合晶 (6182)-新光-新竹券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/22	1	30.15	1	30.15	29.90	0	1,950	0.00%
2024/11/21	1	29.15	12	29.98	29.90	-11	1,937	-0.57%
2024/11/20	1	29.90	2	29.65	29.40	-1	1,919	-0.05%
2024/11/19	4	30.33	2	30.70	30.25	2	1,906	0.10%
2024/11/18	0	0.00	4	30.05	30.00	-4	1,819	-0.22%
2024/11/15	4.1	29.86	2	30.10	29.95	2.1	1,778	0.12%
2024/11/14	4	31.73	1	31.40	30.50	3	1,651	0.18%
2024/11/13	2	32.03	2	31.85	31.95	0	1,596	0.00%
2024/11/12	12	32.25	0	0.00	32.10	12	1,573	0.76%
2024/11/11	14	31.26	29	31.40	32.10	-15	1,529	-0.98%
2024/11/08	13	32.05	2	31.45	31.95	11	1,489	0.74%
2024/11/07	2	30.00	6.1	30.43	31.35	-4.1	1,370	-0.30%
2024/11/06	10	30.20	0	0.00	29.80	10	1,317	0.76%
2024/11/05	5	29.70	5	29.95	30.20	0	1,321	0.00%
2024/11/04	11.1	30.06	1	29.70	30.10	10.1	1,356	0.74%
2024/11/01	0.2	30.40	1	29.80	30.10	-0.8	1,411	-0.06%
2024/10/30	1	29.15	2	29.75	29.15	-1	1,409	-0.07%
2024/10/29	2.2	29.90	0	0.00	29.90	2.2	1,408	0.16%
2024/10/28	5	30.00	0	0.00	30.05	5	1,415	0.35%
2024/10/25	0.5	30.63	0	0.00	30.65	0.5	1,433	0.04%
2024/10/23	5	30.70	20	30.45	30.45	-15	1,472	-1.02%
2024/10/22	2	30.70	0	0.00	30.75	2	1,476	0.14%
2024/10/18	2.1	29.98	0	30.00	29.90	2.1	1,547	0.14%
2024/10/17	0.2	30.15	0	0.00	30.05	0.2	1,570	0.01%
2024/10/16	0.1	29.85	0	0.00	29.70	0.1	1,580	0.01%
2024/10/15	0.8	30.12	1	30.05	29.95	-0.2	1,591	-0.02%
2024/10/14	2	29.85	2	30.30	29.85	0	1,597	0.00%
2024/10/04	2	31.40	0	0.00	31.00	2	1,850	0.11%
2024/10/01	3	31.50	0	0.00	31.50	3	2,067	0.15%
2024/09/30	1	32.08	0	32.00	31.75	1	2,234	0.05%
2024/09/27	0	0.00	0.1	32.00	32.00	-0.1	2,348	0.00%
2024/09/26	3	31.75	0	0.00	31.60	3	2,512	0.12%
2024/09/23	0	0.00	0.5	31.50	31.50	-0.5	3,064	-0.02%
2024/09/20	1	31.80	0	0.00	31.60	1	3,110	0.03%
2024/09/19	5	31.65	0	0.00	31.65	5	3,190	0.16%
2024/09/16	1	32.60	2	32.55	32.50	-1	3,252	-0.03%
2024/09/13	0	0.00	1	32.00	32.00	-1	3,366	-0.03%
2024/09/11	4	31.00	1	30.95	30.95	3	3,423	0.09%
2024/09/10	5	31.40	1	31.00	31.00	4	3,449	0.12%
2024/09/09	0	0.00	2	31.45	31.45	-2	3,467	-0.06%
2024/09/05	4	33.00	1	33.10	32.20	3	3,488	0.09%
2024/09/04	3	33.00	8.7	33.43	32.70	-5.7	3,501	-0.16%
2024/09/03	5	34.80	0	0.00	34.50	5	3,509	0.14%
2024/08/30	5	35.05	0	0.00	35.15	5	3,593	0.14%
2024/08/29	11	34.52	1	34.45	34.50	10	3,610	0.28%
2024/08/27	7	34.32	9	34.36	34.50	-2	3,666	-0.05%
2024/08/26	0	0.00	3	34.80	34.50	-3	3,691	-0.08%
2024/08/23	0	0.00	1	33.90	33.90	-1	3,720	-0.03%
2024/08/22	0	0.00	0	34.15	34.25	0	3,771	0.00%
2024/08/21	4	34.08	0	0.00	33.90	4	3,801	0.11%
2024/08/20	4.1	34.45	0.1	34.45	34.25	4	3,805	0.11%
2024/08/16	0	0.00	4	34.20	34.00	-4	3,868	-0.10%
2024/08/14	2	33.70	2	33.60	33.75	0	3,904	0.00%
2024/08/13	1	33.30	1	33.25	33.30	0	3,946	0.00%
2024/08/12	2	33.15	0	0.00	33.20	2	3,951	0.05%
2024/08/07	0	33.30	0.5	33.38	33.50	-0.5	3,973	-0.01%
2024/08/06	6.4	32.45	0	0.00	31.90	6.4	4,006	0.16%
2024/08/05	10.5	33.29	1.2	32.57	32.55	9.3	3,970	0.23%
2024/08/02	5	36.68	0	0.00	36.15	5	3,932	0.13%
2024/08/01	0	37.45	1	37.60	37.50	-1	3,911	-0.03%
2024/07/30	3	36.28	2	36.50	37.10	1	3,912	0.03%
2024/07/26	9	37.16	0	0.00	37.20	9	3,886	0.23%
2024/07/23	1.1	37.86	1	37.95	37.85	0.1	3,881	0.00%
2024/07/22	1	38.05	4	38.16	37.90	-3	3,879	-0.08%
2024/07/19	5	39.21	0	0.00	38.60	5	3,856	0.13%
2024/07/18	2	40.05	0	0.00	40.05	2	3,806	0.05%
2024/07/16	0	0.00	1	40.35	40.00	-1	3,799	-0.03%
2024/07/15	4	40.29	1.5	40.52	40.15	2.5	3,819	0.07%
2024/07/12	6.5	40.99	8.6	40.80	40.70	-2.1	3,815	-0.05%
2024/07/11	3	40.64	2	41.35	40.75	1	3,836	0.03%
2024/07/10	1	40.35	0	0.00	40.00	1	3,815	0.03%
2024/07/09	4	40.03	0	0.00	40.55	4	3,822	0.10%
2024/07/08	5	41.35	3	41.00	41.05	2	3,747	0.05%
2024/07/05	4	41.81	27.5	41.30	41.85	-23.5	3,633	-0.65%
2024/07/04	3.6	40.38	18.1	40.27	40.45	-14.6	3,432	-0.42%
2024/07/03	2	39.25	1	39.40	39.90	1	3,281	0.03%
2024/07/02	0.3	38.92	9	38.66	39.35	-8.7	3,171	-0.27%
2024/07/01	1	37.90	8	38.30	38.65	-7	3,005	-0.23%
2024/06/28	16	37.47	2	37.75	37.85	14	2,779	0.50%
2024/06/27	4	38.51	20	38.35	38.35	-16	2,547	-0.63%
2024/06/26	2	38.65	5	38.61	38.50	-3	2,530	-0.12%
2024/06/25	22	38.42	3	38.20	38.60	19	2,497	0.76%
2024/06/24	0	0.00	2	38.05	37.80	-2	2,428	-0.08%
2024/06/21	3	37.45	3	37.53	37.55	0	2,430	0.00%
2024/06/20	14.1	37.77	0	0.00	37.45	14.1	2,429	0.58%
2024/06/19	1	38.20	1.2	38.12	38.10	-0.2	2,352	-0.01%
2024/06/18	7	37.71	0	0.00	37.70	7	2,348	0.30%
2024/06/14	22.2	38.07	3	37.80	37.90	19.2	2,470	0.78%
2024/06/13	6	37.95	0	0.00	37.95	6	2,517	0.24%
2024/06/12	2	38.00	0	0.00	38.00	2	2,539	0.08%
2024/06/11	1	38.15	0	0.00	38.20	1	2,560	0.04%
2024/06/06	11.1	38.37	8	37.95	37.75	3.1	2,632	0.12%
2024/06/05	4.1	38.53	1	38.55	38.55	3.1	2,718	0.11%
2024/06/04	2	38.65	0	0.00	38.70	2	3,056	0.07%
2024/06/03	0	0.00	1	38.95	38.95	-1	3,076	-0.03%
2024/05/31	4.2	39.22	2	39.35	39.10	2.2	3,080	0.07%
2024/05/30	1	40.05	1	39.80	39.60	0	3,058	0.00%
2024/05/29	1	39.95	1	40.00	39.85	0	3,061	0.00%
2024/05/28	0	0.00	6	40.48	40.35	-6	3,044	-0.20%
2024/05/27	4	40.00	6	39.91	39.65	-2	3,013	-0.07%
2024/05/23	3.1	40.39	0	0.00	39.90	3.1	3,033	0.10%
2024/05/22	0	0.00	21	40.09	40.40	-21	3,022	-0.69%
2024/05/20	0.2	40.26	0	0.00	40.15	0.2	2,999	0.01%
2024/05/17	0	0.00	5	39.74	40.35	-5	2,984	-0.17%
2024/05/16	1	39.60	0	0.00	39.55	1	2,952	0.03%
2024/05/15	1	39.65	0	0.00	39.55	1	2,960	0.03%
2024/05/13	7	39.67	13	39.90	40.05	-6	2,976	-0.20%
2024/05/10	5.1	39.63	8	39.63	39.95	-2.9	2,954	-0.10%
2024/05/09	1.5	38.97	0	0.00	39.30	1.5	2,923	0.05%
2024/05/08	11	38.55	7	38.86	38.80	4	2,934	0.14%
2024/05/06	1	38.85	1	38.80	39.00	0	2,927	0.00%
2024/05/03	0.1	39.40	1	39.45	38.85	-0.9	2,924	-0.03%
2024/05/02	1.2	39.03	0	0.00	39.20	1.2	2,949	0.04%
2024/04/30	0	0.00	1	39.50	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	2.1	39.35	39.50	-2.1	2,941	-0.07%
2024/04/26	0.1	39.15	0	39.15	39.20	0.1	2,937	0.00%
2024/04/23	10	39.05	10	38.65	38.55	0	3,016	0.00%
2024/04/22	1	38.95	0	0.00	38.95	1	3,017	0.03%
2024/04/19	12	38.74	11	39.17	38.85	1	3,009	0.03%
2024/04/18	14	39.72	11	39.68	39.70	3	2,977	0.10%
2024/04/17	10	39.98	24	40.03	39.75	-14	2,966	-0.47%
2024/04/16	12	39.26	1	39.40	38.90	11	2,945	0.37%
2024/04/15	0	39.93	0	0.00	40.10	0	2,945	0.00%
2024/04/12	0	39.50	3	39.65	39.45	-3	2,947	-0.10%
2024/04/10	29	40.14	17	40.17	39.95	12	3,008	0.40%
2024/04/09	2	40.25	2	39.85	39.90	0	3,025	0.00%
2024/04/08	1	39.85	6	39.93	40.00	-5	3,039	-0.16%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	6	39.72	20	39.88	40.15	-14	3,112	-0.45%
2024/04/01	5	39.99	1	40.00	39.90	4	3,203	0.12%
2024/03/29	0	0.00	2	38.93	39.00	-2	3,209	-0.06%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	3	39.00	0	0.00	39.00	3	3,324	0.09%
2024/03/26	3	39.23	1	39.40	38.75	2	3,388	0.06%
2024/03/25	1.1	39.75	0	0.00	39.10	1.1	3,432	0.03%
2024/03/22	7	39.85	1	39.70	39.70	6	3,537	0.17%
2024/03/21	3	40.00	2	40.13	40.00	1	3,678	0.03%
2024/03/20	5	40.44	23	40.67	40.15	-18	3,999	-0.45%
2024/03/19	24	39.75	15	39.74	39.60	9	4,036	0.22%
2024/03/18	8	38.94	0	0.00	38.80	8	4,353	0.18%
2024/03/15	7.5	39.86	4	39.91	39.70	3.5	4,579	0.08%
2024/03/14	2	40.18	1	40.25	40.20	1	4,547	0.02%
2024/03/13	20	41.74	4	41.52	40.70	16	4,537	0.35%
2024/03/12	7.1	41.29	3	41.22	41.20	4.1	4,493	0.09%
2024/03/11	10.2	42.37	17	41.90	41.60	-6.8	4,453	-0.15%
2024/03/08	51.1	42.55	39	42.49	42.35	12.1	4,322	0.28%
2024/03/07	1.2	40.40	6	40.29	39.95	-4.8	3,985	-0.12%
2024/03/06	3	39.97	1	40.15	39.85	2	3,958	0.05%
2024/03/05	4	40.51	5	40.22	40.10	-1	3,980	-0.03%
2024/03/04	0	0.00	3	40.22	40.10	-3	3,992	-0.08%
2024/03/01	9	39.91	0	0.00	39.90	9	4,022	0.22%
2024/02/29	0.1	40.02	0	0.00	39.80	0.1	4,017	0.00%
2024/02/27	10	39.94	27	40.20	39.90	-17	4,006	-0.42%
2024/02/26	3	40.91	0	0.00	40.40	3	3,992	0.08%
2024/02/23	0	0.00	3	41.85	41.00	-3	3,963	-0.08%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	0	41.26	2	41.30	41.20	-2	3,965	-0.05%
2024/02/20	2	41.52	0	0.00	41.30	2	3,960	0.05%
2024/02/19	5	41.76	8	41.65	41.70	-3	3,969	-0.08%
2024/02/16	7	41.40	0	0.00	41.40	7	3,966	0.18%
2024/02/15	4.1	41.05	2	41.15	41.20	2.1	3,965	0.05%
2024/02/05	3	40.60	0	0.00	40.70	3	3,961	0.08%
2024/02/02	3.1	40.93	0	0.00	41.00	3.1	3,969	0.08%
2024/02/01	4	40.80	0	0.00	41.00	4	4,014	0.10%
2024/01/31	4	41.14	0	0.00	41.25	4	4,029	0.10%
2024/01/30	6	40.84	5	40.95	40.55	1	4,055	0.02%
2024/01/29	16.1	41.15	0	0.00	41.30	16.1	4,119	0.39%
2024/01/26	6	41.39	8	41.38	41.35	-2	4,131	-0.05%
2024/01/25	10	41.96	11	42.30	41.50	-1	4,137	-0.02%
2024/01/24	9	42.44	1	42.40	42.35	8	4,158	0.19%
2024/01/23	0	42.40	0	0.00	42.30	0	4,234	0.00%
2024/01/22	3	42.50	0	0.00	42.55	3	4,248	0.07%
2024/01/18	3	41.65	0	0.00	41.60	3	4,334	0.07%
2024/01/17	6	42.32	15.2	42.58	42.20	-9.2	4,333	-0.21%
2024/01/16	6.1	42.98	0	0.00	43.35	6.1	4,309	0.14%
2024/01/12	1	42.80	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	42.90	0	0.00	42.80	0	4,325	0.00%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/09	2	42.75	4	42.85	43.05	-2	4,338	-0.05%
2024/01/08	2	43.50	1	43.65	43.55	1	4,326	0.02%
2024/01/05	3	43.15	0	0.00	43.05	3	4,347	0.07%
2024/01/04	4	42.85	4	43.00	43.25	0	4,341	0.00%
2024/01/03	9.7	43.07	0	0.00	43.20	9.7	4,318	0.22%
2024/01/02	15	43.14	0	0.00	43.05	15	4,297	0.35%
2023/12/29	2	43.55	0	0.00	43.30	2	4,298	0.05%
2023/12/28	10.1	43.76	5	43.55	43.55	5.1	4,277	0.12%
2023/12/27	26.1	44.16	0	0.00	43.95	26.1	4,250	0.61%
2023/12/26	10	43.91	0	0.00	44.15	10	4,172	0.24%
2023/12/25	19	43.92	0	0.00	43.75	19	4,130	0.46%
2023/12/22	3.1	44.10	20	44.05	44.10	-16.9	4,096	-0.41%
2023/12/21	17.1	44.12	20	44.20	44.05	-2.9	4,051	-0.07%
2023/12/20	5	45.00	0	0.00	44.65	5	3,989	0.13%
2023/12/19	37.1	45.31	15	45.08	45.00	22.1	3,943	0.56%
2023/12/18	14	47.52	0.4	46.05	46.05	13.6	3,839	0.35%
2023/12/15	15.6	48.43	55	48.50	48.05	-39.4	3,768	-1.05%
2023/12/14	24	46.75	17	46.69	47.40	7	3,495	0.20%
2023/12/13	47.1	48.12	13	47.24	46.45	34.1	3,474	0.98%
2023/12/12	8	46.54	11	46.90	47.60	-3	3,179	-0.09%
2023/12/11	0	0.00	1	44.35	44.20	-1	2,933	-0.03%
2023/12/08	1	44.55	20	44.64	44.50	-19	2,993	-0.63%
2023/12/07	4	44.20	4	44.13	43.80	0	3,090	0.00%
2023/12/06	0	44.35	1	44.55	44.35	-1	3,137	-0.03%
2023/12/05	0.1	44.65	7	44.76	44.45	-7	3,194	-0.22%
2023/12/04	1	45.40	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	45.20	1	45.10	45.10	-1	3,339	-0.03%
2023/11/30	2	45.33	2.5	45.46	45.00	-0.5	3,365	-0.01%
2023/11/29	3.6	45.04	2	45.18	45.20	1.6	3,346	0.05%
2023/11/28	1	43.85	6	44.48	44.85	-5	3,332	-0.15%
2023/11/27	0	0.00	2	44.08	43.85	-2	3,299	-0.06%
2023/11/24	9	43.89	0	0.00	43.85	9	3,305	0.27%
2023/11/22	0	0.00	1	43.65	43.70	-1	3,317	-0.03%
2023/11/21	9	43.78	0	0.00	43.60	9	3,334	0.27%
2023/11/20	3	44.00	3	43.93	44.05	0	3,340	0.00%
2023/11/17	0	43.80	0	0.00	43.80	0	3,358	0.00%
2023/11/16	0	43.25	14	43.57	43.80	-14	3,373	-0.41%
2023/11/15	10	43.05	0	0.00	43.00	10	3,371	0.30%
