	-0.04%
2022/02/16	2	78.25	1	79.00	78.10	1	39,830	0.00%
2022/02/15	6	78.82	5	78.52	77.80	1	40,095	0.00%
2022/02/14	16	78.38	5	78.26	77.80	11	40,215	0.03%
2022/02/11	10	79.93	15	80.01	79.70	-5	40,771	-0.01%
2022/02/10	14.2	77.35	55	77.31	78.10	-40.8	40,750	-0.10%
2022/02/09	7.2	74.87	114	75.00	74.70	-106.9	40,664	-0.26%	大賣/鉅額交易
2022/02/08	137	72.54	21	73.17	73.00	116	41,039	0.28%	大買/鉅額交易
2022/02/07	45.2	72.88	28	73.38	73.40	17.2	40,868	0.04%
2022/01/26	13.1	74.73	23	75.98	76.80	-9.9	40,695	-0.02%
2022/01/25	17	75.89	19.1	76.46	75.40	-2.1	41,051	-0.01%
2022/01/24	5.2	73.87	10	74.64	75.30	-4.8	41,508	-0.01%
2022/01/21	22.2	75.14	3	74.33	73.10	19.2	41,929	0.05%
2022/01/20	8.2	76.25	4	76.70	77.60	4.2	41,885	0.01%
2022/01/19	5	77.04	5	77.28	77.10	0	41,826	0.00%
2022/01/18	3	79.23	4	79.97	78.60	-1	41,937	0.00%
2022/01/17	13	79.08	7	80.16	79.30	6	41,950	0.01%
2022/01/14	12.3	77.29	6	77.72	78.10	6.3	42,033	0.01%
2022/01/13	6	79.38	9	79.97	79.60	-3	42,427	-0.01%
2022/01/12	11	78.69	12	79.36	78.20	-1	42,420	0.00%
2022/01/11	1	79.50	7	78.73	78.30	-6	42,167	-0.01%
2022/01/10	4	77.98	4	79.38	80.00	0	42,243	0.00%
2022/01/07	18	79.48	13	80.03	78.50	5	42,337	0.01%
2022/01/06	5	82.14	4	82.18	82.90	1	41,989	0.00%
2022/01/05	30.1	83.51	25.1	84.27	82.50	5	42,144	0.01%
2022/01/04	19	85.64	10.2	85.63	85.50	8.8	42,220	0.02%
2022/01/03	16.1	86.13	32	85.47	84.80	-16	42,114	-0.04%
2021/12/30	5	85.02	34	85.16	85.50	-29	42,011	-0.07%
2021/12/29	8	85.31	66	85.80	85.00	-58	42,044	-0.14%
2021/12/28	34	84.81	76	84.57	84.20	-42	41,934	-0.10%
2021/12/27	45	84.67	16	84.37	84.70	29	41,756	0.07%
2021/12/24	2.2	83.32	0	0.00	82.50	2.2	41,692	0.01%
2021/12/23	21	84.30	21.1	84.11	83.20	-0.1	41,679	0.00%
2021/12/22	4	81.70	8	81.41	81.00	-4	41,410	-0.01%
2021/12/21	19.4	81.09	25	81.19	81.20	-5.6	41,428	-0.01%
2021/12/20	3	82.43	10	82.20	82.20	-7	41,361	-0.02%
2021/12/17	17.1	83.02	7	82.53	82.40	10.1	41,536	0.02%
2021/12/16	105.2	84.39	33.7	84.96	84.50	71.6	41,773	0.17%	大買/
2021/12/15	2	82.10	6	81.77	81.80	-4	41,044	-0.01%
2021/12/14	56	81.11	169.1	80.99	81.60	-113.1	41,013	-0.28%	大賣/鉅額交易
2021/12/13	48.3	83.35	32.1	83.07	82.80	16.1	40,747	0.04%
2021/12/10	38	85.11	42	85.15	84.90	-4	40,474	-0.01%
2021/12/09	81.1	86.25	111	86.85	84.60	-30	39,901	-0.08%	大賣/
2021/12/08	297	88.22	90	88.39	88.40	207	39,235	0.53%	大買/鉅額交易
2021/12/07	23	83.70	26	83.35	84.30	-3	37,600	-0.01%
2021/12/06	22	83.96	4	83.93	83.30	18	37,365	0.05%
2021/12/03	78	85.39	83	86.45	86.50	-5	37,287	-0.01%
2021/12/02	35	86.47	45	86.66	85.40	-10	37,252	-0.03%
2021/12/01	80	86.54	98.1	85.77	86.70	-18.1	36,316	-0.05%
2021/11/30	70.1	85.29	60	85.01	81.80	10.1	34,565	0.03%
2021/11/29	37.5	78.73	79.2	80.57	84.90	-41.7	32,731	-0.13%
2021/11/26	55.1	77.73	65.1	77.77	77.20	-10	31,324	-0.03%
2021/11/25	86	77.84	56.1	77.46	79.70	29.9	30,253	0.10%
2021/11/24	26.1	76.01	50.2	76.19	76.40	-24.1	28,302	-0.09%
2021/11/23	67	70.39	66	70.59	69.50	1	27,223	0.00%
2021/11/22	79.2	70.53	58.6	69.77	71.20	20.6	27,501	0.07%
2021/11/19	13.1	67.71	5	68.58	67.30	8.1	27,702	0.03%
2021/11/18	10	68.67	0	0.00	67.70	10	27,758	0.04%
2021/11/17	6	68.43	22.3	68.55	68.90	-16.3	27,904	-0.06%
2021/11/16	38	69.24	47.1	69.70	68.20	-9.1	27,849	-0.03%
2021/11/15	12	67.48	18	67.71	67.40	-6	27,355	-0.02%
2021/11/12	28.1	67.98	13	67.56	66.80	15.1	27,411	0.05%
2021/11/11	6.1	68.73	21	69.03	68.60	-15	27,191	-0.05%
2021/11/10	34	69.95	35.2	69.82	69.60	-1.2	27,049	0.00%
2021/11/09	14	68.54	120.1	69.33	68.30	-106.1	26,377	-0.40%	大賣/鉅額交易
2021/11/08	16	67.06	19.1	67.97	66.60	-3.1	25,834	-0.01%
2021/11/05	20	67.18	27.2	67.93	66.30	-7.2	25,599	-0.03%
2021/11/04	9	65.09	7	64.93	64.70	2	25,211	0.01%
2021/11/03	17.1	64.21	12	64.33	64.10	5.1	25,388	0.02%
2021/11/02	17.1	67.06	51.1	67.01	65.50	-34	25,396	-0.13%
2021/11/01	58.1	67.58	85.2	67.10	68.00	-27.2	25,138	-0.11%
2021/10/29	13	64.43	25.2	64.00	64.20	-12.1	24,825	-0.05%
2021/10/28	13	62.63	3	62.83	61.60	10	24,286	0.04%
2021/10/27	11	61.52	2	61.95	62.10	9	24,335	0.04%
2021/10/26	4	61.75	4	61.63	61.20	0	24,811	0.00%
2021/10/25	17.1	61.41	7	61.49	61.60	10.1	25,087	0.04%
2021/10/22	17	61.95	97.2	61.80	62.00	-80.2	25,756	-0.31%
2021/10/21	119	61.63	43.1	61.39	60.50	76	26,940	0.28%	大買/
2021/10/20	12	58.60	25.1	58.69	58.30	-13.1	27,151	-0.05%
2021/10/19	10	57.49	4.1	57.70	57.10	6	27,572	0.02%
2021/10/18	38.3	58.01	25	58.34	56.80	13.3	28,329	0.05%
2021/10/15	42	57.84	43.1	58.31	58.80	-1.1	28,865	0.00%
2021/10/14	4.1	55.41	4.1	55.58	55.10	0	29,007	0.00%
2021/10/13	9	56.21	21	56.63	54.90	-12	29,386	-0.04%
2021/10/12	17.1	58.40	17.8	57.66	57.70	-0.7	29,393	0.00%
2021/10/08	18	60.97	2	61.20	61.30	16	29,452	0.05%
2021/10/07	3	61.37	12.8	61.73	62.10	-9.8	29,875	-0.03%
2021/10/06	8	59.73	0	0.00	58.50	8	31,380	0.03%
2021/10/05	12	57.93	7.6	59.06	60.40	4.5	32,249	0.01%
2021/10/04	40.1	60.62	5.1	61.14	58.20	35	32,428	0.11%
2021/10/01	12.1	61.37	30	61.08	60.50	-17.9	33,205	-0.05%
2021/09/30	6	62.60	6.1	63.49	63.60	-0.1	34,625	0.00%
2021/09/29	33.2	64.41	25	64.35	63.20	8.2	34,630	0.02%
2021/09/28	9.1	67.48	3	68.13	67.10	6.1	34,636	0.02%
2021/09/27	98	68.65	1	69.60	68.10	97	34,805	0.28%
2021/09/24	12	69.16	5	70.58	69.00	7	35,209	0.02%
2021/09/23	55.1	70.07	107	70.78	69.60	-51.9	35,387	-0.15%	大賣/
2021/09/22	31	67.51	34.1	68.47	69.30	-3.1	35,842	-0.01%
2021/09/17	50.1	68.32	78	67.88	69.40	-28	36,073	-0.08%
2021/09/16	0	68.30	18.2	69.02	69.00	-18.2	36,748	-0.05%
2021/09/15	25	67.22	24	67.28	67.10	1	37,667	0.00%
2021/09/14	4	68.28	4	68.70	68.10	0	39,322	0.00%
2021/09/13	32	68.60	72	69.26	68.30	-40	40,604	-0.10%
2021/09/10	91	67.94	48.1	68.40	69.30	42.9	41,229	0.10%
2021/09/09	30	66.01	44	66.93	67.00	-14	43,160	-0.03%
2021/09/08	30.1	65.73	12	65.35	65.00	18.1	43,523	0.04%
2021/09/07	141	69.63	64.1	69.38	68.60	77	43,238	0.18%	大買/
2021/09/06	33	70.95	69.1	71.16	70.60	-36.1	42,950	-0.08%
2021/09/03	93.1	71.19	130.1	70.96	72.00	-37	42,853	-0.09%	大賣/
2021/09/02	142	70.28	17.1	72.06	68.80	124.9	43,072	0.29%	大買/鉅額交易
2021/09/01	12	69.66	5	69.74	70.70	7	42,978	0.02%
2021/08/31	2	69.60	9.2	69.82	70.40	-7.2	43,744	-0.02%
2021/08/30	19	69.87	6.1	69.81	69.60	13	43,580	0.03%
2021/08/27	10.1	69.97	30	69.84	68.70	-19.9	43,718	-0.05%
2021/08/26	15.2	69.37	98	69.77	70.20	-82.8	43,464	-0.19%
2021/08/25	109.1	69.12	153.1	68.88	68.70	-44	42,798	-0.10%	大買/大賣/
2021/08/24	27	65.27	10.1	65.06	64.60	16.9	41,825	0.04%
2021/08/23	4	64.65	16.6	64.71	64.90	-12.6	41,991	-0.03%
2021/08/20	7	61.97	18.7	62.23	62.00	-11.7	42,002	-0.03%
2021/08/19	16	61.16	11.3	61.43	60.00	4.7	42,029	0.01%
