合晶 (6182)-玉山券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.65
漲跌
▼0.40
漲幅
-1.00%
成交量
1,778張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3.1	39.64	1.2	39.72	39.65	1.9	2,977	0.06%
2024/05/13	5	39.89	12	40.08	40.05	-7	2,976	-0.24%
2024/05/10	20	39.56	6	39.67	39.95	14	2,954	0.47%
2024/05/09	1	39.30	0	0.00	39.30	1	2,923	0.03%
2024/05/08	0	0.00	16.3	38.53	38.80	-16.3	2,934	-0.55%
2024/05/07	0	38.75	1	38.75	39.20	-1	2,925	-0.03%
2024/05/06	0	0.00	2	38.90	39.00	-2	2,927	-0.07%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	1	39.00	0	0.00	39.20	1	2,949	0.03%
2024/04/30	3	39.53	4	39.65	39.50	-1	2,935	-0.03%
2024/04/26	2	39.08	1	39.00	39.20	1	2,937	0.03%
2024/04/25	1	39.10	6	39.13	39.20	-5	2,940	-0.17%
2024/04/24	0	38.90	3	38.90	39.00	-3	2,969	-0.10%
2024/04/23	1	38.70	0	0.00	38.55	1	3,016	0.03%
2024/04/22	2	39.15	0	0.00	38.95	2	3,017	0.07%
2024/04/19	5.5	38.98	1	39.00	38.85	4.5	3,009	0.15%
2024/04/18	0.2	39.80	1	39.80	39.70	-0.8	2,977	-0.03%
2024/04/17	18	39.97	1	39.60	39.75	17	2,966	0.57%
2024/04/16	10	39.42	5	38.92	38.90	5	2,945	0.17%
2024/04/15	9.1	39.99	2	39.60	40.10	7.1	2,945	0.24%
2024/04/12	2	39.58	0	0.00	39.45	2	2,947	0.07%
2024/04/11	0	0.00	19	39.74	39.55	-19	2,967	-0.64%
2024/04/10	1.1	39.95	15	40.05	39.95	-13.9	3,008	-0.46%
2024/04/09	8	39.94	6	39.92	39.90	2	3,025	0.07%
2024/04/08	3	39.77	1	40.00	40.00	2	3,039	0.07%
2024/04/03	80.3	39.95	0	0.00	39.95	80.3	3,069	2.62%
2024/04/02	3	39.77	0	0.00	40.15	3	3,112	0.10%
2024/04/01	3	39.82	1	39.90	39.90	2	3,203	0.06%
2024/03/28	5	39.20	1	39.50	38.80	4	3,278	0.12%
2024/03/27	10.2	39.05	0	0.00	39.00	10.2	3,324	0.31%
2024/03/26	11.3	38.89	1	39.55	38.75	10.3	3,388	0.30%
2024/03/25	20.6	39.31	5	39.61	39.10	15.6	3,432	0.45%
2024/03/22	1	39.80	1	39.90	39.70	0	3,537	0.00%
2024/03/21	31.1	40.30	0	0.00	40.00	31.1	3,678	0.85%
2024/03/20	3.1	40.56	3	40.33	40.15	0.1	3,999	0.00%
2024/03/19	15	39.88	4	39.50	39.60	11	4,036	0.27%
2024/03/18	3	39.12	4	38.85	38.80	-1	4,353	-0.02%
2024/03/15	4.6	39.86	8	39.80	39.70	-3.4	4,579	-0.07%
2024/03/14	9.1	40.34	1.1	40.41	40.20	8	4,547	0.18%
2024/03/13	2.1	40.90	8	41.56	40.70	-6	4,537	-0.13%
2024/03/12	6.1	41.28	0	41.45	41.20	6.1	4,493	0.14%
2024/03/11	32	42.35	13.2	41.91	41.60	18.8	4,453	0.42%
2024/03/08	44	42.35	26.5	42.19	42.35	17.5	4,322	0.40%
2024/03/07	6	40.07	1.6	40.19	39.95	4.4	3,985	0.11%
2024/03/06	2.1	39.95	3	40.02	39.85	-0.9	3,958	-0.02%
2024/03/05	1	40.20	2.1	40.27	40.10	-1.1	3,980	-0.03%
2024/03/04	3.1	40.18	1	40.00	40.10	2.1	3,992	0.05%
2024/03/01	0.3	40.13	2	40.00	39.90	-1.7	4,022	-0.04%
2024/02/29	1.7	39.96	0	0.00	39.80	1.7	4,017	0.04%
2024/02/27	0	0.00	5	40.29	39.90	-5	4,006	-0.13%
2024/02/26	2.2	40.77	0	0.00	40.40	2.2	3,992	0.05%
2024/02/23	1.4	41.10	1.4	41.65	41.00	0	3,963	0.00%
2024/02/22	2	41.60	22	41.39	41.20	-20	3,963	-0.50%
2024/02/21	0	0.00	5	41.20	41.20	-5	3,965	-0.13%
2024/02/20	5.2	41.48	4	41.41	41.30	1.2	3,960	0.03%
2024/02/19	2	41.65	0	0.00	41.70	2	3,969	0.05%
2024/02/16	2	41.18	1	41.35	41.40	1	3,966	0.03%
2024/02/15	32	41.20	8	40.72	41.20	24	3,965	0.61%
2024/02/05	0	40.85	1	40.60	40.70	-1	3,961	-0.02%
2024/02/02	2.1	40.90	0	0.00	41.00	2.1	3,969	0.05%
2024/02/01	2.4	40.73	2	40.68	41.00	0.4	4,014	0.01%
2024/01/31	5.3	41.29	2	41.35	41.25	3.3	4,029	0.08%
2024/01/30	3	40.73	1	41.05	40.55	2	4,055	0.05%
2024/01/29	3	41.25	0	0.00	41.30	3	4,119	0.07%
2024/01/26	0	0.00	10	41.35	41.35	-10	4,131	-0.24%
2024/01/25	8.1	41.70	1	41.80	41.50	7.1	4,137	0.17%
2024/01/24	10	42.45	2	42.38	42.35	8	4,158	0.19%
2024/01/23	3	42.30	0	0.00	42.30	3	4,234	0.07%
2024/01/22	11	42.61	0	0.00	42.55	11	4,248	0.26%
2024/01/18	3	41.63	0	0.00	41.60	3	4,334	0.07%
2024/01/17	6.3	42.52	0	0.00	42.20	6.3	4,333	0.15%
2024/01/16	0	0.00	1	43.35	43.35	-1	4,309	-0.02%
2024/01/15	0.5	43.15	0	43.35	43.15	0.5	4,308	0.01%
2024/01/12	5	42.60	0	0.00	42.75	5	4,315	0.12%
2024/01/11	2	42.78	2	42.75	42.80	0	4,325	0.00%
2024/01/10	8	42.60	1	42.55	42.35	7	4,351	0.16%
2024/01/09	8	43.19	0	0.00	43.05	8	4,338	0.18%
2024/01/08	0	0.00	2	43.45	43.55	-2	4,326	-0.05%
2024/01/05	1	43.10	3	43.35	43.05	-2	4,347	-0.05%
2024/01/04	5	43.00	1	43.40	43.25	4	4,341	0.09%
2024/01/03	6	42.98	3	43.02	43.20	3	4,318	0.07%
2024/01/02	3	43.12	4	43.19	43.05	-1	4,297	-0.02%
2023/12/29	10.1	43.32	1.1	43.31	43.30	9	4,298	0.21%
2023/12/28	4	43.66	3	43.73	43.55	1	4,277	0.02%
2023/12/27	40	44.07	26	44.32	43.95	14	4,250	0.33%
2023/12/26	11.1	43.97	4	44.05	44.15	7.1	4,172	0.17%
2023/12/25	19	43.92	6.1	43.70	43.75	12.9	4,130	0.31%
2023/12/22	18	44.23	10	44.31	44.10	8	4,096	0.20%
2023/12/21	9	44.16	13.1	44.33	44.05	-4.1	4,051	-0.10%
2023/12/20	10.4	44.87	13	44.77	44.65	-2.7	3,989	-0.07%
2023/12/19	35.7	45.08	33	45.48	45.00	2.7	3,943	0.07%
2023/12/18	42.4	46.95	36	47.35	46.05	6.4	3,839	0.17%
2023/12/15	116	48.76	135.5	48.43	48.05	-19.5	3,768	-0.52%	大買/大賣/
2023/12/14	24	46.62	30.6	47.12	47.40	-6.6	3,495	-0.19%
2023/12/13	76.2	48.07	72	47.64	46.45	4.2	3,474	0.12%
2023/12/12	19.1	46.76	72	46.33	47.60	-52.9	3,179	-1.66%
2023/12/11	0	44.40	6	44.26	44.20	-6	2,933	-0.20%
2023/12/08	2.3	44.59	4	44.51	44.50	-1.8	2,993	-0.06%
2023/12/07	4	44.09	3	44.05	43.80	1	3,090	0.03%
2023/12/06	0.6	44.56	3	44.33	44.35	-2.4	3,137	-0.08%
2023/12/05	12	44.79	0	0.00	44.45	12	3,194	0.38%
2023/12/04	3.5	45.18	13	45.35	45.00	-9.5	3,281	-0.29%
2023/12/01	2.1	44.91	0	0.00	45.10	2.1	3,339	0.06%
2023/11/30	15.3	45.10	11.1	45.34	45.00	4.2	3,365	0.12%
2023/11/29	5	45.08	15	45.07	45.20	-10	3,346	-0.30%
2023/11/28	4	44.72	13.7	44.54	44.85	-9.7	3,332	-0.29%
2023/11/27	0	43.95	1	44.10	43.85	-1	3,299	-0.03%
2023/11/24	11	44.09	5	44.07	43.85	6	3,305	0.18%
2023/11/22	0	0.00	0	43.65	43.70	0	3,317	0.00%
2023/11/21	2	43.80	2	44.42	43.60	0	3,334	0.00%
2023/11/20	3	43.97	0	0.00	44.05	3	3,340	0.09%
2023/11/17	0	0.00	1	43.70	43.80	-1	3,358	-0.03%
2023/11/16	188	43.71	7	43.54	43.80	181	3,373	5.36%	大買/鉅額交易
2023/11/15	2	43.15	6	43.18	43.00	-4	3,371	-0.12%
2023/11/14	2.1	42.75	7	42.69	42.65	-5	3,404	-0.15%
2023/11/13	0	0.00	24	42.95	42.95	-24	3,426	-0.70%
2023/11/10	11	42.74	3	42.40	42.90	8	3,449	0.23%
2023/11/09	4	42.43	8	42.49	42.40	-4	3,456	-0.12%
2023/11/08	3	43.33	4	43.38	43.15	-1	3,457	-0.03%
2023/11/07	7	43.08	0.2	43.25	43.00	6.8	3,444	0.20%
2023/11/06	8	43.62	14.1	43.50	43.50	-6.1	3,448	-0.18%
2023/11/03	5	44.99	2	45.30	44.85	3	3,442	0.09%
2023/11/02	3	45.23	9	45.20	45.15	-6	3,480	-0.17%
2023/11/01	15	43.86	2	43.60	44.60	13	3,501	0.37%
2023/10/31	192	43.90	5	43.81	43.60	187	3,473	5.38%	大買/鉅額交易
2023/10/30	6	45.30	2	45.38	45.10	4	3,470	0.12%
2023/10/27	467	46.23	6	46.33	45.80	461	3,464	13.31%	大買/鉅額交易
2023/10/26	2	45.28	7.3	45.85	45.45	-5.3	3,495	-0.15%
2023/10/25	13	46.68	14	46.57	46.15	-1	3,467	-0.03%
2023/10/24	2	46.38	3	46.23	46.70	-1	3,475	-0.03%
2023/10/23	0.4	46.27	2	46.08	46.00	-1.7	3,507	-0.05%
2023/10/20	341	46.13	15	46.06	46.00	326	3,539	9.21%	大買/鉅額交易
2023/10/19	7	45.59	1	45.40	45.90	6	3,586	0.17%
2023/10/18	4	46.18	1.2	46.22	45.90	2.8	3,621	0.08%
2023/10/17	2.1	46.05	2.2	46.68	46.05	-0.1	3,611	0.00%
2023/10/16	0.7	46.32	9	46.30	46.35	-8.4	3,738	-0.22%
2023/10/13	2.3	46.68	12	46.47	46.50	-9.7	3,861	-0.25%
2023/10/12	0.2	45.39	8	45.06	45.85	-7.8	3,963	-0.20%
2023/10/11	3	45.13	7	45.31	45.05	-4	4,050	-0.10%
2023/10/06	2	46.03	4	46.04	45.95	-2	4,134	-0.05%
2023/10/05	2	45.80	5.5	45.64	46.00	-3.5	4,280	-0.08%
2023/10/04	1	44.75	0	45.00	44.95	1	4,411	0.02%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	7.2	44.63	2	44.58	45.00	5.2	4,520	0.12%
2023/09/28	13	44.14	1	44.50	44.00	12	4,614	0.26%
2023/09/27	3	44.32	16	44.65	44.00	-13	4,641	-0.28%
2023/09/26	1	44.55	2	44.80	44.65	-1	4,648	-0.02%
2023/09/25	7	45.04	0	0.00	44.95	7	4,702	0.15%
2023/09/22	0	0.00	71	44.75	45.20	-71	4,714	-1.51%
2023/09/21	73	44.98	45	44.91	44.85	28	4,742	0.59%
2023/09/20	4	45.51	26	45.19	44.90	-22	4,817	-0.46%
2023/09/19	43	45.97	12	46.17	45.70	31	4,900	0.63%
2023/09/18	8	47.13	1	46.55	46.70	7	4,853	0.14%
2023/09/15	8	46.67	13.5	46.55	46.50	-5.5	4,802	-0.11%
2023/09/14	4	46.09	8	46.14	46.00	-4	4,750	-0.08%
2023/09/13	29	45.99	11	45.93	45.90	18	4,749	0.38%
2023/09/12	13.3	45.54	14.6	45.82	45.65	-1.4	4,776	-0.03%
2023/09/11	15.3	44.62	35	44.86	44.40	-19.8	4,792	-0.41%
2023/09/08	1.6	45.18	22	45.09	44.85	-20.4	5,009	-0.41%
2023/09/07	16	44.80	22	44.85	44.85	-6	4,970	-0.12%
2023/09/06	6	44.30	6.6	44.27	44.30	-0.6	4,892	-0.01%
2023/09/05	5.5	43.22	11	43.49	43.55	-5.5	4,848	-0.11%
2023/09/04	2	43.18	3	43.28	43.20	-1	4,859	-0.02%
2023/09/01	6	42.94	0	0.00	43.10	6	4,864	0.12%
2023/08/31	1	42.65	0.2	42.80	42.60	0.8	4,871	0.02%
2023/08/30	0	0.00	1	42.70	42.45	-1	4,885	-0.02%
2023/08/29	1	42.45	3	42.02	42.50	-2	4,909	-0.04%
2023/08/28	3.2	42.16	2	42.33	42.00	1.2	4,910	0.02%
2023/08/25	1	41.50	2	41.93	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	1	41.70	41.75	-1	4,913	-0.02%
2023/08/23	2	42.23	2	41.90	42.00	0	4,928	0.00%
2023/08/22	5	41.65	4.3	41.21	41.65	0.7	4,921	0.01%
2023/08/21	1.4	41.00	1	41.70	41.10	0.4	4,900	0.01%
2023/08/18	1	41.00	4	41.15	41.25	-3	4,893	-0.06%
2023/08/17	1	40.51	2	40.40	40.80	-1	4,877	-0.02%
2023/08/16	4	39.43	1	39.45	39.90	3	4,857	0.06%
2023/08/15	1.1	39.03	2	39.20	39.25	-0.9	4,833	-0.02%
2023/08/14	9.3	39.04	9	39.08	39.25	0.3	4,827	0.01%
2023/08/11	5	40.00	0	0.00	39.95	5	4,795	0.10%
2023/08/10	2	40.00	15	40.00	40.00	-13	4,773	-0.27%
2023/08/09	31.1	40.59	5	40.42	40.45	26.1	4,724	0.55%
2023/08/08	6.3	41.91	106	41.53	41.50	-99.8	4,637	-2.15%	大賣/
2023/08/07	3	42.22	8	42.30	42.30	-5	4,601	-0.11%
2023/08/04	2	42.25	1	42.90	42.70	1	4,583	0.02%
2023/08/02	22.1	42.21	19	42.52	42.45	3.1	4,603	0.07%
2023/08/01	3	42.70	4	42.80	43.05	-1	4,540	-0.02%
2023/07/31	23.3	42.73	3	42.78	42.50	20.3	4,534	0.45%
2023/07/28	1	43.35	1	43.45	43.50	0	4,463	0.00%
2023/07/27	2.1	43.58	3	43.23	43.60	-0.9	4,464	-0.02%
2023/07/26	3	42.77	6	42.69	42.75	-3	4,454	-0.07%
2023/07/25	7	43.65	4	43.58	43.55	3	4,430	0.07%
2023/07/24	17.3	43.35	13	43.62	43.05	4.3	4,423	0.10%
2023/07/21	11	44.59	17	44.51	44.40	-6	4,421	-0.14%
2023/07/20	1	45.60	3.1	45.62	45.60	-2.1	4,426	-0.05%
2023/07/19	21.4	46.36	3.1	46.63	45.60	18.3	4,456	0.41%
2023/07/18	29.3	48.54	21.1	48.52	48.60	8.2	4,399	0.19%
2023/07/17	16.1	48.80	15	48.76	48.90	1.1	4,293	0.03%
2023/07/14	28	47.89	45	47.94	48.45	-17	4,239	-0.40%
2023/07/13	7	47.91	34	48.06	47.35	-27	4,166	-0.65%