2023/11/14	4	42.81	0	0.00	42.65	4	3,404	0.12%
2023/11/13	1	42.95	0	43.10	42.95	1	3,426	0.03%
2023/11/10	2	42.73	0	0.00	42.90	2	3,449	0.06%
2023/11/09	0	42.61	3	42.48	42.40	-3	3,456	-0.09%
2023/11/07	0	43.30	3	42.95	43.00	-3	3,444	-0.09%
2023/11/06	13	43.48	4	43.78	43.50	9	3,448	0.26%
2023/11/03	3	44.95	0	45.10	44.85	3	3,442	0.09%
2023/11/02	1	45.15	0	45.05	45.15	1	3,480	0.03%
2023/11/01	1.1	43.40	1	44.55	44.60	0.1	3,501	0.00%
2023/10/31	4	44.42	0	0.00	43.60	4	3,473	0.12%
2023/10/30	0	0.00	1	45.55	45.10	-1	3,470	-0.03%
2023/10/27	5	46.72	1	46.40	45.80	4	3,464	0.12%
2023/10/26	2	45.35	6.1	45.44	45.45	-4.1	3,495	-0.12%
2023/10/25	3	46.37	2	46.90	46.15	1	3,467	0.03%
2023/10/24	1	46.35	16	46.30	46.70	-15	3,475	-0.43%
2023/10/23	8	46.00	8	46.23	46.00	0	3,507	0.00%
2023/10/20	9	46.03	24	46.11	46.00	-15	3,539	-0.42%
2023/10/19	7	45.83	8	45.96	45.90	-1	3,586	-0.03%
2023/10/18	12	45.99	17	46.11	45.90	-5	3,621	-0.14%
2023/10/17	2	46.65	0	46.15	46.05	2	3,611	0.05%
2023/10/16	4	46.38	0	45.85	46.35	4	3,738	0.11%
2023/10/13	2	46.50	10	46.56	46.50	-8	3,861	-0.21%
2023/10/12	2	45.70	8.5	45.58	45.85	-6.5	3,963	-0.16%
2023/10/11	3	45.55	4	45.20	45.05	-1	4,050	-0.03%
2023/10/06	3	45.77	0.1	46.00	45.95	3	4,134	0.07%
2023/10/05	4	46.00	1	45.70	46.00	3	4,280	0.07%
2023/10/04	0	44.85	0	0.00	44.95	0	4,411	0.00%
2023/10/02	2.1	45.00	2	44.80	45.00	0.1	4,520	0.00%
2023/09/28	7.5	43.97	1	44.45	44.00	6.5	4,614	0.14%
2023/09/27	1	44.00	1	44.80	44.00	0	4,641	0.00%
2023/09/26	9	44.89	0	0.00	44.65	9	4,648	0.19%
2023/09/25	5	45.10	5	45.30	44.95	0	4,702	0.00%
2023/09/22	1	44.90	1	44.70	45.20	0	4,714	0.00%
2023/09/21	2	45.25	24	44.95	44.85	-22	4,742	-0.46%
2023/09/20	6	45.48	28.4	45.12	44.90	-22.4	4,817	-0.46%
2023/09/19	13	46.37	8.1	45.88	45.70	4.9	4,900	0.10%
2023/09/18	10	46.70	31	47.05	46.70	-21	4,853	-0.43%
2023/09/15	0	46.40	10.8	46.70	46.50	-10.7	4,802	-0.22%
2023/09/14	0	45.90	4	46.06	46.00	-4	4,750	-0.08%
2023/09/13	4.2	45.95	2	46.10	45.90	2.2	4,749	0.05%
2023/09/12	4.1	45.83	6	45.63	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	1	44.75	44.40	-1	4,792	-0.02%
2023/09/08	2	44.88	11	44.93	44.85	-9	5,009	-0.18%
2023/09/07	7	44.94	38	44.99	44.85	-31	4,970	-0.62%
2023/09/06	1.1	44.28	1	44.00	44.30	0.1	4,892	0.00%
2023/09/05	1	43.75	1	43.45	43.55	0	4,848	0.00%
2023/09/04	2.1	43.00	2	43.25	43.20	0.1	4,859	0.00%
2023/09/01	2.1	42.92	2	42.90	43.10	0.1	4,864	0.00%
2023/08/31	2	42.85	14	42.79	42.60	-12	4,871	-0.25%
2023/08/30	5	42.59	4	42.51	42.45	1	4,885	0.02%
2023/08/29	1	42.01	0	0.00	42.50	1	4,909	0.02%
2023/08/28	0	0.00	1	42.20	42.00	-1	4,910	-0.02%
2023/08/25	1.1	41.90	0	0.00	42.15	1.1	4,910	0.02%
2023/08/24	0.1	42.10	2	41.75	41.75	-2	4,913	-0.04%
2023/08/23	2	41.90	5	42.07	42.00	-3	4,928	-0.06%
2023/08/22	0	0.00	1	41.75	41.65	-1	4,921	-0.02%
2023/08/21	7	41.53	6	41.38	41.10	1	4,900	0.02%
2023/08/18	9	40.75	16	41.28	41.25	-7	4,893	-0.14%
2023/08/16	1	39.95	22	39.29	39.90	-21	4,857	-0.43%
2023/08/15	2.4	39.27	1	39.15	39.25	1.4	4,833	0.03%
2023/08/14	0.3	39.00	4	38.93	39.25	-3.8	4,827	-0.08%
2023/08/11	2.6	40.05	10	40.15	39.95	-7.4	4,795	-0.15%
2023/08/10	7	40.05	17	39.98	40.00	-10	4,773	-0.21%
2023/08/09	19	40.74	2.3	40.56	40.45	16.7	4,724	0.35%
2023/08/08	14	41.60	6	41.58	41.50	8	4,637	0.17%
2023/08/07	3	42.20	0	0.00	42.30	3	4,601	0.07%
2023/08/04	13	42.23	0	0.00	42.70	13	4,583	0.28%
2023/08/02	13	42.05	2	42.05	42.45	11	4,603	0.24%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	7	42.84	2	42.95	42.50	5	4,534	0.11%
2023/07/28	5.1	43.63	2	43.45	43.50	3.1	4,463	0.07%
2023/07/27	1	43.35	21	43.41	43.60	-20	4,464	-0.45%
2023/07/26	6.5	42.79	1	42.85	42.75	5.5	4,454	0.12%
2023/07/25	39	43.61	11	43.48	43.55	28	4,430	0.63%
2023/07/24	23	43.34	3	43.40	43.05	20	4,423	0.45%
2023/07/21	36	44.66	24	44.65	44.40	12	4,421	0.27%
2023/07/20	10.2	45.73	6	45.79	45.60	4.2	4,426	0.09%
2023/07/19	47.1	46.58	7	46.61	45.60	40.1	4,456	0.90%
2023/07/18	43	48.43	40.6	48.53	48.60	2.4	4,399	0.05%
2023/07/17	12.5	48.73	18.1	48.71	48.90	-5.6	4,293	-0.13%
2023/07/14	14	47.70	12	47.70	48.45	2	4,239	0.05%
2023/07/13	10	47.76	9	47.83	47.35	1	4,166	0.02%
2023/07/12	11	48.05	12	48.13	48.10	-1	4,123	-0.02%
2023/07/11	37	47.72	5	47.60	47.80	32	4,014	0.80%
2023/07/10	11	47.25	3	47.22	47.30	8	3,981	0.20%
2023/07/07	24	46.55	7	46.64	46.70	17	3,963	0.43%
2023/07/06	7	47.72	9	47.38	47.75	-2	3,922	-0.05%
2023/07/05	11	47.17	6	47.08	47.35	5	3,870	0.13%
2023/07/04	8	46.92	2	46.90	46.75	6	3,838	0.16%
2023/07/03	22	47.42	14	47.91	47.30	8	3,841	0.21%
2023/06/30	6	47.05	3	47.07	47.30	3	3,822	0.08%
2023/06/29	3.1	46.66	5	46.89	46.95	-1.9	3,842	-0.05%
2023/06/28	9	47.11	39	47.19	47.20	-30	3,834	-0.78%
2023/06/27	32	47.03	27	47.37	46.60	5	3,836	0.13%
2023/06/26	16	46.27	20	45.88	46.15	-4	3,751	-0.11%
2023/06/21	4	46.13	9	46.16	46.15	-5	3,831	-0.13%
2023/06/20	10	45.78	0	0.00	45.95	10	3,980	0.25%
2023/06/19	14	46.36	6	46.44	46.25	8	4,117	0.19%
2023/06/16	6	46.28	5	46.52	46.65	1	4,269	0.02%
2023/06/15	32	46.27	37	46.41	46.40	-5	4,270	-0.12%
2023/06/14	79	46.23	49	46.36	46.30	30	4,244	0.71%
2023/06/13	0	0.00	7	44.50	44.50	-7	4,099	-0.17%
2023/06/12	8	43.65	3	43.98	43.85	5	4,195	0.12%
2023/06/09	3.2	43.91	1	44.00	43.90	2.2	4,224	0.05%
2023/06/08	30	44.64	44	44.07	44.05	-14	4,254	-0.33%
2023/06/07	21	44.95	21	45.15	45.20	0	4,335	0.00%
2023/06/06	22	44.92	13	44.90	45.20	9	4,371	0.21%
2023/06/05	5	45.39	0	0.00	45.40	5	4,430	0.11%
2023/06/02	2	45.15	2	45.10	44.75	0	4,433	0.00%
2023/05/31	0	0.00	2	44.95	44.95	-2	4,466	-0.04%
2023/05/30	1	44.80	0	0.00	44.95	1	4,461	0.02%
2023/05/29	7	44.80	2	44.85	44.80	5	4,461	0.11%
2023/05/26	10	44.09	0	0.00	44.05	10	4,455	0.22%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/24	2	43.93	2	44.05	44.00	0	4,492	0.00%
2023/05/23	4	44.21	2	44.15	44.10	2	4,510	0.04%
2023/05/19	3	43.47	1	43.55	43.20	2	4,523	0.04%
2023/05/18	3	43.35	2	43.55	43.50	1	4,597	0.02%
2023/05/17	0	0.00	2	43.00	43.00	-2	4,643	-0.04%
2023/05/16	0	0.00	23	42.84	42.80	-23	4,638	-0.50%
2023/05/12	0	0.00	5	42.45	42.40	-5	4,730	-0.11%
2023/05/11	1	42.10	2	42.23	42.05	-1	4,834	-0.02%
2023/05/10	2	42.50	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	42.60	0	0.00	42.60	1	4,975	0.02%
2023/05/08	1	44.20	1	43.90	43.80	0	4,988	0.00%
2023/05/04	0	0.00	1	43.90	43.95	-1	5,109	-0.02%
2023/05/03	1	44.10	5	43.96	44.10	-4	5,198	-0.08%
2023/05/02	4	43.99	3	44.02	44.00	1	5,268	0.02%
2023/04/28	8	43.35	0	0.00	43.20	8	5,378	0.15%
2023/04/27	0	0.00	3	42.80	43.20	-3	5,360	-0.06%
2023/04/26	1	42.70	0	0.00	42.50	1	5,334	0.02%
2023/04/25	4	43.49	7	43.34	42.55	-3	5,320	-0.06%
2023/04/24	9	43.76	8	43.59	43.55	1	5,314	0.02%
2023/04/21	4	45.06	5	44.89	44.10	-1	5,301	-0.02%
2023/04/20	2	45.15	2	45.30	45.15	0	5,273	0.00%
2023/04/19	1	45.55	44	45.79	45.25	-43	5,337	-0.81%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	12	46.19	8	46.29	46.15	4	5,238	0.08%
2023/04/14	37	46.69	26	46.62	46.70	11	5,182	0.21%
2023/04/13	14.1	47.33	7.5	47.39	46.85	6.6	5,147	0.13%
2023/04/12	9	47.92	8	48.06	48.35	1	5,035	0.02%
2023/04/11	6	48.42	5	48.56	48.30	1	4,993	0.02%
2023/04/10	10	48.62	12	48.28	48.65	-2	4,980	-0.04%
2023/04/07	14	47.90	11	47.96	47.90	3	4,918	0.06%
2023/04/06	13	47.64	3	47.57	47.60	10	4,906	0.20%
2023/03/31	3	48.68	1	49.05	48.50	2	4,867	0.04%
2023/03/30	3	48.58	4	48.61	48.65	-1	4,837	-0.02%
2023/03/29	3	48.12	10	47.96	48.00	-7	4,819	-0.15%
2023/03/28	14	48.92	47.1	48.24	48.10	-33.1	4,807	-0.69%
2023/03/27	5	48.67	10	48.67	48.90	-5	4,706	-0.11%
2023/03/24	49	49.37	41	49.28	49.35	8	4,633	0.17%
2023/03/23	29	48.96	47	48.84	49.55	-18	4,531	-0.40%
2023/03/22	37.5	48.65	60	48.48	48.90	-22.5	4,355	-0.52%
2023/03/21	144.2	48.05	10	48.27	47.70	134.2	4,191	3.20%	大買/鉅額交易
2023/03/20	6.1	46.66	22.2	46.64	47.20	-16.1	4,007	-0.40%
2023/03/17	9	46.75	11.1	46.79	46.20	-2.1	3,945	-0.05%
2023/03/16	9	46.40	4.1	46.48	46.45	4.9	3,860	0.13%
2023/03/15	23	45.71	29.2	45.78	45.95	-6.2	3,782	-0.16%
2023/03/14	5	44.60	5	44.98	44.90	0	3,738	0.00%
2023/03/13	21	44.72	17	44.68	44.75	4	3,733	0.11%
2023/03/10	15	46.25	3	46.20	45.40	12	3,731	0.32%
2023/03/09	2	46.53	0	0.00	46.20	2	3,782	0.05%
2023/03/08	16	46.58	12	46.32	46.90	4	3,772	0.11%
2023/03/07	0	0.00	2.4	46.20	46.10	-2.4	3,742	-0.06%
2023/03/06	6	46.00	3	45.98	46.05	3	3,738	0.08%
2023/03/03	3.1	44.84	0	0.00	45.00	3.1	3,738	0.08%
2023/03/02	0	45.15	5	44.86	44.75	-5	3,832	-0.13%
2023/03/01	0.1	44.50	2	45.05	45.10	-2	3,897	-0.05%
2023/02/24	4.2	44.73	0	0.00	44.90	4.2	3,889	0.11%
2023/02/23	1	45.30	1.1	45.27	45.35	-0.1	3,899	0.00%
2023/02/22	1	44.90	1	44.90	45.15	0	3,948	0.00%
2023/02/21	0	0.00	1	46.25	45.85	-1	3,949	-0.03%
2023/02/20	0.1	46.44	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	1.2	46.25	27	46.20	46.25	-25.8	4,126	-0.63%
2023/02/16	1	46.20	7	45.96	46.45	-6	4,165	-0.14%
2023/02/15	7	44.97	3	44.80	45.05	4	4,284	0.09%
2023/02/14	0	0.00	1	45.20	45.05	-1	4,354	-0.02%
2023/02/13	1	45.10	0	0.00	45.15	1	4,433	0.02%
2023/02/10	12	45.92	48	45.66	45.70	-36	4,528	-0.79%
2023/02/09	45	46.81	12	46.82	46.65	33	4,594	0.72%
2023/02/08	25.1	46.63	20.1	46.37	46.15	5	4,578	0.11%
2023/02/07	2.2	45.57	3	45.83	46.20	-0.8	4,562	-0.02%
2023/02/06	5	44.66	2	45.25	44.70	3	4,616	0.06%
2023/02/03	4	45.73	2	45.95	45.55	2	4,610	0.04%
2023/02/02	0.1	46.10	8.2	46.17	46.10	-8	4,610	-0.17%
2023/02/01	24.1	45.34	18.1	45.36	45.50	6	4,585	0.13%
2023/01/31	19	44.77	4	44.70	44.85	15	4,618	0.32%
2023/01/30	5	43.46	14.4	43.57	44.50	-9.4	4,570	-0.21%
2023/01/17	9	42.19	3	42.20	42.10	6	4,472	0.13%
2023/01/16	1.1	41.96	0	0.00	42.20	1.1	4,562	0.02%
2023/01/13	10.2	42.23	9	42.19	41.80	1.2	4,593	0.03%
2023/01/12	3	42.68	4	42.70	42.55	-1	4,600	-0.02%
2023/01/11	3	43.48	1	43.55	43.40	2	4,613	0.04%
2023/01/10	11.1	43.62	58	43.45	43.90	-46.9	4,666	-1.01%
2023/01/09	7	43.73	12.2	43.58	44.25	-5.2	4,683	-0.11%
2023/01/06	48	42.29	4	42.18	42.50	44	4,652	0.95%
2023/01/05	2	42.10	0	0.00	41.65	2	4,758	0.04%
2023/01/03	0	0.00	2	41.45	41.45	-2	4,896	-0.04%
2022/12/29	3.2	40.15	3	40.45	41.00	0.2	5,014	0.00%
2022/12/28	3	40.83	0	0.00	40.75	3	5,203	0.06%
2022/12/27	32	42.34	6	42.30	42.15	26	5,257	0.49%
2022/12/26	1	41.90	2.5	41.88	41.80	-1.5	5,361	-0.03%
2022/12/23	5	41.57	5	41.61	41.80	0	5,471	0.00%
2022/12/22	13	42.08	12	42.14	41.95	1	5,563	0.02%
2022/12/21	4	42.00	6	42.27	41.65	-2	5,752	-0.03%
2022/12/20	23	42.63	4	42.48	41.85	19	6,069	0.31%
2022/12/19	6	43.40	6	43.65	43.40	0	6,280	0.00%
2022/12/16	2	43.75	2	43.95	43.65	0	6,368	0.00%
2022/12/15	0	44.85	0	0.00	44.60	0	6,395	0.00%
2022/12/14	4.1	44.45	12.1	44.50	44.80	-8	6,467	-0.12%
2022/12/13	3	43.92	2	44.05	43.85	1	6,483	0.02%
2022/12/12	7.1	43.74	6	43.80	43.75	1.1	6,505	0.02%
2022/12/09	6	44.97	7	44.96	44.25	-1	6,550	-0.02%
2022/12/08	4	44.73	4	44.75	44.85	0	6,563	0.00%
2022/12/07	10	45.18	12	45.00	44.75	-2	6,595	-0.03%