2021/08/18	16.2	59.83	15	58.49	60.30	1.2	42,809	0.00%
2021/08/17	2	59.18	5	58.66	56.00	-3	42,930	-0.01%
2021/08/16	7	60.07	6	60.22	59.20	1	42,830	0.00%
2021/08/13	11.1	61.62	5	62.84	59.80	6.1	42,736	0.01%
2021/08/12	9	62.49	6	63.00	63.00	3	42,761	0.01%
2021/08/11	6.1	62.45	5.1	63.12	63.00	1	42,854	0.00%
2021/08/10	14.2	63.99	9.1	64.73	62.70	5.1	42,903	0.01%
2021/08/09	105.2	67.15	22	66.67	65.50	83.2	43,104	0.19%	大買/
2021/08/06	14	69.99	4	69.80	69.30	10	43,250	0.02%
2021/08/05	11	71.63	116	71.69	71.60	-105	43,441	-0.24%	大賣/鉅額交易
2021/08/04	48	71.25	32.4	70.53	69.70	15.6	43,842	0.04%
2021/08/03	10	69.24	9	69.13	69.00	1	43,935	0.00%
2021/08/02	40	68.98	53	69.11	68.70	-13	44,212	-0.03%
2021/07/30	11.2	70.88	47	70.68	69.80	-35.8	44,358	-0.08%
2021/07/29	64	70.50	43	70.99	71.80	21	44,148	0.05%
2021/07/28	21	67.90	46	67.31	67.60	-25	44,340	-0.06%
2021/07/27	129.4	71.91	114.1	73.69	71.70	15.4	44,608	0.03%	大買/大賣/
2021/07/26	13	71.03	168.2	70.34	71.20	-155.2	43,726	-0.36%	大賣/鉅額交易
2021/07/23	116	67.65	3	69.07	67.90	113	43,313	0.26%	大買/鉅額交易
2021/07/22	203	69.72	177	69.49	69.30	26	43,250	0.06%	大買/大賣/
2021/07/21	24	66.95	40.1	67.45	66.40	-16.1	43,084	-0.04%
2021/07/20	92	65.32	78	66.38	65.10	14	44,059	0.03%
2021/07/19	80	67.43	11.1	66.98	67.10	68.9	45,994	0.15%
2021/07/16	22	65.60	7	65.30	65.10	15	47,289	0.03%
2021/07/15	18.2	65.38	27.3	65.24	65.50	-9.1	50,274	-0.02%
2021/07/14	7.3	67.28	49.2	67.40	66.50	-41.9	51,027	-0.08%
2021/07/13	147	70.19	187	68.59	67.10	-40	50,995	-0.08%	大買/大賣/
2021/07/12	94.2	67.10	54.5	67.38	67.70	39.7	49,305	0.08%
2021/07/09	2	64.40	4	64.27	63.90	-2	48,631	0.00%
2021/07/08	82	64.94	27	65.31	64.20	55	49,415	0.11%
2021/07/07	34	64.31	155.1	63.49	65.70	-121.1	49,823	-0.24%	大賣/鉅額交易
2021/07/06	35.1	61.11	6.1	61.13	60.70	29	49,067	0.06%
2021/07/05	44.1	62.13	26	62.40	62.00	18.1	50,883	0.04%
2021/07/02	11	60.82	22.1	60.24	61.30	-11.1	51,926	-0.02%
2021/07/01	27.2	59.51	25	59.98	58.80	2.2	52,148	0.00%
2021/06/30	145	62.27	106	63.24	61.10	39	51,772	0.08%	大買/大賣/
2021/06/29	86	62.89	98	63.38	62.00	-12	51,477	-0.02%
2021/06/28	20	61.09	32.1	61.39	61.00	-12.1	50,641	-0.02%
2021/06/25	89.1	61.45	85	63.10	60.90	4.1	50,287	0.01%
2021/06/24	92	63.14	144	63.55	62.80	-52	49,465	-0.11%	大賣/
2021/06/23	163	62.35	60.2	62.57	64.50	102.9	48,366	0.21%	大買/鉅額交易
2021/06/22	78	60.71	166	60.55	59.60	-88	46,598	-0.19%	大賣/
2021/06/21	82	58.69	53	59.02	59.20	29	45,198	0.06%
2021/06/18	99.1	58.95	77	59.25	58.00	22.1	44,400	0.05%
2021/06/17	11	54.77	21.1	55.55	56.50	-10.1	42,212	-0.02%
2021/06/16	11	54.59	8	53.53	53.20	3	41,615	0.01%
2021/06/15	14	54.56	35	53.94	54.50	-21	41,494	-0.05%
2021/06/11	32.1	54.27	6	54.25	53.70	26.1	41,405	0.06%
2021/06/10	38	55.42	23	55.98	55.10	15	41,386	0.04%
2021/06/09	17	54.74	46	54.70	54.50	-29	40,538	-0.07%
2021/06/08	60	54.18	132	53.86	53.40	-72	39,603	-0.18%	大賣/
2021/06/07	17	51.16	16.1	50.45	52.30	0.9	38,610	0.00%
2021/06/04	44	52.30	8	52.59	51.50	36	38,533	0.09%
2021/06/03	10	51.76	49.1	52.14	52.70	-39.1	38,248	-0.10%
2021/06/02	35.1	51.09	19	51.87	50.70	16.1	37,984	0.04%
2021/06/01	25	51.94	46	52.35	51.60	-21	37,889	-0.06%
2021/05/28	29	51.41	14	50.98	50.80	15	37,541	0.04%
2021/05/27	30	50.57	74	50.01	50.00	-44	37,595	-0.12%
2021/05/26	41	50.66	12	50.38	49.65	29	38,069	0.08%
2021/05/25	5	47.95	16.1	48.84	49.35	-11.1	37,991	-0.03%
2021/05/24	0	0.00	14	44.48	44.90	-14	37,818	-0.04%
2021/05/21	7	43.59	14.1	43.86	44.10	-7.1	37,958	-0.02%
2021/05/20	16.2	43.99	1	44.10	42.90	15.2	38,330	0.04%
2021/05/19	11	44.57	14	45.04	45.55	-3	38,318	-0.01%
2021/05/18	15	43.44	4	43.71	45.15	11	38,251	0.03%
2021/05/17	17	42.21	36	41.97	41.35	-19	38,136	-0.05%
2021/05/14	14	46.13	16	46.07	44.45	-2	37,652	-0.01%
2021/05/13	63	46.07	9	45.67	46.10	54	37,223	0.15%
2021/05/12	21	46.16	20	47.29	45.20	1	36,716	0.00%
2021/05/11	29	48.98	16	49.39	48.10	13	35,969	0.04%
2021/05/10	13	52.35	17	52.20	51.50	-4	35,516	-0.01%
2021/05/07	14	54.01	17	53.79	54.70	-3	35,156	-0.01%
2021/05/06	24	52.74	10	52.71	51.20	14	34,824	0.04%
2021/05/05	24	53.29	76	53.50	51.80	-52	34,990	-0.15%
2021/05/04	53	51.26	16.3	53.80	55.20	36.7	34,372	0.11%
2021/05/03	33	56.87	58	56.78	54.90	-25	33,362	-0.07%
2021/04/29	26	57.67	11	57.93	58.00	15	32,885	0.05%
2021/04/28	10	57.45	12.1	58.08	56.90	-2.1	32,626	-0.01%
2021/04/27	24	56.53	68	57.41	56.10	-44	32,409	-0.14%
2021/04/26	101.3	59.96	145	60.35	58.80	-43.8	31,778	-0.14%	大買/大賣/
2021/04/23	159	57.79	106.5	57.60	58.30	52.5	30,344	0.17%	大買/大賣/
2021/04/22	42.1	56.42	64.1	57.27	53.00	-22	29,151	-0.08%
2021/04/21	123.3	56.94	93.2	56.92	56.40	30.1	27,746	0.11%	大買/
2021/04/20	6	51.70	34	52.22	52.90	-28	24,892	-0.11%
2021/04/19	6	47.51	13	47.77	48.15	-7	23,884	-0.03%
2021/04/16	10	46.54	127	46.36	46.15	-117	23,470	-0.50%	大賣/鉅額交易
2021/04/15	124	45.95	11	46.28	46.50	113	23,342	0.48%	大買/鉅額交易
2021/04/14	98	47.03	51.3	48.80	46.55	46.8	23,124	0.20%
2021/04/13	87	49.85	57	50.06	48.20	30	22,165	0.14%
2021/04/12	67	49.87	79	48.97	48.60	-12	20,842	-0.06%
2021/04/09	108	48.83	281	49.27	48.55	-173	20,153	-0.86%	大買/大賣/鉅額交易
2021/04/08	95	47.05	37.2	46.21	48.00	57.8	18,280	0.32%
2021/04/07	3	43.17	29	43.37	43.65	-26	17,193	-0.15%
2021/04/06	0	0.00	4	42.06	42.45	-4	17,560	-0.02%
2021/04/01	4	41.96	1	41.70	41.75	3	17,712	0.02%
2021/03/31	5	41.43	13	41.60	42.20	-8	17,669	-0.05%
2021/03/30	4	41.34	2	41.30	41.25	2	17,764	0.01%
2021/03/29	131	41.38	1	41.50	41.60	130	18,033	0.72%	大買/鉅額交易
2021/03/26	3	41.02	1	41.15	41.15	2	18,784	0.01%
2021/03/25	1	41.05	3	41.30	41.05	-2	18,873	-0.01%
2021/03/24	3	41.05	11	41.12	41.00	-8	19,006	-0.04%
2021/03/23	1	41.15	2	41.85	41.15	-1	19,321	-0.01%
2021/03/22	1.1	41.06	2	41.20	41.60	-1	19,501	0.00%
2021/03/19	11	41.54	3	41.48	41.55	8	19,841	0.04%
2021/03/18	26	42.23	5	42.88	42.20	21	20,037	0.10%
2021/03/17	8.2	43.14	3	42.55	43.00	5.2	20,750	0.03%
2021/03/16	33	42.85	31	42.91	43.30	2	21,165	0.01%
2021/03/15	11	41.50	11	41.45	41.55	0	23,087	0.00%
2021/03/12	3	41.13	1	41.05	41.25	2	24,180	0.01%
2021/03/11	12	41.01	3	40.82	41.15	9	25,079	0.04%
2021/03/10	8	40.59	1	40.50	40.30	7	27,227	0.03%
2021/03/09	6	40.75	5	40.81	40.80	1	28,202	0.00%
2021/03/08	1	41.50	2	42.15	41.60	-1	28,620	0.00%
2021/03/05	0	0.00	3	41.03	40.85	-3	29,173	-0.01%
2021/03/04	2	42.15	2	42.33	42.00	0	29,757	0.00%
2021/03/03	21	42.53	1	42.50	42.45	20	29,771	0.07%
2021/03/02	2	44.68	3.2	44.08	43.20	-1.2	29,757	0.00%
2021/02/26	118.2	45.81	81	44.98	44.80	37.2	29,441	0.13%	大買/
2021/02/25	20	45.89	43	45.42	46.50	-23	28,947	-0.08%
2021/02/24	6	43.80	0	0.00	42.90	6	28,334	0.02%