2023/07/12	39.1	48.06	13	48.19	48.10	26.1	4,123	0.63%
2023/07/11	222.2	47.77	210	47.99	47.80	12.2	4,014	0.30%	大買/大賣/
2023/07/10	328	47.28	13	47.42	47.30	315	3,981	7.91%	大買/鉅額交易
2023/07/07	5.1	46.48	20.5	46.64	46.70	-15.4	3,963	-0.39%
2023/07/06	51.6	47.79	19	47.68	47.75	32.6	3,922	0.83%
2023/07/05	5	47.08	8.4	47.07	47.35	-3.4	3,870	-0.09%
2023/07/04	3	47.13	10	46.85	46.75	-7	3,838	-0.18%
2023/07/03	21.3	47.48	6.1	47.43	47.30	15.2	3,841	0.39%
2023/06/30	6	47.02	20.5	47.02	47.30	-14.5	3,822	-0.38%
2023/06/29	12.1	46.88	5	46.99	46.95	7.1	3,842	0.18%
2023/06/28	30	47.21	19	47.29	47.20	11	3,834	0.29%
2023/06/27	78.3	46.99	120	47.09	46.60	-41.7	3,836	-1.09%	大賣/
2023/06/26	2	46.13	1	46.15	46.15	1	3,751	0.03%
2023/06/21	8	46.03	4.2	46.07	46.15	3.9	3,831	0.10%
2023/06/20	13	46.00	7	46.06	45.95	6	3,980	0.15%
2023/06/19	10.2	46.31	5	46.43	46.25	5.2	4,117	0.13%
2023/06/16	16.2	46.35	5.1	46.37	46.65	11	4,269	0.26%
2023/06/15	12	46.33	32.3	46.30	46.40	-20.3	4,270	-0.47%
2023/06/14	332.8	45.69	269.7	46.36	46.30	63.1	4,244	1.49%	大買/大賣/
2023/06/13	10	44.20	2.3	44.51	44.50	7.7	4,099	0.19%
2023/06/12	3	43.85	8	43.95	43.85	-5	4,195	-0.12%
2023/06/09	9.9	43.93	2	43.65	43.90	7.9	4,224	0.19%
2023/06/08	21.5	44.41	0	0.00	44.05	21.5	4,254	0.50%
2023/06/07	23.2	44.89	4	44.86	45.20	19.2	4,335	0.44%
2023/06/06	4	44.88	4	44.94	45.20	0	4,371	0.00%
2023/06/05	4.3	45.45	4.6	45.55	45.40	-0.3	4,430	-0.01%
2023/06/02	2	45.18	1	45.10	44.75	1	4,433	0.02%
2023/06/01	2	44.65	1.1	44.70	44.65	0.9	4,454	0.02%
2023/05/31	1	44.80	8	45.01	44.95	-7	4,466	-0.16%
2023/05/30	3	44.72	87	44.86	44.95	-84	4,461	-1.88%
2023/05/29	1	44.85	4	44.85	44.80	-3	4,461	-0.07%
2023/05/26	12	44.37	1	44.20	44.05	11	4,455	0.25%
2023/05/25	8	44.00	1	44.15	44.05	7	4,447	0.16%
2023/05/24	2	44.03	6.2	44.00	44.00	-4.2	4,492	-0.09%
2023/05/23	2	44.05	6	44.22	44.10	-4	4,510	-0.09%
2023/05/22	1	43.80	2	43.83	43.70	-1	4,504	-0.02%
2023/05/19	0	0.00	1	43.45	43.20	-1	4,523	-0.02%
2023/05/18	15	43.43	2	43.40	43.50	13	4,597	0.28%
2023/05/17	12	43.12	6.2	43.05	43.00	5.9	4,643	0.13%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/15	0	0.00	1	42.45	42.25	-1	4,660	-0.02%
2023/05/12	0.2	42.50	1.1	42.12	42.40	-0.9	4,730	-0.02%
2023/05/11	12	42.33	3	42.17	42.05	9	4,834	0.19%
2023/05/10	4	42.56	5	42.50	42.60	-1	4,903	-0.02%
2023/05/09	6.2	42.80	2	42.73	42.60	4.2	4,975	0.08%
2023/05/08	0	44.10	0.4	43.99	43.80	-0.3	4,988	-0.01%
2023/05/05	1	44.20	1	44.15	43.95	0	5,039	0.00%
2023/05/04	10	44.04	1	44.20	43.95	9	5,109	0.18%
2023/05/03	3.1	44.10	11	43.96	44.10	-7.9	5,198	-0.15%
2023/05/02	0	0.00	4	43.91	44.00	-4	5,268	-0.08%
2023/04/28	6	43.18	34	43.31	43.20	-28	5,378	-0.52%
2023/04/27	3	42.87	0	43.25	43.20	3	5,360	0.06%
2023/04/26	32	42.34	17	42.30	42.50	15	5,334	0.28%
2023/04/25	11	43.26	4	42.85	42.55	7	5,320	0.13%
2023/04/24	10	43.79	20	43.91	43.55	-10	5,314	-0.19%
2023/04/21	18	44.41	7	44.56	44.10	11	5,301	0.21%
2023/04/20	14	45.72	2	45.15	45.15	12	5,273	0.23%
2023/04/19	28.2	45.67	9	45.47	45.25	19.2	5,337	0.36%
2023/04/18	11	46.23	1	46.40	46.15	10	5,261	0.19%
2023/04/17	11	46.20	2	46.25	46.15	9	5,238	0.17%
2023/04/14	6.1	46.71	0	0.00	46.70	6.1	5,182	0.12%
2023/04/13	31	47.34	9	47.16	46.85	22	5,147	0.43%
2023/04/12	10	47.91	4	48.11	48.35	6	5,035	0.12%
2023/04/11	1	48.35	6	48.57	48.30	-5	4,993	-0.10%
2023/04/10	55	48.25	44	48.56	48.65	11	4,980	0.22%
2023/04/07	4	48.05	5.3	48.04	47.90	-1.3	4,918	-0.03%
2023/04/06	5.4	47.72	6	47.73	47.60	-0.7	4,906	-0.01%
2023/03/31	9	48.91	4	49.00	48.50	5	4,867	0.10%
2023/03/30	2	48.63	1	48.60	48.65	1	4,837	0.02%
2023/03/29	5	48.28	6	47.95	48.00	-1	4,819	-0.02%
2023/03/28	5	48.20	14	48.47	48.10	-9	4,807	-0.19%
2023/03/27	7	48.81	11	48.92	48.90	-4	4,706	-0.08%
2023/03/24	26	49.33	5	49.18	49.35	21	4,633	0.45%
2023/03/23	96.5	49.17	87.2	49.28	49.55	9.4	4,531	0.21%
2023/03/22	12	48.29	35	48.56	48.90	-23	4,355	-0.53%
2023/03/21	20.1	47.96	29.5	48.21	47.70	-9.5	4,191	-0.23%
2023/03/20	3	46.98	15	47.01	47.20	-12	4,007	-0.30%
2023/03/17	31	46.41	30	46.72	46.20	1	3,945	0.03%
2023/03/16	22	46.35	32	46.30	46.45	-10	3,860	-0.26%
2023/03/15	5	46.15	7	46.10	45.95	-2	3,782	-0.05%
2023/03/14	6.1	44.21	3	44.25	44.90	3.1	3,738	0.08%
2023/03/13	8.2	44.54	37	44.43	44.75	-28.8	3,733	-0.77%
2023/03/10	24	46.30	9	45.72	45.40	15	3,731	0.40%
2023/03/09	61.1	46.57	5.3	46.56	46.20	55.8	3,782	1.48%
2023/03/08	27.4	46.76	31.2	46.72	46.90	-3.8	3,772	-0.10%
2023/03/07	17	46.24	1	46.10	46.10	16	3,742	0.43%
2023/03/06	16	46.00	9.1	45.98	46.05	6.9	3,738	0.18%
2023/03/03	3	45.13	4	45.03	45.00	-1	3,738	-0.03%
2023/03/02	1.1	44.82	6	44.89	44.75	-4.9	3,832	-0.13%
2023/03/01	3	44.65	11.2	44.77	45.10	-8.2	3,897	-0.21%
2023/02/24	9.2	44.85	18.2	44.75	44.90	-9	3,889	-0.23%
2023/02/23	3.1	45.32	10.2	45.32	45.35	-7.1	3,899	-0.18%
2023/02/22	5	45.04	3	45.05	45.15	2	3,948	0.05%
2023/02/21	6	46.02	8	45.93	45.85	-2	3,949	-0.05%
2023/02/20	2	46.43	5.1	46.40	46.35	-3.1	4,028	-0.08%
2023/02/17	2	46.05	0.6	46.25	46.25	1.5	4,126	0.04%
2023/02/16	1.1	46.35	8	45.98	46.45	-6.9	4,165	-0.17%
2023/02/15	5.1	44.76	8	44.95	45.05	-2.9	4,284	-0.07%
2023/02/14	3	45.13	1	45.20	45.05	2	4,354	0.05%
2023/02/13	3.1	45.31	8	45.12	45.15	-4.9	4,433	-0.11%
2023/02/10	21	45.92	31	46.19	45.70	-10	4,528	-0.22%
2023/02/09	8	46.23	11.2	46.64	46.65	-3.2	4,594	-0.07%
2023/02/08	28.1	46.32	28	46.44	46.15	0.1	4,578	0.00%
2023/02/07	3	45.57	0	0.00	46.20	3	4,562	0.07%
2023/02/06	16.1	44.91	9	44.98	44.70	7.1	4,616	0.15%
2023/02/03	7	45.71	9.1	45.74	45.55	-2.1	4,610	-0.05%
2023/02/02	9	46.22	5	46.17	46.10	4	4,610	0.09%
2023/02/01	5	45.43	18	45.36	45.50	-13	4,585	-0.28%
2023/01/31	23.1	44.68	10	44.77	44.85	13.1	4,618	0.28%
2023/01/30	22	44.15	6	43.42	44.50	16	4,570	0.35%
2023/01/17	4.1	41.93	7	42.24	42.10	-2.9	4,472	-0.06%
2023/01/16	1	41.95	4	42.06	42.20	-3	4,562	-0.07%
2023/01/13	0	42.10	16	42.05	41.80	-16	4,593	-0.35%
2023/01/12	9	42.79	8	42.60	42.55	1	4,600	0.02%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	9	43.71	5	43.75	43.90	4	4,666	0.09%
2023/01/09	27.1	43.87	18	43.94	44.25	9.1	4,683	0.20%
2023/01/06	2	42.00	9	42.28	42.50	-7	4,652	-0.15%
2023/01/05	17	41.94	9	42.19	41.65	8	4,758	0.17%
2023/01/04	0	0.00	8	41.61	41.75	-8	4,822	-0.17%
2023/01/03	1	41.30	6	41.47	41.45	-5	4,896	-0.10%
2022/12/30	1	40.80	1	40.92	40.80	0	4,942	0.00%
2022/12/29	3	40.65	0	0.00	41.00	3	5,014	0.06%
2022/12/28	1.3	40.85	1	41.00	40.75	0.3	5,203	0.01%
2022/12/27	1	42.35	37	42.34	42.15	-36	5,257	-0.68%
2022/12/26	1	41.90	2	41.93	41.80	-1	5,361	-0.02%
2022/12/23	0	0.00	2	41.68	41.80	-2	5,471	-0.04%
2022/12/22	2	42.18	1	42.00	41.95	1	5,563	0.02%
2022/12/21	6	42.06	4	42.00	41.65	2	5,752	0.03%
2022/12/20	11.3	42.94	2	41.95	41.85	9.3	6,069	0.15%
2022/12/19	3	43.82	6	43.43	43.40	-3	6,280	-0.05%
2022/12/16	0	0.00	1	44.05	43.65	-1	6,368	-0.02%
2022/12/15	1.3	44.84	1	44.70	44.60	0.3	6,395	0.00%
2022/12/14	0	0.00	7	44.69	44.80	-7	6,467	-0.11%
2022/12/13	3	43.93	0	0.00	43.85	3	6,483	0.05%
2022/12/12	5	43.77	4	43.73	43.75	1	6,505	0.02%
2022/12/09	5	44.40	16	44.37	44.25	-11	6,550	-0.17%
2022/12/08	8	44.76	2	44.80	44.85	6	6,563	0.09%
2022/12/07	18.2	45.13	3.1	45.05	44.75	15.1	6,595	0.23%
2022/12/06	25	46.40	5	46.70	46.00	20	6,609	0.30%
2022/12/05	4.1	47.70	7	47.67	47.70	-2.9	6,613	-0.04%
2022/12/02	28	47.71	20	47.58	47.60	8	6,622	0.12%
2022/12/01	19	47.38	28	47.58	47.70	-9	6,644	-0.14%
2022/11/30	5	45.45	17	45.93	45.95	-12	6,594	-0.18%
2022/11/29	14	44.91	16	44.78	45.20	-2	6,728	-0.03%
2022/11/28	1	46.00	3	45.85	45.55	-2	6,740	-0.03%
2022/11/25	5	45.97	7.1	46.11	45.90	-2.1	6,802	-0.03%
2022/11/24	7.2	46.26	31	46.13	46.50	-23.8	6,820	-0.35%
2022/11/23	35.2	46.09	20.2	45.29	45.20	15	6,795	0.22%
2022/11/22	3	45.55	0.2	45.43	45.65	2.8	6,842	0.04%
2022/11/21	5	45.97	14	46.05	45.85	-9	7,128	-0.13%
2022/11/18	0	0.00	16	45.82	45.65	-16	7,432	-0.22%
2022/11/17	5	45.65	6.5	46.22	46.20	-1.5	7,423	-0.02%
2022/11/16	42.2	45.97	11	45.76	46.10	31.2	7,464	0.42%
2022/11/15	14	45.65	22	45.79	46.00	-8	7,430	-0.11%
2022/11/14	8	44.95	36.2	44.97	45.00	-28.2	7,468	-0.38%
2022/11/11	17.2	45.27	30	45.17	44.75	-12.8	7,530	-0.17%
2022/11/10	48	43.45	61	43.67	43.80	-13	7,430	-0.17%
2022/11/09	2.2	42.76	26	42.72	43.00	-23.9	7,527	-0.32%
2022/11/08	12	42.54	22	42.77	42.25	-10	7,570	-0.13%
2022/11/07	11.2	42.01	42	42.16	42.35	-30.8	7,805	-0.39%
2022/11/04	33	41.63	30	41.82	42.20	3	8,032	0.04%
2022/11/03	9.1	41.17	4	41.36	41.40	5.1	8,027	0.06%
2022/11/02	30	40.97	2.1	40.55	41.00	27.9	8,098	0.34%
2022/11/01	3	39.97	6	40.27	40.20	-3	8,034	-0.04%
2022/10/31	17	39.81	21	39.90	39.90	-4	8,129	-0.05%
2022/10/28	3	39.10	1.2	39.61	39.05	1.9	8,131	0.02%
2022/10/27	8.2	39.83	20	39.04	39.95	-11.9	8,121	-0.15%
2022/10/26	8	37.97	17	38.13	37.60	-9	8,063	-0.11%
2022/10/24	27.1	38.96	21	40.19	38.95	6.1	8,111	0.08%
2022/10/21	5	38.52	101	38.72	39.05	-96	8,078	-1.19%	大賣/
2022/10/20	10.1	39.00	3	38.98	38.70	7.1	8,089	0.09%
2022/10/19	6.1	39.30	11.1	39.75	39.00	-5	8,105	-0.06%
2022/10/18	41.1	39.64	1	39.75	39.55	40.1	8,090	0.50%
2022/10/17	2	37.90	1	39.05	39.80	1	8,162	0.01%
2022/10/14	3.5	38.67	5.2	38.78	38.95	-1.7	8,231	-0.02%
2022/10/13	12	37.02	6	36.99	36.40	6	8,282	0.07%
2022/10/12	8	38.79	66	38.70	38.70	-58	8,242	-0.70%
2022/10/11	8	38.39	5	38.60	38.40	3	8,291	0.04%
2022/10/07	10	40.52	2	40.55	40.60	8	8,336	0.10%
2022/10/06	5	40.72	184	41.05	41.10	-179	8,352	-2.14%	大賣/鉅額交易
2022/10/05	18.2	41.57	24	41.72	40.80	-5.9	8,345	-0.07%
2022/10/04	5	39.65	13	39.75	39.90	-8	8,311	-0.10%
2022/10/03	5	38.63	4	38.44	38.60	1	8,391	0.01%
2022/09/30	5	38.60	50	38.67	39.45	-45	8,407	-0.54%
2022/09/29	5	38.52	204.2	38.43	38.30	-199.1	8,428	-2.36%	大賣/鉅額交易
2022/09/28	21	38.43	300.8	38.46	37.90	-279.8	8,439	-3.32%	大賣/鉅額交易
2022/09/27	19	38.76	161	38.50	40.30	-142	8,331	-1.70%	大賣/鉅額交易
2022/09/26	25	41.08	46	41.04	40.15	-21	8,083	-0.26%
2022/09/23	62	44.58	5.2	44.51	44.60	56.8	7,976	0.71%
2022/09/22	8	45.49	5	44.40	45.80	3	7,992	0.04%
2022/09/21	12	45.96	3	45.55	45.35	9	7,978	0.11%
2022/09/20	4	47.18	1	47.15	46.60	3	7,971	0.04%
2022/09/16	14	47.76	1	47.50	47.25	13	8,045	0.16%
2022/09/15	2	48.99	1.1	48.54	48.25	0.9	8,114	0.01%
2022/09/14	7	48.03	4	47.26	48.80	3	8,186	0.04%
2022/09/13	7	49.07	0	0.00	48.90	7	8,228	0.09%
2022/09/12	4	49.39	4	49.33	49.30	0	8,309	0.00%
2022/09/08	4.2	47.74	3	47.88	48.00	1.2	8,404	0.01%