2022/12/06	9	46.64	6	46.70	46.00	3	6,609	0.05%
2022/12/05	5	47.75	2	47.80	47.70	3	6,613	0.05%
2022/12/02	1	47.60	3	47.43	47.60	-2	6,622	-0.03%
2022/12/01	5	47.14	4	47.61	47.70	1	6,644	0.02%
2022/11/30	6	45.68	5	45.92	45.95	1	6,594	0.02%
2022/11/29	4	44.44	3	45.15	45.20	1	6,728	0.01%
2022/11/25	10	46.35	10	46.49	45.90	0	6,802	0.00%
2022/11/24	9	46.15	26.1	46.17	46.50	-17.1	6,820	-0.25%
2022/11/23	17	45.94	13	45.70	45.20	4	6,795	0.06%
2022/11/22	6.1	45.63	5	45.75	45.65	1.1	6,842	0.02%
2022/11/21	12	45.88	13	45.93	45.85	-1	7,128	-0.01%
2022/11/18	16	45.83	17	45.73	45.65	-1	7,432	-0.01%
2022/11/17	10	46.06	8	45.81	46.20	2	7,423	0.03%
2022/11/16	16.2	45.67	15	45.83	46.10	1.2	7,464	0.02%
2022/11/15	3	45.20	25	45.64	46.00	-22	7,430	-0.30%
2022/11/14	21	44.89	20	45.09	45.00	1	7,468	0.01%
2022/11/11	26	45.13	30	45.21	44.75	-4	7,530	-0.05%
2022/11/10	7	43.55	4	43.60	43.80	3	7,430	0.04%
2022/11/09	8	42.78	26	42.85	43.00	-18	7,527	-0.24%
2022/11/08	25.5	42.45	16	42.76	42.25	9.5	7,570	0.12%
2022/11/07	29	42.06	31	42.27	42.35	-2	7,805	-0.03%
2022/11/04	15	41.49	32	41.75	42.20	-17	8,032	-0.21%
2022/11/03	6	41.20	1	41.10	41.40	5	8,027	0.06%
2022/11/02	16	40.80	15	41.12	41.00	1	8,098	0.01%
2022/11/01	5	40.44	8	40.23	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	6	39.87	39.90	-6	8,129	-0.07%
2022/10/28	10	39.29	10	39.08	39.05	0	8,131	0.00%
2022/10/27	11	39.98	39	39.54	39.95	-28	8,121	-0.34%
2022/10/26	27	38.10	22	38.27	37.60	5	8,063	0.06%
2022/10/25	24	38.65	11	38.75	38.30	13	8,072	0.16%
2022/10/24	33	39.55	31	39.64	38.95	2	8,111	0.02%
2022/10/21	29	38.61	30	38.73	39.05	-1	8,078	-0.01%
2022/10/20	9	39.11	3	39.00	38.70	6	8,089	0.07%
2022/10/19	7	39.69	14	39.57	39.00	-7	8,105	-0.09%
2022/10/18	12	39.78	5	39.91	39.55	7	8,090	0.09%
2022/10/17	15	37.59	13	37.93	39.80	2	8,162	0.02%
2022/10/14	5	38.70	24	38.70	38.95	-19	8,231	-0.23%
2022/10/13	57.2	37.40	62	37.34	36.40	-4.8	8,282	-0.06%
2022/10/12	28	38.83	28	38.79	38.70	0	8,242	0.00%
2022/10/11	20	38.46	39	38.48	38.40	-19	8,291	-0.23%
2022/10/07	21	40.56	27.5	40.68	40.60	-6.5	8,336	-0.08%
2022/10/06	9	40.96	7	40.70	41.10	2	8,352	0.02%
2022/10/05	43	41.40	40	41.57	40.80	3	8,345	0.04%
2022/10/04	2.1	39.61	6	39.87	39.90	-3.9	8,311	-0.05%
2022/10/03	8	38.93	3	39.05	38.60	5	8,391	0.06%
2022/09/30	2	38.13	9	38.29	39.45	-7	8,407	-0.08%
2022/09/29	8.1	38.45	18	38.89	38.30	-9.9	8,428	-0.12%
2022/09/28	61.5	38.94	15	38.49	37.90	46.5	8,439	0.55%
2022/09/27	25	38.80	24	39.13	40.30	1	8,331	0.01%
2022/09/26	57	40.75	26	41.94	40.15	31	8,083	0.38%
2022/09/23	24	45.16	16	45.34	44.60	8	7,976	0.10%
2022/09/22	6	44.68	15	44.50	45.80	-9	7,992	-0.11%
2022/09/21	5	46.07	10	45.80	45.35	-5	7,978	-0.06%
2022/09/20	4.1	47.10	4	47.25	46.60	0.1	7,971	0.00%
2022/09/19	32	47.28	21	47.30	46.80	11	8,015	0.14%
2022/09/16	4.1	48.09	0	0.00	47.25	4.1	8,045	0.05%
2022/09/15	5	49.13	3	49.15	48.25	2	8,114	0.03%
2022/09/14	3	47.54	3	48.08	48.80	0	8,186	0.00%
2022/09/13	14	49.16	14	49.12	48.90	0	8,228	0.00%
2022/09/12	8	49.30	15	49.35	49.30	-7	8,309	-0.08%
2022/09/08	7	47.59	17	47.63	48.00	-10	8,404	-0.12%
2022/09/07	103	46.80	3	46.67	46.50	100	8,480	1.18%	大買/
2022/09/06	6	47.89	10	48.02	47.30	-4	8,494	-0.05%
2022/09/05	24	49.09	109	48.56	48.50	-85	8,483	-1.00%	大賣/
2022/09/02	2	51.15	3	51.57	51.00	-1	8,479	-0.01%
2022/09/01	5	51.06	10	51.26	51.10	-5	8,484	-0.06%
2022/08/31	6	51.48	4	51.60	52.20	2	8,464	0.02%
2022/08/30	3	51.70	9	51.70	52.00	-6	8,477	-0.07%
2022/08/29	25	50.74	7	50.70	50.70	18	8,441	0.21%
2022/08/26	23	53.64	15.1	53.70	52.70	7.9	8,393	0.09%
2022/08/25	30	52.99	31.1	52.76	53.60	-1.1	8,176	-0.01%
2022/08/24	13.1	50.82	12	50.89	50.30	1.1	7,970	0.01%
2022/08/23	5	50.24	12	50.19	50.70	-7	8,204	-0.09%
2022/08/22	4	51.08	10	50.80	50.80	-6	8,484	-0.07%
2022/08/19	9	51.83	8	51.95	51.60	1	8,626	0.01%
2022/08/18	52	51.22	43	50.93	51.50	9	8,886	0.10%
2022/08/17	13.1	50.89	19	51.12	50.90	-5.9	8,984	-0.07%
2022/08/16	41	51.10	39	51.23	51.00	2	9,064	0.02%
2022/08/15	12	49.96	12	49.93	50.20	0	8,954	0.00%
2022/08/12	51	50.39	43.1	50.50	50.30	8	8,964	0.09%
2022/08/11	55	49.55	38.1	49.61	49.60	16.9	8,792	0.19%
2022/08/10	3	47.07	3	47.23	47.60	0	8,698	0.00%
2022/08/09	10	46.91	9	47.28	47.10	1	8,845	0.01%
2022/08/08	3.3	45.79	11	45.84	45.95	-7.7	9,344	-0.08%
2022/08/05	21	46.33	7	46.25	46.50	14	9,800	0.14%
2022/08/04	9	44.69	9	44.59	45.30	0	9,801	0.00%
2022/08/03	8	45.08	4	45.30	45.10	4	9,954	0.04%
2022/08/02	2	45.55	3	45.50	45.45	-1	10,187	-0.01%
2022/08/01	4	47.36	4	47.20	47.15	0	10,426	0.00%
2022/07/29	6	47.84	7	47.91	47.75	-1	10,543	-0.01%
2022/07/28	4	47.25	4	47.41	47.00	0	10,780	0.00%
2022/07/27	5	45.99	5	45.80	47.15	0	10,957	0.00%
2022/07/26	5	46.60	8	46.32	45.90	-3	10,981	-0.03%
2022/07/25	8.2	47.35	4	47.60	47.55	4.2	11,009	0.04%
2022/07/22	16	48.23	4	48.56	48.10	12	11,136	0.11%
2022/07/21	10	48.41	15	48.21	48.95	-5	11,207	-0.04%
2022/07/20	5	47.44	5	47.33	47.25	0	11,225	0.00%
2022/07/19	10	46.41	5	46.51	46.55	5	11,345	0.04%
2022/07/18	2	47.90	4	47.83	48.20	-2	11,402	-0.02%
2022/07/15	10	47.18	9	47.23	47.55	1	11,364	0.01%
2022/07/14	1	44.29	3	45.27	46.15	-2	11,335	-0.02%
2022/07/13	5	45.20	0	0.00	44.80	5	11,443	0.04%
2022/07/12	10.1	44.54	6	44.23	44.00	4.1	11,600	0.04%
2022/07/11	9	47.30	5	47.55	47.30	4	11,749	0.03%
2022/07/08	30	46.48	40	46.55	46.40	-10	11,789	-0.08%
2022/07/07	10	44.88	1.8	44.67	44.90	8.3	11,800	0.07%
2022/07/06	1	44.47	6	43.98	43.30	-5	12,100	-0.04%
2022/07/05	39	44.83	15	45.78	46.00	24	12,371	0.19%
2022/07/04	7	44.70	24	44.57	44.55	-17	12,364	-0.14%
2022/07/01	21	45.24	13	46.03	45.05	8	12,365	0.06%
2022/06/30	3.1	48.72	17	48.37	48.05	-13.9	12,273	-0.11%
2022/06/29	0.2	50.40	10	50.30	50.50	-9.8	12,324	-0.08%
2022/06/28	4	51.52	12	50.75	51.00	-8	12,440	-0.06%
2022/06/27	2.1	52.20	9	52.22	52.40	-6.9	12,592	-0.05%
2022/06/24	12.1	50.64	6	50.26	50.50	6.1	12,776	0.05%
2022/06/23	1	50.90	7.2	50.14	49.95	-6.2	13,229	-0.05%
2022/06/22	5	51.30	10	50.76	50.20	-5	14,000	-0.04%
2022/06/21	9	51.47	4.2	52.03	52.40	4.8	14,530	0.03%
2022/06/20	11	51.23	15	51.07	50.20	-4	14,839	-0.03%
2022/06/17	11	52.92	5	52.62	52.60	6	14,885	0.04%
2022/06/16	1.1	56.80	1	56.10	54.60	0.1	14,888	0.00%
2022/06/15	3	57.80	25	57.30	57.00	-22	14,993	-0.15%
2022/06/14	6.1	57.02	19	57.83	58.40	-12.9	15,309	-0.08%
2022/06/13	8	58.08	15	58.17	57.70	-7	15,378	-0.05%
2022/06/10	11.1	60.38	11	60.39	60.50	0.1	15,371	0.00%
2022/06/09	10.1	61.32	7	61.41	61.00	3.1	15,626	0.02%
2022/06/08	7.2	61.57	11	61.58	60.80	-3.8	15,664	-0.02%
2022/06/07	17.1	61.06	3	60.93	61.30	14.1	15,905	0.09%
2022/06/06	11	61.24	13	61.08	61.00	-2	16,035	-0.01%
2022/06/02	11	61.87	2	62.00	61.60	9	16,288	0.06%
2022/06/01	5	61.70	5	61.80	61.60	0	16,483	0.00%
2022/05/31	27.3	62.41	21	62.66	62.30	6.3	16,488	0.04%
2022/05/30	30	62.24	34.5	62.12	62.00	-4.5	16,441	-0.03%
2022/05/27	18	60.97	32	60.80	60.70	-14	16,268	-0.09%
2022/05/26	23	60.44	28	60.51	60.00	-5	16,175	-0.03%
2022/05/25	27	59.41	33	59.12	59.80	-6	15,883	-0.04%
2022/05/24	35	59.32	27	59.19	57.50	8	15,892	0.05%
2022/05/23	2	60.00	9	59.66	59.40	-7	15,785	-0.04%
2022/05/20	11	59.24	13	59.34	59.60	-2	15,830	-0.01%
2022/05/19	64.1	58.83	58	58.10	59.60	6.1	15,801	0.04%
2022/05/18	31.1	59.61	26	59.70	59.30	5.1	15,781	0.03%
2022/05/17	20	59.02	11	59.05	60.10	9	15,738	0.06%
2022/05/16	99	60.12	93	59.35	58.60	6	15,715	0.04%
2022/05/13	30	58.94	37.2	58.80	59.70	-7.2	15,340	-0.05%
2022/05/12	19	56.28	16	56.21	55.50	3	15,166	0.02%
2022/05/11	19.1	57.40	15	57.27	56.90	4.1	15,825	0.03%
2022/05/10	28	56.00	16	56.36	58.00	12	16,239	0.07%
2022/05/09	11	57.00	27	57.00	56.60	-16	16,322	-0.10%
2022/05/06	14.1	55.29	21	55.48	55.50	-6.9	16,342	-0.04%
2022/05/05	26.1	57.32	23	57.33	57.80	3.1	16,717	0.02%
2022/05/04	34.1	55.63	14	55.67	55.60	20.1	16,714	0.12%
2022/05/03	12	55.22	24	55.37	55.50	-12	16,822	-0.07%
2022/04/29	13.3	54.74	18	55.27	54.30	-4.7	17,101	-0.03%
2022/04/28	25.2	54.59	18	54.52	54.70	7.2	17,318	0.04%
2022/04/27	6	51.73	13	52.35	53.80	-7	17,354	-0.04%
2022/04/26	13	55.29	9	55.34	54.70	4	17,287	0.02%
2022/04/25	12.5	54.84	19.4	54.55	54.20	-6.9	17,357	-0.04%
2022/04/22	64.2	58.13	51	58.72	57.90	13.2	17,523	0.08%
2022/04/21	3.1	59.91	4	59.98	59.90	-0.9	17,766	-0.01%
2022/04/20	7	59.47	5	59.16	58.90	2	18,011	0.01%
2022/04/19	20.2	60.08	12	59.99	59.30	8.2	18,412	0.04%
2022/04/18	12	59.56	5	59.36	59.00	7	18,403	0.04%
2022/04/15	12.5	59.20	12	59.36	58.40	0.5	18,432	0.00%
2022/04/14	17.2	61.45	9	61.31	60.80	8.2	18,655	0.04%
2022/04/13	16.1	62.00	7	62.09	62.40	9.1	18,634	0.05%
2022/04/12	14	61.76	17.3	61.97	60.90	-3.3	18,821	-0.02%
2022/04/11	18.6	64.68	24	64.52	62.60	-5.5	18,728	-0.03%
2022/04/08	4.1	68.30	5	67.94	68.00	-0.9	18,893	0.00%
2022/04/07	11.1	68.98	18	69.24	68.00	-6.9	18,970	-0.04%
2022/04/06	4	68.51	3	68.80	69.40	1	19,232	0.01%
2022/04/01	27	68.15	15	68.00	69.00	12	19,662	0.06%
2022/03/31	11.1	69.21	16	69.05	68.90	-4.9	19,841	-0.02%
2022/03/30	33.3	70.31	26	70.41	69.80	7.3	19,946	0.04%
2022/03/29	31.1	70.05	19	70.54	70.00	12.1	20,416	0.06%
2022/03/28	50	68.85	31	68.84	70.50	19	20,327	0.09%
2022/03/25	77.2	72.54	79	72.40	71.10	-1.8	20,092	-0.01%
2022/03/24	66.4	76.53	92	76.37	76.30	-25.6	19,374	-0.13%
2022/03/23	34.7	78.64	33	78.90	79.00	1.7	19,064	0.01%
2022/03/22	22.3	76.95	18.1	77.02	77.20	4.3	19,631	0.02%
2022/03/21	9.1	76.14	15.1	76.64	75.80	-6	19,753	-0.03%
2022/03/18	22	74.90	17	75.01	75.30	5	20,122	0.02%
2022/03/17	50.1	73.67	21.4	73.97	74.90	28.6	20,327	0.14%
2022/03/16	2	71.45	2	70.90	70.40	0	20,662	0.00%
2022/03/15	6.3	71.09	14	70.64	70.20	-7.7	21,408	-0.04%
2022/03/14	40	72.91	30	72.95	72.50	10	23,269	0.04%
2022/03/11	6	70.68	4	70.75	71.40	2	23,531	0.01%
2022/03/10	48	72.52	53	71.78	71.70	-5	24,096	-0.02%
2022/03/09	23	69.10	15	68.96	68.60	8	24,579	0.03%
2022/03/08	106	70.17	54	68.98	68.10	52	25,744	0.20%	大買/
2022/03/07	18	72.71	11	72.34	72.00	7	27,870	0.03%
2022/03/04	12	77.03	11	76.90	76.50	1	30,560	0.00%
2022/03/03	34	77.48	32	77.64	77.40	2	32,162	0.01%
2022/03/02	27	75.59	30.1	75.82	76.30	-3.1	33,425	-0.01%
2022/03/01	3	74.37	7	74.09	75.20	-4	35,505	-0.01%
2022/02/25	9	72.31	8	72.29	72.40	1	37,159	0.00%
2022/02/24	14	72.85	13	72.64	71.50	1	37,706	0.00%
2022/02/23	4.1	75.13	9	75.21	75.80	-4.9	38,556	-0.01%
2022/02/22	21	75.16	16	74.72	74.90	5	38,753	0.01%
2022/02/21	5	77.64	5	77.62	77.30	0	38,827	0.00%
2022/02/18	6	77.58	17.1	77.21	78.30	-11.1	39,120	-0.03%
2022/02/17	34	77.19	16	77.16	77.00	18	39,815	0.05%
2022/02/16	27	79.06	28	78.76	78.10	-1	39,830	0.00%
2022/02/15	26	79.01	36.2	78.65	77.80	-10.2	40,095	-0.03%
2022/02/14	36	78.51	56	78.23	77.80	-20	40,215	-0.05%
2022/02/11	136	80.05	120.2	79.67	79.70	15.8	40,771	0.04%	大買/大賣/
2022/02/10	34	77.01	49.2	77.33	78.10	-15.2	40,750	-0.04%
2022/02/09	46	74.87	62	74.76	74.70	-16	40,664	-0.04%