2021/02/23	4	43.63	4	44.00	43.40	0	28,170	0.00%
2021/02/22	8	43.57	28	43.85	43.50	-20	27,996	-0.07%
2021/02/19	5	42.76	8	42.91	43.25	-3	27,507	-0.01%
2021/02/18	0	0.00	7	41.95	42.45	-7	27,405	-0.03%
2021/02/17	26	40.63	3	40.67	40.90	23	27,170	0.08%
2021/02/04	2	38.95	4	38.99	38.95	-2	26,891	-0.01%
2021/02/03	0	0.00	1	40.00	39.40	-1	26,883	0.00%
2021/02/02	1	39.70	1	40.15	39.70	0	26,830	0.00%
2021/02/01	1	39.30	2	39.20	39.00	-1	26,794	0.00%
2021/01/29	8	40.78	2	39.55	40.00	6	26,700	0.02%
2021/01/28	3	41.02	0	0.00	41.00	3	26,567	0.01%
2021/01/27	11	41.46	11	41.90	41.45	0	26,466	0.00%
2021/01/26	1	40.10	2	40.23	40.20	-1	25,920	0.00%
2021/01/25	1	39.70	16	40.12	40.40	-15	25,874	-0.06%
2021/01/22	5	40.00	23	40.40	40.45	-18	25,767	-0.07%
2021/01/21	9	39.74	15	38.68	38.35	-6	25,526	-0.02%
2021/01/20	11	40.49	0	0.00	39.20	11	25,271	0.04%
2021/01/19	8	43.14	2	43.53	42.95	6	24,844	0.02%
2021/01/18	16	43.49	29	42.87	43.45	-13	24,675	-0.05%
2021/01/15	60	44.45	18	44.65	43.85	42	24,390	0.17%
2021/01/14	115	43.97	80	43.45	43.35	35	23,214	0.15%	大買/
2021/01/13	25	43.21	7	43.16	43.20	18	22,781	0.08%
2021/01/12	2	42.48	3	42.50	41.90	-1	22,334	0.00%
2021/01/11	3	42.90	6	42.95	42.95	-3	22,159	-0.01%
2021/01/08	5	41.95	1	41.65	42.00	4	22,102	0.02%
2021/01/07	7	42.21	3	42.40	42.00	4	22,321	0.02%
2021/01/06	5	41.50	5	41.95	41.55	0	22,178	0.00%
2021/01/05	2	41.65	34	41.50	42.25	-32	21,936	-0.15%
2021/01/04	9	42.38	2	41.95	41.80	7	21,825	0.03%
2020/12/31	3	43.17	7	43.47	42.80	-4	21,588	-0.02%
2020/12/30	2	43.83	22	44.08	43.65	-20	21,398	-0.09%
2020/12/29	41	44.09	41	44.01	43.90	0	21,047	0.00%
2020/12/28	21	41.26	8	41.96	42.65	13	20,134	0.06%
2020/12/25	4	42.35	2	41.85	41.70	2	19,751	0.01%
2020/12/24	20	42.20	9	42.37	42.20	11	19,574	0.06%
2020/12/23	71	42.43	62	42.62	42.60	9	19,383	0.05%
2020/12/22	9	43.22	17	43.01	41.80	-8	19,094	-0.04%
2020/12/21	6	40.90	23	40.83	41.50	-17	18,269	-0.09%
2020/12/18	6	41.19	7	41.17	41.10	-1	18,105	-0.01%
2020/12/17	4	41.30	2	41.15	41.10	2	17,956	0.01%
2020/12/16	5	42.59	19	42.83	42.50	-14	17,643	-0.08%
2020/12/15	10	42.74	10	41.47	41.60	0	17,424	0.00%
2020/12/14	20	44.15	4	43.94	43.40	16	17,103	0.09%
2020/12/11	20	43.91	6	43.70	44.25	14	16,861	0.08%
2020/12/10	12	44.73	27	44.77	44.05	-15	15,993	-0.09%
2020/12/09	51	46.63	78	46.55	45.70	-27	15,207	-0.18%
2020/12/08	88	44.83	28.1	45.16	45.70	59.9	13,020	0.46%
2020/12/07	69	44.54	73	43.26	43.05	-4	11,934	-0.03%
2020/12/04	39	43.38	45	43.42	44.30	-6	11,044	-0.05%
2020/12/03	13	42.17	27	42.40	42.55	-14	8,896	-0.16%
2020/12/02	24	38.83	10	39.15	38.70	14	8,094	0.17%
2020/12/01	88	38.98	86	38.76	38.70	2	7,662	0.03%
2020/11/30	15	38.30	27	38.62	37.75	-12	7,067	-0.17%
2020/11/27	5	36.25	2	36.23	36.20	3	6,504	0.05%
2020/11/26	1	36.15	9	36.14	36.25	-8	6,560	-0.12%
2020/11/25	5	35.35	5	36.05	35.25	0	6,471	0.00%
2020/11/24	20	35.86	105	35.56	35.40	-85	6,440	-1.32%	大賣/
2020/11/23	86	34.95	97	35.93	35.95	-11	6,216	-0.18%
2020/11/20	3	34.20	2	34.10	34.35	1	5,793	0.02%
2020/11/19	2	33.83	3	33.98	33.85	-1	5,733	-0.02%
2020/11/18	92	33.40	0	0.00	33.40	92	5,645	1.63%
2020/11/17	2	33.70	5	33.71	33.50	-3	5,675	-0.05%
2020/11/13	0	0.00	1	32.60	32.80	-1	5,827	-0.02%
2020/11/12	1	33.00	10	32.81	32.55	-9	6,027	-0.15%
2020/11/11	1	32.95	10	32.94	32.85	-9	6,233	-0.14%
2020/11/10	0	0.00	11	32.55	32.55	-11	6,234	-0.18%
2020/11/09	2	32.73	0	0.00	32.55	2	6,280	0.03%
2020/11/06	4	33.03	1	32.40	32.40	3	6,308	0.05%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/04	4	32.69	2	32.70	32.60	2	6,454	0.03%
2020/11/03	3	32.62	1	32.70	32.90	2	6,647	0.03%
2020/11/02	1	31.60	4	31.85	32.50	-3	6,846	-0.04%
2020/10/30	3	31.87	3	32.10	31.65	0	6,946	0.00%
2020/10/29	18	31.94	4	32.18	32.35	14	7,069	0.20%
2020/10/28	3	33.07	3	33.15	32.85	0	7,182	0.00%
2020/10/27	30	33.33	0	0.00	33.40	30	7,980	0.38%
2020/10/26	4	33.79	3	33.55	33.55	1	8,108	0.01%
2020/10/23	3	34.15	1	34.10	33.90	2	8,170	0.02%
2020/10/22	2	34.65	3	34.57	34.20	-1	8,650	-0.01%
2020/10/21	0	0.00	2	34.10	34.00	-2	8,799	-0.02%
2020/10/20	2	34.30	3	34.63	34.10	-1	8,904	-0.01%
2020/10/19	7	34.58	0	0.00	34.50	7	8,956	0.08%
2020/10/16	12	35.08	44	35.35	34.50	-32	8,991	-0.36%
2020/10/15	39	35.67	8	35.39	35.60	31	8,927	0.35%
2020/10/14	3	33.92	3	33.87	34.25	0	8,613	0.00%
2020/10/13	2	33.60	1	33.40	33.45	1	8,718	0.01%
2020/10/12	3	33.67	2	33.65	33.50	1	8,986	0.01%
2020/10/08	0	0.00	2	34.15	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	1	34.50	3	34.40	34.25	-2	9,169	-0.02%
2020/10/05	4	34.20	2	34.25	34.10	2	9,303	0.02%
2020/09/30	3	33.92	3	33.93	34.15	0	9,459	0.00%
2020/09/29	2	34.10	10	33.78	33.75	-8	9,617	-0.08%
2020/09/28	3	33.93	4	34.24	33.90	-1	9,959	-0.01%
2020/09/25	4	33.33	5	33.82	33.25	-1	10,610	-0.01%
2020/09/24	4	33.84	1	33.95	33.35	3	11,107	0.03%
2020/09/23	2	34.70	2	34.80	34.55	0	11,120	0.00%
2020/09/22	4	34.69	2	34.53	34.55	2	11,169	0.02%
2020/09/21	2	35.80	61	35.20	34.90	-59	11,158	-0.53%
2020/09/18	0	0.00	1	35.75	35.75	-1	11,133	-0.01%
2020/09/17	0	0.00	2	36.10	36.10	-2	11,111	-0.02%
2020/09/16	60	35.73	6	35.75	35.45	54	10,976	0.49%
2020/09/15	0	0.00	1	35.45	35.30	-1	10,937	-0.01%
2020/09/14	3	35.13	4	35.14	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	1	35.05	35.05	-1	11,033	-0.01%
2020/09/10	5	35.87	5	35.90	35.45	0	11,042	0.00%
2020/09/09	3	35.35	0	0.00	35.90	3	11,088	0.03%
2020/09/08	3	35.25	1	35.30	35.25	2	11,062	0.02%
2020/09/07	60	36.87	61	36.13	35.50	-1	11,222	-0.01%
2020/09/04	4	34.60	13	35.24	36.00	-9	10,950	-0.08%
2020/09/03	1	35.80	13	35.74	35.35	-12	10,853	-0.11%
2020/09/02	7	35.56	8	35.23	35.60	-1	10,878	-0.01%
2020/09/01	10	34.87	5	34.94	34.85	5	11,131	0.04%
2020/08/31	3	35.00	1	34.95	34.80	2	10,967	0.02%
2020/08/28	1	34.20	0	0.00	34.40	1	10,840	0.01%
2020/08/27	0	0.00	6	34.69	35.15	-6	10,857	-0.06%
2020/08/26	2	33.90	0	0.00	33.90	2	10,986	0.02%
2020/08/24	2	33.20	2	33.50	33.45	0	11,001	0.00%
2020/08/21	2	33.60	4	33.65	33.65	-2	11,014	-0.02%
2020/08/20	19	33.30	13	33.10	33.00	6	11,012	0.05%
2020/08/19	3	36.60	20	36.15	35.65	-17	10,851	-0.16%
2020/08/18	15	36.95	10	36.82	36.45	5	10,844	0.05%
2020/08/17	15	36.70	7	36.58	36.85	8	10,705	0.07%
2020/08/14	5	35.35	9	35.46	35.40	-4	10,541	-0.04%
2020/08/13	2	35.48	1	35.45	35.20	1	10,583	0.01%
2020/08/12	3	35.25	7	35.52	35.55	-4	10,578	-0.04%
2020/08/11	6	35.58	3	35.80	35.40	3	10,619	0.03%
2020/08/10	6	35.86	6	35.98	35.20	0	10,633	0.00%
2020/08/07	11	36.40	10	36.43	35.75	1	10,730	0.01%
2020/08/06	16	37.35	25	37.27	37.45	-9	10,749	-0.08%
2020/08/05	20	37.30	5	37.04	36.90	15	10,688	0.14%
2020/08/04	25	37.33	2	37.15	37.10	23	10,597	0.22%