2022/09/07	3	46.65	0	0.00	46.50	3	8,480	0.04%
2022/09/06	6	47.68	17	48.90	47.30	-11	8,494	-0.13%
2022/09/05	23	49.20	31.2	48.92	48.50	-8.2	8,483	-0.10%
2022/09/02	12	51.31	21	51.42	51.00	-9	8,479	-0.11%
2022/09/01	59	50.73	30.3	51.38	51.10	28.7	8,484	0.34%
2022/08/31	9.1	51.66	13	51.58	52.20	-3.9	8,464	-0.05%
2022/08/30	21	51.67	7	51.81	52.00	14	8,477	0.17%
2022/08/29	15	50.77	9.1	50.65	50.70	5.9	8,441	0.07%
2022/08/26	90.3	53.24	39	53.03	52.70	51.3	8,393	0.61%
2022/08/25	47.2	52.93	48	52.87	53.60	-0.8	8,176	-0.01%
2022/08/24	9	50.68	7	50.69	50.30	2	7,970	0.03%
2022/08/23	12	50.27	28.5	49.86	50.70	-16.5	8,204	-0.20%
2022/08/22	6	50.98	8	51.09	50.80	-2	8,484	-0.02%
2022/08/19	29.2	51.88	23	51.82	51.60	6.2	8,626	0.07%
2022/08/18	8	50.81	7	50.63	51.50	1	8,886	0.01%
2022/08/17	16.5	51.02	7.1	51.13	50.90	9.4	8,984	0.10%
2022/08/16	16.5	51.20	22	51.07	51.00	-5.6	9,064	-0.06%
2022/08/15	57	49.93	12.3	49.85	50.20	44.8	8,954	0.50%
2022/08/12	65.5	50.53	35	50.40	50.30	30.5	8,964	0.34%
2022/08/11	75.8	49.44	65.8	49.48	49.60	10	8,792	0.11%
2022/08/10	1.1	47.00	6	47.45	47.60	-4.9	8,698	-0.06%
2022/08/09	9.1	47.12	8	47.04	47.10	1.1	8,845	0.01%
2022/08/08	3	45.98	0	0.00	45.95	3	9,344	0.03%
2022/08/05	7	45.83	7.2	46.28	46.50	-0.2	9,800	0.00%
2022/08/04	5	44.52	2	44.65	45.30	3	9,801	0.03%
2022/08/03	6	45.46	3	45.13	45.10	3	9,954	0.03%
2022/08/02	11	45.41	2	45.50	45.45	9	10,187	0.09%
2022/08/01	3.1	47.16	0	0.00	47.15	3.1	10,426	0.03%
2022/07/29	4	47.74	11	48.09	47.75	-7	10,543	-0.07%
2022/07/28	3	47.05	4	47.60	47.00	-1	10,780	-0.01%
2022/07/26	9.1	46.35	10	46.40	45.90	-0.9	10,981	-0.01%
2022/07/25	5.2	47.38	20	47.45	47.55	-14.8	11,009	-0.13%
2022/07/22	102	48.58	32	49.06	48.10	70	11,136	0.63%	大買/
2022/07/21	16	48.36	4	48.51	48.95	12	11,207	0.11%
2022/07/20	75.1	47.67	48	48.07	47.25	27.1	11,225	0.24%
2022/07/19	6	46.23	133	46.50	46.55	-127	11,345	-1.12%	大賣/鉅額交易
2022/07/18	8	47.98	11	48.11	48.20	-3	11,402	-0.03%
2022/07/15	10	47.19	17	46.95	47.55	-7	11,364	-0.06%
2022/07/14	2	45.05	33	45.90	46.15	-31	11,335	-0.27%
2022/07/13	13	45.05	5	45.18	44.80	8	11,443	0.07%
2022/07/12	28	44.78	22	44.54	44.00	6	11,600	0.05%
2022/07/11	39	47.30	7	47.71	47.30	32	11,749	0.27%
2022/07/08	16	46.07	18	46.41	46.40	-2	11,789	-0.02%
2022/07/07	3	44.67	34	44.29	44.90	-31	11,800	-0.26%
2022/07/06	14	44.37	17.3	43.73	43.30	-3.3	12,100	-0.03%
2022/07/05	6	45.26	3	45.77	46.00	3	12,371	0.02%
2022/07/04	4.3	44.93	6.4	44.72	44.55	-2.2	12,364	-0.02%
2022/07/01	10	46.90	12	46.28	45.05	-2	12,365	-0.02%
2022/06/30	7	48.22	7	48.36	48.05	0	12,273	0.00%
2022/06/29	3.2	50.45	1	50.40	50.50	2.2	12,324	0.02%
2022/06/28	17.5	50.89	14	50.78	51.00	3.5	12,440	0.03%
2022/06/27	5	52.40	11	52.10	52.40	-6	12,592	-0.05%
2022/06/24	14	50.16	11	50.65	50.50	3	12,776	0.02%
2022/06/23	9	49.97	62	49.73	49.95	-53	13,229	-0.40%
2022/06/22	24.3	51.02	25	50.95	50.20	-0.7	14,000	0.00%
2022/06/21	6	51.16	15	51.84	52.40	-9	14,530	-0.06%
2022/06/20	15.1	51.16	15.1	50.76	50.20	0	14,839	0.00%
2022/06/17	19.1	52.72	13.2	52.92	52.60	5.9	14,885	0.04%
2022/06/16	26	56.39	21	55.30	54.60	5	14,888	0.03%
2022/06/15	5	57.74	7	57.63	57.00	-2	14,993	-0.01%
2022/06/14	9	56.81	3	56.87	58.40	6	15,309	0.04%
2022/06/13	31.4	58.07	28	58.58	57.70	3.4	15,378	0.02%
2022/06/10	14	60.43	0	0.00	60.50	14	15,371	0.09%
2022/06/09	16	61.04	8	61.09	61.00	8	15,626	0.05%
2022/06/08	17	61.50	43	61.18	60.80	-26	15,664	-0.17%
2022/06/07	1.2	61.24	15	60.86	61.30	-13.8	15,905	-0.09%
2022/06/06	3.1	60.97	8	61.20	61.00	-4.9	16,035	-0.03%
2022/06/02	7	61.83	12.8	61.71	61.60	-5.8	16,288	-0.04%
2022/06/01	15.1	61.73	51	61.88	61.60	-35.9	16,483	-0.22%
2022/05/31	81.5	62.44	78	62.57	62.30	3.5	16,488	0.02%
2022/05/30	75.3	62.32	41.3	62.16	62.00	34.1	16,441	0.21%
2022/05/27	56	61.09	16	61.08	60.70	40	16,268	0.25%
2022/05/26	50	60.79	50.2	60.42	60.00	-0.2	16,175	0.00%
2022/05/25	11	59.37	22.3	59.18	59.80	-11.3	15,883	-0.07%
2022/05/24	19	58.99	28	58.71	57.50	-9	15,892	-0.06%
2022/05/23	10	59.58	28.3	59.78	59.40	-18.3	15,785	-0.12%
2022/05/20	15	59.31	15	59.03	59.60	0	15,830	0.00%
2022/05/19	15.2	58.16	27	57.67	59.60	-11.8	15,801	-0.07%
2022/05/18	66.2	59.53	48	59.45	59.30	18.2	15,781	0.12%
2022/05/17	36.1	58.98	30	59.28	60.10	6.1	15,738	0.04%
2022/05/16	93.2	60.05	67.5	59.71	58.60	25.6	15,715	0.16%
2022/05/13	59.5	59.06	91.2	59.12	59.70	-31.7	15,340	-0.21%
2022/05/12	28.4	56.10	22	56.45	55.50	6.4	15,166	0.04%
2022/05/11	24.1	57.47	16	57.39	56.90	8.1	15,825	0.05%
2022/05/10	58.1	55.66	67	56.05	58.00	-8.9	16,239	-0.05%
2022/05/09	45.5	56.93	48.1	56.92	56.60	-2.6	16,322	-0.02%
2022/05/06	26	55.30	20	55.59	55.50	6	16,342	0.04%
2022/05/05	25.7	57.37	59.3	57.40	57.80	-33.7	16,717	-0.20%
2022/05/04	42.5	55.73	14	55.99	55.60	28.5	16,714	0.17%
2022/05/03	6.1	55.40	20	55.16	55.50	-13.9	16,822	-0.08%
2022/04/29	31.1	55.16	16.3	55.09	54.30	14.7	17,101	0.09%
2022/04/28	45	54.75	43	54.94	54.70	2	17,318	0.01%
2022/04/27	43.2	51.66	65.4	52.63	53.80	-22.2	17,354	-0.13%
2022/04/26	31.1	54.97	51.6	55.07	54.70	-20.5	17,287	-0.12%
2022/04/25	126.1	55.01	32.1	55.10	54.20	94	17,357	0.54%	大買/
2022/04/22	38.1	58.33	71.3	58.12	57.90	-33.3	17,523	-0.19%
2022/04/21	12	59.99	26.5	60.03	59.90	-14.5	17,766	-0.08%
2022/04/20	35.1	59.33	18.5	59.10	58.90	16.6	18,011	0.09%
2022/04/19	37.1	60.22	6.9	60.22	59.30	30.2	18,412	0.16%
2022/04/18	39.4	59.63	20	59.43	59.00	19.4	18,403	0.11%
2022/04/15	31.7	59.14	296.3	58.84	58.40	-264.5	18,432	-1.44%	大賣/鉅額交易
2022/04/14	63.2	61.30	38.1	61.51	60.80	25.2	18,655	0.13%
2022/04/13	19	62.06	9.2	62.14	62.40	9.8	18,634	0.05%
2022/04/12	73.2	61.62	53.5	61.77	60.90	19.7	18,821	0.10%
2022/04/11	128.6	64.19	95.8	65.30	62.60	32.8	18,728	0.18%	大買/
2022/04/08	24.4	67.94	33	67.93	68.00	-8.6	18,893	-0.05%
2022/04/07	26.3	68.38	23.2	68.73	68.00	3.1	18,970	0.02%
2022/04/06	11	68.54	9	68.36	69.40	2	19,232	0.01%
2022/04/01	51.8	67.93	70.5	67.87	69.00	-18.7	19,662	-0.10%
2022/03/31	55.5	69.19	44	69.32	68.90	11.5	19,841	0.06%
2022/03/30	92.2	70.07	58	70.33	69.80	34.2	19,946	0.17%
2022/03/29	70.9	69.97	52	70.40	70.00	18.9	20,416	0.09%
2022/03/28	136	68.73	139	68.85	70.50	-3	20,327	-0.01%	大買/大賣/
2022/03/25	219.7	72.19	181.5	72.70	71.10	38.2	20,092	0.19%	大買/大賣/
2022/03/24	113.2	76.39	64	76.68	76.30	49.2	19,374	0.25%	大買/
2022/03/23	75	78.70	119.8	78.57	79.00	-44.8	19,064	-0.23%	大賣/
2022/03/22	68.1	76.97	52.1	76.98	77.20	16	19,631	0.08%
2022/03/21	36.8	76.24	37.2	76.19	75.80	-0.4	19,753	0.00%
2022/03/18	45.5	75.08	39	75.03	75.30	6.5	20,122	0.03%
2022/03/17	44.2	74.19	60.1	74.01	74.90	-15.9	20,327	-0.08%
2022/03/16	9.1	70.90	7.5	70.61	70.40	1.6	20,662	0.01%
2022/03/15	24.8	71.18	29	71.03	70.20	-4.2	21,408	-0.02%
2022/03/14	45.1	73.02	39.1	73.04	72.50	6	23,269	0.03%
2022/03/11	19.3	70.49	18	70.90	71.40	1.3	23,531	0.01%
2022/03/10	71.1	71.79	73.5	72.03	71.70	-2.4	24,096	-0.01%
2022/03/09	11	68.85	7	69.19	68.60	4	24,579	0.02%
2022/03/08	119.4	70.24	116.9	70.50	68.10	2.6	25,744	0.01%	大買/大賣/
2022/03/07	46.2	72.86	31	73.28	72.00	15.2	27,870	0.05%
2022/03/04	21.2	76.55	37	77.17	76.50	-15.9	30,560	-0.05%
2022/03/03	35.2	77.34	45.1	77.67	77.40	-9.9	32,162	-0.03%
2022/03/02	37.4	75.64	30.2	75.70	76.30	7.2	33,425	0.02%
2022/03/01	422.3	74.07	23	74.10	75.20	399.3	35,505	1.12%	大買/鉅額交易
2022/02/25	23.1	72.48	16	72.34	72.40	7.1	37,159	0.02%
2022/02/24	19.6	73.15	17.5	72.24	71.50	2.1	37,706	0.01%
2022/02/23	4	75.38	3	75.53	75.80	1	38,556	0.00%
2022/02/22	33.3	75.16	43.4	75.29	74.90	-10.1	38,753	-0.03%
2022/02/21	11.1	77.70	21.1	77.56	77.30	-10.1	38,827	-0.03%
2022/02/18	22.1	77.31	25.5	76.48	78.30	-3.4	39,120	-0.01%
2022/02/17	45.6	77.07	40	77.43	77.00	5.6	39,815	0.01%
2022/02/16	26	79.35	27.4	78.38	78.10	-1.4	39,830	0.00%
2022/02/15	23.5	78.45	94.3	78.12	77.80	-70.8	40,095	-0.18%
2022/02/14	90.1	78.24	79	78.05	77.80	11.1	40,215	0.03%
2022/02/11	191.5	79.49	132.4	79.74	79.70	59	40,771	0.14%	大買/大賣/
2022/02/10	93.2	76.63	54.3	77.07	78.10	38.9	40,750	0.10%
2022/02/09	33.5	74.72	32	75.05	74.70	1.5	40,664	0.00%
2022/02/08	25.2	72.95	35.1	73.16	73.00	-9.9	41,039	-0.02%
2022/02/07	255.1	73.74	188.2	74.00	73.40	66.9	40,868	0.16%	大買/大賣/
2022/01/26	92	75.39	75	75.91	76.80	17	40,695	0.04%
2022/01/25	46.1	75.69	56	75.77	75.40	-9.9	41,051	-0.02%
2022/01/24	48	74.53	54.1	74.84	75.30	-6.1	41,508	-0.01%
2022/01/21	38.7	75.04	47	74.51	73.10	-8.3	41,929	-0.02%
2022/01/20	27.1	76.44	37.7	76.46	77.60	-10.7	41,885	-0.03%
2022/01/19	36.2	77.13	15	77.25	77.10	21.1	41,826	0.05%
2022/01/18	38.1	79.50	26	79.26	78.60	12.1	41,937	0.03%
2022/01/17	41.1	79.39	36	79.56	79.30	5	41,950	0.01%
2022/01/14	91.4	77.63	50.7	77.16	78.10	40.7	42,033	0.10%
2022/01/13	25	79.67	46	79.99	79.60	-21	42,427	-0.05%
2022/01/12	48.1	79.22	51.8	80.31	78.20	-3.7	42,420	-0.01%
2022/01/11	35.1	79.03	27.2	79.15	78.30	7.9	42,167	0.02%
2022/01/10	11.1	78.66	25.3	79.33	80.00	-14.3	42,243	-0.03%
2022/01/07	104.6	79.20	48.9	79.04	78.50	55.7	42,337	0.13%	大買/
2022/01/06	23.4	82.14	30	81.91	82.90	-6.6	41,989	-0.02%
2022/01/05	71.5	83.58	86.2	83.42	82.50	-14.6	42,144	-0.03%
2022/01/04	35.1	85.28	68.3	85.00	85.50	-33.2	42,220	-0.08%
2022/01/03	152.2	86.36	81.2	85.59	84.80	71	42,114	0.17%	大買/
2021/12/30	37	85.29	25.2	85.40	85.50	11.8	42,011	0.03%
2021/12/29	66	85.57	56.3	85.46	85.00	9.7	42,044	0.02%
2021/12/28	61.7	85.01	44.9	84.76	84.20	16.8	41,934	0.04%
2021/12/27	49.1	84.23	66.3	84.44	84.70	-17.1	41,756	-0.04%
2021/12/24	30	83.46	27.2	83.06	82.50	2.9	41,692	0.01%
2021/12/23	159.3	84.18	139.1	84.27	83.20	20.2	41,679	0.05%	大買/大賣/
2021/12/22	24.6	81.99	47	81.76	81.00	-22.4	41,410	-0.05%
2021/12/21	60.1	81.20	51.4	81.17	81.20	8.7	41,428	0.02%
2021/12/20	28.2	82.62	108.2	82.58	82.20	-80	41,361	-0.19%	大賣/
2021/12/17	53.5	82.75	28.3	83.04	82.40	25.2	41,536	0.06%
2021/12/16	236.7	84.80	139.7	85.09	84.50	97	41,773	0.23%	大買/大賣/
2021/12/15	37.9	81.82	22.2	81.66	81.80	15.7	41,044	0.04%
2021/12/14	41.8	81.16	142.1	81.12	81.60	-100.3	41,013	-0.24%	大賣/
2021/12/13	51.7	83.43	94.6	83.27	82.80	-42.9	40,747	-0.11%
2021/12/10	158.7	85.32	144.4	84.91	84.90	14.3	40,474	0.04%	大買/大賣/
2021/12/09	161.1	86.39	122	86.30	84.60	39	39,901	0.10%	大買/大賣/
2021/12/08	310.8	87.66	341.4	87.94	88.40	-30.6	39,235	-0.08%	大買/大賣/
2021/12/07	85.1	83.87	100	83.67	84.30	-14.9	37,600	-0.04%
2021/12/06	99.4	83.98	124.7	84.09	83.30	-25.4	37,365	-0.07%	大賣/