2022/02/08	70.1	73.07	67	72.55	73.00	3.1	41,039	0.01%
2022/02/07	77.4	72.89	58	73.26	73.40	19.4	40,868	0.05%
2022/01/26	26.1	76.17	72	76.05	76.80	-45.9	40,695	-0.11%
2022/01/25	36.1	75.95	45	75.68	75.40	-8.9	41,051	-0.02%
2022/01/24	27.2	74.34	27	74.46	75.30	0.2	41,508	0.00%
2022/01/21	25.9	74.77	14	74.47	73.10	11.9	41,929	0.03%
2022/01/20	23.1	76.37	28	76.59	77.60	-5	41,885	-0.01%
2022/01/19	44	77.20	34	77.24	77.10	10	41,826	0.02%
2022/01/18	76	79.10	86	79.49	78.60	-10	41,937	-0.02%
2022/01/17	55.1	79.41	35	79.90	79.30	20	41,950	0.05%
2022/01/14	69	77.08	57	77.75	78.10	12	42,033	0.03%
2022/01/13	34	79.64	43	79.79	79.60	-9	42,427	-0.02%
2022/01/12	143.1	79.80	123.1	80.27	78.20	20	42,420	0.05%	大買/大賣/
2022/01/11	71.6	78.84	74.7	79.54	78.30	-3.1	42,167	-0.01%
2022/01/10	38	77.72	19.1	78.03	80.00	18.9	42,243	0.04%
2022/01/07	75.5	79.58	73.5	79.47	78.50	2	42,337	0.00%
2022/01/06	19	82.08	13	82.48	82.90	6	41,989	0.01%
2022/01/05	88.8	83.38	82	83.98	82.50	6.7	42,144	0.02%
2022/01/04	90.1	85.48	79	85.48	85.50	11.1	42,220	0.03%
2022/01/03	36	86.15	48	85.97	84.80	-12	42,114	-0.03%
2021/12/30	28	85.42	40.4	85.41	85.50	-12.4	42,011	-0.03%
2021/12/29	78	85.09	76	85.54	85.00	2	42,044	0.00%
2021/12/28	78	84.87	47	85.39	84.20	31	41,934	0.07%
2021/12/27	77.1	84.41	107	84.41	84.70	-29.9	41,756	-0.07%	大賣/
2021/12/24	60	83.46	61	83.69	82.50	-1	41,692	0.00%
2021/12/23	63	84.00	55	84.04	83.20	8	41,679	0.02%
2021/12/22	26.6	81.63	32	81.70	81.00	-5.4	41,410	-0.01%
2021/12/21	54.1	81.20	62.1	81.42	81.20	-8	41,428	-0.02%
2021/12/20	36.1	82.70	33.2	82.50	82.20	2.9	41,361	0.01%
2021/12/17	75.4	82.75	49	82.89	82.40	26.4	41,536	0.06%
2021/12/16	161	85.08	142.1	85.36	84.50	18.9	41,773	0.05%	大買/大賣/
2021/12/15	58	81.87	62.4	81.86	81.80	-4.4	41,044	-0.01%
2021/12/14	86	81.39	81.1	81.47	81.60	4.9	41,013	0.01%
2021/12/13	39	83.67	32.8	83.38	82.80	6.3	40,747	0.02%
2021/12/10	74	85.25	73	85.01	84.90	1	40,474	0.00%
2021/12/09	113.1	86.39	104	86.12	84.60	9.1	39,901	0.02%	大買/大賣/
2021/12/08	401.3	87.76	443.3	88.09	88.40	-42	39,235	-0.11%	大買/大賣/
2021/12/07	69.6	83.73	63.2	83.74	84.30	6.4	37,600	0.02%
2021/12/06	75.2	84.17	89.5	84.00	83.30	-14.3	37,365	-0.04%
2021/12/03	94	85.92	108	85.72	86.50	-14	37,287	-0.04%	大賣/
2021/12/02	293.2	85.88	268.1	86.64	85.40	25.2	37,252	0.07%	大買/大賣/
2021/12/01	375.5	86.15	331	85.66	86.70	44.4	36,316	0.12%	大買/大賣/
2021/11/30	582.4	85.43	510.7	85.61	81.80	71.7	34,565	0.21%	大買/大賣/
2021/11/29	220	79.92	270.7	80.60	84.90	-50.7	32,731	-0.15%	大買/大賣/
2021/11/26	139	77.43	151.6	77.56	77.20	-12.6	31,324	-0.04%	大買/大賣/
2021/11/25	499.6	77.46	485.1	77.11	79.70	14.5	30,253	0.05%	大買/大賣/
2021/11/24	85.2	75.75	90.2	75.94	76.40	-5	28,302	-0.02%
2021/11/23	86	70.02	217.2	69.81	69.50	-131.1	27,223	-0.48%	大賣/鉅額交易
2021/11/22	211.4	70.49	55	70.43	71.20	156.4	27,501	0.57%	大買/鉅額交易
2021/11/19	37	68.13	29	67.96	67.30	8	27,702	0.03%
2021/11/18	17.1	68.26	35.7	68.09	67.70	-18.6	27,758	-0.07%
2021/11/17	38	68.67	33.6	68.64	68.90	4.4	27,904	0.02%
2021/11/16	57	69.37	61.6	69.40	68.20	-4.6	27,849	-0.02%
2021/11/15	13.1	67.74	19	67.81	67.40	-5.9	27,355	-0.02%
2021/11/12	38.8	67.65	41.2	67.36	66.80	-2.4	27,411	-0.01%
2021/11/11	14.1	68.67	29	68.87	68.60	-14.9	27,191	-0.05%
2021/11/10	71.6	69.85	56.1	69.64	69.60	15.5	27,049	0.06%
2021/11/09	52.1	68.75	57.7	68.76	68.30	-5.6	26,377	-0.02%
2021/11/08	45.1	67.15	34	68.11	66.60	11	25,834	0.04%
2021/11/05	34.4	67.20	77.6	67.83	66.30	-43.1	25,599	-0.17%
2021/11/04	17	64.71	10	65.04	64.70	7	25,211	0.03%
2021/11/03	32.5	64.31	46	64.39	64.10	-13.5	25,388	-0.05%
2021/11/02	57.2	66.52	117	67.16	65.50	-59.8	25,396	-0.24%	大賣/
2021/11/01	172.5	67.40	98.2	67.37	68.00	74.3	25,138	0.30%	大買/
2021/10/29	161.5	64.44	157	64.39	64.20	4.5	24,825	0.02%	大買/大賣/
2021/10/28	16	62.72	23.1	62.54	61.60	-7.1	24,286	-0.03%
2021/10/27	3.1	61.87	1	62.20	62.10	2.1	24,335	0.01%
2021/10/26	17.1	61.40	45	61.82	61.20	-28	24,811	-0.11%
2021/10/25	27	61.25	13	61.21	61.60	14	25,087	0.06%
2021/10/22	79	61.82	53.3	62.01	62.00	25.7	25,756	0.10%
2021/10/21	51.7	61.38	64.4	61.41	60.50	-12.7	26,940	-0.05%
2021/10/20	24	58.63	31	58.77	58.30	-7	27,151	-0.03%
2021/10/19	44.2	57.53	24	57.34	57.10	20.2	27,572	0.07%
2021/10/18	13.5	56.99	20.2	57.23	56.80	-6.7	28,329	-0.02%
2021/10/15	22.2	58.03	52	57.85	58.80	-29.8	28,865	-0.10%
2021/10/14	22	55.29	30.2	55.57	55.10	-8.2	29,007	-0.03%
2021/10/13	105	55.53	105	55.45	54.90	0	29,386	0.00%	大買/大賣/
2021/10/12	120.1	57.84	72	57.89	57.70	48.1	29,393	0.16%	大買/
2021/10/08	18	61.13	9	61.26	61.30	9	29,452	0.03%
2021/10/07	49	61.42	76	61.57	62.10	-27	29,875	-0.09%
2021/10/06	30	59.49	12	59.08	58.50	18	31,380	0.06%
2021/10/05	10	59.52	15.2	59.03	60.40	-5.2	32,249	-0.02%
2021/10/04	13.2	60.62	73	59.44	58.20	-59.8	32,428	-0.18%
2021/10/01	23.1	61.11	23	60.72	60.50	0.1	33,205	0.00%
2021/09/30	26.2	63.06	34	63.11	63.60	-7.8	34,625	-0.02%
2021/09/29	38.8	64.28	20	64.10	63.20	18.8	34,630	0.05%
2021/09/28	33.3	67.38	18	67.26	67.10	15.3	34,636	0.04%
2021/09/27	16.2	68.94	22	68.60	68.10	-5.8	34,805	-0.02%
2021/09/24	36	69.79	50	70.12	69.00	-14	35,209	-0.04%
2021/09/23	68	70.32	55.1	70.14	69.60	12.9	35,387	0.04%
2021/09/22	28.1	68.87	31.9	68.86	69.30	-3.8	35,842	-0.01%
2021/09/17	63.2	68.11	26	68.69	69.40	37.2	36,073	0.10%
2021/09/16	32.2	68.86	47.4	69.06	69.00	-15.2	36,748	-0.04%
2021/09/15	18.1	67.18	18	67.18	67.10	0.1	37,667	0.00%
2021/09/14	81	68.24	45	68.85	68.10	36	39,322	0.09%
2021/09/13	50.1	68.80	38	69.11	68.30	12.1	40,604	0.03%
2021/09/10	45	68.41	36	67.82	69.30	9	41,229	0.02%
2021/09/09	27	66.97	63	67.10	67.00	-36	43,160	-0.08%
2021/09/08	48.5	65.92	58	65.56	65.00	-9.5	43,523	-0.02%
2021/09/07	295	69.31	267	69.27	68.60	28	43,238	0.06%	大買/大賣/
2021/09/06	79	70.89	69	71.17	70.60	10	42,950	0.02%
2021/09/03	101	71.24	97.7	71.01	72.00	3.3	42,853	0.01%	大買/
2021/09/02	301.1	71.67	307.1	71.94	68.80	-6	43,072	-0.01%	大買/大賣/
2021/09/01	46	70.20	50.1	70.15	70.70	-4.1	42,978	-0.01%
2021/08/31	74	69.71	69	70.01	70.40	5	43,744	0.01%
2021/08/30	59	69.37	74.1	70.05	69.60	-15.1	43,580	-0.03%
2021/08/27	139.1	69.07	121.1	70.02	68.70	18	43,718	0.04%	大買/大賣/
2021/08/26	123	69.77	162	69.75	70.20	-39	43,464	-0.09%	大買/大賣/
2021/08/25	168.6	68.64	145.2	68.47	68.70	23.4	42,798	0.05%	大買/大賣/
2021/08/24	21.5	65.61	18	65.37	64.60	3.5	41,825	0.01%
2021/08/23	57	64.61	43.4	64.79	64.90	13.6	41,991	0.03%
2021/08/20	37	61.97	45.1	62.10	62.00	-8.1	42,002	-0.02%
2021/08/19	43.2	61.07	50	61.00	60.00	-6.8	42,029	-0.02%
2021/08/18	51	58.91	59.1	57.70	60.30	-8.1	42,809	-0.02%
2021/08/17	31	57.51	17	57.92	56.00	14	42,930	0.03%
2021/08/16	29	59.97	33	60.43	59.20	-4	42,830	-0.01%
2021/08/13	18.1	60.95	36	61.99	59.80	-17.9	42,736	-0.04%
2021/08/12	25	62.73	30	62.86	63.00	-5	42,761	-0.01%
2021/08/11	37	62.90	22.4	62.74	63.00	14.7	42,854	0.03%
2021/08/10	21.5	63.61	28.5	65.13	62.70	-7	42,903	-0.02%
2021/08/09	55.8	66.84	66	66.92	65.50	-10.2	43,104	-0.02%
2021/08/06	56.2	69.74	32	70.09	69.30	24.2	43,250	0.06%
2021/08/05	33	71.23	21.1	71.34	71.60	11.9	43,441	0.03%
2021/08/04	60	71.44	40.3	70.52	69.70	19.7	43,842	0.04%
2021/08/03	27.1	69.40	30	69.09	69.00	-2.9	43,935	-0.01%
2021/08/02	20.3	69.28	50	69.34	68.70	-29.7	44,212	-0.07%
2021/07/30	82.9	71.60	71.6	71.96	69.80	11.3	44,358	0.03%
2021/07/29	36.8	69.20	53.4	69.08	71.80	-16.5	44,148	-0.04%
2021/07/28	90	67.13	123.2	66.69	67.60	-33.2	44,340	-0.07%	大賣/
2021/07/27	152.2	73.62	157	73.38	71.70	-4.8	44,608	-0.01%	大買/大賣/
2021/07/26	113.1	70.51	130	71.03	71.20	-16.9	43,726	-0.04%	大買/大賣/
2021/07/23	113	68.78	105	68.71	67.90	8	43,313	0.02%	大買/大賣/
2021/07/22	100.3	69.57	98	69.49	69.30	2.3	43,250	0.01%
2021/07/21	82.1	67.43	73.3	67.51	66.40	8.8	43,084	0.02%
2021/07/20	89.2	65.80	62	65.65	65.10	27.2	44,059	0.06%
2021/07/19	79.4	66.71	86.2	67.13	67.10	-6.8	45,994	-0.01%
2021/07/16	49.3	65.48	39.3	65.30	65.10	10	47,289	0.02%
2021/07/15	53	66.17	50	65.36	65.50	3	50,274	0.01%
2021/07/14	115.2	67.41	112.2	67.04	66.50	3	51,027	0.01%	大買/大賣/
2021/07/13	188.7	69.77	227	69.68	67.10	-38.3	50,995	-0.08%	大買/大賣/
2021/07/12	212.1	66.95	164.1	66.78	67.70	48	49,305	0.10%	大買/大賣/
2021/07/09	73.1	64.27	55	64.20	63.90	18.1	48,631	0.04%
2021/07/08	125	65.69	112.1	65.54	64.20	12.9	49,415	0.03%	大買/大賣/
2021/07/07	162.1	64.78	238.7	63.74	65.70	-76.5	49,823	-0.15%	大買/大賣/
2021/07/06	66.4	61.01	141.1	60.93	60.70	-74.7	49,067	-0.15%	大賣/
2021/07/05	79.1	62.10	71.6	62.09	62.00	7.5	50,883	0.01%
2021/07/02	52.1	60.24	59.2	60.27	61.30	-7.1	51,926	-0.01%
2021/07/01	100.5	60.06	105.5	59.74	58.80	-4.9	52,148	-0.01%	大賣/
2021/06/30	49.2	61.89	67	62.19	61.10	-17.8	51,772	-0.03%
2021/06/29	83	62.78	113	62.64	62.00	-30	51,477	-0.06%	大賣/
2021/06/28	84.6	61.49	36.1	61.16	61.00	48.5	50,641	0.10%
2021/06/25	96.5	61.94	141.1	61.33	60.90	-44.6	50,287	-0.09%	大賣/
2021/06/24	156.6	63.12	161	62.87	62.80	-4.4	49,465	-0.01%	大買/大賣/
2021/06/23	264.2	62.45	149.5	62.26	64.50	114.7	48,366	0.24%	大買/大賣/鉅額交易
2021/06/22	169	60.90	212.1	60.50	59.60	-43.1	46,598	-0.09%	大買/大賣/
2021/06/21	205.1	58.59	167.1	58.58	59.20	38	45,198	0.08%	大買/大賣/
2021/06/18	343.9	59.15	364	59.24	58.00	-20.1	44,400	-0.05%	大買/大賣/
2021/06/17	126.3	55.51	115	55.71	56.50	11.3	42,212	0.03%	大買/大賣/
2021/06/16	42	53.97	41	53.69	53.20	1	41,615	0.00%
2021/06/15	87.1	54.47	79	54.38	54.50	8.1	41,494	0.02%
2021/06/11	46	54.18	31	54.11	53.70	15	41,405	0.04%
2021/06/10	170.1	55.97	142	55.49	55.10	28.1	41,386	0.07%	大買/大賣/
2021/06/09	126.7	54.77	165.3	54.92	54.50	-38.6	40,538	-0.10%	大買/大賣/
2021/06/08	125	54.39	115.9	54.33	53.40	9.1	39,603	0.02%	大買/大賣/
2021/06/07	37	51.59	49	51.79	52.30	-12	38,610	-0.03%
2021/06/04	35.3	52.22	34	52.55	51.50	1.3	38,533	0.00%
2021/06/03	74.1	52.23	46	52.37	52.70	28.1	38,248	0.07%
2021/06/02	38	51.67	30	51.16	50.70	8	37,984	0.02%
2021/06/01	36.1	51.67	30.1	52.15	51.60	6	37,889	0.02%
2021/05/28	60.2	51.15	34	51.21	50.80	26.2	37,541	0.07%
2021/05/27	61.1	50.14	57	49.89	50.00	4.1	37,595	0.01%
2021/05/26	186.4	50.77	166	50.25	49.65	20.4	38,069	0.05%	大買/大賣/
2021/05/25	18	46.72	15	48.13	49.35	3	37,991	0.01%
2021/05/24	305.2	44.96	300.1	44.53	44.90	5.1	37,818	0.01%	大買/大賣/
2021/05/21	97.1	43.95	118	43.77	44.10	-20.9	37,958	-0.06%	大賣/
2021/05/20	101	43.38	107	44.79	42.90	-6	38,330	-0.02%	大買/大賣/
2021/05/19	80	44.66	56	44.74	45.55	24	38,318	0.06%
2021/05/18	102.1	44.22	115.1	44.43	45.15	-13	38,251	-0.03%	大買/大賣/
2021/05/17	32.1	42.43	44	42.30	41.35	-11.9	38,136	-0.03%
2021/05/14	61	46.60	79	45.72	44.45	-18	37,652	-0.05%
2021/05/13	90	45.65	87.1	45.83	46.10	3	37,223	0.01%
2021/05/12	67.1	46.67	89.3	46.24	45.20	-22.2	36,716	-0.06%
2021/05/11	93.1	48.46	123	49.06	48.10	-29.9	35,969	-0.08%	大賣/
2021/05/10	68	52.03	49	51.79	51.50	19	35,516	0.05%
2021/05/07	151	53.73	245	53.41	54.70	-94	35,156	-0.27%	大買/大賣/
2021/05/06	80	52.53	79	51.75	51.20	1	34,824	0.00%
2021/05/05	255.3	53.34	278	52.89	51.80	-22.8	34,990	-0.07%	大買/大賣/