2020/08/03	6	37.01	0	0.00	36.85	6	10,564	0.06%
2020/07/31	60	37.14	22	37.51	37.15	38	10,441	0.36%
2020/07/30	8	35.98	7.3	35.99	36.35	0.7	9,654	0.01%
2020/07/29	1.3	35.70	0	0.00	35.50	1.3	9,631	0.01%
2020/07/28	28	35.88	18	35.86	35.65	10	9,736	0.10%
2020/07/27	21	34.87	21	35.20	35.25	0	9,497	0.00%
2020/07/24	2	34.58	1	35.15	34.25	1	9,370	0.01%
2020/07/23	0	0.00	1	35.30	34.85	-1	9,367	-0.01%
2020/07/22	1	34.65	3	35.23	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	8	35.05	34.85	-8	9,454	-0.08%
2020/07/17	0	0.00	1	34.40	34.85	-1	9,443	-0.01%
2020/07/16	0	0.00	7	35.51	35.60	-7	9,483	-0.07%
2020/07/15	0	0.00	4	33.91	34.20	-4	9,227	-0.04%
2020/07/14	11	33.63	0	0.00	33.50	11	9,231	0.12%
2020/07/13	0	0.00	5.5	34.42	34.30	-5.5	9,247	-0.06%
2020/07/10	5.5	36.00	1	35.65	35.55	4.5	9,270	0.05%
2020/07/09	2	37.10	21	37.08	36.70	-19	9,162	-0.21%
2020/07/08	8	37.41	24	37.38	37.20	-16	9,011	-0.18%
2020/07/07	16	37.20	13	37.04	37.00	3	8,909	0.03%
2020/07/06	25	38.62	37	38.31	38.55	-12	8,697	-0.14%
2020/07/03	107	35.65	100	35.92	36.45	7	8,188	0.09%	大買/
2020/07/02	4	34.06	2.4	34.18	34.20	1.6	7,697	0.02%
2020/07/01	2	33.73	14	33.83	33.80	-12	7,699	-0.16%
2020/06/30	1	33.50	2	33.53	33.40	-1	7,723	-0.01%
2020/06/29	1	33.05	5	33.10	33.00	-4	7,759	-0.05%
2020/06/24	11	33.59	2	33.35	33.30	9	7,783	0.12%
2020/06/23	2	33.70	6	33.62	33.55	-4	7,879	-0.05%
2020/06/22	1.3	33.58	11	33.55	33.50	-9.7	7,964	-0.12%
2020/06/19	13	34.10	2	33.75	33.60	11	8,082	0.14%
2020/06/18	1	33.45	1	33.50	33.50	0	8,038	0.00%
2020/06/17	0.3	33.75	1	33.75	33.75	-0.7	8,047	-0.01%
2020/06/16	1	33.90	12.3	33.63	33.95	-11.3	8,149	-0.14%
2020/06/15	12.3	33.82	7	33.46	33.30	5.3	8,200	0.06%
2020/06/12	30	33.81	38.8	33.72	34.15	-8.8	8,265	-0.11%
2020/06/11	14.4	32.92	7	33.16	32.75	7.4	8,149	0.09%
2020/06/10	17.2	33.78	16	33.79	33.70	1.2	8,183	0.01%
2020/06/09	12.3	34.31	9	33.92	33.90	3.3	8,370	0.04%
2020/06/08	20	35.14	18	34.80	34.85	2	8,405	0.02%
2020/06/05	3	33.83	3.2	34.03	33.90	-0.2	8,023	0.00%
2020/06/04	11.2	34.01	4	33.89	33.60	7.2	8,147	0.09%
2020/06/03	26	34.30	32	34.30	34.15	-6	8,189	-0.07%
2020/06/02	62	34.45	39	34.53	34.55	23	8,115	0.28%
2020/06/01	3	32.87	6	33.27	33.60	-3	7,927	-0.04%
2020/05/29	7	33.06	3	33.03	32.75	4	7,968	0.05%
2020/05/28	2	33.43	1	33.75	33.10	1	8,140	0.01%
2020/05/27	14	33.32	2.1	33.86	33.20	11.9	8,364	0.14%
2020/05/26	1	34.15	1	34.30	33.50	0	8,744	0.00%
2020/05/25	0	0.00	5.3	33.38	33.70	-5.3	8,973	-0.06%
2020/05/22	5	33.19	2	32.75	32.60	3	8,967	0.03%
2020/05/21	1.3	33.72	2	33.73	33.65	-0.7	8,967	-0.01%
2020/05/20	2	33.80	3	33.52	33.55	-1	9,054	-0.01%
2020/05/19	4	32.93	2	32.90	33.20	2	9,104	0.02%
2020/05/18	6	33.12	11	32.72	32.40	-5	9,309	-0.05%
2020/05/15	7	33.93	3	33.73	33.45	4	9,366	0.04%
2020/05/14	8.1	34.06	45	34.32	33.70	-36.9	9,582	-0.38%
2020/05/13	51	34.37	7	34.11	34.40	44	9,598	0.46%
2020/05/12	4	33.44	7	33.72	33.40	-3	9,448	-0.03%
2020/05/11	0	0.00	4	33.13	33.05	-4	9,464	-0.04%
2020/05/08	13	33.05	8	33.32	32.70	5	9,395	0.05%
2020/05/07	6	32.63	8	32.77	32.70	-2	9,277	-0.02%
2020/05/06	7	32.60	3	32.67	32.35	4	9,233	0.04%
2020/05/05	4	32.79	2	32.60	32.55	2	9,207	0.02%
2020/05/04	0	0.00	3	32.60	32.85	-3	9,141	-0.03%
2020/04/30	6	32.15	9.3	32.07	32.70	-3.3	8,989	-0.04%
2020/04/29	1.3	31.11	0	0.00	30.90	1.3	8,825	0.01%
2020/04/28	2	31.08	1	31.10	30.95	1	8,819	0.01%
2020/04/27	1	30.15	9.1	30.27	30.70	-8.1	8,850	-0.09%
2020/04/24	2	29.33	2.2	29.39	29.40	-0.2	8,714	0.00%
2020/04/23	0.3	29.30	11	29.48	29.30	-10.7	8,710	-0.12%
2020/04/22	11	28.86	4	28.53	29.05	7	8,702	0.08%
2020/04/21	7	29.42	7	29.76	28.75	0	8,808	0.00%
2020/04/20	3	28.75	2	28.85	29.00	1	8,715	0.01%
2020/04/17	3	28.95	5	29.30	28.80	-2	8,765	-0.02%
2020/04/16	9	29.03	3	28.97	29.10	6	8,703	0.07%
2020/04/15	28	28.95	31	28.96	29.05	-3	8,664	-0.03%
2020/04/14	2	28.60	3	28.50	28.65	-1	8,655	-0.01%
2020/04/13	3	28.17	3	28.40	28.00	0	8,677	0.00%
2020/04/10	8	28.31	15	28.27	28.30	-7	8,761	-0.08%
2020/04/09	5	28.89	18	28.70	28.45	-13	9,015	-0.14%
2020/04/08	8	28.50	8	28.37	28.90	0	9,001	0.00%
2020/04/07	10	27.30	5	27.21	27.30	5	8,905	0.06%
2020/04/06	2	26.30	7	26.28	26.60	-5	9,145	-0.05%
2020/04/01	13	26.08	2	26.15	26.15	11	9,526	0.12%
2020/03/31	1	25.50	3	25.88	25.95	-2	9,491	-0.02%
2020/03/30	5	24.98	2	24.90	25.70	3	9,638	0.03%
2020/03/27	5	26.45	91	26.16	25.60	-86	9,646	-0.89%
2020/03/26	3	25.77	3	26.08	26.05	0	9,570	0.00%
2020/03/25	1	25.45	13	25.70	26.00	-12	9,519	-0.13%
2020/03/24	2	24.03	1	23.75	23.90	1	9,452	0.01%
2020/03/23	5	22.79	2	23.18	22.60	3	9,873	0.03%
2020/03/20	92	24.25	3	24.13	24.30	89	10,014	0.89%
2020/03/19	15	22.72	7	22.90	22.55	8	10,038	0.08%
2020/03/18	1	25.35	3	25.87	25.05	-2	10,011	-0.02%
2020/03/17	7	25.59	46	25.22	25.05	-39	10,270	-0.38%
2020/03/16	6	27.78	2	27.20	26.45	4	10,196	0.04%
2020/03/13	12	27.26	7	27.48	27.90	5	10,206	0.05%
2020/03/12	8	30.28	4	30.55	30.20	4	10,016	0.04%
2020/03/11	2	33.30	7	32.65	32.40	-5	10,010	-0.05%
2020/03/10	3	32.75	6	32.28	33.05	-3	10,412	-0.03%
2020/03/09	4	33.65	9	33.35	33.00	-5	10,701	-0.05%
2020/03/06	3	34.95	3	34.75	34.75	0	10,583	0.00%
2020/03/05	9	35.29	6	35.32	35.20	3	10,574	0.03%
2020/03/04	8	35.03	6	34.88	34.85	2	10,516	0.02%
2020/03/03	20	35.34	4	36.16	35.15	16	10,472	0.15%
2020/03/02	10	34.80	37	34.16	35.50	-27	10,424	-0.26%
2020/02/27	43	35.81	12	35.64	34.15	31	10,167	0.30%
2020/02/26	5	35.05	13	35.80	36.00	-8	9,735	-0.08%
2020/02/25	2	34.60	1	35.05	35.15	1	9,448	0.01%
2020/02/24	3	35.02	17	35.04	35.00	-14	9,393	-0.15%
2020/02/21	1	35.00	4	35.45	35.40	-3	9,348	-0.03%
2020/02/20	5	35.34	4	35.05	35.00	1	9,230	0.01%
2020/02/19	11	35.08	11	35.18	35.30	0	9,113	0.00%
2020/02/18	9	34.73	4	34.76	34.65	5	8,882	0.06%
2020/02/17	6	35.28	13	35.03	34.65	-7	8,773	-0.08%
2020/02/14	1	34.05	53	34.15	34.00	-52	8,475	-0.61%
2020/02/13	5	33.67	1	33.95	33.50	4	8,308	0.05%
2020/02/12	2	34.00	6	33.38	33.60	-4	8,348	-0.05%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/10	1	31.00	1	31.40	31.60	0	8,344	0.00%
2020/02/07	5	31.98	4	31.98	31.85	1	8,493	0.01%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/02/04	0	0.00	91	32.05	32.10	-91	8,800	-1.03%
2020/02/03	4	30.16	6	30.71	31.20	-2	8,871	-0.02%
2020/01/31	3	32.20	51	32.70	32.50	-48	8,827	-0.54%
2020/01/30	14	32.59	14	32.81	32.25	0	9,107	0.00%
2020/01/20	2	35.80	3	35.85	35.80	-1	9,084	-0.01%
2020/01/17	5	35.62	4	35.65	35.45	1	9,265	0.01%
2020/01/16	2	35.65	0	0.00	35.45	2	9,526	0.02%
2020/01/15	7	35.67	79	35.71	35.55	-72	9,835	-0.73%
2020/01/14	3	35.33	5	35.50	35.40	-2	9,947	-0.02%