2021/12/03	85.8	85.87	56.2	85.89	86.50	29.6	37,287	0.08%
2021/12/02	297.6	86.31	210.1	86.30	85.40	87.4	37,252	0.23%	大買/大賣/
2021/12/01	464.4	85.58	477.7	85.45	86.70	-13.2	36,316	-0.04%	大買/大賣/
2021/11/30	850	85.53	583.4	85.16	81.80	266.6	34,565	0.77%	大買/大賣/鉅額交易
2021/11/29	249.3	80.32	390.7	81.19	84.90	-141.4	32,731	-0.43%	大買/大賣/鉅額交易
2021/11/26	198.5	77.75	213.1	77.75	77.20	-14.6	31,324	-0.05%	大買/大賣/
2021/11/25	321.2	77.52	265.3	77.36	79.70	55.8	30,253	0.18%	大買/大賣/
2021/11/24	189.5	75.74	248.3	75.86	76.40	-58.9	28,302	-0.21%	大買/大賣/
2021/11/23	180.3	70.03	53.2	69.96	69.50	127.1	27,223	0.47%	大買/鉅額交易
2021/11/22	114.6	70.45	178.5	70.10	71.20	-63.8	27,501	-0.23%	大買/大賣/
2021/11/19	37.2	68.00	37.2	68.38	67.30	0	27,702	0.00%
2021/11/18	98	68.03	66.2	68.24	67.70	31.7	27,758	0.11%
2021/11/17	46.1	68.40	66.2	68.79	68.90	-20.1	27,904	-0.07%
2021/11/16	134	69.62	122.7	69.49	68.20	11.3	27,849	0.04%	大買/大賣/
2021/11/15	31.5	67.66	37	67.66	67.40	-5.5	27,355	-0.02%
2021/11/12	96.9	67.50	84.1	67.43	66.80	12.8	27,411	0.05%
2021/11/11	62.4	68.78	81.9	68.89	68.60	-19.5	27,191	-0.07%
2021/11/10	155.4	69.62	179.4	69.84	69.60	-24	27,049	-0.09%	大買/大賣/
2021/11/09	124	68.58	171	68.82	68.30	-47	26,377	-0.18%	大買/大賣/
2021/11/08	188	67.25	71	67.56	66.60	117	25,834	0.45%	大買/鉅額交易
2021/11/05	189	67.21	131.2	67.72	66.30	57.9	25,599	0.23%	大買/大賣/
2021/11/04	15.2	64.97	21.2	64.74	64.70	-6	25,211	-0.02%
2021/11/03	74.1	64.35	67	64.29	64.10	7	25,388	0.03%
2021/11/02	121.9	66.85	106.2	66.23	65.50	15.7	25,396	0.06%	大買/大賣/
2021/11/01	194.6	67.52	186.3	67.51	68.00	8.3	25,138	0.03%	大買/大賣/
2021/10/29	82.2	64.15	136.9	64.07	64.20	-54.7	24,825	-0.22%	大賣/
2021/10/28	50.1	62.78	69.4	62.42	61.60	-19.3	24,286	-0.08%
2021/10/27	32	61.83	25.3	62.04	62.10	6.7	24,335	0.03%
2021/10/26	32.1	61.84	18.2	61.97	61.20	13.9	24,811	0.06%
2021/10/25	24.1	61.08	21.1	61.12	61.60	3	25,087	0.01%
2021/10/22	119.3	61.59	62.4	61.84	62.00	56.9	25,756	0.22%	大買/
2021/10/21	90.5	61.39	131.7	60.96	60.50	-41.1	26,940	-0.15%	大賣/
2021/10/20	25.7	58.67	28	58.83	58.30	-2.3	27,151	-0.01%
2021/10/19	42.1	57.48	67.1	57.67	57.10	-25	27,572	-0.09%
2021/10/18	56.8	57.45	128.3	56.74	56.80	-71.5	28,329	-0.25%	大賣/
2021/10/15	36	57.63	50	58.25	58.80	-14	28,865	-0.05%
2021/10/14	54	55.58	37.7	55.49	55.10	16.3	29,007	0.06%
2021/10/13	81.6	56.19	27.1	56.00	54.90	54.5	29,386	0.19%
2021/10/12	96.2	58.17	308	57.89	57.70	-211.8	29,393	-0.72%	大賣/鉅額交易
2021/10/08	24.2	61.00	17.2	60.97	61.30	7	29,452	0.02%
2021/10/07	57.8	61.62	243	61.79	62.10	-185.3	29,875	-0.62%	大賣/鉅額交易
2021/10/06	20	59.13	28	58.27	58.50	-8	31,380	-0.03%
2021/10/05	21.2	58.55	236.5	59.28	60.40	-215.3	32,249	-0.67%	大賣/鉅額交易
2021/10/04	55	60.14	48.2	60.08	58.20	6.8	32,428	0.02%
2021/10/01	42	60.94	29.1	60.73	60.50	12.9	33,205	0.04%
2021/09/30	37.1	63.10	26.3	63.31	63.60	10.8	34,625	0.03%
2021/09/29	65.2	63.90	80	64.46	63.20	-14.8	34,630	-0.04%
2021/09/28	31.1	67.38	18	67.63	67.10	13.1	34,636	0.04%
2021/09/27	43	68.81	42.3	68.66	68.10	0.7	34,805	0.00%
2021/09/24	113.1	69.77	473	69.88	69.00	-359.9	35,209	-1.02%	大買/大賣/鉅額交易
2021/09/23	176	70.30	123.4	70.26	69.60	52.6	35,387	0.15%	大買/大賣/
2021/09/22	32.2	68.80	28.5	68.95	69.30	3.7	35,842	0.01%
2021/09/17	57.4	68.11	33.4	68.53	69.40	24	36,073	0.07%
2021/09/16	30	68.85	43.1	68.95	69.00	-13.1	36,748	-0.04%
2021/09/15	92.3	66.99	88	67.13	67.10	4.3	37,667	0.01%
2021/09/14	34	68.26	34.2	68.49	68.10	-0.2	39,322	0.00%
2021/09/13	47.6	68.78	28.3	68.84	68.30	19.3	40,604	0.05%
2021/09/10	72	68.17	74.3	68.14	69.30	-2.2	41,229	-0.01%
2021/09/09	67.1	66.83	59.5	66.62	67.00	7.6	43,160	0.02%
2021/09/08	114.3	65.62	124	65.87	65.00	-9.8	43,523	-0.02%	大買/大賣/
2021/09/07	137.2	68.80	130.8	69.05	68.60	6.4	43,238	0.01%	大買/大賣/
2021/09/06	33	70.87	51.4	70.95	70.60	-18.4	42,950	-0.04%
2021/09/03	56.1	70.80	177.3	70.97	72.00	-121.2	42,853	-0.28%	大賣/鉅額交易
2021/09/02	212.1	71.08	166.1	71.54	68.80	46	43,072	0.11%	大買/大賣/
2021/09/01	30.1	70.07	75.2	70.37	70.70	-45.1	42,978	-0.10%
2021/08/31	46.2	70.12	91.9	70.07	70.40	-45.7	43,744	-0.10%
2021/08/30	51.1	69.82	45.3	69.87	69.60	5.9	43,580	0.01%
2021/08/27	162.7	69.77	144	69.70	68.70	18.7	43,718	0.04%	大買/大賣/
2021/08/26	187.3	69.64	177.7	69.65	70.20	9.6	43,464	0.02%	大買/大賣/
2021/08/25	205.7	68.01	227.2	68.73	68.70	-21.5	42,798	-0.05%	大買/大賣/
2021/08/24	63.2	65.50	51.3	65.27	64.60	12	41,825	0.03%
2021/08/23	53.2	64.53	60	64.83	64.90	-6.8	41,991	-0.02%
2021/08/20	67.7	62.13	55	61.90	62.00	12.7	42,002	0.03%
2021/08/19	87.9	61.31	89.1	61.45	60.00	-1.2	42,029	0.00%
2021/08/18	85	58.65	72.2	57.47	60.30	12.8	42,809	0.03%
2021/08/17	47	58.85	60.1	58.92	56.00	-13	42,930	-0.03%
2021/08/16	52.2	59.65	137.9	60.37	59.20	-85.7	42,830	-0.20%	大賣/
2021/08/13	24.1	60.90	30.3	60.46	59.80	-6.2	42,736	-0.01%
2021/08/12	41.1	62.92	39	62.75	63.00	2.1	42,761	0.00%
2021/08/11	93.4	63.00	122.3	63.05	63.00	-28.9	42,854	-0.07%	大賣/
2021/08/10	25.5	63.96	35.1	63.80	62.70	-9.6	42,903	-0.02%
2021/08/09	117.9	66.66	47.3	67.12	65.50	70.6	43,104	0.16%	大買/
2021/08/06	230	69.76	252.2	70.21	69.30	-22.1	43,250	-0.05%	大買/大賣/
2021/08/05	29.5	71.06	199.3	71.54	71.60	-169.8	43,441	-0.39%	大賣/鉅額交易
2021/08/04	76.7	70.81	199.9	70.69	69.70	-123.2	43,842	-0.28%	大賣/鉅額交易
2021/08/03	267.2	69.10	67.7	69.31	69.00	199.5	43,935	0.45%	大買/鉅額交易
2021/08/02	83.6	69.39	124.1	69.97	68.70	-40.4	44,212	-0.09%	大賣/
2021/07/30	267.8	71.50	220.1	71.79	69.80	47.7	44,358	0.11%	大買/大賣/
2021/07/29	70.7	69.16	132	70.05	71.80	-61.3	44,148	-0.14%	大賣/
2021/07/28	170	67.39	168.5	66.99	67.60	1.5	44,340	0.00%	大買/大賣/
2021/07/27	457.6	72.95	402.6	73.71	71.70	55	44,608	0.12%	大買/大賣/
2021/07/26	160.6	70.67	410	71.06	71.20	-249.4	43,726	-0.57%	大買/大賣/鉅額交易
2021/07/23	196.2	69.07	145	69.37	67.90	51.2	43,313	0.12%	大買/大賣/
2021/07/22	552.4	69.37	464.6	70.02	69.30	87.7	43,250	0.20%	大買/大賣/
2021/07/21	187.2	67.52	120	67.32	66.40	67.3	43,084	0.16%	大買/大賣/
2021/07/20	308.9	66.32	54.7	66.03	65.10	254.3	44,059	0.58%	大買/鉅額交易
2021/07/19	168.5	66.76	171.4	67.44	67.10	-2.9	45,994	-0.01%	大買/大賣/
2021/07/16	74.3	65.61	87.7	65.39	65.10	-13.4	47,289	-0.03%
2021/07/15	73.8	65.78	69.6	65.59	65.50	4.2	50,274	0.01%
2021/07/14	153.7	67.52	116	66.88	66.50	37.7	51,027	0.07%	大買/大賣/
2021/07/13	639.9	69.54	308.7	69.31	67.10	331.2	50,995	0.65%	大買/大賣/鉅額交易
2021/07/12	264.7	66.54	351.6	66.41	67.70	-86.9	49,305	-0.18%	大買/大賣/
2021/07/09	171.7	64.26	63.5	64.19	63.90	108.2	48,631	0.22%	大買/鉅額交易
2021/07/08	744	64.93	232.5	65.48	64.20	511.5	49,415	1.04%	大買/大賣/鉅額交易
2021/07/07	234.4	64.55	332.3	64.16	65.70	-97.8	49,823	-0.20%	大買/大賣/
2021/07/06	32.4	60.86	64.7	61.10	60.70	-32.3	49,067	-0.07%
2021/07/05	419.3	62.29	144.2	62.31	62.00	275.1	50,883	0.54%	大買/大賣/鉅額交易
2021/07/02	40	60.44	94.7	60.47	61.30	-54.7	51,926	-0.11%
2021/07/01	91.4	59.56	82.1	59.28	58.80	9.3	52,148	0.02%
2021/06/30	90.6	62.09	59.5	61.86	61.10	31.1	51,772	0.06%
2021/06/29	109	63.00	166.6	62.74	62.00	-57.6	51,477	-0.11%	大買/大賣/
2021/06/28	70.3	61.24	89.6	61.30	61.00	-19.3	50,641	-0.04%
2021/06/25	282.3	61.97	301.4	61.35	60.90	-19.1	50,287	-0.04%	大買/大賣/
2021/06/24	258.1	62.94	137.5	63.03	62.80	120.5	49,465	0.24%	大買/大賣/鉅額交易
2021/06/23	171.7	62.39	229.9	62.47	64.50	-58.2	48,366	-0.12%	大買/大賣/
2021/06/22	233.7	60.55	281.8	60.64	59.60	-48.1	46,598	-0.10%	大買/大賣/
2021/06/21	98	58.76	126.6	58.72	59.20	-28.6	45,198	-0.06%	大賣/
2021/06/18	309.5	59.17	465.9	59.07	58.00	-156.4	44,400	-0.35%	大買/大賣/鉅額交易
2021/06/17	60.1	54.61	88.4	55.48	56.50	-28.3	42,212	-0.07%
2021/06/16	93.3	53.94	60.5	53.62	53.20	32.8	41,615	0.08%
2021/06/15	133.1	54.31	106.1	53.99	54.50	27	41,494	0.07%	大買/大賣/
2021/06/11	109	54.11	91.2	54.07	53.70	17.8	41,405	0.04%	大買/
2021/06/10	251.5	55.82	198.2	55.84	55.10	53.4	41,386	0.13%	大買/大賣/
2021/06/09	191.1	54.62	336.3	54.94	54.50	-145.2	40,538	-0.36%	大買/大賣/鉅額交易
2021/06/08	329.1	54.35	235.2	54.19	53.40	93.9	39,603	0.24%	大買/大賣/
2021/06/07	29.1	51.48	64.3	51.75	52.30	-35.2	38,610	-0.09%
2021/06/04	59.1	52.09	59	52.51	51.50	0.1	38,533	0.00%
2021/06/03	60.3	52.30	63.6	52.18	52.70	-3.3	38,248	-0.01%
2021/06/02	66	51.66	48.2	51.32	50.70	17.8	37,984	0.05%
2021/06/01	56.3	52.09	41.3	51.88	51.60	15	37,889	0.04%
2021/05/28	60.9	51.09	49	51.25	50.80	11.9	37,541	0.03%
2021/05/27	46.7	49.99	56.3	50.17	50.00	-9.6	37,595	-0.03%
2021/05/26	221.6	51.02	108	50.58	49.65	113.6	38,069	0.30%	大買/大賣/鉅額交易
2021/05/25	43	47.57	101.3	47.97	49.35	-58.3	37,991	-0.15%	大賣/
2021/05/24	17	44.16	34.5	44.33	44.90	-17.5	37,818	-0.05%
2021/05/21	27.2	43.88	36	43.85	44.10	-8.8	37,958	-0.02%
2021/05/20	73.2	44.23	17	43.44	42.90	56.2	38,330	0.15%
2021/05/19	67.3	44.62	61	45.00	45.55	6.3	38,318	0.02%
2021/05/18	45	44.70	35	44.49	45.15	10	38,251	0.03%
2021/05/17	48.5	42.26	208.2	42.38	41.35	-159.7	38,136	-0.42%	大賣/鉅額交易
2021/05/14	46.1	46.31	49.4	45.90	44.45	-3.4	37,652	-0.01%
2021/05/13	186.6	45.74	129	46.02	46.10	57.5	37,223	0.15%	大買/大賣/
2021/05/12	138.1	46.47	162.1	46.53	45.20	-24.1	36,716	-0.07%	大買/大賣/
2021/05/11	73.7	48.73	409.4	48.85	48.10	-335.6	35,969	-0.93%	大賣/鉅額交易
2021/05/10	109.3	52.29	83	52.40	51.50	26.3	35,516	0.07%	大買/
2021/05/07	90.2	53.77	73.2	53.37	54.70	17.1	35,156	0.05%
2021/05/06	36.4	52.06	31	52.23	51.20	5.4	34,824	0.02%
2021/05/05	102	53.59	58.6	53.69	51.80	43.4	34,990	0.12%	大買/
2021/05/04	127.2	54.24	146.3	53.30	55.20	-19.1	34,372	-0.06%	大買/大賣/
2021/05/03	144.1	57.36	139.1	57.53	54.90	5	33,362	0.01%	大買/大賣/
2021/04/29	116.1	57.92	59.6	57.74	58.00	56.5	32,885	0.17%	大買/
2021/04/28	130	57.44	63	57.67	56.90	67	32,626	0.21%	大買/
2021/04/27	150.4	56.90	113.9	57.11	56.10	36.5	32,409	0.11%	大買/大賣/
2021/04/26	297.6	59.89	183.2	59.87	58.80	114.4	31,778	0.36%	大買/大賣/鉅額交易
2021/04/23	237.2	57.08	222.1	57.81	58.30	15.1	30,344	0.05%	大買/大賣/
2021/04/22	282.4	56.33	260.3	56.29	53.00	22	29,151	0.08%	大買/大賣/
2021/04/21	687.1	56.68	511	56.96	56.40	176.1	27,746	0.63%	大買/大賣/鉅額交易
2021/04/20	73	50.81	288.2	51.95	52.90	-215.2	24,892	-0.86%	大賣/鉅額交易
2021/04/19	59	47.96	129.5	47.70	48.15	-70.5	23,884	-0.30%	大賣/
2021/04/16	42	46.52	13	46.19	46.15	29	23,470	0.12%
2021/04/15	71.1	46.34	74	45.94	46.50	-2.9	23,342	-0.01%
2021/04/14	233.5	47.64	239.3	46.57	46.55	-5.8	23,124	-0.03%	大買/大賣/
2021/04/13	282.4	51.08	332.9	50.35	48.20	-50.6	22,165	-0.23%	大買/大賣/
2021/04/12	219.7	49.81	132.1	49.63	48.60	87.7	20,842	0.42%	大買/大賣/
2021/04/09	470.7	49.11	358.2	48.88	48.55	112.5	20,153	0.56%	大買/大賣/鉅額交易