2021/05/04	338.1	54.24	322	54.23	55.20	16.1	34,372	0.05%	大買/大賣/
2021/05/03	171.2	57.60	392	56.84	54.90	-220.8	33,362	-0.66%	大買/大賣/鉅額交易
2021/04/29	47	57.80	81.2	57.70	58.00	-34.2	32,885	-0.10%
2021/04/28	52.1	57.54	52	57.25	56.90	0.1	32,626	0.00%
2021/04/27	52.2	56.88	87	56.83	56.10	-34.8	32,409	-0.11%
2021/04/26	374.1	60.14	336	59.63	58.80	38.1	31,778	0.12%	大買/大賣/
2021/04/23	575	57.11	385.5	57.53	58.30	189.5	30,344	0.62%	大買/大賣/鉅額交易
2021/04/22	457	56.31	521	55.98	53.00	-64	29,151	-0.22%	大買/大賣/
2021/04/21	588.4	56.84	574.5	57.13	56.40	13.8	27,746	0.05%	大買/大賣/
2021/04/20	204	50.79	301.3	51.70	52.90	-97.3	24,892	-0.39%	大買/大賣/
2021/04/19	125	48.38	96.4	48.16	48.15	28.6	23,884	0.12%	大買/
2021/04/16	48.1	46.55	19	46.41	46.15	29.1	23,470	0.12%
2021/04/15	50.1	46.47	102	46.61	46.50	-51.9	23,342	-0.22%	大賣/
2021/04/14	191.5	48.35	140	47.77	46.55	51.5	23,124	0.22%	大買/大賣/
2021/04/13	416.1	50.45	466	49.68	48.20	-50	22,165	-0.23%	大買/大賣/
2021/04/12	219	49.57	197	49.41	48.60	22	20,842	0.11%	大買/大賣/
2021/04/09	379	49.08	373.1	48.93	48.55	5.9	20,153	0.03%	大買/大賣/
2021/04/08	204.1	46.45	263.6	47.15	48.00	-59.5	18,280	-0.33%	大買/大賣/
2021/04/07	25	43.51	40	43.39	43.65	-15	17,193	-0.09%
2021/04/06	31	41.74	28	42.00	42.45	3	17,560	0.02%
2021/04/01	43.1	41.77	48	41.64	41.75	-4.9	17,712	-0.03%
2021/03/31	44	41.90	11.2	41.64	42.20	32.8	17,669	0.19%
2021/03/30	10.1	41.41	4	41.49	41.25	6.1	17,764	0.03%
2021/03/29	15	41.38	13	41.60	41.60	2	18,033	0.01%
2021/03/26	18	41.06	1	41.00	41.15	17	18,784	0.09%
2021/03/25	13.1	41.01	16	41.16	41.05	-2.9	18,873	-0.02%
2021/03/24	4	41.01	3	41.18	41.00	1	19,006	0.01%
2021/03/23	14.1	41.93	13	41.63	41.15	1.1	19,321	0.01%
2021/03/22	41	42.03	35	41.63	41.60	6	19,501	0.03%
2021/03/19	8	41.57	17	41.66	41.55	-9	19,841	-0.05%
2021/03/18	25.1	42.48	88.6	42.61	42.20	-63.5	20,037	-0.32%
2021/03/17	81	43.34	62	43.15	43.00	19	20,750	0.09%
2021/03/16	101	42.75	68	43.02	43.30	33	21,165	0.16%	大買/
2021/03/15	7	41.48	23	41.45	41.55	-16	23,087	-0.07%
2021/03/12	13	41.12	17	41.26	41.25	-4	24,180	-0.02%
2021/03/11	16	40.77	13	40.93	41.15	3	25,079	0.01%
2021/03/10	90	40.75	67	40.33	40.30	23	27,227	0.08%
2021/03/09	25	40.34	7	40.62	40.80	18	28,202	0.06%
2021/03/08	181	42.00	197	41.84	41.60	-16	28,620	-0.06%	大買/大賣/
2021/03/05	77	41.42	65	40.91	40.85	12	29,173	0.04%
2021/03/04	32	42.53	4	42.45	42.00	28	29,757	0.09%
2021/03/03	37	42.32	38	42.51	42.45	-1	29,771	0.00%
2021/03/02	71	45.46	79	45.53	43.20	-8	29,757	-0.03%
2021/02/26	185	45.63	67	45.26	44.80	118	29,441	0.40%	大買/鉅額交易
2021/02/25	104.5	45.61	73	45.45	46.50	31.5	28,947	0.11%	大買/
2021/02/24	4	43.58	21	43.34	42.90	-17	28,334	-0.06%
2021/02/23	35.1	43.89	40	43.57	43.40	-4.9	28,170	-0.02%
2021/02/22	64	43.87	59	43.74	43.50	5	27,996	0.02%
2021/02/19	22	42.92	118	43.06	43.25	-96	27,507	-0.35%	大賣/
2021/02/18	35	42.18	46	42.00	42.45	-11	27,405	-0.04%
2021/02/17	37	40.65	39	40.73	40.90	-2	27,170	-0.01%
2021/02/05	7	38.89	0	0.00	38.65	7	26,937	0.03%
2021/02/04	10	39.03	5	39.20	38.95	5	26,891	0.02%
2021/02/03	10	39.98	1	39.90	39.40	9	26,883	0.03%
2021/02/02	5	39.75	23	39.73	39.70	-18	26,830	-0.07%
2021/02/01	36	39.02	18	39.33	39.00	18	26,794	0.07%
2021/01/29	7	40.55	1	40.45	40.00	6	26,700	0.02%
2021/01/28	15	40.87	14	40.84	41.00	1	26,567	0.00%
2021/01/27	24	41.63	31	41.70	41.45	-7	26,466	-0.03%
2021/01/26	10	40.30	7	40.11	40.20	3	25,920	0.01%
2021/01/25	11	40.16	18	40.46	40.40	-7	25,874	-0.03%
2021/01/22	39	40.02	63	40.00	40.45	-24	25,767	-0.09%
2021/01/21	35	38.81	56	38.26	38.35	-21	25,526	-0.08%
2021/01/20	90	40.83	55.1	40.79	39.20	34.9	25,271	0.14%
2021/01/19	48	43.52	49	43.26	42.95	-1	24,844	0.00%
2021/01/18	211.1	43.73	209.1	43.02	43.45	2	24,675	0.01%	大買/大賣/
2021/01/15	280.1	44.67	197	44.16	43.85	83.1	24,390	0.34%	大買/大賣/
2021/01/14	67	43.62	77	43.43	43.35	-10	23,214	-0.04%
2021/01/13	71	43.19	77.6	42.97	43.20	-6.6	22,781	-0.03%
2021/01/12	21	42.26	19.1	42.29	41.90	1.9	22,334	0.01%
2021/01/11	27.1	42.88	35	42.59	42.95	-7.9	22,159	-0.04%
2021/01/08	21	42.06	15	41.87	42.00	6	22,102	0.03%
2021/01/07	43	42.35	29.5	42.16	42.00	13.5	22,321	0.06%
2021/01/06	33	41.36	29	41.61	41.55	4	22,178	0.02%
2021/01/05	29	41.90	27	42.19	42.25	2	21,936	0.01%
2021/01/04	49	42.28	45	42.15	41.80	4	21,825	0.02%
2020/12/31	35	43.79	44	43.10	42.80	-9	21,588	-0.04%
2020/12/30	46	44.12	65.5	44.00	43.65	-19.5	21,398	-0.09%
2020/12/29	94	44.04	93	44.04	43.90	1	21,047	0.00%
2020/12/28	25.1	42.04	23	41.68	42.65	2.1	20,134	0.01%
2020/12/25	27	42.16	27.4	42.15	41.70	-0.4	19,751	0.00%
2020/12/24	25	42.37	42	42.24	42.20	-17	19,574	-0.09%
2020/12/23	48	42.57	63	42.60	42.60	-15	19,383	-0.08%
2020/12/22	148	42.85	145	43.27	41.80	3	19,094	0.02%	大買/大賣/
2020/12/21	28	40.66	24	40.79	41.50	4	18,269	0.02%
2020/12/18	17	41.19	42	41.23	41.10	-25	18,105	-0.14%
2020/12/17	64	41.24	70	41.27	41.10	-6	17,956	-0.03%
2020/12/16	54	42.60	41	42.68	42.50	13	17,643	0.07%
2020/12/15	46	43.08	58.1	42.58	41.60	-12.1	17,424	-0.07%
2020/12/14	57	43.89	49	43.96	43.40	8	17,103	0.05%
2020/12/11	196	44.42	196.1	44.65	44.25	-0.1	16,861	0.00%	大買/大賣/
2020/12/10	110	44.92	100.1	44.77	44.05	9.9	15,993	0.06%	大買/
2020/12/09	344.2	47.06	303.2	46.99	45.70	41	15,207	0.27%	大買/大賣/
2020/12/08	158	44.85	145.1	44.46	45.70	12.9	13,020	0.10%	大買/大賣/
2020/12/07	118.3	43.71	101	43.99	43.05	17.3	11,934	0.14%	大買/大賣/
2020/12/04	486	43.28	510.4	43.15	44.30	-24.4	11,044	-0.22%	大買/大賣/
2020/12/03	62.3	40.45	79.2	41.56	42.55	-16.9	8,896	-0.19%
2020/12/02	39	39.18	88	39.08	38.70	-49	8,094	-0.61%
2020/12/01	183.2	38.60	62	38.79	38.70	121.2	7,662	1.58%	大買/鉅額交易
2020/11/30	96	38.78	120	38.50	37.75	-24	7,067	-0.34%	大賣/
2020/11/27	36	36.32	11	35.96	36.20	25	6,504	0.38%
2020/11/26	48	36.14	42	35.82	36.25	6	6,560	0.09%
2020/11/25	37	35.61	14	35.36	35.25	23	6,471	0.36%
2020/11/24	36	35.77	46	35.99	35.40	-10	6,440	-0.16%
2020/11/23	39	35.21	49	35.47	35.95	-10	6,216	-0.16%
2020/11/20	7	34.13	5	34.18	34.35	2	5,793	0.03%
2020/11/19	9	33.84	17	34.04	33.85	-8	5,733	-0.14%
2020/11/18	3	33.40	2	33.30	33.40	1	5,645	0.02%
2020/11/17	26	33.66	11	33.78	33.50	15	5,675	0.26%
2020/11/16	0	0.00	7	33.00	33.15	-7	5,760	-0.12%
2020/11/13	1	32.80	3	32.80	32.80	-2	5,827	-0.03%
2020/11/12	3	32.88	0	0.00	32.55	3	6,027	0.05%
2020/11/11	4	32.89	2	32.98	32.85	2	6,233	0.03%
2020/11/10	21	32.43	0	0.00	32.55	21	6,234	0.34%
2020/11/09	8	32.71	7	32.65	32.55	1	6,280	0.02%
2020/11/06	2	33.13	1	32.55	32.40	1	6,308	0.02%
2020/11/05	2	32.88	3	32.93	32.70	-1	6,374	-0.02%
2020/11/04	1	32.60	4	32.80	32.60	-3	6,454	-0.05%
2020/11/03	1	32.60	1	32.90	32.90	0	6,647	0.00%
2020/11/02	7	32.50	23	31.89	32.50	-16	6,846	-0.23%
2020/10/30	4	32.04	0	0.00	31.65	4	6,946	0.06%
2020/10/29	6	32.08	1	32.20	32.35	5	7,069	0.07%
2020/10/28	15	33.06	0	0.00	32.85	15	7,182	0.21%
2020/10/27	5	33.37	0	0.00	33.40	5	7,980	0.06%
2020/10/26	3	33.57	2	33.55	33.55	1	8,108	0.01%
2020/10/23	1	34.20	2	33.93	33.90	-1	8,170	-0.01%
2020/10/22	10	34.62	11	34.52	34.20	-1	8,650	-0.01%
2020/10/21	1	34.00	2	34.15	34.00	-1	8,799	-0.01%
2020/10/20	1.1	34.27	0	0.00	34.10	1.1	8,904	0.01%
2020/10/16	5	35.31	9	35.03	34.50	-4	8,991	-0.04%
2020/10/15	46	35.50	54	35.68	35.60	-8	8,927	-0.09%
2020/10/14	1	34.00	1	34.15	34.25	0	8,613	0.00%
2020/10/13	1	33.20	1	33.30	33.45	0	8,718	0.00%
2020/10/12	8	33.87	0	0.00	33.50	8	8,986	0.09%
2020/10/08	2	34.20	1	34.25	34.20	1	9,028	0.01%
2020/10/06	3	34.30	0	0.00	34.25	3	9,169	0.03%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/29	1	33.80	2	33.83	33.75	-1	9,617	-0.01%
2020/09/28	5	33.83	5	33.95	33.90	0	9,959	0.00%
2020/09/25	5	33.65	1	33.60	33.25	4	10,610	0.04%
2020/09/24	0	0.00	1	34.00	33.35	-1	11,107	-0.01%
2020/09/23	2	34.70	0	0.00	34.55	2	11,120	0.02%
2020/09/22	11	34.38	6	34.21	34.55	5	11,169	0.04%
2020/09/21	5	35.31	3	35.30	34.90	2	11,158	0.02%
2020/09/18	4	35.98	6	36.03	35.75	-2	11,133	-0.02%
2020/09/17	3	36.00	14	35.93	36.10	-11	11,111	-0.10%
2020/09/16	4	35.80	5	36.00	35.45	-1	10,976	-0.01%
2020/09/15	11	35.49	15	35.48	35.30	-4	10,937	-0.04%
2020/09/14	8	35.17	0	0.00	35.10	8	11,011	0.07%
2020/09/11	6	35.26	6	35.13	35.05	0	11,033	0.00%
2020/09/10	11	35.68	9	35.94	35.45	2	11,042	0.02%
2020/09/09	4	35.46	9	35.76	35.90	-5	11,088	-0.05%
2020/09/08	8	35.18	3	35.32	35.25	5	11,062	0.05%
2020/09/07	15	36.31	7	36.84	35.50	8	11,222	0.07%
2020/09/04	2	34.95	3	35.13	36.00	-1	10,950	-0.01%
2020/09/03	19	35.76	33	35.57	35.35	-14	10,853	-0.13%
2020/09/02	26	35.80	24	35.45	35.60	2	10,878	0.02%
2020/09/01	34	34.91	6.7	34.89	34.85	27.3	11,131	0.25%
2020/08/31	7	34.79	14	34.70	34.80	-7	10,967	-0.06%
2020/08/28	41	34.58	51	34.12	34.40	-10	10,840	-0.09%
2020/08/27	13	34.51	11	34.76	35.15	2	10,857	0.02%
2020/08/25	6	33.73	2	33.65	33.60	4	11,005	0.04%
2020/08/24	11	33.37	6	33.42	33.45	5	11,001	0.05%
2020/08/21	2	33.50	17	33.49	33.65	-15	11,014	-0.14%
2020/08/20	52	33.73	43	33.32	33.00	9	11,012	0.08%
2020/08/19	60	36.15	33	36.01	35.65	27	10,851	0.25%
2020/08/18	40	36.94	60	36.90	36.45	-20	10,844	-0.18%
2020/08/17	26	36.51	28	36.81	36.85	-2	10,705	-0.02%
2020/08/14	0	0.00	11	35.25	35.40	-11	10,541	-0.10%
2020/08/13	1	35.55	3	35.28	35.20	-2	10,583	-0.02%
2020/08/12	2	35.53	1	35.45	35.55	1	10,578	0.01%
2020/08/11	12	35.78	7	35.96	35.40	5	10,619	0.05%
2020/08/10	12	35.93	21	35.34	35.20	-9	10,633	-0.08%
2020/08/07	36	36.19	23	36.48	35.75	13	10,730	0.12%
2020/08/06	26	37.29	25	37.29	37.45	1	10,749	0.01%
2020/08/05	17	37.27	13	37.33	36.90	4	10,688	0.04%
2020/08/04	22	36.96	26	37.13	37.10	-4	10,597	-0.04%
2020/08/03	12	36.85	18	37.03	36.85	-6	10,564	-0.06%
2020/07/31	121	37.20	143	37.22	37.15	-22	10,441	-0.21%	大買/大賣/
2020/07/30	11	35.76	8	36.04	36.35	3	9,654	0.03%
2020/07/29	28	35.69	25	35.54	35.50	3	9,631	0.03%
2020/07/28	168	36.04	262	36.47	35.65	-94	9,736	-0.97%	大買/大賣/
2020/07/27	66	34.88	79	35.14	35.25	-13	9,497	-0.14%
2020/07/24	34	34.74	30	34.73	34.25	4	9,370	0.04%
2020/07/23	87	35.31	15	34.91	34.85	72	9,367	0.77%
2020/07/22	13	35.05	2	35.08	35.05	11	9,487	0.12%
2020/07/21	6	35.13	10	34.92	34.85	-4	9,454	-0.04%
2020/07/20	1	34.50	21	34.59	34.50	-20	9,423	-0.21%
2020/07/17	38	35.21	32	35.01	34.85	6	9,443	0.06%
2020/07/16	37	35.10	20	35.14	35.60	17	9,483	0.18%
2020/07/15	1	34.00	6	33.91	34.20	-5	9,227	-0.05%
2020/07/14	10	33.72	5	33.98	33.50	5	9,231	0.05%
2020/07/13	13	34.25	8	34.18	34.30	5	9,247	0.05%
2020/07/10	20	35.96	26	35.98	35.55	-6	9,270	-0.06%
2020/07/09	38	36.98	21	36.93	36.70	17	9,162	0.19%
2020/07/08	24	37.20	15	37.43	37.20	9	9,011	0.10%
2020/07/07	40	37.00	41	37.24	37.00	-1	8,909	-0.01%
2020/07/06	123	38.92	92	38.71	38.55	31	8,697	0.36%	大買/
2020/07/03	34	35.63	49	35.69	36.45	-15	8,188	-0.18%
2020/07/02	0	0.00	18	34.09	34.20	-18	7,697	-0.23%
2020/07/01	7	33.82	2	34.05	33.80	5	7,699	0.06%
2020/06/30	0	0.00	2	33.40	33.40	-2	7,723	-0.03%
2020/06/24	4	33.33	2	33.48	33.30	2	7,783	0.03%