2020/01/13	6	35.02	16	34.98	35.15	-10	10,704	-0.09%
2020/01/10	13	34.11	1	34.05	34.15	12	11,060	0.11%
2020/01/09	2	34.30	1	34.60	34.30	1	11,048	0.01%
2020/01/08	7	34.09	5	34.15	34.00	2	11,063	0.02%
2020/01/07	1	35.05	1	34.65	34.80	0	11,090	0.00%
2020/01/06	14	35.65	0	0.00	35.20	14	11,228	0.12%
2020/01/03	72	36.88	84	37.51	36.25	-12	11,149	-0.11%
2020/01/02	44	36.88	41	37.10	36.90	3	10,906	0.03%
2019/12/31	100	36.54	22	36.85	36.35	78	10,825	0.72%
2019/12/30	15	37.23	76	37.48	37.10	-61	10,750	-0.57%
2019/12/27	194	37.12	98	37.14	37.30	96	10,473	0.92%	大買/
2019/12/26	2	35.85	29	36.01	35.80	-27	10,121	-0.27%
2019/12/25	70	36.27	53	36.60	36.10	17	10,177	0.17%
2019/12/24	1	35.70	4	35.75	35.80	-3	10,039	-0.03%
2019/12/23	10	35.95	6	35.91	36.10	4	10,132	0.04%
2019/12/20	30	36.15	1	35.90	35.90	29	10,247	0.28%
2019/12/19	2	35.85	24	35.85	35.90	-22	10,473	-0.21%
2019/12/18	87	36.60	107	36.95	36.30	-20	10,454	-0.19%	大賣/
2019/12/17	34	36.44	3	36.20	36.60	31	10,055	0.31%
2019/12/16	15	36.24	38	36.27	36.05	-23	10,068	-0.23%
2019/12/13	5	35.35	4	35.64	35.60	1	9,918	0.01%
2019/12/12	84	35.89	82	36.48	35.50	2	9,803	0.02%
2019/12/11	20	35.58	49	35.48	35.50	-29	9,404	-0.31%
2019/12/10	34	35.71	24	35.59	35.75	10	9,363	0.11%
2019/12/09	0	0.00	9.2	35.30	35.30	-9.2	9,240	-0.10%
2019/12/06	4	35.35	6	35.78	35.55	-2	9,233	-0.02%
2019/12/05	85	35.52	53	35.71	35.25	32	9,090	0.35%
2019/12/04	22	34.50	18	34.59	34.85	4	8,701	0.05%
2019/12/03	3	33.20	2	33.20	33.10	1	8,310	0.01%
2019/12/02	1	32.70	2	32.65	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	13	33.65	33.45	-13	8,386	-0.16%
2019/11/28	2	33.80	2	33.83	33.80	0	8,410	0.00%
2019/11/27	8	33.87	18	34.05	34.10	-10	8,529	-0.12%
2019/11/26	1	33.30	3	33.23	33.35	-2	8,500	-0.02%
2019/11/22	2	33.20	7	33.30	33.05	-5	8,719	-0.06%
2019/11/21	1	32.95	0	0.00	33.25	1	8,766	0.01%
2019/11/18	75	33.33	4	33.31	33.35	71	8,874	0.80%
2019/11/15	6	33.08	2	33.03	33.00	4	8,970	0.04%
2019/11/14	17	32.97	4	32.93	33.00	13	9,074	0.14%
2019/11/13	3	33.32	14	33.51	33.25	-11	9,090	-0.12%
2019/11/12	2	33.30	4	33.49	33.60	-2	9,106	-0.02%
2019/11/11	5	33.34	3	33.00	33.00	2	9,114	0.02%
2019/11/08	12	34.53	11	34.77	34.30	1	9,043	0.01%
2019/11/07	3	35.47	7	35.20	35.05	-4	9,033	-0.04%
2019/11/06	6	35.96	4	36.40	35.75	2	9,078	0.02%
2019/11/05	23	36.27	5	36.50	36.00	18	8,993	0.20%
2019/11/04	10	36.03	8	36.14	35.80	2	8,863	0.02%
2019/11/01	1	35.10	1	35.60	35.70	0	8,740	0.00%
2019/10/31	13	35.83	10	36.05	35.05	3	8,780	0.03%
2019/10/30	12	35.82	3	35.82	35.80	9	8,690	0.10%
2019/10/29	7	36.21	6	35.96	36.05	1	8,683	0.01%
2019/10/28	2	35.88	94	35.81	35.60	-92	8,555	-1.08%
2019/10/25	7	35.99	22	36.16	35.50	-15	8,580	-0.17%
2019/10/24	11	36.66	3	36.70	36.70	8	8,427	0.09%
2019/10/23	47	36.52	14	36.49	36.35	33	8,296	0.40%
2019/10/22	0	0.00	18	36.38	36.15	-18	8,261	-0.22%
2019/10/21	54	36.31	34	36.26	36.30	20	8,106	0.25%
2019/10/18	4	34.05	20	34.42	34.80	-16	7,458	-0.21%
2019/10/17	2	33.15	2	33.65	33.45	0	7,237	0.00%
2019/10/16	2	33.55	13	33.15	33.20	-11	7,345	-0.15%
2019/10/15	0	0.00	2	33.70	33.40	-2	7,326	-0.03%
2019/10/14	16	34.13	1	33.90	33.75	15	7,233	0.21%
2019/10/09	1	32.55	6	32.76	32.70	-5	7,081	-0.07%
2019/10/08	2	32.93	1	32.90	32.90	1	7,118	0.01%
2019/10/07	1	33.45	0	0.00	33.45	1	7,175	0.01%
2019/10/04	2	33.98	0	0.00	33.85	2	7,280	0.03%
2019/10/03	6	33.60	4	33.64	34.10	2	7,323	0.03%
2019/10/02	3	33.92	3	33.90	33.90	0	7,419	0.00%
2019/10/01	1	34.00	11	33.97	34.60	-10	7,428	-0.13%
2019/09/27	10	33.70	11	33.63	33.65	-1	7,471	-0.01%
2019/09/26	22	34.65	27	34.94	34.10	-5	7,535	-0.07%
2019/09/25	6	34.48	5	34.28	34.50	1	7,686	0.01%
2019/09/24	11	34.45	12	34.30	34.15	-1	7,755	-0.01%
2019/09/23	18	33.70	3	33.70	33.75	15	7,525	0.20%
2019/09/20	4	33.55	4	33.46	33.45	0	7,554	0.00%
2019/09/19	8	33.34	16	33.22	33.50	-8	7,653	-0.10%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	1	32.75	1	32.50	32.50	0	7,640	0.00%
2019/09/16	0	0.00	2	32.20	32.20	-2	7,696	-0.03%
2019/09/12	2	32.35	0	0.00	32.20	2	7,842	0.03%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/09	12	32.39	0	0.00	32.35	12	8,377	0.14%
2019/09/06	7	33.11	7	33.23	32.90	0	8,430	0.00%
2019/09/05	4	32.90	4	32.93	32.90	0	8,426	0.00%
2019/09/04	5	32.69	15	32.55	32.85	-10	8,683	-0.12%
2019/09/03	4	32.81	3	32.97	32.50	1	8,754	0.01%
2019/09/02	1	32.60	1	32.70	32.70	0	8,710	0.00%
2019/08/30	3	32.47	4	32.94	32.10	-1	8,713	-0.01%
2019/08/29	6	32.46	7	32.51	32.30	-1	8,640	-0.01%
2019/08/28	7	32.47	5	32.35	32.55	2	8,568	0.02%
2019/08/27	5	31.76	0	0.00	31.40	5	8,406	0.06%
2019/08/26	5	31.53	54	31.84	31.50	-49	8,466	-0.58%
2019/08/23	7	32.34	6	32.45	32.40	1	8,468	0.01%
2019/08/22	5	32.70	2	32.43	32.40	3	8,490	0.04%
2019/08/21	2	32.73	2	32.85	32.70	0	8,500	0.00%
2019/08/20	3	33.40	4	32.99	32.90	-1	8,487	-0.01%
2019/08/19	74	33.39	4	33.35	33.40	70	8,459	0.83%
2019/08/16	24	32.10	3	32.68	32.50	21	8,412	0.25%
2019/08/15	5	31.74	1	31.80	31.85	4	8,490	0.05%
2019/08/14	5	33.02	1	32.50	32.50	4	8,552	0.05%
2019/08/13	0	0.00	1	32.50	32.50	-1	8,640	-0.01%
2019/08/12	4	32.13	1	32.70	32.45	3	8,721	0.03%
2019/08/08	25	33.02	2	33.30	32.85	23	8,736	0.26%
2019/08/07	34	33.83	1	33.80	33.20	33	8,803	0.37%
2019/08/06	3	33.00	0	0.00	34.15	3	8,983	0.03%
2019/08/05	2	34.60	0	0.00	33.85	2	9,305	0.02%
2019/08/02	10	34.73	2	34.55	34.55	8	9,570	0.08%
2019/07/31	3	35.78	5	35.78	36.20	-2	9,932	-0.02%
2019/07/30	22	36.06	51	35.63	35.60	-29	9,958	-0.29%
2019/07/29	159	37.17	8	37.14	37.05	151	9,899	1.53%	大買/鉅額交易
2019/07/26	2	36.75	8	36.93	37.00	-6	9,916	-0.06%
2019/07/25	2	36.70	17.2	36.72	36.90	-15.2	9,947	-0.15%
2019/07/24	30	37.07	9	36.99	36.80	21	10,024	0.21%
2019/07/23	10	36.23	5	36.40	36.10	5	10,242	0.05%
2019/07/22	18	36.60	19	36.42	36.50	-1	10,750	-0.01%
2019/07/19	16	35.87	10	35.61	36.05	6	11,077	0.05%
2019/07/18	4	35.08	1	34.65	34.50	3	11,053	0.03%
2019/07/17	2	35.70	1	35.65	35.65	1	11,077	0.01%
2019/07/16	5	35.99	0	0.00	35.90	5	11,708	0.04%
2019/07/15	6	35.68	6	35.83	35.70	0	11,875	0.00%
2019/07/12	2	35.58	6	35.63	35.40	-4	12,082	-0.03%
2019/07/11	6	35.80	6	35.80	35.60	0	12,129	0.00%
2019/07/10	1	37.60	0	0.00	37.60	1	12,100	0.01%
2019/07/09	7	37.71	12	37.68	37.40	-5	12,054	-0.04%
2019/07/08	5	38.29	7	38.43	38.05	-2	12,117	-0.02%
2019/07/05	3	37.62	13.8	37.66	37.80	-10.8	12,158	-0.09%
2019/07/04	10	37.60	3	37.47	37.55	7	12,166	0.06%
2019/07/03	7	36.94	10	37.01	36.90	-3	12,483	-0.02%
2019/07/02	12	37.00	15	37.14	37.10	-3	12,517	-0.02%
2019/07/01	5	36.18	17	36.29	36.45	-12	12,550	-0.10%
2019/06/28	2	35.30	4	35.23	35.35	-2	12,808	-0.02%
2019/06/27	2	35.25	3	35.00	35.15	-1	13,119	-0.01%