2021/04/08	99.1	46.12	170.6	46.74	48.00	-71.5	18,280	-0.39%	大賣/
2021/04/07	94.9	43.34	73	43.45	43.65	21.9	17,193	0.13%
2021/04/06	18.1	41.98	134.6	41.72	42.45	-116.5	17,560	-0.66%	大賣/鉅額交易
2021/04/01	86.1	41.73	51	41.80	41.75	35.1	17,712	0.20%
2021/03/31	26	41.43	63.4	41.95	42.20	-37.4	17,669	-0.21%
2021/03/30	41	41.27	24	41.29	41.25	17	17,764	0.10%
2021/03/29	5	41.54	216	41.42	41.60	-211	18,033	-1.17%	大賣/鉅額交易
2021/03/26	16	41.00	4	41.05	41.15	12	18,784	0.06%
2021/03/25	16	41.06	9	41.07	41.05	7	18,873	0.04%
2021/03/24	7	41.16	7.2	41.16	41.00	-0.2	19,006	0.00%
2021/03/23	36	41.37	28	41.73	41.15	8	19,321	0.04%
2021/03/22	10	41.78	12	41.59	41.60	-2	19,501	-0.01%
2021/03/19	24	41.55	18.7	41.65	41.55	5.3	19,841	0.03%
2021/03/18	29	42.67	19	42.54	42.20	10	20,037	0.05%
2021/03/17	46	43.25	85.4	43.22	43.00	-39.4	20,750	-0.19%
2021/03/16	20.1	42.34	90	42.93	43.30	-69.9	21,165	-0.33%
2021/03/15	6	41.43	6	41.43	41.55	0	23,087	0.00%
2021/03/12	62	41.44	28	41.05	41.25	34	24,180	0.14%
2021/03/11	12	40.95	54	40.87	41.15	-42	25,079	-0.17%
2021/03/10	44.1	40.54	15	40.48	40.30	29.1	27,227	0.11%
2021/03/09	39	40.67	10	40.74	40.80	29	28,202	0.10%
2021/03/08	43.1	41.93	41	42.38	41.60	2.1	28,620	0.01%
2021/03/05	25.1	41.23	23	41.17	40.85	2.1	29,173	0.01%
2021/03/04	35	42.34	34	42.54	42.00	1	29,757	0.00%
2021/03/03	62	42.28	166	42.32	42.45	-104	29,771	-0.35%	大賣/鉅額交易
2021/03/02	39.3	45.10	41	45.19	43.20	-1.8	29,757	-0.01%
2021/02/26	118.6	45.40	40	45.21	44.80	78.6	29,441	0.27%	大買/
2021/02/25	116	45.16	258.8	45.62	46.50	-142.7	28,947	-0.49%	大買/大賣/鉅額交易
2021/02/24	68.4	43.55	146.3	43.80	42.90	-77.9	28,334	-0.27%	大賣/
2021/02/23	107	44.02	153	43.60	43.40	-46	28,170	-0.16%	大買/大賣/
2021/02/22	73.3	43.49	124.5	43.80	43.50	-51.2	27,996	-0.18%	大賣/
2021/02/19	15	43.03	377	42.81	43.25	-362	27,507	-1.32%	大賣/鉅額交易
2021/02/18	72	42.08	173	42.08	42.45	-101	27,405	-0.37%	大賣/鉅額交易
2021/02/17	120.3	41.15	56	40.27	40.90	64.3	27,170	0.24%	大買/
2021/02/05	47	38.87	6	38.82	38.65	41	26,937	0.15%
2021/02/04	9	39.03	3	39.18	38.95	6	26,891	0.02%
2021/02/03	22	40.03	11	39.62	39.40	11	26,883	0.04%
2021/02/02	11	39.72	36	39.73	39.70	-25	26,830	-0.09%
2021/02/01	36	39.08	49	38.89	39.00	-13	26,794	-0.05%
2021/01/29	30.2	40.59	32	40.33	40.00	-1.8	26,700	-0.01%
2021/01/28	27	40.89	21	40.78	41.00	6	26,567	0.02%
2021/01/27	76.4	41.52	128	41.47	41.45	-51.6	26,466	-0.19%	大賣/
2021/01/26	16	40.43	19	40.05	40.20	-3	25,920	-0.01%
2021/01/25	42	40.24	29	40.51	40.40	13	25,874	0.05%
2021/01/22	65	40.15	88	39.79	40.45	-23	25,767	-0.09%
2021/01/21	55	38.98	53	38.75	38.35	2	25,526	0.01%
2021/01/20	115.3	40.48	89	40.63	39.20	26.3	25,271	0.10%	大買/
2021/01/19	132	43.11	25	43.34	42.95	107	24,844	0.43%	大買/鉅額交易
2021/01/18	48	43.17	23	43.21	43.45	25	24,675	0.10%
2021/01/15	183	44.21	223.7	44.57	43.85	-40.7	24,390	-0.17%	大買/大賣/
2021/01/14	223.2	43.59	85	43.58	43.35	138.2	23,214	0.60%	大買/鉅額交易
2021/01/13	37	43.04	35	43.09	43.20	2	22,781	0.01%
2021/01/12	86.1	42.01	66	42.10	41.90	20.1	22,334	0.09%
2021/01/11	23.2	42.66	125	42.38	42.95	-101.8	22,159	-0.46%	大賣/鉅額交易
2021/01/08	31	41.75	13	42.21	42.00	18	22,102	0.08%
2021/01/07	32	42.25	18	42.36	42.00	14	22,321	0.06%
2021/01/06	58	41.51	34	41.70	41.55	24	22,178	0.11%
2021/01/05	26	41.81	26	42.02	42.25	0	21,936	0.00%
2021/01/04	38	42.41	43	42.57	41.80	-5	21,825	-0.02%
2020/12/31	53	43.33	31	43.37	42.80	22	21,588	0.10%
2020/12/30	24	43.93	20	44.15	43.65	4	21,398	0.02%
2020/12/29	82	44.03	118	44.18	43.90	-36	21,047	-0.17%	大賣/
2020/12/28	20	41.60	30	41.84	42.65	-10	20,134	-0.05%
2020/12/25	20	42.07	21	42.27	41.70	-1	19,751	-0.01%
2020/12/24	44	42.55	11.1	42.33	42.20	32.9	19,574	0.17%
2020/12/23	67	42.38	57.2	42.73	42.60	9.8	19,383	0.05%
2020/12/22	112.2	43.28	124	42.81	41.80	-11.8	19,094	-0.06%	大買/大賣/
2020/12/21	17	41.01	8.4	40.92	41.50	8.6	18,269	0.05%
2020/12/18	38	41.09	7	41.17	41.10	31	18,105	0.17%
2020/12/17	48	41.54	34	41.64	41.10	14	17,956	0.08%
2020/12/16	34.1	42.65	56	42.73	42.50	-22	17,643	-0.12%
2020/12/15	79	42.70	232.1	42.62	41.60	-153.1	17,424	-0.88%	大賣/鉅額交易
2020/12/14	31.5	43.83	29	43.95	43.40	2.5	17,103	0.01%
2020/12/11	241	43.86	144	44.35	44.25	97	16,861	0.58%	大買/大賣/
2020/12/10	276.1	45.17	109.2	44.86	44.05	166.9	15,993	1.04%	大買/大賣/鉅額交易
2020/12/09	526.9	46.83	351	47.05	45.70	175.9	15,207	1.16%	大買/大賣/鉅額交易
2020/12/08	228	44.65	134	44.81	45.70	94	13,020	0.72%	大買/大賣/
2020/12/07	329.3	43.69	286	43.67	43.05	43.3	11,934	0.36%	大買/大賣/
2020/12/04	299.4	43.30	389	43.73	44.30	-89.6	11,044	-0.81%	大買/大賣/
2020/12/03	61	41.47	434	42.15	42.55	-373	8,896	-4.19%	大賣/鉅額交易
2020/12/02	61	38.98	128.4	39.00	38.70	-67.4	8,094	-0.83%	大賣/
2020/12/01	301	38.68	113	39.05	38.70	188	7,662	2.45%	大買/大賣/鉅額交易
2020/11/30	88	38.73	160	38.57	37.75	-72	7,067	-1.02%	大賣/
2020/11/27	23	36.21	26	36.02	36.20	-3	6,504	-0.05%
2020/11/26	156	36.19	78	36.17	36.25	77.9	6,560	1.19%	大買/
2020/11/25	23	35.40	119	35.56	35.25	-96	6,471	-1.48%	大賣/
2020/11/24	157	36.02	30	36.05	35.40	127	6,440	1.97%	大買/鉅額交易
2020/11/23	35	35.50	110	35.59	35.95	-75	6,216	-1.21%	大賣/
2020/11/20	39	34.27	16	34.22	34.35	23	5,793	0.40%
2020/11/19	14	33.89	49	33.94	33.85	-35	5,733	-0.61%
2020/11/18	36	33.34	8	33.48	33.40	28	5,645	0.50%
2020/11/17	27	33.90	34	33.54	33.50	-7	5,675	-0.12%
2020/11/16	15	33.03	1	33.15	33.15	14	5,760	0.24%
2020/11/13	1	32.55	20	32.61	32.80	-19	5,827	-0.33%
2020/11/12	40	32.64	33	32.56	32.55	7	6,027	0.12%
2020/11/11	22	32.98	17	32.95	32.85	5	6,233	0.08%
2020/11/10	2	32.60	4	32.51	32.55	-2	6,234	-0.03%
2020/11/09	42	32.62	26	32.60	32.55	16	6,280	0.25%
2020/11/06	14	32.42	1	32.40	32.40	13	6,308	0.21%
2020/11/05	0	0.00	3	33.05	32.70	-3	6,374	-0.05%
2020/11/04	2	32.65	3	32.70	32.60	-1	6,454	-0.02%
2020/11/03	12	32.75	2	32.73	32.90	10	6,647	0.15%
2020/11/02	26	32.06	8	32.51	32.50	18	6,846	0.26%
2020/10/30	13	32.01	5	32.05	31.65	8	6,946	0.12%
2020/10/29	10	32.06	28	32.12	32.35	-18	7,069	-0.25%
2020/10/28	45	33.07	65	33.17	32.85	-20	7,182	-0.28%
2020/10/27	25	33.37	8	33.30	33.40	17	7,980	0.21%
2020/10/26	10	33.69	3	33.55	33.55	7	8,108	0.09%
2020/10/23	44	33.86	53	33.90	33.90	-9	8,170	-0.11%
2020/10/22	23	34.49	43	34.74	34.20	-20	8,650	-0.23%
2020/10/21	13	34.32	13	34.29	34.00	0	8,799	0.00%
2020/10/20	61	34.15	2	34.25	34.10	59	8,904	0.66%
2020/10/19	44	34.62	72	34.50	34.50	-28	8,956	-0.31%
2020/10/16	21	35.02	25	34.91	34.50	-4	8,991	-0.04%
2020/10/15	91	35.46	47	35.68	35.60	44	8,927	0.49%
2020/10/14	3	34.07	0	0.00	34.25	3	8,613	0.03%
2020/10/13	4	33.35	21	33.32	33.45	-17	8,718	-0.19%
2020/10/12	26	33.64	46.1	33.61	33.50	-20.1	8,986	-0.22%
2020/10/08	10	34.36	3	34.23	34.20	7	9,028	0.08%
2020/10/07	2	34.40	8	34.36	34.40	-6	9,079	-0.07%
2020/10/06	0	0.00	11	34.37	34.25	-11	9,169	-0.12%
2020/10/05	1	34.15	3	34.30	34.10	-2	9,303	-0.02%
2020/09/30	5	33.94	10	34.08	34.15	-5	9,459	-0.05%
2020/09/29	8	33.86	1	33.80	33.75	7	9,617	0.07%
2020/09/28	25	34.30	18	34.06	33.90	7	9,959	0.07%
2020/09/25	20	33.12	5	33.90	33.25	15	10,610	0.14%
2020/09/24	10	33.81	14	33.90	33.35	-4	11,107	-0.04%
2020/09/23	35	34.54	16	34.42	34.55	19	11,120	0.17%
2020/09/22	7	34.44	5	34.58	34.55	2	11,169	0.02%
2020/09/21	14	35.22	4	35.08	34.90	10	11,158	0.09%
2020/09/18	7	35.83	1	36.05	35.75	6	11,133	0.05%
2020/09/17	4.1	36.01	18	35.93	36.10	-13.9	11,111	-0.13%
2020/09/16	15	35.67	7	35.76	35.45	8	10,976	0.07%
2020/09/15	32	35.45	34	35.50	35.30	-2	10,937	-0.02%
2020/09/14	2	35.15	0	0.00	35.10	2	11,011	0.02%
2020/09/11	13	35.43	26	35.26	35.05	-13	11,033	-0.12%
2020/09/10	7	35.79	52	35.75	35.45	-45	11,042	-0.41%
2020/09/09	54	34.96	66	35.35	35.90	-12	11,088	-0.11%
2020/09/08	14	35.24	6	35.28	35.25	8	11,062	0.07%
2020/09/07	170	36.48	76	36.58	35.50	94	11,222	0.84%	大買/
2020/09/04	5	35.42	23.4	35.47	36.00	-18.4	10,950	-0.17%
2020/09/03	29	35.78	22	35.86	35.35	7	10,853	0.06%
2020/09/02	11	35.44	6	35.59	35.60	5	10,878	0.05%
2020/09/01	4	34.91	18	34.99	34.85	-14	11,131	-0.13%
2020/08/31	40	34.33	44	34.79	34.80	-4	10,967	-0.04%
2020/08/28	24	34.24	8	34.37	34.40	16	10,840	0.15%
2020/08/27	18	34.43	32	34.48	35.15	-14	10,857	-0.13%
2020/08/26	2	33.98	3	33.93	33.90	-1	10,986	-0.01%
2020/08/25	11	33.60	6	33.64	33.60	5	11,005	0.05%
2020/08/24	2	33.60	0	0.00	33.45	2	11,001	0.02%
2020/08/21	22	33.46	8	33.54	33.65	14	11,014	0.13%
2020/08/20	48	33.10	40	32.94	33.00	8	11,012	0.07%
2020/08/19	22	36.25	41	36.14	35.65	-19	10,851	-0.18%
2020/08/18	162	36.84	124	36.80	36.45	38	10,844	0.35%	大買/大賣/
2020/08/17	24	36.61	21	36.59	36.85	3	10,705	0.03%
2020/08/14	3	35.30	1	35.40	35.40	2	10,541	0.02%
2020/08/13	29	35.37	10	35.52	35.20	19	10,583	0.18%
2020/08/12	23	35.49	2	35.43	35.55	21	10,578	0.20%
2020/08/11	23	35.67	9	35.82	35.40	14	10,619	0.13%
2020/08/10	18	35.62	11	35.73	35.20	7	10,633	0.07%
2020/08/07	27	36.50	17	36.08	35.75	10	10,730	0.09%
2020/08/06	27	37.16	16	36.88	37.45	11	10,749	0.10%
2020/08/05	50	37.08	11	37.33	36.90	39	10,688	0.36%
2020/08/04	19	37.01	25	37.31	37.10	-6	10,597	-0.06%
2020/08/03	25	36.78	8	36.81	36.85	17	10,564	0.16%
2020/07/31	108	37.24	122	37.27	37.15	-14	10,441	-0.13%	大買/大賣/
2020/07/30	23	36.06	20	36.01	36.35	3	9,654	0.03%
2020/07/29	5	35.57	13	35.77	35.50	-8	9,631	-0.08%
2020/07/28	164	36.06	79.1	36.23	35.65	84.9	9,736	0.87%	大買/
2020/07/27	52	35.16	19	35.03	35.25	33	9,497	0.35%
2020/07/24	8	34.59	26	34.81	34.25	-18	9,370	-0.19%
2020/07/23	10	35.32	46	35.28	34.85	-36	9,367	-0.38%
2020/07/22	36	35.06	16	35.16	35.05	20	9,487	0.21%
2020/07/21	10	35.23	8	35.13	34.85	2	9,454	0.02%
2020/07/20	7	34.56	3.6	34.40	34.50	3.4	9,423	0.04%
2020/07/17	22	34.80	9	35.36	34.85	13	9,443	0.14%
2020/07/16	47	35.17	13	35.21	35.60	34	9,483	0.36%
2020/07/15	10	33.83	26	33.95	34.20	-16	9,227	-0.17%
2020/07/14	23	33.77	1	33.60	33.50	22	9,231	0.24%
2020/07/13	11	34.28	21	34.37	34.30	-10	9,247	-0.11%
2020/07/10	31	35.84	11	35.77	35.55	20	9,270	0.22%
2020/07/09	63	37.11	15	36.84	36.70	48	9,162	0.52%
2020/07/08	15	37.41	34	37.20	37.20	-19	9,011	-0.21%
2020/07/07	62	37.05	41	36.92	37.00	21	8,909	0.24%
2020/07/06	160	38.61	137	38.54	38.55	23	8,697	0.26%	大買/大賣/
2020/07/03	32	35.24	38	35.59	36.45	-6	8,188	-0.07%
2020/07/02	3	34.02	4	34.08	34.20	-1	7,697	-0.01%
2020/07/01	6	34.02	14	33.96	33.80	-8	7,699	-0.10%
2020/06/30	2	33.43	6	33.38	33.40	-4	7,723	-0.05%
2020/06/29	1	33.00	5	33.04	33.00	-4	7,759	-0.05%