2020/06/23	0	0.00	1	33.85	33.55	-1	7,879	-0.01%
2020/06/22	2	33.55	1	34.00	33.50	1	7,964	0.01%
2020/06/19	5	34.07	16	34.04	33.60	-11	8,082	-0.14%
2020/06/18	6	33.42	5	33.42	33.50	1	8,038	0.01%
2020/06/17	1	33.50	9	33.57	33.75	-8	8,047	-0.10%
2020/06/16	4	34.10	13	34.08	33.95	-9	8,149	-0.11%
2020/06/15	9	33.33	6	33.55	33.30	3	8,200	0.04%
2020/06/12	15	33.84	40	33.62	34.15	-25	8,265	-0.30%
2020/06/11	5	32.91	18	33.23	32.75	-13	8,149	-0.16%
2020/06/10	1	33.70	4	33.73	33.70	-3	8,183	-0.04%
2020/06/09	29	34.19	29	34.23	33.90	0	8,370	0.00%
2020/06/08	169	34.80	181	34.92	34.85	-12	8,405	-0.14%	大買/大賣/
2020/06/05	0	0.00	11	33.80	33.90	-11	8,023	-0.14%
2020/06/04	10	33.92	5	34.13	33.60	5	8,147	0.06%
2020/06/03	22	34.43	15	34.20	34.15	7	8,189	0.09%
2020/06/02	43	34.44	31	34.46	34.55	12	8,115	0.15%
2020/06/01	4.1	32.99	18	33.24	33.60	-13.9	7,927	-0.18%
2020/05/29	4	32.75	49	33.11	32.75	-45	7,968	-0.56%
2020/05/28	12	33.27	21	33.53	33.10	-9	8,140	-0.11%
2020/05/27	11	32.80	20	33.46	33.20	-9	8,364	-0.11%
2020/05/26	14	33.74	7	33.86	33.50	7	8,744	0.08%
2020/05/25	8	32.76	13	33.03	33.70	-5	8,973	-0.06%
2020/05/22	13	33.17	2	33.15	32.60	11	8,967	0.12%
2020/05/21	7	33.71	5	33.70	33.65	2	8,967	0.02%
2020/05/20	9	33.67	19	33.44	33.55	-10	9,054	-0.11%
2020/05/19	1	33.20	1	33.15	33.20	0	9,104	0.00%
2020/05/18	24	32.93	19	33.04	32.40	5	9,309	0.05%
2020/05/15	17	33.95	9	34.36	33.45	8	9,366	0.09%
2020/05/14	42	33.84	20	34.25	33.70	22	9,582	0.23%
2020/05/13	72	34.21	39	34.18	34.40	33	9,598	0.34%
2020/05/12	18	33.83	16	33.39	33.40	2	9,448	0.02%
2020/05/11	21	32.94	21	33.03	33.05	0	9,464	0.00%
2020/05/08	13	33.15	5	33.19	32.70	8	9,395	0.09%
2020/05/07	1	32.70	33	32.81	32.70	-32	9,277	-0.34%
2020/05/06	22	32.48	9	32.51	32.35	13	9,233	0.14%
2020/05/05	18	32.67	20	32.96	32.55	-2	9,207	-0.02%
2020/05/04	38	32.80	27	32.67	32.85	11	9,141	0.12%
2020/04/30	25	31.86	31	31.96	32.70	-6	8,989	-0.07%
2020/04/29	10	31.03	5	31.04	30.90	5	8,825	0.06%
2020/04/28	7	30.99	7	31.11	30.95	0	8,819	0.00%
2020/04/27	126	30.21	143	30.39	30.70	-17	8,850	-0.19%	大買/大賣/
2020/04/24	1	29.35	10	29.45	29.40	-9	8,714	-0.10%
2020/04/23	8	29.55	33	29.52	29.30	-25	8,710	-0.29%
2020/04/22	30	28.97	5	29.00	29.05	25	8,702	0.29%
2020/04/21	39	29.71	48	29.17	28.75	-9	8,808	-0.10%
2020/04/20	2	28.83	3	28.92	29.00	-1	8,715	-0.01%
2020/04/17	30	29.42	3	29.58	28.80	27	8,765	0.31%
2020/04/16	0	0.00	7	29.13	29.10	-7	8,703	-0.08%
2020/04/15	36	29.08	23	29.12	29.05	13	8,664	0.15%
2020/04/14	5	28.66	11	28.65	28.65	-6	8,655	-0.07%
2020/04/10	4	28.18	2	28.15	28.30	2	8,761	0.02%
2020/04/09	33	28.59	13	28.98	28.45	20	9,015	0.22%
2020/04/08	34	28.39	18	28.20	28.90	16	9,001	0.18%
2020/04/07	10	27.20	7	27.23	27.30	3	8,905	0.03%
2020/04/06	3	26.47	23	26.18	26.60	-20	9,145	-0.22%
2020/04/01	14	26.20	14	26.17	26.15	0	9,526	0.00%
2020/03/31	3	26.00	2	25.65	25.95	1	9,491	0.01%
2020/03/30	27	24.81	23	25.37	25.70	4	9,638	0.04%
2020/03/27	31	26.69	15	26.36	25.60	16	9,646	0.17%
2020/03/26	14	25.74	33	26.17	26.05	-19	9,570	-0.20%
2020/03/25	31	25.68	45	25.59	26.00	-14	9,519	-0.15%
2020/03/24	25.1	24.05	2	23.80	23.90	23.1	9,452	0.24%
2020/03/23	16	23.09	16	22.91	22.60	0	9,873	0.00%
2020/03/20	54	23.89	72	24.03	24.30	-18	10,014	-0.18%
2020/03/19	29	23.51	30	23.41	22.55	-1	10,038	-0.01%
2020/03/18	18	25.68	19	25.71	25.05	-1	10,011	-0.01%
2020/03/17	24	25.60	22	25.43	25.05	2	10,270	0.02%
2020/03/16	20	27.13	50	27.47	26.45	-30	10,196	-0.29%
2020/03/13	45	27.41	122	27.29	27.90	-77	10,206	-0.75%	大賣/
2020/03/12	51	30.36	29	30.71	30.20	22	10,016	0.22%
2020/03/11	8	32.92	9	33.27	32.40	-1	10,010	-0.01%
2020/03/10	20	32.63	18	32.64	33.05	2	10,412	0.02%
2020/03/09	26	33.44	15	33.51	33.00	11	10,701	0.10%
2020/03/06	1	34.70	22	34.79	34.75	-21	10,583	-0.20%
2020/03/05	6	35.38	8	35.33	35.20	-2	10,574	-0.02%
2020/03/04	5	34.80	6	35.01	34.85	-1	10,516	-0.01%
2020/03/03	28	35.79	19	35.81	35.15	9	10,472	0.09%
2020/03/02	49	34.87	45	35.39	35.50	4	10,424	0.04%
2020/02/27	84	36.00	66	35.71	34.15	18	10,167	0.18%
2020/02/26	44.1	35.39	48	35.33	36.00	-3.9	9,735	-0.04%
2020/02/25	3	34.55	3	34.82	35.15	0	9,448	0.00%
2020/02/24	21	35.05	9	34.93	35.00	12	9,393	0.13%
2020/02/21	11	35.08	16	35.25	35.40	-5	9,348	-0.05%
2020/02/20	19	35.21	11	35.17	35.00	8	9,230	0.09%
2020/02/19	30	35.36	31	35.43	35.30	-1	9,113	-0.01%
2020/02/18	35	34.83	56	34.65	34.65	-21	8,882	-0.24%
2020/02/17	35	34.87	27	34.86	34.65	8	8,773	0.09%
2020/02/14	12	33.94	7	33.95	34.00	5	8,475	0.06%
2020/02/13	18	33.84	13	33.70	33.50	5	8,308	0.06%
2020/02/12	29	33.65	8	33.49	33.60	21	8,348	0.25%
2020/02/11	0	0.00	10	32.13	32.20	-10	8,274	-0.12%
2020/02/10	0	0.00	1	31.00	31.60	-1	8,344	-0.01%
2020/02/07	1	32.10	10	32.10	31.85	-9	8,493	-0.11%
2020/02/06	4	32.20	3	32.33	32.40	1	8,669	0.01%
2020/02/05	5	32.49	10	32.24	31.80	-5	8,800	-0.06%
2020/02/04	12	31.51	2	31.75	32.10	10	8,800	0.11%
2020/02/03	32	30.64	7	30.54	31.20	25	8,871	0.28%
2020/01/31	8	32.56	15	32.42	32.50	-7	8,827	-0.08%
2020/01/30	19	32.52	24	32.32	32.25	-5	9,107	-0.05%
2020/01/20	10	35.81	11	35.75	35.80	-1	9,084	-0.01%
2020/01/17	3	35.60	1	35.60	35.45	2	9,265	0.02%
2020/01/16	4	35.49	2	35.60	35.45	2	9,526	0.02%
2020/01/15	24	35.69	21	35.67	35.55	3	9,835	0.03%
2020/01/14	15	35.33	28	35.49	35.40	-13	9,947	-0.13%
2020/01/13	17	34.83	10	34.59	35.15	7	10,704	0.07%
2020/01/10	18	34.10	15	34.11	34.15	3	11,060	0.03%
2020/01/09	14	34.38	10	34.39	34.30	4	11,048	0.04%
2020/01/08	22	34.10	5	34.46	34.00	17	11,063	0.15%
2020/01/07	29	35.05	13	34.93	34.80	16	11,090	0.14%
2020/01/06	16	35.49	17	35.66	35.20	-1	11,228	-0.01%
2020/01/03	47	37.09	18	36.74	36.25	29	11,149	0.26%
2020/01/02	18	36.87	36	36.89	36.90	-18	10,906	-0.17%
2019/12/31	35	36.58	25	36.63	36.35	10	10,825	0.09%
2019/12/30	53	37.28	53	37.29	37.10	0	10,750	0.00%
2019/12/27	15	36.89	51.1	36.64	37.30	-36.1	10,473	-0.34%
2019/12/26	4	36.08	7	36.07	35.80	-3	10,121	-0.03%
2019/12/25	15	36.31	64	36.45	36.10	-49	10,177	-0.48%
2019/12/24	16	35.93	4	35.71	35.80	12	10,039	0.12%
2019/12/23	22	35.99	17	36.18	36.10	5	10,132	0.05%
2019/12/20	19	35.97	7	36.14	35.90	12	10,247	0.12%
2019/12/19	31	35.84	0	0.00	35.90	31	10,473	0.30%
2019/12/18	73	36.71	39	36.94	36.30	34	10,454	0.33%
2019/12/17	16	35.93	47	36.37	36.60	-31	10,055	-0.31%
2019/12/16	28	36.15	9	36.11	36.05	19	10,068	0.19%
2019/12/13	16	35.57	9	35.99	35.60	7	9,918	0.07%
2019/12/12	45	36.35	137	36.76	35.50	-92	9,803	-0.94%	大賣/
2019/12/11	3	35.45	4	35.60	35.50	-1	9,404	-0.01%
2019/12/10	6	35.39	4	35.68	35.75	2	9,363	0.02%
2019/12/09	8	35.48	2	35.85	35.30	6	9,240	0.06%
2019/12/06	12	35.74	25	35.79	35.55	-13	9,233	-0.14%
2019/12/05	61	35.71	56	35.58	35.25	5	9,090	0.06%
2019/12/04	43	34.72	43	34.72	34.85	0	8,701	0.00%
2019/12/03	3	33.07	0	0.00	33.10	3	8,310	0.04%
2019/12/02	1	33.00	1	33.05	33.05	0	8,328	0.00%
2019/11/29	6	33.49	3	33.65	33.45	3	8,386	0.04%
2019/11/28	6	33.92	4	33.80	33.80	2	8,410	0.02%
2019/11/27	1	34.25	9	33.81	34.10	-8	8,529	-0.09%
2019/11/26	2	33.23	0	0.00	33.35	2	8,500	0.02%
2019/11/25	2	33.05	4	33.10	33.05	-2	8,682	-0.02%
2019/11/22	1	33.00	0	33.05	33.05	1	8,719	0.01%
2019/11/21	3	32.97	3	32.92	33.25	0	8,766	0.00%
2019/11/20	14	33.17	0	0.00	33.15	14	8,779	0.16%
2019/11/19	0.6	33.60	5	33.30	33.60	-4.4	8,826	-0.05%
2019/11/15	11	33.09	0	0.00	33.00	11	8,970	0.12%
2019/11/14	26	32.88	22	32.85	33.00	4	9,074	0.04%
2019/11/13	2	33.40	1	33.35	33.25	1	9,090	0.01%
2019/11/12	2	33.35	4	33.25	33.60	-2	9,106	-0.02%
2019/11/11	10	33.47	18.2	33.13	33.00	-8.2	9,114	-0.09%
2019/11/08	11	34.47	12	34.52	34.30	-1	9,043	-0.01%
2019/11/07	9	35.11	17	35.25	35.05	-8	9,033	-0.09%
2019/11/06	4	35.78	6	36.26	35.75	-2	9,078	-0.02%
2019/11/05	3	36.43	10	36.40	36.00	-7	8,993	-0.08%
2019/11/04	9	36.07	7	36.05	35.80	2	8,863	0.02%
2019/11/01	16	35.23	15	35.53	35.70	1	8,740	0.01%
2019/10/31	6	35.51	4	35.51	35.05	2	8,780	0.02%
2019/10/30	6	35.81	1	35.95	35.80	5	8,690	0.06%
2019/10/29	20	36.58	21	36.28	36.05	-1	8,683	-0.01%
2019/10/28	8	35.69	16	35.65	35.60	-8	8,555	-0.09%
2019/10/25	19	36.04	60	36.10	35.50	-41	8,580	-0.48%
2019/10/24	63	36.45	32	36.53	36.70	31	8,427	0.37%
2019/10/23	93	36.41	33	36.33	36.35	60	8,296	0.72%
2019/10/22	34	36.10	29	36.05	36.15	5	8,261	0.06%
2019/10/21	91	36.13	99	36.27	36.30	-8	8,106	-0.10%
2019/10/18	27	34.32	31	34.53	34.80	-4	7,458	-0.05%
2019/10/17	3	33.52	4	33.54	33.45	-1	7,237	-0.01%
2019/10/16	1	33.10	6	33.98	33.20	-5	7,345	-0.07%
2019/10/15	8	33.86	1	33.70	33.40	7	7,326	0.10%
2019/10/14	39	34.08	42	33.96	33.75	-3	7,233	-0.04%
2019/10/09	3	32.80	2	32.60	32.70	1	7,081	0.01%
2019/10/08	10	33.15	16	33.16	32.90	-6	7,118	-0.08%
2019/10/07	28	33.78	2	34.00	33.45	26	7,175	0.36%
2019/10/04	11	33.93	5	34.15	33.85	6	7,280	0.08%
2019/10/03	8	33.63	4	33.69	34.10	4	7,323	0.05%
2019/10/02	20	33.87	7	33.90	33.90	13	7,419	0.18%
2019/10/01	14	34.17	13	34.23	34.60	1	7,428	0.01%
2019/09/27	1	33.50	1	33.65	33.65	0	7,471	0.00%
2019/09/26	19	34.61	7	34.64	34.10	12	7,535	0.16%
2019/09/25	13	34.10	11	34.41	34.50	2	7,686	0.03%
2019/09/24	22	34.27	48	34.37	34.15	-26	7,755	-0.34%
2019/09/23	1	33.70	25	33.57	33.75	-24	7,525	-0.32%
2019/09/20	25	33.48	30	33.59	33.45	-5	7,554	-0.07%
2019/09/19	40	33.27	17	33.44	33.50	23	7,653	0.30%
2019/09/17	3	32.47	7	32.59	32.50	-4	7,640	-0.05%
2019/09/16	0	0.00	6	32.32	32.20	-6	7,696	-0.08%
2019/09/12	2	32.25	6	32.33	32.20	-4	7,842	-0.05%
2019/09/11	3	32.00	3	31.95	31.90	0	7,914	0.00%
2019/09/10	11	31.90	5	32.18	31.90	6	8,037	0.07%
2019/09/09	2	32.50	1	32.75	32.35	1	8,377	0.01%
2019/09/06	6	33.10	6	33.11	32.90	0	8,430	0.00%
2019/09/05	0	0.00	1	32.80	32.90	-1	8,426	-0.01%
2019/09/04	8	32.73	25	32.81	32.85	-17	8,683	-0.20%
2019/09/03	19	32.68	12	32.96	32.50	7	8,754	0.08%
2019/09/02	11	32.60	5	32.64	32.70	6	8,710	0.07%
2019/08/30	27	32.58	11	32.32	32.10	16	8,713	0.18%
2019/08/29	20	32.55	17	32.22	32.30	3	8,640	0.03%
2019/08/28	32	32.21	39	32.30	32.55	-7	8,568	-0.08%
2019/08/27	0	0.00	11	31.75	31.40	-11	8,406	-0.13%
2019/08/26	14	31.77	1	31.80	31.50	13	8,466	0.15%
2019/08/23	6	32.40	5	32.38	32.40	1	8,468	0.01%
2019/08/22	1	32.90	9	32.73	32.40	-8	8,490	-0.09%
2019/08/21	30	32.71	13	32.79	32.70	17	8,500	0.20%
2019/08/20	14	33.24	10	32.91	32.90	4	8,487	0.05%
2019/08/19	3	33.38	12	33.51	33.40	-9	8,459	-0.11%
2019/08/16	8	32.00	2	32.15	32.50	6	8,412	0.07%
2019/08/15	6	31.88	11	31.80	31.85	-5	8,490	-0.06%
2019/08/14	10	32.81	0	0.00	32.50	10	8,552	0.12%
2019/08/13	9	32.58	6	32.53	32.50	3	8,640	0.03%
2019/08/12	24	32.11	19	32.24	32.45	5	8,721	0.06%
2019/08/08	8	32.98	17	33.11	32.85	-9	8,736	-0.10%
2019/08/07	13	33.58	18	33.77	33.20	-5	8,803	-0.06%
2019/08/06	2	33.15	1	32.70	34.15	1	8,983	0.01%
2019/08/05	11	34.12	6	34.16	33.85	5	9,305	0.05%
2019/08/02	19	34.62	10	34.83	34.55	9	9,570	0.09%
2019/08/01	11	35.87	12	35.78	35.75	-1	9,723	-0.01%