2019/06/26	8	34.54	9	34.57	34.70	-1	13,074	-0.01%
2019/06/25	18	35.51	3	35.47	35.30	15	13,030	0.12%
2019/06/24	6	35.35	8	35.61	36.00	-2	12,960	-0.02%
2019/06/21	4	35.51	11	35.98	35.05	-7	12,923	-0.05%
2019/06/20	16	35.80	3	35.85	35.70	13	12,880	0.10%
2019/06/19	2	35.48	13.1	35.36	35.55	-11.1	12,826	-0.09%
2019/06/18	5	34.96	4	35.24	35.05	1	12,825	0.01%
2019/06/17	5	35.89	19	35.92	35.50	-14	12,844	-0.11%
2019/06/14	14	34.49	6	34.73	34.40	8	12,517	0.06%
2019/06/13	2	34.35	2	34.18	34.25	0	12,543	0.00%
2019/06/12	16	34.84	18	35.00	34.60	-2	12,564	-0.02%
2019/06/11	1	34.05	4	33.83	34.05	-3	12,406	-0.02%
2019/06/10	3	33.28	1	33.40	33.25	2	12,391	0.02%
2019/06/06	3	32.95	26	32.67	32.80	-23	12,525	-0.18%
2019/06/05	2	33.55	4	33.89	33.10	-2	12,542	-0.02%
2019/06/04	24	33.30	5	33.53	33.50	19	12,606	0.15%
2019/06/03	3	32.93	3	33.08	33.25	0	12,833	0.00%
2019/05/31	1	33.50	2	33.75	33.50	-1	13,007	-0.01%
2019/05/30	4	32.75	2	33.00	33.15	2	13,059	0.02%
2019/05/29	11	32.28	3	32.43	32.30	8	13,289	0.06%
2019/05/28	7	32.73	4	32.96	32.95	3	13,695	0.02%
2019/05/27	3	33.50	6	32.98	32.90	-3	14,182	-0.02%
2019/05/24	6	33.26	0	0.00	33.05	6	14,485	0.04%
2019/05/23	3	33.23	42	33.11	33.30	-39	14,617	-0.27%
2019/05/22	6	34.37	12	34.41	33.90	-6	14,824	-0.04%
2019/05/21	2	33.60	7	33.36	33.90	-5	15,197	-0.03%
2019/05/20	17	33.11	13.6	32.99	33.05	3.4	15,278	0.02%
2019/05/17	4	34.33	7	34.11	33.80	-3	15,570	-0.02%
2019/05/16	6	34.31	5	34.40	33.80	1	15,910	0.01%
2019/05/15	23	35.17	2	35.05	34.90	21	16,886	0.12%
2019/05/14	7	32.94	7	34.06	35.25	0	17,494	0.00%
2019/05/13	14.5	34.99	14	35.06	33.80	0.5	17,719	0.00%
2019/05/10	14	37.41	7	37.25	36.60	7	17,580	0.04%
2019/05/09	27	38.25	102	37.84	37.25	-75	17,423	-0.43%	大賣/
2019/05/08	49	38.78	25	38.84	38.90	24	17,313	0.14%
2019/05/07	17	38.58	4	38.49	38.40	13	17,407	0.07%
2019/05/06	12	38.28	2	38.33	38.15	10	17,976	0.06%
2019/05/03	50	39.34	9	39.48	39.35	41	17,943	0.23%
2019/05/02	6	38.86	4	39.18	38.90	2	17,968	0.01%
2019/04/30	14	38.54	11	38.81	39.05	3	18,100	0.02%
2019/04/29	40	39.59	47	39.02	38.55	-7	17,988	-0.04%
2019/04/26	44	40.85	24	40.56	41.15	20	17,730	0.11%
2019/04/25	38	40.33	185	40.41	40.55	-147	17,250	-0.85%	大賣/鉅額交易
2019/04/24	27	39.87	52	39.72	39.40	-25	16,889	-0.15%
2019/04/23	3	39.37	4	38.98	39.00	-1	16,911	-0.01%
2019/04/22	33	40.20	31	40.33	39.25	2	17,008	0.01%
2019/04/19	4	38.68	10	38.77	39.00	-6	16,563	-0.04%
2019/04/18	9	38.42	9	38.89	37.85	0	16,598	0.00%
2019/04/17	11	38.46	7	38.49	38.25	4	16,622	0.02%
2019/04/16	5	37.53	8	37.80	38.05	-3	16,677	-0.02%
2019/04/15	3	37.62	6	37.67	37.30	-3	16,926	-0.02%
2019/04/12	9	37.78	7	37.29	37.25	2	17,317	0.01%
2019/04/11	22	38.71	3	38.80	38.10	19	17,415	0.11%
2019/04/10	10	39.20	6	39.32	39.35	4	17,356	0.02%
2019/04/09	10	39.99	37	40.24	39.60	-27	17,404	-0.16%
2019/04/08	19	39.59	7	39.63	39.30	12	17,317	0.07%
2019/04/03	11	39.55	20	39.57	39.20	-9	17,378	-0.05%
2019/04/02	55	39.06	52	39.05	39.45	3	17,400	0.02%
2019/04/01	22	37.86	19	37.91	37.90	3	17,263	0.02%
2019/03/29	10	36.52	3	36.72	36.90	7	17,149	0.04%
2019/03/28	14	37.10	10	36.92	36.55	4	17,823	0.02%
2019/03/27	0	0.00	3	36.95	36.80	-3	18,695	-0.02%
2019/03/26	5	37.10	4	37.04	36.90	1	19,704	0.01%
2019/03/25	5	36.42	117	36.45	36.70	-112	20,382	-0.55%	大賣/鉅額交易
2019/03/22	1	37.40	80	37.23	37.10	-79	20,597	-0.38%
2019/03/21	6	37.17	0	0.00	36.75	6	20,876	0.03%
2019/03/20	9	37.12	45	37.07	37.10	-36	21,208	-0.17%
2019/03/19	3	36.58	121	36.58	36.45	-118	21,697	-0.54%	大賣/鉅額交易
2019/03/18	10	36.26	8	36.57	36.25	2	22,043	0.01%
2019/03/15	5	36.75	136	37.01	36.70	-131	22,301	-0.59%	大賣/鉅額交易
2019/03/14	5	36.85	18	37.07	36.45	-13	22,583	-0.06%
2019/03/13	7	37.31	2	37.10	37.10	5	23,091	0.02%
2019/03/12	1	37.35	270.7	37.89	37.35	-269.7	23,411	-1.15%	大賣/鉅額交易
2019/03/11	0	0.00	107	37.46	37.30	-107	23,766	-0.45%	大賣/鉅額交易
2019/03/08	4	36.63	3	36.95	37.25	1	24,548	0.00%
2019/03/07	16	37.78	3	38.32	37.05	13	25,184	0.05%
2019/03/06	11	39.06	63	39.16	38.65	-52	26,262	-0.20%
2019/03/05	7	38.68	56	39.11	38.60	-49	27,112	-0.18%
2019/03/04	12	39.30	16	39.80	38.95	-4	28,054	-0.01%
2019/02/27	29	39.38	31	39.42	39.50	-2	28,110	-0.01%
2019/02/26	41	39.10	189	38.94	38.60	-148	28,202	-0.52%	大賣/鉅額交易
2019/02/25	23	37.77	19	37.85	37.80	4	28,383	0.01%
2019/02/22	6	39.09	6	38.85	38.75	0	29,437	0.00%
2019/02/21	7	38.99	69	39.27	39.40	-62	29,463	-0.21%
2019/02/20	33	40.58	75	40.58	39.50	-42	29,489	-0.14%
2019/02/19	4	39.03	342	39.27	39.50	-338	29,660	-1.14%	大賣/鉅額交易
2019/02/18	20	39.82	82	39.54	39.20	-62	30,192	-0.21%
2019/02/15	142	39.20	57	39.19	38.80	85	30,612	0.28%	大買/
2019/02/14	48	40.15	362	40.06	39.80	-314	30,775	-1.02%	大賣/鉅額交易
2019/02/13	9	37.06	66	37.51	38.75	-57	30,306	-0.19%
2019/02/12	60	35.33	112	35.37	35.25	-52	30,182	-0.17%	大賣/
2019/02/11	8	34.56	36	34.48	34.35	-28	31,029	-0.09%
2019/01/30	5	33.62	54	33.90	33.40	-49	31,892	-0.15%
2019/01/29	61.1	33.79	19	33.36	33.40	42.1	32,202	0.13%
2019/01/28	17	34.70	98	34.77	34.25	-81	32,566	-0.25%
2019/01/25	50	34.51	37	34.31	34.30	13	33,389	0.04%
2019/01/24	17	32.73	411	32.62	32.65	-394	34,287	-1.15%	大賣/鉅額交易
2019/01/23	12	32.24	23	32.06	32.25	-11	34,578	-0.03%
2019/01/22	47	32.71	139	32.67	32.60	-92	34,995	-0.26%	大賣/
2019/01/21	4	32.15	7	32.30	32.20	-3	35,430	-0.01%
2019/01/18	11	31.48	7	31.81	32.20	4	35,828	0.01%
2019/01/17	8	32.21	2	32.95	32.00	6	36,054	0.02%
2019/01/16	11	32.39	12	32.56	32.60	-1	36,365	0.00%
2019/01/15	44	31.92	2	32.15	32.05	42	36,476	0.12%
2019/01/14	67	32.30	73	31.76	31.85	-6	36,612	-0.02%
2019/01/11	342	33.62	197	33.83	32.95	145	36,713	0.39%	大買/大賣/鉅額交易
2019/01/10	102	33.66	65	34.23	33.40	37	36,865	0.10%	大買/
2019/01/09	128	33.36	46	33.92	33.40	82	37,074	0.22%	大買/
2019/01/08	10	33.25	37	33.18	33.35	-27	37,626	-0.07%
2019/01/07	51	33.28	39	33.52	33.55	12	37,762	0.03%
2019/01/04	32	30.36	21	30.96	31.50	11	38,001	0.03%
2019/01/03	14	32.42	17	32.36	32.00	-3	37,814	-0.01%
2019/01/02	14	33.58	12	33.88	33.50	2	38,184	0.01%
2018/12/28	8	33.61	9	33.62	33.50	-1	38,634	0.00%
2018/12/27	45	33.70	19	34.21	33.50	26	39,107	0.07%
2018/12/26	107	33.65	10	33.58	32.50	97	39,032	0.25%	大買/
2018/12/25	8	32.97	58	33.00	33.40	-50	39,341	-0.13%
2018/12/24	114	33.96	32	33.85	34.40	82	39,312	0.21%	大買/
2018/12/22	13	34.30	48	34.27	34.65	-35	39,298	-0.09%
2018/12/21	110	34.77	72	34.81	35.45	38	39,507	0.10%	大買/
2018/12/20	43	33.71	34	33.41	33.60	9	39,119	0.02%
2018/12/19	244	35.85	30	36.48	35.20	214	38,481	0.56%	大買/鉅額交易
2018/12/18	280	38.71	52	39.35	37.60	228	38,498	0.59%	大買/鉅額交易
2018/12/17	12	40.54	25	41.14	40.50	-13	38,648	-0.03%