2020/06/24	18	33.35	1	33.30	33.30	17	7,783	0.22%
2020/06/23	13	33.50	2	33.58	33.55	11	7,879	0.14%
2020/06/22	5	33.68	5	33.63	33.50	0	7,964	0.00%
2020/06/18	0	0.00	11	33.48	33.50	-11	8,038	-0.14%
2020/06/17	3	33.57	1	33.75	33.75	2	8,047	0.02%
2020/06/16	19	33.97	6	34.10	33.95	13	8,149	0.16%
2020/06/15	2	33.68	4	33.45	33.30	-2	8,200	-0.02%
2020/06/12	15	33.34	25	33.67	34.15	-10	8,265	-0.12%
2020/06/11	6	33.10	16	33.13	32.75	-10	8,149	-0.12%
2020/06/10	2	33.53	2	33.60	33.70	0	8,183	0.00%
2020/06/09	22	34.04	2	33.78	33.90	20	8,370	0.24%
2020/06/08	23	35.26	46	34.64	34.85	-23	8,405	-0.27%
2020/06/05	0	0.00	10	34.00	33.90	-10	8,023	-0.12%
2020/06/04	4	33.86	72	33.86	33.60	-68	8,147	-0.83%
2020/06/03	12	34.25	6	34.16	34.15	6	8,189	0.07%
2020/06/02	35	34.44	16	34.46	34.55	19	8,115	0.23%
2020/06/01	0	0.00	3	33.20	33.60	-3	7,927	-0.04%
2020/05/29	6	33.01	1	33.10	32.75	5	7,968	0.06%
2020/05/28	2	33.55	6	33.27	33.10	-4	8,140	-0.05%
2020/05/27	7	33.35	10	33.61	33.20	-3	8,364	-0.04%
2020/05/26	15	33.65	5	33.80	33.50	10	8,744	0.11%
2020/05/25	5	33.35	8	33.06	33.70	-3	8,973	-0.03%
2020/05/22	9	32.82	15	32.71	32.60	-6	8,967	-0.07%
2020/05/21	13	33.68	8	33.70	33.65	5	8,967	0.06%
2020/05/20	16	33.53	12	33.32	33.55	4	9,054	0.04%
2020/05/19	11	32.84	5	32.94	33.20	6	9,104	0.07%
2020/05/18	11	32.88	5	32.82	32.40	6	9,309	0.06%
2020/05/15	4	33.94	35	33.98	33.45	-31	9,366	-0.33%
2020/05/14	10	34.00	13	33.95	33.70	-3	9,582	-0.03%
2020/05/13	10	34.19	8	34.31	34.40	2	9,598	0.02%
2020/05/12	8	33.84	21	33.60	33.40	-13	9,448	-0.14%
2020/05/11	14	32.91	3	33.05	33.05	11	9,464	0.12%
2020/05/08	16	33.37	10.3	33.20	32.70	5.7	9,395	0.06%
2020/05/07	13	32.55	0	0.00	32.70	13	9,277	0.14%
2020/05/06	0	0.00	1	32.65	32.35	-1	9,233	-0.01%
2020/05/05	6	32.88	23	32.60	32.55	-17	9,207	-0.18%
2020/05/04	2	32.90	17	32.59	32.85	-15	9,141	-0.16%
2020/04/30	30	32.09	16	31.85	32.70	14	8,989	0.16%
2020/04/29	1	31.00	7	30.81	30.90	-6	8,825	-0.07%
2020/04/28	10	31.08	9	30.95	30.95	1	8,819	0.01%
2020/04/27	13	30.48	22	30.46	30.70	-9	8,850	-0.10%
2020/04/24	1	29.35	6	29.41	29.40	-5	8,714	-0.06%
2020/04/23	0	0.00	15	29.33	29.30	-15	8,710	-0.17%
2020/04/22	1	28.15	15	29.03	29.05	-14	8,702	-0.16%
2020/04/21	16	29.75	7	29.93	28.75	9	8,808	0.10%
2020/04/20	2	29.03	1	29.05	29.00	1	8,715	0.01%
2020/04/17	6	29.27	13	29.65	28.80	-7	8,765	-0.08%
2020/04/16	11	29.15	5	28.98	29.10	6	8,703	0.07%
2020/04/15	9	29.12	57	28.99	29.05	-48	8,664	-0.55%
2020/04/14	4	28.55	7	28.64	28.65	-3	8,655	-0.03%
2020/04/13	4	28.15	1	28.45	28.00	3	8,677	0.03%
2020/04/10	45	28.21	8	28.20	28.30	37	8,761	0.42%
2020/04/09	22	28.67	23	28.60	28.45	-1	9,015	-0.01%
2020/04/08	9	28.46	23	27.94	28.90	-14	9,001	-0.16%
2020/04/07	45	27.15	2	27.30	27.30	43	8,905	0.48%
2020/04/06	2	26.50	2	26.50	26.60	0	9,145	0.00%
2020/04/01	43	26.22	5	26.18	26.15	38	9,526	0.40%
2020/03/31	1	26.15	1	26.05	25.95	0	9,491	0.00%
2020/03/30	2	25.00	3	25.23	25.70	-1	9,638	-0.01%
2020/03/27	6	26.21	12	26.15	25.60	-6	9,646	-0.06%
2020/03/26	50	25.95	46	25.53	26.05	4	9,570	0.04%
2020/03/25	6	25.82	26	25.83	26.00	-20	9,519	-0.21%
2020/03/24	8	24.06	11	23.79	23.90	-3	9,452	-0.03%
2020/03/23	12	23.11	0	0.00	22.60	12	9,873	0.12%
2020/03/20	7	24.11	5	24.12	24.30	2	10,014	0.02%
2020/03/19	26	23.12	15	24.24	22.55	11	10,038	0.11%
2020/03/18	5	25.67	14	25.71	25.05	-9	10,011	-0.09%
2020/03/17	4	25.48	18	25.79	25.05	-14	10,270	-0.14%
2020/03/16	7	27.49	6	27.58	26.45	1	10,196	0.01%
2020/03/13	12	27.28	20.2	27.33	27.90	-8.2	10,206	-0.08%
2020/03/12	29	30.64	29	30.88	30.20	0	10,016	0.00%
2020/03/11	12	32.48	8	33.08	32.40	4	10,010	0.04%
2020/03/10	19	32.75	39	32.44	33.05	-20	10,412	-0.19%
2020/03/09	7	33.31	5	33.42	33.00	2	10,701	0.02%
2020/03/06	3	34.77	13	34.86	34.75	-10	10,583	-0.09%
2020/03/05	34	35.40	3	35.35	35.20	31	10,574	0.29%
2020/03/04	8	35.15	1	34.85	34.85	7	10,516	0.07%
2020/03/03	37	35.73	2	35.40	35.15	35	10,472	0.33%
2020/03/02	11	35.44	15	35.49	35.50	-4	10,424	-0.04%
2020/02/27	53	34.73	49	35.69	34.15	4	10,167	0.04%
2020/02/26	3	34.93	22	35.83	36.00	-19	9,735	-0.20%
2020/02/25	1	35.15	3	35.10	35.15	-2	9,448	-0.02%
2020/02/24	4	34.90	84	34.88	35.00	-80	9,393	-0.85%
2020/02/21	14	35.38	2	35.20	35.40	12	9,348	0.13%
2020/02/20	8	35.31	3	35.40	35.00	5	9,230	0.05%
2020/02/19	3	35.47	15	35.32	35.30	-12	9,113	-0.13%
2020/02/18	11	34.83	2	34.73	34.65	9	8,882	0.10%
2020/02/17	4	34.78	39	35.41	34.65	-35	8,773	-0.40%
2020/02/14	9	34.11	29	34.07	34.00	-20	8,475	-0.24%
2020/02/13	3	33.77	1	33.35	33.50	2	8,308	0.02%
2020/02/12	40	33.27	10	33.58	33.60	30	8,348	0.36%
2020/02/10	5	31.61	35	30.80	31.60	-30	8,344	-0.36%
2020/02/07	10	31.90	0	0.00	31.85	10	8,493	0.12%
2020/02/06	50	32.30	1	32.25	32.40	49	8,669	0.57%
2020/02/05	16	32.08	0	0.00	31.80	16	8,800	0.18%
2020/02/04	4	31.85	1	32.00	32.10	3	8,800	0.03%
2020/02/03	1	30.75	10	29.40	31.20	-9	8,871	-0.10%
2020/01/31	12	32.44	7	32.51	32.50	5	8,827	0.06%
2020/01/30	19	32.52	145	33.04	32.25	-126	9,107	-1.38%	大賣/鉅額交易
2020/01/20	6	35.78	0	0.00	35.80	6	9,084	0.07%
2020/01/17	36	35.65	2	35.50	35.45	34	9,265	0.37%
2020/01/16	5	35.60	2	35.30	35.45	3	9,526	0.03%
2020/01/15	1	35.60	5	35.80	35.55	-4	9,835	-0.04%
2020/01/14	4	35.44	1	35.25	35.40	3	9,947	0.03%
2020/01/13	7	34.96	1	35.10	35.15	6	10,704	0.06%
2020/01/10	3	34.05	1	34.05	34.15	2	11,060	0.02%
2020/01/09	4	34.45	5	34.44	34.30	-1	11,048	-0.01%
2020/01/08	28	34.33	6	34.16	34.00	22	11,063	0.20%
2020/01/07	24	34.99	4	35.16	34.80	20	11,090	0.18%
2020/01/06	8	35.50	1	35.55	35.20	7	11,228	0.06%
2020/01/03	31	36.90	5.2	37.15	36.25	25.9	11,149	0.23%
2020/01/02	6	36.87	20	37.10	36.90	-14	10,906	-0.13%
2019/12/31	23	36.52	2	36.85	36.35	21	10,825	0.19%
2019/12/30	9.2	37.37	10	37.24	37.10	-0.9	10,750	-0.01%
2019/12/27	9	36.77	42	36.88	37.30	-33	10,473	-0.32%
2019/12/26	1	36.05	0	0.00	35.80	1	10,121	0.01%
2019/12/25	2	36.58	1	36.50	36.10	1	10,177	0.01%
2019/12/24	0	0.00	76	35.80	35.80	-76	10,039	-0.76%
2019/12/20	1	36.00	4	35.95	35.90	-3	10,247	-0.03%
2019/12/19	1	35.90	18	35.93	35.90	-17	10,473	-0.16%
2019/12/18	106	36.62	5	36.87	36.30	101	10,454	0.97%	大買/鉅額交易
2019/12/17	39	36.35	26	36.47	36.60	13	10,055	0.13%
2019/12/16	5	36.11	3	36.05	36.05	2	10,068	0.02%
2019/12/13	11	35.53	9	35.37	35.60	2	9,918	0.02%
2019/12/12	7	36.07	12	36.53	35.50	-5	9,803	-0.05%
2019/12/11	5	35.44	5	35.47	35.50	0	9,404	0.00%
2019/12/10	2	35.58	83	35.78	35.75	-81	9,363	-0.87%
2019/12/09	20	35.30	25	35.30	35.30	-5	9,240	-0.05%
2019/12/06	110	35.74	6	35.28	35.55	104	9,233	1.13%	大買/鉅額交易
2019/12/05	89	35.51	88	35.47	35.25	1	9,090	0.01%
2019/12/04	74	34.76	67	34.85	34.85	7	8,701	0.08%
2019/12/03	16	33.12	3	33.10	33.10	13	8,310	0.16%
2019/12/02	2	33.15	3	32.78	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	6	33.63	33.45	-6	8,386	-0.07%
2019/11/28	3	34.00	0.1	33.80	33.80	2.9	8,410	0.03%
2019/11/27	17	33.54	21.3	33.96	34.10	-4.3	8,529	-0.05%
2019/11/25	5	33.05	3	33.08	33.05	2	8,682	0.02%
2019/11/22	4	33.04	0	0.00	33.05	4	8,719	0.05%
2019/11/21	2	33.15	0	0.00	33.25	2	8,766	0.02%
2019/11/20	130	33.23	0	0.00	33.15	130	8,779	1.48%	大買/鉅額交易
2019/11/19	16	33.38	2	33.35	33.60	14	8,826	0.16%
2019/11/18	0	0.00	4	33.29	33.35	-4	8,874	-0.05%
2019/11/15	3	33.10	1	33.05	33.00	2	8,970	0.02%
2019/11/14	7	33.01	2	32.83	33.00	5	9,074	0.06%
2019/11/13	1	33.25	5	33.37	33.25	-4	9,090	-0.04%
2019/11/12	1	33.60	2	33.25	33.60	-1	9,106	-0.01%
2019/11/11	26	33.64	8	33.09	33.00	18	9,114	0.20%
2019/11/08	31	34.38	1	34.50	34.30	30	9,043	0.33%
2019/11/07	12	35.28	33	35.12	35.05	-21	9,033	-0.23%
2019/11/06	8	36.34	12	36.08	35.75	-4	9,078	-0.04%
2019/11/05	19	36.19	4	36.15	36.00	15	8,993	0.17%
2019/11/04	10	36.11	6	35.93	35.80	4	8,863	0.05%
2019/11/01	8	35.43	32	35.43	35.70	-24	8,740	-0.27%
2019/10/31	19	35.22	23	35.75	35.05	-4	8,780	-0.05%
2019/10/30	14	35.78	10	35.86	35.80	4	8,690	0.05%
2019/10/29	25	36.36	29	36.40	36.05	-4	8,683	-0.05%
2019/10/28	5	35.43	7	35.39	35.60	-2	8,555	-0.02%
2019/10/25	38	36.16	36	36.54	35.50	2	8,580	0.02%
2019/10/24	6	36.42	20	36.60	36.70	-14	8,427	-0.17%
2019/10/23	43	36.35	85	36.50	36.35	-42	8,296	-0.51%
2019/10/22	35	36.22	23	36.14	36.15	12	8,261	0.15%
2019/10/21	157	36.24	110	36.22	36.30	47	8,106	0.58%	大買/大賣/
2019/10/18	65	34.26	103	34.33	34.80	-38	7,458	-0.51%	大賣/
2019/10/17	4	33.48	9	33.45	33.45	-5	7,237	-0.07%
2019/10/15	8	33.71	3	34.10	33.40	5	7,326	0.07%
2019/10/14	31	33.84	6	33.95	33.75	25	7,233	0.35%
2019/10/08	1	32.55	1	32.85	32.90	0	7,118	0.00%
2019/10/04	0	0.00	1	34.10	33.85	-1	7,280	-0.01%
2019/10/03	5	33.55	0	0.00	34.10	5	7,323	0.07%
2019/10/02	14	33.98	4	34.00	33.90	10	7,419	0.13%
2019/10/01	50	34.00	14.7	34.19	34.60	35.3	7,428	0.47%
2019/09/27	3	34.12	6	33.84	33.65	-3	7,471	-0.04%
2019/09/26	0	0.00	20	34.37	34.10	-20	7,535	-0.27%
2019/09/25	6	34.22	15	34.11	34.50	-9	7,686	-0.12%
2019/09/24	16	34.51	8	34.29	34.15	8	7,755	0.10%
2019/09/23	1	33.75	0	0.00	33.75	1	7,525	0.01%
2019/09/20	0	0.00	9	33.49	33.45	-9	7,554	-0.12%
2019/09/19	5	33.48	4	33.34	33.50	1	7,653	0.01%
2019/09/17	1	32.40	0	0.00	32.50	1	7,640	0.01%
2019/09/12	0	0.00	10	32.25	32.20	-10	7,842	-0.13%
2019/09/10	6	32.15	0	0.00	31.90	6	8,037	0.07%
2019/09/09	1	32.35	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	33.00	5	33.08	32.90	-4	8,430	-0.05%
2019/09/05	1	32.80	10	32.95	32.90	-9	8,426	-0.11%
2019/09/04	4	32.84	4	32.70	32.85	0	8,683	0.00%
2019/09/02	3	32.60	7	32.10	32.70	-4	8,710	-0.05%
2019/08/30	12	32.22	5	32.65	32.10	7	8,713	0.08%
2019/08/29	3	32.30	3	32.25	32.30	0	8,640	0.00%
2019/08/28	2	32.55	2	32.25	32.55	0	8,568	0.00%
2019/08/26	2	31.55	1	31.55	31.50	1	8,466	0.01%
2019/08/23	1	32.55	9	32.19	32.40	-8	8,468	-0.09%
2019/08/22	18	32.74	7	32.91	32.40	11	8,490	0.13%
2019/08/21	8	32.74	1	32.70	32.70	7	8,500	0.08%
2019/08/20	2	33.23	0	0.00	32.90	2	8,487	0.02%
2019/08/19	0	0.00	2	33.55	33.40	-2	8,459	-0.02%
2019/08/15	3	31.78	0	0.00	31.85	3	8,490	0.04%
2019/08/14	2	32.60	5	32.80	32.50	-3	8,552	-0.04%
2019/08/13	3	32.60	0	0.00	32.50	3	8,640	0.03%
2019/08/12	1	32.65	0	0.00	32.45	1	8,721	0.01%
2019/08/08	32	33.00	3	32.95	32.85	29	8,736	0.33%
2019/08/07	5	33.65	4	34.23	33.20	1	8,803	0.01%
2019/08/06	4	33.20	3	32.78	34.15	1	8,983	0.01%
2019/08/02	1	34.55	10	34.90	34.55	-9	9,570	-0.09%
2019/08/01	0	0.00	11	35.76	35.75	-11	9,723	-0.11%
2019/07/31	4	36.11	9	35.57	36.20	-5	9,932	-0.05%