2019/07/31	1	35.90	9	35.83	36.20	-8	9,932	-0.08%
2019/07/30	26	36.08	219	37.09	35.60	-193	9,958	-1.94%	大賣/鉅額交易
2019/07/29	85	37.21	12	37.23	37.05	73	9,899	0.74%
2019/07/26	16	36.92	3	36.95	37.00	13	9,916	0.13%
2019/07/25	12	36.91	7	36.86	36.90	5	9,947	0.05%
2019/07/24	335	37.14	204	36.84	36.80	131	10,024	1.31%	大買/大賣/鉅額交易
2019/07/23	3	36.12	9	36.67	36.10	-6	10,242	-0.06%
2019/07/22	141	36.72	141	36.55	36.50	0	10,750	0.00%	大買/大賣/
2019/07/19	5	35.12	16	35.33	36.05	-11	11,077	-0.10%
2019/07/18	10	34.89	19	34.83	34.50	-9	11,053	-0.08%
2019/07/17	11	35.72	13	35.75	35.65	-2	11,077	-0.02%
2019/07/16	3	36.17	13	35.94	35.90	-10	11,708	-0.09%
2019/07/15	5	35.83	3	35.87	35.70	2	11,875	0.02%
2019/07/12	12	35.55	6	35.65	35.40	6	12,082	0.05%
2019/07/11	28	35.74	16	35.76	35.60	12	12,129	0.10%
2019/07/10	19	37.53	45	37.56	37.60	-26	12,100	-0.21%
2019/07/09	8	37.59	14	37.63	37.40	-6	12,054	-0.05%
2019/07/08	2	37.90	17	38.27	38.05	-15	12,117	-0.12%
2019/07/05	49	37.63	73	37.58	37.80	-24	12,158	-0.20%
2019/07/04	34	37.38	53	37.48	37.55	-19	12,166	-0.16%
2019/07/03	15	36.92	16	36.86	36.90	-1	12,483	-0.01%
2019/07/02	94	37.13	74	37.11	37.10	20	12,517	0.16%
2019/07/01	32	36.26	14	36.26	36.45	18	12,550	0.14%
2019/06/28	8	35.19	7	35.29	35.35	1	12,808	0.01%
2019/06/27	36	35.11	10	35.17	35.15	26	13,119	0.20%
2019/06/26	23	34.62	20	34.56	34.70	3	13,074	0.02%
2019/06/25	3	35.13	4	35.46	35.30	-1	13,030	-0.01%
2019/06/24	95	35.71	100	35.48	36.00	-5	12,960	-0.04%
2019/06/21	12	35.47	2	35.85	35.05	10	12,923	0.08%
2019/06/20	26	35.94	36	36.04	35.70	-10	12,880	-0.08%
2019/06/19	36	35.41	35	35.42	35.55	1	12,826	0.01%
2019/06/18	27	35.43	20	35.55	35.05	7	12,825	0.05%
2019/06/17	71	35.65	73	35.82	35.50	-2	12,844	-0.02%
2019/06/14	33	34.61	29	34.75	34.40	4	12,517	0.03%
2019/06/13	18	34.14	16	34.23	34.25	2	12,543	0.02%
2019/06/12	33	34.95	39	35.10	34.60	-6	12,564	-0.05%
2019/06/11	6	33.98	5	33.79	34.05	1	12,406	0.01%
2019/06/10	8	33.28	0	0.00	33.25	8	12,391	0.06%
2019/06/06	15	32.91	24	32.84	32.80	-9	12,525	-0.07%
2019/06/05	8	34.07	5	34.20	33.10	3	12,542	0.02%
2019/06/04	6	33.22	0	0.00	33.50	6	12,606	0.05%
2019/06/03	4	32.79	3	32.95	33.25	1	12,833	0.01%
2019/05/31	7	33.48	10	33.66	33.50	-3	13,007	-0.02%
2019/05/30	10	32.84	1	32.70	33.15	9	13,059	0.07%
2019/05/29	9	32.32	6	32.40	32.30	3	13,289	0.02%
2019/05/28	12	32.83	17	32.72	32.95	-5	13,695	-0.04%
2019/05/27	10	32.98	20	33.17	32.90	-10	14,182	-0.07%
2019/05/24	25	33.31	21	33.44	33.05	4	14,485	0.03%
2019/05/23	11	33.21	10	33.09	33.30	1	14,617	0.01%
2019/05/22	16	34.35	21	34.42	33.90	-5	14,824	-0.03%
2019/05/21	5	33.69	3	33.15	33.90	2	15,197	0.01%
2019/05/20	11	33.29	0	0.00	33.05	11	15,278	0.07%
2019/05/17	36	34.13	53	34.13	33.80	-17	15,570	-0.11%
2019/05/16	12	34.17	11	34.42	33.80	1	15,910	0.01%
2019/05/15	92	35.19	32	35.06	34.90	60	16,886	0.36%
2019/05/14	31	34.31	25	34.26	35.25	6	17,494	0.03%
2019/05/13	65	34.66	79	34.74	33.80	-14	17,719	-0.08%
2019/05/10	27	37.57	22	37.82	36.60	5	17,580	0.03%
2019/05/09	55	38.47	82	38.07	37.25	-27	17,423	-0.15%
2019/05/08	48	38.77	55	38.78	38.90	-7	17,313	-0.04%
2019/05/07	54	38.47	55	38.41	38.40	-1	17,407	-0.01%
2019/05/06	23	38.34	27	38.27	38.15	-4	17,976	-0.02%
2019/05/03	8	39.46	14	39.40	39.35	-6	17,943	-0.03%
2019/05/02	21	39.08	21	39.02	38.90	0	17,968	0.00%
2019/04/30	20	38.61	28	38.75	39.05	-8	18,100	-0.04%
2019/04/29	83	39.47	125	39.45	38.55	-42	17,988	-0.23%	大賣/
2019/04/26	105	40.75	55	40.71	41.15	50	17,730	0.28%	大買/
2019/04/25	40	40.56	38	40.32	40.55	2	17,250	0.01%
2019/04/24	34	39.93	54	39.91	39.40	-20	16,889	-0.12%
2019/04/23	23	39.07	14	39.15	39.00	9	16,911	0.05%
2019/04/22	80	40.33	78	40.44	39.25	2	17,008	0.01%
2019/04/19	65	38.37	77	38.60	39.00	-12	16,563	-0.07%
2019/04/18	22	38.37	27	38.82	37.85	-5	16,598	-0.03%
2019/04/17	84	38.44	92	38.28	38.25	-8	16,622	-0.05%
2019/04/16	65	37.99	83	37.80	38.05	-18	16,677	-0.11%
2019/04/15	48	37.52	38	37.70	37.30	10	16,926	0.06%
2019/04/12	49	37.56	63	37.63	37.25	-14	17,317	-0.08%
2019/04/11	58	38.79	47	38.74	38.10	11	17,415	0.06%
2019/04/10	30	39.31	40	39.31	39.35	-10	17,356	-0.06%
2019/04/09	80	40.09	99	40.19	39.60	-19	17,404	-0.11%
2019/04/08	57	39.77	44	39.51	39.30	13	17,317	0.08%
2019/04/03	105	39.44	56	39.64	39.20	49	17,378	0.28%	大買/
2019/04/02	87	38.67	49	38.73	39.45	38	17,400	0.22%
2019/04/01	126	37.93	127	37.73	37.90	-1	17,263	-0.01%	大買/大賣/
2019/03/29	27	36.44	24	36.63	36.90	3	17,149	0.02%
2019/03/28	32	37.15	26	37.21	36.55	6	17,823	0.03%
2019/03/27	14	36.95	10	37.20	36.80	4	18,695	0.02%
2019/03/26	13	37.18	14	37.00	36.90	-1	19,704	-0.01%
2019/03/25	24	36.56	20	36.60	36.70	4	20,382	0.02%
2019/03/22	6	37.14	11	37.17	37.10	-5	20,597	-0.02%
2019/03/21	23	37.12	20	37.41	36.75	3	20,876	0.01%
2019/03/20	36	37.02	58	37.08	37.10	-22	21,208	-0.10%
2019/03/19	35	36.48	45	36.58	36.45	-10	21,697	-0.05%
2019/03/18	51	36.32	23	36.55	36.25	28	22,043	0.13%
2019/03/15	93	36.83	84	36.94	36.70	9	22,301	0.04%
2019/03/14	90	36.75	91	36.63	36.45	-1	22,583	0.00%
2019/03/13	31	37.12	71	37.22	37.10	-40	23,091	-0.17%
2019/03/12	34	37.87	53	38.06	37.35	-19	23,411	-0.08%
2019/03/11	53	37.40	48	37.47	37.30	5	23,766	0.02%
2019/03/08	82	36.80	90	36.88	37.25	-8	24,548	-0.03%
2019/03/07	98	37.60	81	37.79	37.05	17	25,184	0.07%
2019/03/06	45	39.07	44	39.27	38.65	1	26,262	0.00%
2019/03/05	40	38.92	37	39.04	38.60	3	27,112	0.01%
2019/03/04	93	39.48	90	39.51	38.95	3	28,054	0.01%
2019/02/27	137	39.14	145	39.30	39.50	-8	28,110	-0.03%	大買/大賣/
2019/02/26	124	38.70	137	38.77	38.60	-13	28,202	-0.05%	大買/大賣/
2019/02/25	60	37.86	68	38.02	37.80	-8	28,383	-0.03%
2019/02/22	70	39.39	59	39.63	38.75	11	29,437	0.04%
2019/02/21	54	39.06	46	39.09	39.40	8	29,463	0.03%
2019/02/20	153	40.45	138	40.53	39.50	15	29,489	0.05%	大買/大賣/
2019/02/19	81	39.24	84	39.34	39.50	-3	29,660	-0.01%
2019/02/18	114	39.57	152	39.69	39.20	-38	30,192	-0.13%	大買/大賣/
2019/02/15	85	39.09	64	39.10	38.80	21	30,612	0.07%
2019/02/14	129	39.98	108	39.96	39.80	21	30,775	0.07%	大買/大賣/
2019/02/13	22	38.04	34	37.56	38.75	-12	30,306	-0.04%
2019/02/12	160	35.16	175	35.09	35.25	-15	30,182	-0.05%	大買/大賣/
2019/02/11	89	34.40	69	34.40	34.35	20	31,029	0.06%
2019/01/30	55	33.86	53	33.88	33.40	2	31,892	0.01%
2019/01/29	47	33.53	37	33.44	33.40	10	32,202	0.03%
2019/01/28	67	34.50	77	34.67	34.25	-10	32,566	-0.03%
2019/01/25	113	34.04	118	34.10	34.30	-5	33,389	-0.01%	大買/大賣/
2019/01/24	20	32.60	20	32.66	32.65	0	34,287	0.00%
2019/01/23	25	32.23	26	32.23	32.25	-1	34,578	0.00%
2019/01/22	17	32.61	16	32.58	32.60	1	34,995	0.00%
2019/01/21	17	32.38	19	32.39	32.20	-2	35,430	-0.01%
2019/01/18	212	31.92	210	31.65	32.20	2	35,828	0.01%	大買/大賣/
2019/01/17	23	32.39	20	32.21	32.00	3	36,054	0.01%
2019/01/16	48	32.51	58	32.43	32.60	-10	36,365	-0.03%
2019/01/15	61	32.04	43	32.07	32.05	18	36,476	0.05%
2019/01/14	93	31.73	121	31.26	31.85	-28	36,612	-0.08%	大賣/
2019/01/11	57	33.31	58	33.43	32.95	-1	36,713	0.00%
2019/01/10	73	33.81	65	33.68	33.40	8	36,865	0.02%
2019/01/09	107	33.48	100	33.46	33.40	7	37,074	0.02%	大買/
2019/01/08	47	33.32	29	33.27	33.35	18	37,626	0.05%
2019/01/07	164	33.15	161	32.98	33.55	3	37,762	0.01%	大買/大賣/
2019/01/04	90	30.46	87	30.57	31.50	3	38,001	0.01%
2019/01/03	55	32.38	51	32.55	32.00	4	37,814	0.01%
2019/01/02	17	33.85	9	33.73	33.50	8	38,184	0.02%
2018/12/28	49	33.43	31	33.46	33.50	18	38,634	0.05%
2018/12/27	37	34.05	99	33.84	33.50	-62	39,107	-0.16%
2018/12/26	119	33.57	88	33.18	32.50	31	39,032	0.08%	大買/
2018/12/25	58	33.06	88	32.98	33.40	-30	39,341	-0.08%
2018/12/24	74	33.89	63	33.90	34.40	11	39,312	0.03%
2018/12/22	54	34.29	41	34.54	34.65	13	39,298	0.03%
2018/12/21	80	34.60	76	34.24	35.45	4	39,507	0.01%
2018/12/20	99	33.62	118	33.80	33.60	-19	39,119	-0.05%	大賣/
2018/12/19	319	36.70	321	36.50	35.20	-2	38,481	-0.01%	大買/大賣/
2018/12/18	192	38.69	177	38.70	37.60	15	38,498	0.04%	大買/大賣/
2018/12/17	90	40.47	87	40.54	40.50	3	38,648	0.01%
2018/12/14	121	41.40	105	41.29	40.70	16	38,836	0.04%	大買/大賣/
2018/12/13	145	42.14	133	42.07	42.30	12	38,818	0.03%	大買/大賣/
2018/12/12	219	42.00	221	41.89	41.85	-2	38,745	-0.01%	大買/大賣/
2018/12/11	133	41.48	130	41.63	40.55	3	38,901	0.01%	大買/大賣/
2018/12/10	199	40.28	212	40.43	41.45	-13	39,090	-0.03%	大買/大賣/
2018/12/07	182	40.84	201	41.34	40.90	-19	39,058	-0.05%	大買/大賣/
2018/12/06	296	40.39	291	40.54	40.15	5	39,164	0.01%	大買/大賣/
2018/12/05	108	41.79	122	41.86	41.90	-14	39,076	-0.04%	大買/大賣/
2018/12/04	204	43.59	175	43.68	43.20	29	39,419	0.07%	大買/大賣/
2018/12/03	307	44.73	317	45.02	44.20	-10	39,430	-0.03%	大買/大賣/
2018/11/30	307	42.38	286	42.50	43.20	21	38,819	0.05%	大買/大賣/
2018/11/29	205	42.03	231	41.84	42.50	-26	38,225	-0.07%	大買/大賣/
2018/11/28	225	39.92	261	40.04	39.85	-36	37,146	-0.10%	大買/大賣/
2018/11/27	361	39.60	367	39.33	39.40	-6	36,504	-0.02%	大買/大賣/
2018/11/26	228	38.18	195	38.01	38.20	33	35,653	0.09%	大買/大賣/
2018/11/23	227	38.32	194	38.31	37.35	33	35,760	0.09%	大買/大賣/
2018/11/22	156	38.99	152	39.03	38.15	4	35,578	0.01%	大買/大賣/
2018/11/21	453	39.32	539	39.07	39.50	-86	35,256	-0.24%	大買/大賣/
2018/11/20	206	37.61	228	37.73	37.45	-22	34,251	-0.06%	大買/大賣/
2018/11/19	281	37.48	275	37.31	37.70	6	34,401	0.02%	大買/大賣/
2018/11/16	301	37.57	306	37.86	36.75	-5	34,265	-0.01%	大買/大賣/
2018/11/15	141	36.92	139	37.05	37.70	2	33,749	0.01%	大買/大賣/
2018/11/14	411	37.94	348	38.32	37.00	63	33,259	0.19%	大買/大賣/
2018/11/13	228	37.50	215	37.25	38.35	13	32,871	0.04%	大買/大賣/
2018/11/12	461	37.13	523	37.27	37.80	-62	32,467	-0.19%	大買/大賣/
2018/11/09	417	36.64	435	36.68	37.00	-18	32,209	-0.06%	大買/大賣/
2018/11/08	472	36.62	369	37.08	36.25	103	31,899	0.32%	大買/大賣/鉅額交易
2018/11/07	414	34.81	491	34.42	35.80	-77	31,002	-0.25%	大買/大賣/
2018/11/06	54	33.18	52	33.89	32.55	2	30,328	0.01%
2018/11/05	215	33.85	223	33.49	34.05	-8	30,079	-0.03%	大買/大賣/
2018/11/02	385	33.03	379	33.27	33.30	6	29,779	0.02%	大買/大賣/
2018/11/01	462	33.15	459	33.17	32.75	3	29,018	0.01%	大買/大賣/
2018/10/31	81	31.08	115	31.20	31.40	-34	27,766	-0.12%	大賣/
2018/10/30	167	28.27	130	28.10	28.55	37	27,535	0.13%	大買/大賣/
2018/10/29	73	27.51	155	27.07	28.65	-82	27,409	-0.30%	大賣/
2018/10/26	174	26.72	196	27.09	26.05	-22	27,322	-0.08%	大買/大賣/
2018/10/25	28	27.14	102	27.16	26.55	-74	27,120	-0.27%	大賣/
2018/10/24	173	30.52	148	30.72	29.50	25	26,849	0.09%	大買/大賣/
2018/10/23	59	32.09	28	31.85	31.35	31	26,639	0.12%
2018/10/22	49	32.66	44	32.83	33.10	5	26,588	0.02%
2018/10/19	254	31.90	229	31.79	32.35	25	26,568	0.09%	大買/大賣/
2018/10/18	269	33.48	242	33.85	33.25	27	26,457	0.10%	大買/大賣/
2018/10/17	126	33.69	76	33.74	33.10	50	26,349	0.19%	大買/
2018/10/16	174	33.66	222	33.75	33.25	-48	26,327	-0.18%	大買/大賣/
2018/10/15	78	31.76	60	31.82	32.00	18	26,269	0.07%
2018/10/12	193	31.78	149	32.13	31.85	44	26,475	0.17%	大買/大賣/
2018/10/11	43	32.17	51	32.01	31.80	-8	26,210	-0.03%
2018/10/09	147	35.51	176	35.53	35.30	-29	26,240	-0.11%	大買/大賣/