2018/12/14	113	41.27	5	41.60	40.70	108	38,836	0.28%	大買/鉅額交易
2018/12/13	12	41.90	38	42.30	42.30	-26	38,818	-0.07%
2018/12/12	104	42.16	322	41.75	41.85	-218	38,745	-0.56%	大買/大賣/鉅額交易
2018/12/11	50	41.47	41	41.83	40.55	9	38,901	0.02%
2018/12/10	34	40.29	25	41.36	41.45	9	39,090	0.02%
2018/12/07	138	41.03	113	41.68	40.90	25	39,058	0.06%	大買/大賣/
2018/12/06	279	41.45	89	41.65	40.15	190	39,164	0.49%	大買/鉅額交易
2018/12/05	221	41.93	67	42.03	41.90	154	39,076	0.39%	大買/鉅額交易
2018/12/04	355	43.44	50	43.67	43.20	305	39,419	0.77%	大買/鉅額交易
2018/12/03	670	44.50	296	44.93	44.20	374	39,430	0.95%	大買/大賣/鉅額交易
2018/11/30	422	42.36	724	42.74	43.20	-302	38,819	-0.78%	大買/大賣/鉅額交易
2018/11/29	44	41.65	183	42.20	42.50	-139	38,225	-0.36%	大賣/鉅額交易
2018/11/28	152	39.56	48	39.86	39.85	104	37,146	0.28%	大買/鉅額交易
2018/11/27	118	39.22	121	39.57	39.40	-3	36,504	-0.01%	大買/大賣/
2018/11/26	100	38.06	69	38.22	38.20	31	35,653	0.09%
2018/11/23	357	38.10	149	38.82	37.35	208	35,760	0.58%	大買/大賣/鉅額交易
2018/11/22	62	38.41	22	39.20	38.15	40	35,578	0.11%
2018/11/21	117	39.63	175	38.35	39.50	-58	35,256	-0.16%	大買/大賣/
2018/11/20	8	37.59	21	37.72	37.45	-13	34,251	-0.04%
2018/11/19	6	37.41	9	37.41	37.70	-3	34,401	-0.01%
2018/11/16	83	37.69	42	37.63	36.75	41	34,265	0.12%
2018/11/15	43	36.64	46	36.76	37.70	-3	33,749	-0.01%
2018/11/14	24	37.78	9	38.39	37.00	15	33,259	0.05%
2018/11/13	55	37.45	50	36.89	38.35	5	32,871	0.02%
2018/11/12	13	37.33	75	36.97	37.80	-62	32,467	-0.19%
2018/11/09	18	36.59	404	36.69	37.00	-386	32,209	-1.20%	大賣/鉅額交易
2018/11/08	320	37.52	85	37.43	36.25	235	31,899	0.74%	大買/鉅額交易
2018/11/07	133	35.55	114	34.95	35.80	19	31,002	0.06%	大買/大賣/
2018/11/06	28	32.90	47	34.07	32.55	-19	30,328	-0.06%
2018/11/05	53	33.73	108	33.67	34.05	-55	30,079	-0.18%	大賣/
2018/11/02	366	33.46	34	33.03	33.30	332	29,779	1.11%	大買/鉅額交易
2018/11/01	18	32.66	109	32.11	32.75	-91	29,018	-0.31%	大賣/
2018/10/31	110	31.27	22	31.16	31.40	88	27,766	0.32%	大買/
2018/10/30	31	28.09	62	28.21	28.55	-31	27,535	-0.11%
2018/10/29	146	28.19	133	28.07	28.65	13	27,409	0.05%	大買/大賣/
2018/10/26	83	27.38	28	26.90	26.05	55	27,322	0.20%
2018/10/25	113	26.65	7	27.25	26.55	106	27,120	0.39%	大買/鉅額交易
2018/10/24	72	30.48	42	30.59	29.50	30	26,849	0.11%
2018/10/23	58	32.07	74	31.96	31.35	-16	26,639	-0.06%
2018/10/22	70	33.12	43	32.12	33.10	27	26,588	0.10%
2018/10/19	25	31.53	12	31.69	32.35	13	26,568	0.05%
2018/10/18	21	33.96	9	33.84	33.25	12	26,457	0.05%
2018/10/17	85	33.63	9	33.88	33.10	76	26,349	0.29%
2018/10/16	99	33.70	33	33.67	33.25	66	26,327	0.25%
2018/10/15	4	31.58	4	31.75	32.00	0	26,269	0.00%
2018/10/12	30	32.02	24	32.08	31.85	6	26,475	0.02%
2018/10/11	36	32.13	72	32.02	31.80	-36	26,210	-0.14%
2018/10/09	36	35.55	17	35.73	35.30	19	26,240	0.07%
2018/10/08	14	36.19	53	35.94	35.15	-39	26,051	-0.15%
2018/10/05	88	37.83	12	37.38	36.80	76	25,907	0.29%
2018/10/04	23	40.28	15	40.73	40.00	8	25,635	0.03%
2018/10/03	19	40.84	121	40.50	40.40	-102	25,839	-0.39%	大賣/鉅額交易
2018/10/02	76	43.13	28	43.64	42.60	48	26,084	0.18%
2018/10/01	18	42.98	33	42.82	43.20	-15	26,286	-0.06%
2018/09/28	47	43.11	26	43.22	43.50	21	26,732	0.08%
2018/09/27	11	42.77	12	43.40	42.20	-1	26,709	0.00%
2018/09/26	21	44.17	40	43.96	43.80	-19	27,040	-0.07%
2018/09/25	79	45.12	72	45.04	44.15	7	26,956	0.03%
2018/09/21	42	43.48	20	43.37	43.85	22	26,206	0.08%
2018/09/20	4	40.85	14	41.18	40.75	-10	25,600	-0.04%
2018/09/19	10	41.30	7	42.03	40.20	3	25,686	0.01%
2018/09/18	10	41.27	2	41.80	40.95	8	25,896	0.03%
2018/09/17	24	41.93	22	41.86	42.40	2	26,186	0.01%
2018/09/14	34	40.58	48	40.06	41.45	-14	25,773	-0.05%
2018/09/13	37	39.50	7	39.29	37.70	30	25,506	0.12%
2018/09/12	7	38.60	8	38.58	38.65	-1	25,568	0.00%
2018/09/11	19	40.16	49	38.58	39.60	-30	25,723	-0.12%
2018/09/10	43	39.12	36	39.19	37.45	7	25,491	0.03%
2018/09/07	16	42.66	10	43.50	41.50	6	25,119	0.02%
2018/09/06	2	44.00	2	44.88	44.00	0	25,060	0.00%
2018/09/05	8	44.40	7	44.43	44.55	1	25,627	0.00%
2018/09/04	4	43.98	12	43.97	43.85	-8	27,102	-0.03%
2018/09/03	44	45.25	18	45.63	43.55	26	27,874	0.09%
2018/08/31	18	46.42	14	46.20	47.25	4	28,015	0.01%
2018/08/30	22	48.03	4	48.36	47.50	18	28,162	0.06%
2018/08/29	1	47.20	2	47.03	47.60	-1	28,205	0.00%
2018/08/28	6	47.53	3	47.82	47.10	3	28,746	0.01%
2018/08/27	50	46.11	61	46.72	47.20	-11	28,901	-0.04%
2018/08/24	15	43.31	15	44.54	42.95	0	29,383	0.00%
2018/08/23	1	46.40	0	0.00	46.40	1	30,829	0.00%
2018/08/22	3	47.08	0	0.00	47.10	3	31,632	0.01%
2018/08/21	11	47.37	1	47.80	47.00	10	33,184	0.03%
2018/08/20	15	47.82	5	47.00	47.00	10	34,269	0.03%
2018/08/17	72	51.07	71	51.25	51.80	1	34,573	0.00%
2018/08/16	13	50.55	14	49.97	51.20	-1	34,777	0.00%
2018/08/15	140	51.47	133	51.44	50.20	7	35,119	0.02%	大買/大賣/
2018/08/14	34	52.69	36	53.04	53.50	-2	35,718	-0.01%
2018/08/13	16	55.06	3	56.07	53.60	13	35,970	0.04%
2018/08/10	7	59.90	6	60.07	58.80	1	36,641	0.00%
2018/08/09	12	58.57	10	58.80	59.60	2	38,103	0.01%
2018/08/08	17	59.70	29	60.22	58.60	-12	39,838	-0.03%
2018/08/07	38	59.19	9	59.68	59.50	29	40,602	0.07%
2018/08/06	14	57.61	20	57.55	58.30	-6	41,808	-0.01%
2018/08/03	14	56.55	12	56.46	57.80	2	42,958	0.00%
2018/08/02	149	58.21	279	58.27	56.50	-130	43,259	-0.30%	大買/大賣/鉅額交易
2018/08/01	101	62.48	17	61.75	61.80	84	43,841	0.19%	大買/
2018/07/31	3	61.10	0	0.00	63.00	3	45,167	0.01%
2018/07/30	143	62.60	51	62.36	61.80	92	45,338	0.20%	大買/
2018/07/27	50	63.22	2	64.30	64.60	48	45,469	0.11%
2018/07/26	56	63.96	29	64.28	63.30	27	45,878	0.06%
2018/07/25	4	63.58	46	63.75	63.00	-42	46,171	-0.09%
2018/07/24	13	62.45	25	63.10	62.90	-12	46,194	-0.03%
2018/07/23	56	60.64	16	60.59	62.80	40	46,073	0.09%
2018/07/20	55	63.97	113	63.34	62.40	-58	46,066	-0.13%	大賣/
2018/07/19	88	63.86	13	63.68	64.00	75	45,727	0.16%
2018/07/18	13	62.94	53	63.22	61.50	-40	46,120	-0.09%
2018/07/17	3	63.90	182	63.33	62.60	-179	46,538	-0.38%	大賣/鉅額交易
2018/07/16	50	64.54	50	64.13	64.30	0	47,402	0.00%
2018/07/13	48	63.57	7	62.96	62.30	41	48,285	0.08%
2018/07/12	4	62.38	6	62.25	62.10	-2	47,998	0.00%
2018/07/11	55	60.99	60	61.81	62.00	-5	47,915	-0.01%
2018/07/10	95	61.87	114	61.55	62.40	-19	47,730	-0.04%	大賣/
2018/07/09	95	58.18	35	59.22	57.80	60	47,682	0.13%
2018/07/06	122	55.55	66	56.34	58.70	56	47,345	0.12%	大買/
2018/07/05	35	54.50	11	53.69	53.90	24	46,923	0.05%
2018/07/04	39	55.91	58	54.96	53.00	-19	46,768	-0.04%
2018/07/03	16	58.96	20	59.30	58.10	-4	46,387	-0.01%
2018/07/02	11	60.94	115	59.41	59.10	-104	46,387	-0.22%	大賣/鉅額交易
2018/06/29	19	61.34	13	61.01	62.30	6	46,271	0.01%
2018/06/28	60	61.89	27	61.85	60.80	33	46,268	0.07%
2018/06/27	54	60.56	4	61.13	61.60	50	45,965	0.11%