2019/07/30	1	35.75	28	35.99	35.60	-27	9,958	-0.27%
2019/07/29	66	37.24	0	0.00	37.05	66	9,899	0.67%
2019/07/26	20	36.93	35	36.94	37.00	-15	9,916	-0.15%
2019/07/25	41	36.86	44	37.04	36.90	-3	9,947	-0.03%
2019/07/24	42	36.85	21	37.05	36.80	21	10,024	0.21%
2019/07/23	7	36.16	7	36.18	36.10	0	10,242	0.00%
2019/07/22	10	36.52	7	36.57	36.50	3	10,750	0.03%
2019/07/19	44	35.45	46	35.71	36.05	-2	11,077	-0.02%
2019/07/18	7	34.55	19	34.60	34.50	-12	11,053	-0.11%
2019/07/17	48	35.60	76	35.58	35.65	-28	11,077	-0.25%
2019/07/16	41	35.91	3	35.85	35.90	38	11,708	0.32%
2019/07/15	45	35.77	7	35.86	35.70	38	11,875	0.32%
2019/07/12	3	35.40	0	0.00	35.40	3	12,082	0.02%
2019/07/11	12	35.79	1	35.95	35.60	11	12,129	0.09%
2019/07/10	5	37.54	12	37.55	37.60	-7	12,100	-0.06%
2019/07/09	26	37.62	6	37.77	37.40	20	12,054	0.17%
2019/07/08	2	37.75	7	38.16	38.05	-5	12,117	-0.04%
2019/07/05	2	37.70	4	37.63	37.80	-2	12,158	-0.02%
2019/07/04	1	37.55	5	37.49	37.55	-4	12,166	-0.03%
2019/07/03	10	36.91	0	0.00	36.90	10	12,483	0.08%
2019/07/02	28	37.09	5.2	37.32	37.10	22.8	12,517	0.18%
2019/07/01	5	36.24	4.3	36.33	36.45	0.7	12,550	0.01%
2019/06/28	1	35.15	5	35.30	35.35	-4	12,808	-0.03%
2019/06/27	6	35.27	1	35.30	35.15	5	13,119	0.04%
2019/06/26	10	34.67	5	34.50	34.70	5	13,074	0.04%
2019/06/25	2	35.45	2	35.25	35.30	0	13,030	0.00%
2019/06/24	3	35.77	15	35.40	36.00	-12	12,960	-0.09%
2019/06/21	1	35.05	0	35.10	35.05	1	12,923	0.01%
2019/06/20	11	35.95	22	35.83	35.70	-11	12,880	-0.09%
2019/06/19	2	35.40	2	35.43	35.55	0	12,826	0.00%
2019/06/18	1	35.10	1	35.25	35.05	0	12,825	0.00%
2019/06/17	66	35.39	65	35.72	35.50	1	12,844	0.01%
2019/06/14	3	34.60	0	0.00	34.40	3	12,517	0.02%
2019/06/13	1	34.15	19	34.14	34.25	-18	12,543	-0.14%
2019/06/12	18	35.19	12	35.29	34.60	6	12,564	0.05%
2019/06/11	1	33.75	1	34.00	34.05	0	12,406	0.00%
2019/06/10	1	33.10	0	0.00	33.25	1	12,391	0.01%
2019/06/06	0	0.00	18	32.75	32.80	-18	12,525	-0.14%
2019/06/05	2	34.25	1	33.60	33.10	1	12,542	0.01%
2019/05/31	0	0.00	5	33.70	33.50	-5	13,007	-0.04%
2019/05/30	0	0.00	9.5	32.96	33.15	-9.5	13,059	-0.07%
2019/05/29	4	32.25	3	32.35	32.30	1	13,289	0.01%
2019/05/28	17	32.73	8	32.80	32.95	9	13,695	0.07%
2019/05/27	9	33.07	0	0.00	32.90	9	14,182	0.06%
2019/05/24	5	33.70	0	0.00	33.05	5	14,485	0.03%
2019/05/23	7	33.09	9	33.22	33.30	-2	14,617	-0.01%
2019/05/22	14	34.29	11	34.50	33.90	3	14,824	0.02%
2019/05/21	4	33.36	10	33.48	33.90	-6	15,197	-0.04%
2019/05/20	18	33.01	8	34.00	33.05	10	15,278	0.07%
2019/05/17	14	34.16	2	33.88	33.80	12	15,570	0.08%
2019/05/16	4	34.00	6	33.80	33.80	-2	15,910	-0.01%
2019/05/15	15	35.08	0	0.00	34.90	15	16,886	0.09%
2019/05/14	14	33.81	18	33.38	35.25	-4	17,494	-0.02%
2019/05/13	41	34.54	38	34.84	33.80	3	17,719	0.02%
2019/05/10	17	36.98	9	37.13	36.60	8	17,580	0.05%
2019/05/09	16	37.69	36	37.91	37.25	-20	17,423	-0.11%
2019/05/08	13	38.86	6	38.73	38.90	7	17,313	0.04%
2019/05/06	5	38.28	1	38.45	38.15	4	17,976	0.02%
2019/05/03	8	39.33	7	39.36	39.35	1	17,943	0.01%
2019/05/02	0	0.00	10	39.01	38.90	-10	17,968	-0.06%
2019/04/30	16	38.55	14	38.68	39.05	2	18,100	0.01%
2019/04/29	38	39.08	16	39.61	38.55	22	17,988	0.12%
2019/04/26	44	40.56	39	40.75	41.15	5	17,730	0.03%
2019/04/25	19	40.32	22.2	40.26	40.55	-3.2	17,250	-0.02%
2019/04/24	3	39.77	2	40.00	39.40	1	16,889	0.01%
2019/04/23	37	39.03	2	39.10	39.00	35	16,911	0.21%
2019/04/22	45	40.05	24	40.57	39.25	21	17,008	0.12%
2019/04/19	4	38.51	22.8	38.75	39.00	-18.8	16,563	-0.11%
2019/04/18	15	38.86	6	38.74	37.85	9	16,598	0.05%
2019/04/17	0	0.00	12	38.44	38.25	-12	16,622	-0.07%
2019/04/16	2	37.75	7	37.71	38.05	-5	16,677	-0.03%
2019/04/15	4	37.61	2	37.40	37.30	2	16,926	0.01%
2019/04/12	10	37.38	8	37.39	37.25	2	17,317	0.01%
2019/04/11	11	38.50	35	38.84	38.10	-24	17,415	-0.14%
2019/04/10	24	39.26	4	39.08	39.35	20	17,356	0.12%
2019/04/09	32	40.09	44	40.15	39.60	-12	17,404	-0.07%
2019/04/08	6	39.68	27	39.64	39.30	-21	17,317	-0.12%
2019/04/03	24	39.53	11	39.57	39.20	13	17,378	0.07%
2019/04/02	22	39.00	43	38.97	39.45	-21	17,400	-0.12%
2019/04/01	11	37.84	14	37.92	37.90	-3	17,263	-0.02%
2019/03/29	1	36.50	0	0.00	36.90	1	17,149	0.01%
2019/03/28	15	37.18	6	36.79	36.55	9	17,823	0.05%
2019/03/26	1	37.00	30	36.95	36.90	-29	19,704	-0.15%
2019/03/25	0	0.00	4	36.50	36.70	-4	20,382	-0.02%
2019/03/22	4	37.21	1	37.25	37.10	3	20,597	0.01%
2019/03/21	7	37.29	8	37.10	36.75	-1	20,876	0.00%
2019/03/20	4	37.04	11	37.06	37.10	-7	21,208	-0.03%
2019/03/19	1	36.55	1	36.45	36.45	0	21,697	0.00%
2019/03/18	21	36.39	12	36.24	36.25	9	22,043	0.04%
2019/03/15	16	36.95	26	36.84	36.70	-10	22,301	-0.04%
2019/03/14	7	36.67	10	36.42	36.45	-3	22,583	-0.01%
2019/03/13	6	37.14	0	0.00	37.10	6	23,091	0.03%
2019/03/12	4	37.76	1	37.65	37.35	3	23,411	0.01%
2019/03/11	8	37.35	0	0.00	37.30	8	23,766	0.03%
2019/03/08	7	36.62	3	36.60	37.25	4	24,548	0.02%
2019/03/07	9	37.46	10	38.13	37.05	-1	25,184	0.00%
2019/03/06	7	39.09	4	39.04	38.65	3	26,262	0.01%
2019/03/05	18	38.74	17	38.66	38.60	1	27,112	0.00%
2019/03/04	47	39.41	55	39.07	38.95	-8	28,054	-0.03%
2019/02/27	378	39.35	12	39.19	39.50	366	28,110	1.30%	大買/鉅額交易
2019/02/26	2,468	39.21	207	38.60	38.60	2,261	28,202	8.02%	大買/大賣/鉅額交易
2019/02/25	33	37.88	29	37.94	37.80	4	28,383	0.01%
2019/02/22	4	39.19	35	39.02	38.75	-31	29,437	-0.11%
2019/02/21	2	38.88	12	38.96	39.40	-10	29,463	-0.03%
2019/02/20	120	40.36	16	40.50	39.50	104	29,489	0.35%	大買/鉅額交易
2019/02/19	3	39.13	6	39.13	39.50	-3	29,660	-0.01%
2019/02/18	12	39.58	14	39.76	39.20	-2	30,192	-0.01%
2019/02/15	72	38.88	62	39.19	38.80	10	30,612	0.03%
2019/02/14	758	40.26	89.3	40.06	39.80	668.7	30,775	2.17%	大買/鉅額交易
2019/02/13	63	38.06	50.5	38.13	38.75	12.5	30,306	0.04%
2019/02/12	64	35.28	42	35.18	35.25	22	30,182	0.07%
2019/02/11	23	34.48	67	34.62	34.35	-44	31,029	-0.14%
2019/01/30	9	33.75	19	33.89	33.40	-10	31,892	-0.03%
2019/01/29	12	33.48	53	33.46	33.40	-41	32,202	-0.13%
2019/01/28	151	34.70	33	34.61	34.25	118	32,566	0.36%	大買/鉅額交易
2019/01/25	34	33.93	79	34.09	34.30	-45	33,389	-0.13%
2019/01/24	1	32.50	1	32.65	32.65	0	34,287	0.00%
2019/01/23	4	32.24	1	32.30	32.25	3	34,578	0.01%
2019/01/22	13	32.54	8	32.68	32.60	5	34,995	0.01%
2019/01/21	5	32.25	26	32.42	32.20	-21	35,430	-0.06%
2019/01/18	14	31.60	38	31.80	32.20	-24	35,828	-0.07%
2019/01/17	23	32.40	5	32.86	32.00	18	36,054	0.05%
2019/01/16	15	32.53	18	32.55	32.60	-3	36,365	-0.01%
2019/01/15	47	31.99	18	32.08	32.05	29	36,476	0.08%
2019/01/14	20	32.00	1	31.65	31.85	19	36,612	0.05%
2019/01/11	8	33.73	12	33.94	32.95	-4	36,713	-0.01%
2019/01/10	9	33.73	26	34.08	33.40	-17	36,865	-0.05%
2019/01/09	17	33.74	1	33.90	33.40	16	37,074	0.04%
2019/01/08	3	33.13	4	33.09	33.35	-1	37,626	0.00%
2019/01/07	6	33.07	10	33.56	33.55	-4	37,762	-0.01%
2019/01/04	13	30.26	161	30.61	31.50	-148	38,001	-0.39%	大賣/鉅額交易
2019/01/03	12	32.69	2	32.85	32.00	10	37,814	0.03%
2019/01/02	3	33.50	8	33.95	33.50	-5	38,184	-0.01%
2018/12/28	7	33.44	13	33.57	33.50	-6	38,634	-0.02%
2018/12/27	29	34.01	35	33.97	33.50	-6	39,107	-0.02%
2018/12/26	35	33.13	21	33.85	32.50	14	39,032	0.04%
2018/12/25	25	33.02	48	33.12	33.40	-23	39,341	-0.06%
2018/12/24	37	33.85	13	34.26	34.40	24	39,312	0.06%
2018/12/22	36	34.35	23	34.40	34.65	13	39,298	0.03%
2018/12/21	72	34.50	249	34.37	35.45	-177	39,507	-0.45%	大賣/鉅額交易
2018/12/20	72	33.45	59	33.72	33.60	13	39,119	0.03%
2018/12/19	68	36.12	77	36.19	35.20	-9	38,481	-0.02%
2018/12/18	34	38.56	65	38.14	37.60	-31	38,498	-0.08%
2018/12/17	10	40.64	12	40.79	40.50	-2	38,648	-0.01%
2018/12/14	37	41.18	56	41.34	40.70	-19	38,836	-0.05%
2018/12/13	30.3	42.03	25	42.12	42.30	5.3	38,818	0.01%
2018/12/12	145	42.11	115.5	41.97	41.85	29.5	38,745	0.08%	大買/大賣/
2018/12/11	49	41.46	17	41.71	40.55	32	38,901	0.08%
2018/12/10	37	40.29	54	40.37	41.45	-17	39,090	-0.04%
2018/12/07	67	40.91	31	41.17	40.90	36	39,058	0.09%
2018/12/06	80	40.15	121	40.19	40.15	-41	39,164	-0.10%	大賣/
2018/12/05	34	41.87	81	41.96	41.90	-47	39,076	-0.12%
2018/12/04	27.4	43.50	39	43.60	43.20	-11.6	39,419	-0.03%
2018/12/03	90	44.73	21	44.96	44.20	69	39,430	0.17%
2018/11/30	31	42.55	37	42.52	43.20	-6	38,819	-0.02%
2018/11/29	75	42.02	63.4	41.88	42.50	11.6	38,225	0.03%
2018/11/28	77	40.26	37	40.17	39.85	40	37,146	0.11%
2018/11/27	70	39.33	57	39.77	39.40	13	36,504	0.04%
2018/11/26	35	38.04	20	38.11	38.20	15	35,653	0.04%
2018/11/23	22	38.20	22	38.83	37.35	0	35,760	0.00%
2018/11/22	50	38.80	22	38.74	38.15	28	35,578	0.08%
2018/11/21	100	39.63	141	39.64	39.50	-41	35,256	-0.12%	大賣/
2018/11/20	9	37.63	1	37.35	37.45	8	34,251	0.02%
2018/11/19	12	37.21	17	37.41	37.70	-5	34,401	-0.01%
2018/11/16	131	37.75	128	37.25	36.75	3	34,265	0.01%	大買/大賣/
2018/11/15	24	36.88	29	36.99	37.70	-5	33,749	-0.01%
2018/11/14	48	37.61	113	37.46	37.00	-65	33,259	-0.20%	大賣/
2018/11/13	30	37.14	32	37.52	38.35	-2	32,871	-0.01%
2018/11/12	13	37.31	32	37.32	37.80	-19	32,467	-0.06%
2018/11/09	30	36.57	29	36.60	37.00	1	32,209	0.00%
2018/11/08	184	36.95	107	37.11	36.25	77	31,899	0.24%	大買/大賣/
2018/11/07	16	34.48	110	34.79	35.80	-94	31,002	-0.30%	大賣/
2018/11/06	66	33.09	28	32.42	32.55	38	30,328	0.13%
2018/11/05	31	33.69	56	33.57	34.05	-25	30,079	-0.08%
2018/11/02	39	33.27	90	33.29	33.30	-51	29,779	-0.17%
2018/11/01	175.8	32.96	74	33.14	32.75	101.8	29,018	0.35%	大買/鉅額交易
2018/10/31	33	30.90	17	31.26	31.40	16	27,766	0.06%
2018/10/30	7	27.97	6	28.35	28.55	1	27,535	0.00%
2018/10/29	11	27.54	16	27.48	28.65	-5	27,409	-0.02%
2018/10/26	40	26.89	14	26.21	26.05	26	27,322	0.10%
2018/10/25	7	27.09	79	26.82	26.55	-72	27,120	-0.27%
2018/10/24	66	30.51	12	30.40	29.50	54	26,849	0.20%
2018/10/23	7	31.88	139	31.94	31.35	-132	26,639	-0.50%	大賣/鉅額交易
2018/10/22	29	32.35	32	32.89	33.10	-3	26,588	-0.01%
2018/10/19	29	31.75	12	31.90	32.35	17	26,568	0.06%
2018/10/18	13	33.50	38	33.50	33.25	-25	26,457	-0.09%
2018/10/17	28.1	33.86	58	33.41	33.10	-29.9	26,349	-0.11%
2018/10/16	29	33.76	5	33.52	33.25	24	26,327	0.09%
2018/10/15	35	31.93	52	32.03	32.00	-17	26,269	-0.06%
2018/10/12	118.1	32.13	77	31.99	31.85	41.1	26,475	0.16%	大買/
2018/10/11	7	31.86	174	31.81	31.80	-167	26,210	-0.64%	大賣/鉅額交易
2018/10/09	45	35.20	601	35.40	35.30	-556	26,240	-2.12%	大賣/鉅額交易
2018/10/08	40	36.02	170	35.39	35.15	-130	26,051	-0.50%	大賣/鉅額交易
2018/10/05	19	36.94	538	36.94	36.80	-519	25,907	-2.00%	大賣/鉅額交易
2018/10/04	23	40.40	1	40.20	40.00	22	25,635	0.09%
2018/10/03	21	40.60	263	40.80	40.40	-242	25,839	-0.94%	大賣/鉅額交易