2018/10/08	135	35.91	120	36.04	35.15	15	26,051	0.06%	大買/大賣/
2018/10/05	396	38.57	386	36.62	36.80	10	25,907	0.04%	大買/大賣/
2018/10/04	435	40.52	429	40.22	40.00	6	25,635	0.02%	大買/大賣/
2018/10/03	76	41.29	81	41.35	40.40	-5	25,839	-0.02%
2018/10/02	88	43.19	125	43.12	42.60	-37	26,084	-0.14%	大賣/
2018/10/01	153	43.17	102	43.09	43.20	51	26,286	0.19%	大買/大賣/
2018/09/28	52	43.05	67	43.08	43.50	-15	26,732	-0.06%
2018/09/27	157	43.29	231	43.17	42.20	-74	26,709	-0.28%	大買/大賣/
2018/09/26	146	43.93	106	43.94	43.80	40	27,040	0.15%	大買/大賣/
2018/09/25	320	44.49	269	45.20	44.15	51	26,956	0.19%	大買/大賣/
2018/09/21	180	42.79	249	42.78	43.85	-69	26,206	-0.26%	大買/大賣/
2018/09/20	193	41.10	179	41.35	40.75	14	25,600	0.05%	大買/大賣/
2018/09/19	117	41.39	83.2	41.42	40.20	33.8	25,686	0.13%	大買/
2018/09/18	58	41.39	83	41.29	40.95	-25	25,896	-0.10%
2018/09/17	274	42.01	254	42.15	42.40	20	26,186	0.08%	大買/大賣/
2018/09/14	49	40.05	65	40.01	41.45	-16	25,773	-0.06%
2018/09/13	33	39.28	32	39.29	37.70	1	25,506	0.00%
2018/09/12	358	38.43	358	38.76	38.65	0	25,568	0.00%	大買/大賣/
2018/09/11	346	39.69	339	39.41	39.60	7	25,723	0.03%	大買/大賣/
2018/09/10	106	39.13	107	38.56	37.45	-1	25,491	0.00%	大買/大賣/
2018/09/07	78	42.85	63	43.59	41.50	15	25,119	0.06%
2018/09/06	138	44.89	131	44.23	44.00	7	25,060	0.03%	大買/大賣/
2018/09/05	86	44.49	86	44.23	44.55	0	25,627	0.00%
2018/09/04	99	43.81	125	43.85	43.85	-26	27,102	-0.10%	大賣/
2018/09/03	49	45.09	10	44.85	43.55	39	27,874	0.14%
2018/08/31	76	46.40	59	46.25	47.25	17	28,015	0.06%
2018/08/30	145	48.11	143	48.66	47.50	2	28,162	0.01%	大買/大賣/
2018/08/29	60	46.94	72	47.20	47.60	-12	28,205	-0.04%
2018/08/28	59	47.44	61	47.68	47.10	-2	28,746	-0.01%
2018/08/27	23	46.01	78	46.25	47.20	-55	28,901	-0.19%
2018/08/24	86	44.10	125	43.82	42.95	-39	29,383	-0.13%	大賣/
2018/08/23	9	46.67	7	46.94	46.40	2	30,829	0.01%
2018/08/22	20	47.22	11	47.35	47.10	9	31,632	0.03%
2018/08/21	27	47.61	32	47.60	47.00	-5	33,184	-0.02%
2018/08/20	91	48.95	72	48.14	47.00	19	34,269	0.06%
2018/08/17	97	51.45	74	51.36	51.80	23	34,573	0.07%
2018/08/16	240	50.68	239	50.62	51.20	1	34,777	0.00%	大買/大賣/
2018/08/15	75	52.09	61.7	51.89	50.20	13.3	35,119	0.04%
2018/08/14	304	52.41	350	53.20	53.50	-46	35,718	-0.13%	大買/大賣/
2018/08/13	89	55.46	43.6	54.32	53.60	45.4	35,970	0.13%
2018/08/10	195	59.55	189	59.79	58.80	6	36,641	0.02%	大買/大賣/
2018/08/09	126	58.38	134	59.09	59.60	-8	38,103	-0.02%	大買/大賣/
2018/08/08	162.2	58.84	149	59.71	58.60	13.2	39,838	0.03%	大買/大賣/
2018/08/07	177	59.47	146	59.86	59.50	31	40,602	0.08%	大買/大賣/
2018/08/06	44	57.17	60	57.45	58.30	-16	41,808	-0.04%
2018/08/03	109	56.62	105	56.42	57.80	4	42,958	0.01%	大買/大賣/
2018/08/02	121	58.70	110	58.04	56.50	11	43,259	0.03%	大買/大賣/
2018/08/01	72	61.97	55	62.19	61.80	17	43,841	0.04%
2018/07/31	198	61.90	203	62.38	63.00	-5	45,167	-0.01%	大買/大賣/
2018/07/30	171	62.59	53	62.43	61.80	118	45,338	0.26%	大買/鉅額交易
2018/07/27	31	63.62	51	63.61	64.60	-20	45,469	-0.04%
2018/07/26	156	63.66	98.2	64.06	63.30	57.8	45,878	0.13%	大買/
2018/07/25	92	63.49	68	63.75	63.00	24	46,171	0.05%
2018/07/24	83	62.65	165	62.89	62.90	-82	46,194	-0.18%	大賣/
2018/07/23	194	60.32	209	60.96	62.80	-15	46,073	-0.03%	大買/大賣/
2018/07/20	270	63.70	275	64.12	62.40	-5	46,066	-0.01%	大買/大賣/
2018/07/19	248.2	63.52	284	63.88	64.00	-35.9	45,727	-0.08%	大買/大賣/
2018/07/18	248	62.23	185	62.87	61.50	63	46,120	0.14%	大買/大賣/
2018/07/17	117	63.31	148	64.14	62.60	-31	46,538	-0.07%	大買/大賣/
2018/07/16	193	63.52	217	63.59	64.30	-24	47,402	-0.05%	大買/大賣/
2018/07/13	140	63.13	132	63.65	62.30	8	48,285	0.02%	大買/大賣/
2018/07/12	218	62.20	216	62.65	62.10	2	47,998	0.00%	大買/大賣/
2018/07/11	125	61.85	115	61.76	62.00	10	47,915	0.02%	大買/大賣/
2018/07/10	196	61.06	213	61.29	62.40	-17	47,730	-0.04%	大買/大賣/
2018/07/09	106	58.84	89.4	58.82	57.80	16.6	47,682	0.03%	大買/
2018/07/06	240	56.36	250	56.60	58.70	-10	47,345	-0.02%	大買/大賣/
2018/07/05	80	54.24	83	54.25	53.90	-3	46,923	-0.01%
2018/07/04	214	56.10	206	54.56	53.00	8	46,768	0.02%	大買/大賣/
2018/07/03	95.1	59.06	105	59.09	58.10	-9.9	46,387	-0.02%	大賣/
2018/07/02	142.1	60.42	133	60.16	59.10	9.1	46,387	0.02%	大買/大賣/
2018/06/29	48	61.43	50.2	61.57	62.30	-2.2	46,271	0.00%
2018/06/28	61	62.05	44	61.85	60.80	17	46,268	0.04%
2018/06/27	89.4	60.81	108.1	60.98	61.60	-18.7	45,965	-0.04%	大賣/
2018/06/26	104	59.96	106.1	60.16	60.70	-2.1	45,735	0.00%	大買/大賣/
2018/06/25	63	59.07	84.1	58.15	57.60	-21.1	45,247	-0.05%
2018/06/22	73.1	60.48	81.1	60.26	59.70	-8	45,234	-0.02%
2018/06/21	81.3	62.00	81.1	62.44	62.50	0.2	45,060	0.00%
2018/06/20	214	61.91	226	61.86	60.60	-12	44,997	-0.03%	大買/大賣/
2018/06/19	123	65.18	127	65.04	64.50	-4	44,847	-0.01%	大買/大賣/
2018/06/15	179	67.68	143	67.43	66.60	36	44,751	0.08%	大買/大賣/
2018/06/14	110	67.06	150	67.20	68.10	-40	44,648	-0.09%	大買/大賣/
2018/06/13	308.2	68.74	266	68.88	67.00	42.2	44,859	0.09%	大買/大賣/
2018/06/12	498	73.05	455	72.71	70.00	43	44,681	0.10%	大買/大賣/
2018/06/11	238	67.36	304	67.52	69.70	-66	43,257	-0.15%	大買/大賣/
2018/06/08	94	63.06	56	62.85	63.40	38	42,538	0.09%
2018/06/07	126	65.82	108	65.81	65.00	18	42,363	0.04%	大買/大賣/
2018/06/06	164	65.91	164	65.69	66.00	0	42,989	0.00%	大買/大賣/
2018/06/05	143	65.44	158	64.82	63.70	-15	43,474	-0.03%	大買/大賣/
2018/06/04	297	66.93	272	67.28	67.30	25	42,688	0.06%	大買/大賣/
2018/06/01	223	68.82	200	69.48	67.10	23	42,378	0.05%	大買/大賣/
2018/05/31	561	70.87	552	70.94	69.90	9	41,822	0.02%	大買/大賣/
2018/05/30	272.1	66.75	297	67.05	67.80	-24.9	40,393	-0.06%	大買/大賣/
2018/05/29	358	67.28	390	67.38	66.40	-32	39,562	-0.08%	大買/大賣/
2018/05/28	184	64.04	247	63.98	64.80	-63	37,968	-0.17%	大買/大賣/
2018/05/25	117	60.31	104	60.18	60.50	13	36,847	0.04%	大買/大賣/
2018/05/24	130	58.96	82	59.30	59.30	48	36,381	0.13%	大買/
2018/05/23	105	59.54	108	59.31	58.90	-3	36,141	-0.01%	大買/大賣/
2018/05/22	107	60.51	126	59.55	58.50	-19	35,613	-0.05%	大買/大賣/
2018/05/21	120.3	62.90	60	63.19	62.60	60.3	34,997	0.17%	大買/
2018/05/18	153	62.25	169	62.15	63.20	-16	34,507	-0.05%	大買/大賣/
2018/05/17	300	62.81	250	62.75	61.20	50	33,760	0.15%	大買/大賣/
2018/05/16	226	61.29	228	61.34	62.00	-2	32,460	-0.01%	大買/大賣/
2018/05/15	65.2	57.61	66	57.53	57.30	-0.8	31,009	0.00%
2018/05/14	72	56.78	121	56.46	58.10	-49	30,392	-0.16%	大賣/
2018/05/11	164	55.08	199	55.12	52.90	-35	29,133	-0.12%	大買/大賣/
2018/05/10	126	51.98	86	51.89	53.50	40	27,993	0.14%	大買/
2018/05/09	204	53.47	281	52.91	52.50	-77	27,547	-0.28%	大買/大賣/
2018/05/08	154	53.50	154	53.31	53.80	0	26,881	0.00%	大買/大賣/
2018/05/07	50	48.77	48	48.45	50.00	2	25,652	0.01%
2018/05/04	53	47.89	57	48.05	47.25	-4	25,600	-0.02%
2018/05/03	59	49.39	48	49.55	48.75	11	25,913	0.04%
2018/05/02	18	48.46	42	48.24	48.90	-24	25,992	-0.09%
2018/04/30	48	47.22	38	47.48	46.80	10	26,032	0.04%
2018/04/27	20	46.70	22	46.53	46.50	-2	27,327	-0.01%
2018/04/26	41	47.41	45	47.30	45.90	-4	28,276	-0.01%
2018/04/25	36	46.43	52	46.70	47.60	-16	28,445	-0.06%
2018/04/24	180	49.32	79	48.50	46.25	101	29,126	0.35%	大買/鉅額交易
2018/04/23	94.7	50.34	262	50.20	48.80	-167.3	28,557	-0.59%	大賣/鉅額交易
2018/04/20	155	49.08	121	49.07	48.70	34	28,578	0.12%	大買/大賣/
2018/04/19	62	47.51	188	47.77	49.10	-126	27,712	-0.45%	大賣/鉅額交易
2018/04/18	16	44.63	11	44.50	44.65	5	26,756	0.02%
2018/04/17	58	45.28	31	45.46	44.05	27	26,930	0.10%
2018/04/16	23	45.73	29	45.99	45.50	-6	27,170	-0.02%
2018/04/13	56	46.27	77	46.46	45.65	-21	27,575	-0.08%
2018/04/12	20	44.65	13	45.05	44.90	7	27,359	0.03%
2018/04/11	44	45.62	38	45.85	45.05	6	28,225	0.02%
2018/04/10	25	44.77	32	44.92	44.60	-7	28,851	-0.02%
2018/04/09	28	43.99	30	44.70	43.80	-2	29,531	-0.01%
2018/04/03	37	43.76	69	43.66	44.25	-32	29,498	-0.11%
2018/04/02	22	43.51	8	43.59	43.05	14	29,804	0.05%
2018/03/31	79	44.11	33	43.78	44.00	46	29,953	0.15%
2018/03/30	11	45.50	9	45.84	44.70	2	30,304	0.01%
2018/03/29	44	46.40	34	46.78	45.50	10	30,876	0.03%
2018/03/28	38	46.16	16	46.44	45.80	22	30,715	0.07%
2018/03/27	142	46.99	22	46.89	47.15	120	30,879	0.39%	大買/鉅額交易
2018/03/26	9	45.41	8	45.44	45.75	1	31,408	0.00%
2018/03/23	32	45.41	149	45.22	45.00	-117	31,596	-0.37%	大賣/鉅額交易
2018/03/22	78	47.65	83	47.80	47.05	-5	31,550	-0.02%
2018/03/21	49	47.21	47	47.61	47.00	2	31,458	0.01%
2018/03/20	19	47.05	9	47.29	47.25	10	31,677	0.03%
2018/03/19	107	48.37	115.1	48.62	47.65	-8.1	31,851	-0.03%	大買/大賣/
2018/03/16	81	48.23	96	48.39	47.20	-15	31,592	-0.05%
2018/03/15	14	47.04	5	46.36	47.00	9	31,638	0.03%
2018/03/14	85.1	47.26	50	47.84	46.90	35.1	31,960	0.11%
2018/03/13	43	48.31	58	48.41	48.55	-15	32,804	-0.05%
2018/03/12	195	48.00	150	48.13	47.75	45	33,151	0.14%	大買/大賣/
2018/03/09	125	46.13	156	46.17	47.50	-31	33,111	-0.09%	大買/大賣/
2018/03/08	12	43.09	11	43.22	43.20	1	33,139	0.00%
2018/03/07	53	42.50	43	42.52	42.70	10	33,542	0.03%
2018/03/06	45	42.52	38	42.46	42.40	7	33,993	0.02%
2018/03/05	44	42.26	40	42.39	41.40	4	34,392	0.01%
2018/03/02	25	44.13	3	44.30	44.10	22	34,552	0.06%
2018/03/01	23	44.85	35	44.60	45.00	-12	35,135	-0.03%
2018/02/27	98	45.63	87	45.76	45.30	11	35,753	0.03%
2018/02/26	54	45.91	86	45.90	45.50	-32	36,140	-0.09%
2018/02/23	65	44.70	54	44.78	44.50	11	36,662	0.03%
2018/02/22	42	44.37	18	44.41	44.15	24	38,036	0.06%
2018/02/21	58	44.67	60	44.78	45.00	-2	39,623	-0.01%
2018/02/12	71	43.35	109	43.26	43.00	-38	39,949	-0.10%	大賣/
2018/02/09	107	41.66	95	42.11	42.90	12	40,294	0.03%	大買/
2018/02/08	171	43.99	206	44.22	43.50	-35	40,591	-0.09%	大買/大賣/
2018/02/07	135	45.39	126	45.36	45.10	9	40,855	0.02%	大買/大賣/
2018/02/06	103	44.51	85	44.97	42.50	18	41,706	0.04%	大買/
2018/02/05	33	45.72	44	45.90	47.20	-11	43,336	-0.03%
2018/02/02	9	47.12	21	47.07	47.20	-12	44,680	-0.03%
2018/02/01	86	48.56	73	48.22	48.00	13	46,364	0.03%
2018/01/31	40	47.10	24	47.35	48.00	16	47,867	0.03%
2018/01/30	115	49.12	83	49.53	48.60	32	48,603	0.07%	大買/
2018/01/29	33	49.70	29	49.81	49.85	4	48,644	0.01%
2018/01/26	236	50.02	126	50.36	49.00	110	48,988	0.22%	大買/大賣/鉅額交易
2018/01/25	263	50.49	321	50.89	49.50	-58	48,892	-0.12%	大買/大賣/
2018/01/24	159	52.35	153	52.64	52.30	6	48,813	0.01%	大買/大賣/
2018/01/23	353	54.08	332	53.51	52.40	21	49,067	0.04%	大買/大賣/
2018/01/22	309	53.10	358.1	51.39	53.60	-49.1	48,434	-0.10%	大買/大賣/
2018/01/19	169	48.58	168	48.52	48.75	1	49,111	0.00%	大買/大賣/
2018/01/18	344	48.29	369	48.39	47.90	-25	49,222	-0.05%	大買/大賣/
2018/01/17	36	46.95	29	47.34	46.90	7	49,485	0.01%
2018/01/16	197	47.55	178	47.81	47.05	19	50,360	0.04%	大買/大賣/
2018/01/15	32	46.26	43	46.53	47.00	-11	51,050	-0.02%
2018/01/12	255	46.58	260	46.76	45.90	-5	51,888	-0.01%	大買/大賣/
2018/01/11	160	45.84	161	46.13	46.20	-1	52,157	0.00%	大買/大賣/
2018/01/10	165	46.10	166	46.34	45.85	-1	52,303	0.00%	大買/大賣/
2018/01/09	311	46.30	323	46.72	47.25	-12	52,530	-0.02%	大買/大賣/
2018/01/08	108	46.06	89	46.46	45.05	19	52,941	0.04%	大買/
2018/01/05	381	47.34	394	47.85	47.15	-13	53,817	-0.02%	大買/大賣/
2018/01/04	215	45.85	238	45.14	46.50	-23	54,411	-0.04%	大買/大賣/
2018/01/03	194	44.88	186	44.06	43.95	8	53,809	0.01%	大買/大賣/
2018/01/02	44	42.43	52	42.62	42.35	-8	53,322	-0.02%