2018/06/26	70	60.34	14	60.06	60.70	56	45,735	0.12%
2018/06/25	18	58.13	65	58.95	57.60	-47	45,247	-0.10%
2018/06/22	17	60.36	11	60.33	59.70	6	45,234	0.01%
2018/06/21	46	62.33	24	62.24	62.50	22	45,060	0.05%
2018/06/20	35	62.15	22.5	62.30	60.60	12.5	44,997	0.03%
2018/06/19	53	64.77	65	64.77	64.50	-12	44,847	-0.03%
2018/06/15	52	67.48	3	66.87	66.60	49	44,751	0.11%
2018/06/14	34	67.47	22	67.34	68.10	12	44,648	0.03%
2018/06/13	186	68.98	27	68.63	67.00	159	44,859	0.35%	大買/鉅額交易
2018/06/12	231	70.93	179	72.73	70.00	52	44,681	0.12%	大買/大賣/
2018/06/11	41	67.15	334	67.65	69.70	-293	43,257	-0.68%	大賣/鉅額交易
2018/06/08	148	63.19	60	63.05	63.40	88	42,538	0.21%	大買/
2018/06/07	99	65.59	53	65.98	65.00	46	42,363	0.11%
2018/06/06	27	65.15	149	65.72	66.00	-122	42,989	-0.28%	大賣/鉅額交易
2018/06/05	318	65.25	102.5	65.16	63.70	215.5	43,474	0.50%	大買/大賣/鉅額交易
2018/06/04	268	66.71	40	67.04	67.30	228	42,688	0.53%	大買/鉅額交易
2018/06/01	40	68.20	45	70.42	67.10	-5	42,378	-0.01%
2018/05/31	121.1	71.04	134	71.37	69.90	-13	41,822	-0.03%	大買/大賣/
2018/05/30	67	67.61	239	66.73	67.80	-172	40,393	-0.43%	大賣/鉅額交易
2018/05/29	222	66.48	117	67.60	66.40	105	39,562	0.27%	大買/大賣/鉅額交易
2018/05/28	77	64.44	110	64.60	64.80	-33	37,968	-0.09%	大賣/
2018/05/25	39	59.36	23	60.44	60.50	16	36,847	0.04%
2018/05/24	14	59.59	23	59.00	59.30	-9	36,381	-0.02%
2018/05/23	123	59.70	153	59.14	58.90	-30	36,141	-0.08%	大買/大賣/
2018/05/22	154	61.76	451	59.31	58.50	-297	35,613	-0.83%	大買/大賣/鉅額交易
2018/05/21	126	62.84	74	63.49	62.60	52	34,997	0.15%	大買/
2018/05/18	139	62.09	185	62.62	63.20	-46	34,507	-0.13%	大買/大賣/
2018/05/17	266.5	62.61	150	63.53	61.20	116.5	33,760	0.35%	大買/大賣/鉅額交易
2018/05/16	273	60.71	175	61.30	62.00	98	32,460	0.30%	大買/大賣/
2018/05/15	56	57.52	309	58.09	57.30	-253	31,009	-0.82%	大賣/鉅額交易
2018/05/14	224	56.65	161	56.76	58.10	63	30,392	0.21%	大買/大賣/
2018/05/11	359	55.49	75	54.63	52.90	284	29,133	0.97%	大買/鉅額交易
2018/05/10	376	52.06	67	51.81	53.50	309	27,993	1.10%	大買/鉅額交易
2018/05/09	43	53.07	65	53.80	52.50	-22	27,547	-0.08%
2018/05/08	102	53.89	85	53.20	53.80	17	26,881	0.06%	大買/
2018/05/07	29	49.20	22	48.85	50.00	7	25,652	0.03%
2018/05/04	6	47.85	7	48.18	47.25	-1	25,600	0.00%
2018/05/03	62	48.80	97	49.67	48.75	-35	25,913	-0.14%
2018/05/02	64	48.80	272	48.70	48.90	-208	25,992	-0.80%	大賣/鉅額交易
2018/04/30	1	47.30	101	47.30	46.80	-100	26,032	-0.38%	大賣/
2018/04/27	10	46.30	24	47.00	46.50	-14	27,327	-0.05%
2018/04/26	271	46.94	103	48.01	45.90	168	28,276	0.59%	大買/大賣/鉅額交易
2018/04/25	109	46.59	9	47.08	47.60	100	28,445	0.35%	大買/
2018/04/24	103	49.97	89	49.82	46.25	14	29,126	0.05%	大買/
2018/04/23	61	50.12	312	50.12	48.80	-251	28,557	-0.88%	大賣/鉅額交易
2018/04/20	35	48.92	360	49.25	48.70	-325	28,578	-1.14%	大賣/鉅額交易
2018/04/19	90	48.83	670	48.13	49.10	-580	27,712	-2.09%	大賣/鉅額交易
2018/04/18	9	44.39	4	44.41	44.65	5	26,756	0.02%
2018/04/17	6	44.60	7	45.41	44.05	-1	26,930	0.00%
2018/04/16	7	46.21	11	45.48	45.50	-4	27,170	-0.01%
2018/04/13	71	47.00	124	46.50	45.65	-53	27,575	-0.19%	大賣/
2018/04/12	1	44.85	11	44.59	44.90	-10	27,359	-0.04%
2018/04/11	124	45.84	158	45.43	45.05	-34	28,225	-0.12%	大買/大賣/
2018/04/10	96	44.73	111	44.62	44.60	-15	28,851	-0.05%	大賣/
2018/04/09	120	44.07	106	43.84	43.80	14	29,531	0.05%	大買/大賣/
2018/04/03	2	43.78	7	44.00	44.25	-5	29,498	-0.02%
2018/04/02	14	43.54	3	43.22	43.05	11	29,804	0.04%
2018/03/31	18	43.84	0	0.00	44.00	18	29,953	0.06%
2018/03/30	14	45.03	14	45.86	44.70	0	30,304	0.00%
2018/03/29	51	47.12	42	45.86	45.50	9	30,876	0.03%
2018/03/28	11	45.97	14	45.98	45.80	-3	30,715	-0.01%
2018/03/27	64	47.42	89	47.05	47.15	-25	30,879	-0.08%
2018/03/26	15	45.59	16	45.41	45.75	-1	31,408	0.00%
2018/03/23	8	45.18	31	45.46	45.00	-23	31,596	-0.07%
2018/03/22	193	47.58	309	48.11	47.05	-116	31,550	-0.37%	大買/大賣/鉅額交易
2018/03/21	424	47.34	73	47.95	47.00	351	31,458	1.12%	大買/鉅額交易
2018/03/20	232	47.04	179	47.27	47.25	53	31,677	0.17%	大買/大賣/
2018/03/19	211	48.24	410	48.21	47.65	-199	31,851	-0.62%	大買/大賣/鉅額交易
2018/03/16	345	47.90	405	48.07	47.20	-60	31,592	-0.19%	大買/大賣/
2018/03/15	63	46.57	34	46.90	47.00	29	31,638	0.09%
2018/03/14	165	47.80	7	47.29	46.90	158	31,960	0.49%	大買/鉅額交易
2018/03/13	418	48.08	115	48.56	48.55	303	32,804	0.92%	大買/大賣/鉅額交易
2018/03/12	119	47.58	323	48.03	47.75	-204	33,151	-0.62%	大買/大賣/鉅額交易
2018/03/09	187	46.50	147	47.11	47.50	40	33,111	0.12%	大買/大賣/
2018/03/08	71	43.12	3	43.17	43.20	68	33,139	0.21%
2018/03/07	22	42.21	20	42.78	42.70	2	33,542	0.01%
2018/03/06	91	42.39	55	42.39	42.40	36	33,993	0.11%
2018/03/05	107	43.11	34	41.58	41.40	73	34,392	0.21%	大買/
2018/03/02	2	44.10	12	44.20	44.10	-10	34,552	-0.03%
2018/03/01	74	44.64	77	44.92	45.00	-3	35,135	-0.01%
2018/02/27	251	45.74	59	45.32	45.30	192	35,753	0.54%	大買/鉅額交易
2018/02/26	31	45.69	56	45.98	45.50	-25	36,140	-0.07%
2018/02/23	79	44.76	124	44.71	44.50	-45	36,662	-0.12%	大賣/
2018/02/22	79	44.43	74	44.16	44.15	5	38,036	0.01%
2018/02/21	62	44.74	60	44.55	45.00	2	39,623	0.01%
2018/02/12	2	43.60	2	43.63	43.00	0	39,949	0.00%
2018/02/09	8	41.41	7	41.99	42.90	1	40,294	0.00%
2018/02/08	54	44.63	78	43.75	43.50	-24	40,591	-0.06%
2018/02/07	17	45.66	226	45.41	45.10	-209	40,855	-0.51%	大賣/鉅額交易
2018/02/06	215	42.58	5	43.18	42.50	210	41,706	0.50%	大買/鉅額交易
2018/02/05	57	45.22	102	46.57	47.20	-45	43,336	-0.10%	大賣/
2018/02/02	13	47.16	3	47.07	47.20	10	44,680	0.02%
2018/02/01	96	48.50	17	49.22	48.00	79	46,364	0.17%
2018/01/31	201	47.07	37	47.76	48.00	164	47,867	0.34%	大買/鉅額交易
2018/01/30	16	49.02	15	49.60	48.60	1	48,603	0.00%
2018/01/29	17	49.83	5	49.92	49.85	12	48,644	0.02%
2018/01/26	16	49.64	13	50.53	49.00	3	48,988	0.01%
2018/01/25	80	50.95	33	50.48	49.50	47	48,892	0.10%
2018/01/24	74	52.84	75	52.47	52.30	-1	48,813	0.00%
2018/01/23	115	54.58	499	53.45	52.40	-384	49,067	-0.78%	大買/大賣/鉅額交易
2018/01/22	331	52.29	66	52.07	53.60	265	48,434	0.55%	大買/鉅額交易
2018/01/19	165	48.29	165	48.49	48.75	0	49,111	0.00%	大買/大賣/
2018/01/18	116	48.40	74	48.41	47.90	42	49,222	0.09%	大買/
2018/01/17	10	46.95	7	46.98	46.90	3	49,485	0.01%
2018/01/16	11	47.66	155	47.55	47.05	-144	50,360	-0.29%	大賣/鉅額交易
2018/01/15	66	46.76	1	47.20	47.00	65	51,050	0.13%
2018/01/12	5	46.65	25	46.54	45.90	-20	51,888	-0.04%
2018/01/11	25	45.96	1	45.80	46.20	24	52,157	0.05%
2018/01/10	37	46.49	74	46.78	45.85	-37	52,303	-0.07%
2018/01/09	130	47.02	8	46.74	47.25	122	52,530	0.23%	大買/鉅額交易
2018/01/08	25	46.25	39	46.21	45.05	-14	52,941	-0.03%
2018/01/05	72	47.71	186	47.70	47.15	-114	53,817	-0.21%	大賣/鉅額交易
2018/01/04	129	45.37	91	45.42	46.50	38	54,411	0.07%	大買/
2018/01/03	164	44.12	138	44.60	43.95	26	53,809	0.05%	大買/大賣/
2018/01/02	124	42.27	32	42.59	42.35	92	53,322	0.17%	大買/