2018/10/02	24	43.69	196	42.90	42.60	-172	26,084	-0.66%	大賣/鉅額交易
2018/10/01	47	43.24	47	42.82	43.20	0	26,286	0.00%
2018/09/28	110	43.30	19	42.78	43.50	91	26,732	0.34%	大買/
2018/09/27	13	43.65	8	43.38	42.20	5	26,709	0.02%
2018/09/26	7	44.00	12	44.15	43.80	-5	27,040	-0.02%
2018/09/25	52	45.14	132	45.42	44.15	-80	26,956	-0.30%	大賣/
2018/09/21	95	43.58	56.1	43.46	43.85	38.9	26,206	0.15%
2018/09/20	10	41.09	7	41.11	40.75	3	25,600	0.01%
2018/09/19	12	41.75	7	41.76	40.20	5	25,686	0.02%
2018/09/18	5	41.28	10	41.20	40.95	-5	25,896	-0.02%
2018/09/17	134	41.70	44	41.92	42.40	90	26,186	0.34%	大買/
2018/09/14	13	39.44	33	40.81	41.45	-20	25,773	-0.08%
2018/09/13	14	39.07	35	39.23	37.70	-21	25,506	-0.08%
2018/09/12	42	38.83	11	38.60	38.65	31	25,568	0.12%
2018/09/11	72	39.43	315	39.10	39.60	-243	25,723	-0.94%	大賣/鉅額交易
2018/09/10	74	39.67	1,248.4	38.05	37.45	-1,174.4	25,491	-4.61%	大賣/鉅額交易
2018/09/07	126	42.55	99	42.41	41.50	27	25,119	0.11%	大買/
2018/09/06	49	44.57	50	44.84	44.00	-1	25,060	0.00%
2018/09/05	56	43.99	55	44.45	44.55	1	25,627	0.00%
2018/09/04	31	43.79	339	43.89	43.85	-308	27,102	-1.14%	大賣/鉅額交易
2018/09/03	77	45.44	29	44.63	43.55	48	27,874	0.17%
2018/08/31	37	46.29	37	46.56	47.25	0	28,015	0.00%
2018/08/30	32	48.72	14	48.38	47.50	18	28,162	0.06%
2018/08/29	44	47.15	34	47.47	47.60	10	28,205	0.04%
2018/08/28	19	47.42	24.1	47.84	47.10	-5.1	28,746	-0.02%
2018/08/27	1	44.65	17	45.86	47.20	-16	28,901	-0.06%
2018/08/24	22	44.60	94	44.95	42.95	-72	29,383	-0.25%
2018/08/23	14	46.74	60	46.90	46.40	-46	30,829	-0.15%
2018/08/22	31.7	47.25	6	47.13	47.10	25.7	31,632	0.08%
2018/08/21	17	47.46	169	47.59	47.00	-152	33,184	-0.46%	大賣/鉅額交易
2018/08/20	32	47.93	38	49.45	47.00	-6	34,269	-0.02%
2018/08/17	40	52.02	24	52.05	51.80	16	34,573	0.05%
2018/08/16	66	50.53	51	50.20	51.20	15	34,777	0.04%
2018/08/15	41	52.03	57	51.69	50.20	-16	35,119	-0.05%
2018/08/14	41	52.74	229	52.76	53.50	-188	35,718	-0.53%	大賣/鉅額交易
2018/08/13	28	53.89	32	55.03	53.60	-4	35,970	-0.01%
2018/08/10	32	60.01	10	59.79	58.80	22	36,641	0.06%
2018/08/09	4	58.85	23	58.63	59.60	-19	38,103	-0.05%
2018/08/08	26	59.39	148	59.21	58.60	-122	39,838	-0.31%	大賣/鉅額交易
2018/08/07	162	59.65	68	59.57	59.50	94	40,602	0.23%	大買/
2018/08/06	18	57.67	19	57.19	58.30	-1	41,808	0.00%
2018/08/03	37	56.83	12	56.90	57.80	25	42,958	0.06%
2018/08/02	47	57.95	151	58.49	56.50	-104	43,259	-0.24%	大賣/鉅額交易
2018/08/01	52	61.81	21	61.84	61.80	31	43,841	0.07%
2018/07/31	22	62.04	114	61.18	63.00	-92	45,167	-0.20%	大賣/
2018/07/30	30	62.51	201	62.10	61.80	-171	45,338	-0.38%	大賣/鉅額交易
2018/07/27	75	63.96	4.1	63.84	64.60	70.9	45,469	0.16%
2018/07/26	33	64.09	84.3	63.60	63.30	-51.3	45,878	-0.11%
2018/07/25	240	63.35	5	63.48	63.00	235	46,171	0.51%	大買/鉅額交易
2018/07/24	51	63.10	4	62.63	62.90	47	46,194	0.10%
2018/07/23	40	60.73	101	60.20	62.80	-61	46,073	-0.13%	大賣/
2018/07/20	137	65.09	179	64.65	62.40	-42	46,066	-0.09%	大買/大賣/
2018/07/19	121	63.51	67	63.61	64.00	54	45,727	0.12%	大買/
2018/07/18	6	61.92	22	61.84	61.50	-16	46,120	-0.03%
2018/07/17	17	63.60	69	63.46	62.60	-52	46,538	-0.11%
2018/07/16	37	63.73	21	63.86	64.30	16	47,402	0.03%
2018/07/13	39	63.98	39	63.20	62.30	0	48,285	0.00%
2018/07/12	47	62.59	28	62.49	62.10	19	47,998	0.04%
2018/07/11	68.1	62.06	22	61.30	62.00	46.1	47,915	0.10%
2018/07/10	247	61.13	43	61.43	62.40	204	47,730	0.43%	大買/鉅額交易
2018/07/09	169	58.57	34	57.99	57.80	135	47,682	0.28%	大買/鉅額交易
2018/07/06	39	55.84	92	56.78	58.70	-53	47,345	-0.11%
2018/07/05	38	54.41	33.5	54.60	53.90	4.5	46,923	0.01%
2018/07/04	99.8	55.39	34	54.47	53.00	65.8	46,768	0.14%
2018/07/03	22	59.10	209.3	59.37	58.10	-187.3	46,387	-0.40%	大賣/鉅額交易
2018/07/02	14.7	60.15	3.1	59.10	59.10	11.6	46,387	0.02%
2018/06/29	4	61.08	4	61.58	62.30	0	46,271	0.00%
2018/06/28	4	61.35	11	62.15	60.80	-7	46,268	-0.02%
2018/06/27	157	60.68	9	60.51	61.60	148	45,965	0.32%	大買/鉅額交易
2018/06/26	24	60.10	52	60.08	60.70	-28	45,735	-0.06%
2018/06/25	21	58.39	11	58.43	57.60	10	45,247	0.02%
2018/06/22	17.2	60.38	14.9	60.12	59.70	2.3	45,234	0.01%
2018/06/21	214.8	62.41	73.1	61.55	62.50	141.7	45,060	0.31%	大買/鉅額交易
2018/06/20	51.6	61.83	49	61.65	60.60	2.6	44,997	0.01%
2018/06/19	31	64.98	398	65.05	64.50	-367	44,847	-0.82%	大賣/鉅額交易
2018/06/15	30	68.11	24	67.59	66.60	6	44,751	0.01%
2018/06/14	221	68.02	42	66.65	68.10	179	44,648	0.40%	大買/鉅額交易
2018/06/13	137	69.40	173	68.42	67.00	-36	44,859	-0.08%	大買/大賣/
2018/06/12	206	72.71	716	73.75	70.00	-510	44,681	-1.14%	大買/大賣/鉅額交易
2018/06/11	185	66.75	40	67.94	69.70	145	43,257	0.34%	大買/鉅額交易
2018/06/08	14	62.91	10	63.33	63.40	4	42,538	0.01%
2018/06/07	237	65.68	356	65.87	65.00	-119	42,363	-0.28%	大買/大賣/鉅額交易
2018/06/06	55	65.89	14.6	65.67	66.00	40.4	42,989	0.09%
2018/06/05	240	63.76	332	63.91	63.70	-92	43,474	-0.21%	大買/大賣/
2018/06/04	138.7	67.13	163	67.03	67.30	-24.3	42,688	-0.06%	大買/大賣/
2018/06/01	185	68.59	193	67.93	67.10	-8	42,378	-0.02%	大買/大賣/
2018/05/31	57	71.41	99	71.58	69.90	-42	41,822	-0.10%
2018/05/30	37	66.87	73	66.77	67.80	-36	40,393	-0.09%
2018/05/29	159	67.38	224	67.32	66.40	-65	39,562	-0.16%	大買/大賣/
2018/05/28	274	63.95	142	63.74	64.80	132	37,968	0.35%	大買/大賣/鉅額交易
2018/05/25	135	60.19	110	60.09	60.50	25	36,847	0.07%	大買/大賣/
2018/05/24	52	59.04	96	59.13	59.30	-44	36,381	-0.12%
2018/05/23	91	59.00	46	59.19	58.90	45	36,141	0.12%
2018/05/22	457	59.02	70	60.32	58.50	387	35,613	1.09%	大買/鉅額交易
2018/05/21	82	62.80	85	62.88	62.60	-3	34,997	-0.01%
2018/05/18	112	62.26	57	61.47	63.20	55	34,507	0.16%	大買/
2018/05/17	822	63.32	156	62.26	61.20	666	33,760	1.97%	大買/大賣/鉅額交易
2018/05/16	89	61.95	101.3	60.99	62.00	-12.3	32,460	-0.04%	大賣/
2018/05/15	59	57.59	111	57.81	57.30	-52	31,009	-0.17%	大賣/
2018/05/14	94	56.72	97	57.03	58.10	-3	30,392	-0.01%
2018/05/11	143	55.11	190	54.75	52.90	-47	29,133	-0.16%	大買/大賣/
2018/05/10	61.2	51.99	38	52.82	53.50	23.2	27,993	0.08%
2018/05/09	114	53.53	1,002	53.03	52.50	-888	27,547	-3.22%	大買/大賣/鉅額交易
2018/05/08	425	53.88	221.2	53.59	53.80	203.8	26,881	0.76%	大買/大賣/鉅額交易
2018/05/07	47	48.60	24	48.26	50.00	23	25,652	0.09%
2018/05/04	205	47.56	42	47.49	47.25	163	25,600	0.64%	大買/鉅額交易
2018/05/03	62	49.39	81	49.48	48.75	-19	25,913	-0.07%
2018/05/02	125	48.79	37	48.13	48.90	88	25,992	0.34%	大買/
2018/04/30	89	47.01	12	47.10	46.80	77	26,032	0.30%
2018/04/27	2	46.63	5	47.09	46.50	-3	27,327	-0.01%
2018/04/26	44	47.47	358	47.67	45.90	-314	28,276	-1.11%	大賣/鉅額交易
2018/04/25	559	46.56	16	46.90	47.60	543	28,445	1.91%	大買/鉅額交易
2018/04/24	357	47.65	105	48.56	46.25	252	29,126	0.87%	大買/大賣/鉅額交易
2018/04/23	89	50.46	113	50.70	48.80	-24	28,557	-0.08%	大賣/
2018/04/20	227	49.50	61	49.01	48.70	166	28,578	0.58%	大買/鉅額交易
2018/04/19	339	47.02	85	48.01	49.10	254	27,712	0.92%	大買/鉅額交易
2018/04/18	12	44.56	30	44.51	44.65	-18	26,756	-0.07%
2018/04/17	7	44.86	3	45.53	44.05	4	26,930	0.01%
2018/04/16	5	45.78	5	45.64	45.50	0	27,170	0.00%
2018/04/13	51	46.03	122	46.08	45.65	-71	27,575	-0.26%	大賣/
2018/04/12	20	44.63	39	44.69	44.90	-19	27,359	-0.07%
2018/04/11	22	45.39	17	45.74	45.05	5	28,225	0.02%
2018/04/10	33	45.14	12	44.71	44.60	21	28,851	0.07%
2018/04/09	30	44.15	21	44.62	43.80	9	29,531	0.03%
2018/04/03	25	43.85	52	43.77	44.25	-27	29,498	-0.09%
2018/04/02	10	43.32	28	43.62	43.05	-18	29,804	-0.06%
2018/03/31	35	43.80	7	43.71	44.00	28	29,953	0.09%
2018/03/30	43	45.43	20	44.81	44.70	23	30,304	0.08%
2018/03/29	13	46.37	13	46.62	45.50	0	30,876	0.00%
2018/03/28	19	46.21	33	46.35	45.80	-14	30,715	-0.05%
2018/03/27	46	47.11	34	46.94	47.15	12	30,879	0.04%
2018/03/26	15	45.12	31	45.38	45.75	-16	31,408	-0.05%
2018/03/23	30	45.25	57	45.28	45.00	-27	31,596	-0.09%
2018/03/22	74	48.15	49	47.73	47.05	25	31,550	0.08%
2018/03/21	53	47.34	37	47.51	47.00	16	31,458	0.05%
2018/03/20	101	47.02	58	47.14	47.25	43	31,677	0.14%	大買/
2018/03/19	104	48.78	58	48.13	47.65	46	31,851	0.14%	大買/
2018/03/16	390	48.31	45	48.03	47.20	345	31,592	1.09%	大買/鉅額交易
2018/03/15	13	46.55	73	46.70	47.00	-60	31,638	-0.19%
2018/03/14	28	47.26	87	47.36	46.90	-59	31,960	-0.18%
2018/03/13	22	48.21	22	48.38	48.55	0	32,804	0.00%
2018/03/12	133	48.09	31.4	47.94	47.75	101.6	33,151	0.31%	大買/鉅額交易
2018/03/09	118	45.44	74	46.03	47.50	44	33,111	0.13%	大買/
2018/03/08	17.5	43.14	7	43.11	43.20	10.5	33,139	0.03%
2018/03/07	4	42.26	8	42.52	42.70	-4	33,542	-0.01%
2018/03/06	15	42.59	4	42.79	42.40	11	33,993	0.03%
2018/03/05	12	42.52	15	43.12	41.40	-3	34,392	-0.01%
2018/03/02	0.5	44.15	10	44.20	44.10	-9.5	34,552	-0.03%
2018/03/01	3	44.72	5	44.96	45.00	-2	35,135	-0.01%
2018/02/27	11	46.17	20	45.53	45.30	-9	35,753	-0.03%
2018/02/26	2	45.55	9.2	45.68	45.50	-7.2	36,140	-0.02%
2018/02/23	5.4	44.79	6	44.97	44.50	-0.6	36,662	0.00%
2018/02/22	4	44.51	48	44.39	44.15	-44	38,036	-0.12%
2018/02/21	49	44.73	545	44.96	45.00	-496	39,623	-1.25%	大賣/鉅額交易
2018/02/12	19.3	43.29	1	44.00	43.00	18.3	39,949	0.05%
2018/02/09	24	42.18	24	42.23	42.90	0	40,294	0.00%
2018/02/08	32.4	43.39	32	43.42	43.50	0.3	40,591	0.00%
2018/02/07	22.2	45.98	20.2	45.25	45.10	2	40,855	0.00%
2018/02/06	51.2	44.04	4	43.41	42.50	47.2	41,706	0.11%
2018/02/05	9	45.37	24	45.40	47.20	-15	43,336	-0.03%
2018/02/02	16	47.14	7	47.03	47.20	9	44,680	0.02%
2018/02/01	9	48.76	28	48.27	48.00	-19	46,364	-0.04%
2018/01/31	68.5	47.04	269	47.36	48.00	-200.5	47,867	-0.42%	大賣/鉅額交易
2018/01/30	43.5	49.24	53	49.29	48.60	-9.5	48,603	-0.02%
2018/01/29	114	49.73	42	49.61	49.85	72	48,644	0.15%	大買/
2018/01/26	16	48.94	18	48.91	49.00	-2	48,988	0.00%
2018/01/25	71.2	51.56	68	51.28	49.50	3.2	48,892	0.01%
2018/01/24	29	52.73	64	52.37	52.30	-35	48,813	-0.07%
2018/01/23	85	54.17	43	52.87	52.40	42	49,067	0.09%
2018/01/22	38	51.46	92.2	51.46	53.60	-54.2	48,434	-0.11%
2018/01/19	13	48.34	44	48.37	48.75	-31	49,111	-0.06%
2018/01/18	106	48.36	76	48.45	47.90	30	49,222	0.06%	大買/
2018/01/17	22	47.21	15	46.97	46.90	7	49,485	0.01%
2018/01/16	41	47.54	77	47.44	47.05	-36	50,360	-0.07%
2018/01/15	8	47.06	4	46.98	47.00	4	51,050	0.01%
2018/01/12	15	46.94	10	45.90	45.90	5	51,888	0.01%
2018/01/11	27	45.81	14	46.12	46.20	13	52,157	0.02%
2018/01/10	465	46.04	22	46.25	45.85	443	52,303	0.85%	大買/鉅額交易
2018/01/09	45	46.57	252	47.01	47.25	-207	52,530	-0.39%	大賣/鉅額交易
2018/01/08	29	46.30	40	46.06	45.05	-11	52,941	-0.02%
2018/01/05	95	47.62	88	47.75	47.15	7	53,817	0.01%
2018/01/04	31	45.06	78	45.83	46.50	-47	54,411	-0.09%
2018/01/03	65	44.18	64	44.41	43.95	1	53,809	0.00%
2018/01/02	14	42.74	14	42.37	42.35	0	53,322	0.00%