合晶 (6182)-凱基-桃園券商分點個股進出

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(已收盤)

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

合晶 (6182)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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	30.30	0	0.00	29.90	1	1,950	0.05%
2024/11/21	0	30.00	3	29.88	29.90	-3	1,937	-0.15%
2024/11/20	9	29.78	1	29.85	29.40	8	1,919	0.42%
2024/11/19	5	30.95	6	31.48	30.25	-1	1,906	-0.05%
2024/11/18	3	30.08	0	30.00	30.00	3	1,819	0.16%
2024/11/15	1.2	29.96	10.1	30.05	29.95	-9	1,778	-0.50%
2024/11/14	2.4	31.01	1.2	31.02	30.50	1.3	1,651	0.08%
2024/11/13	2	31.95	0	0.00	31.95	2	1,596	0.13%
2024/11/12	1	32.10	1	31.95	32.10	0	1,573	0.00%
2024/11/11	1	31.25	2.3	31.23	32.10	-1.3	1,529	-0.08%
2024/11/08	10	31.63	3.2	32.22	31.95	6.8	1,489	0.46%
2024/11/07	0.5	31.34	2	31.30	31.35	-1.5	1,370	-0.11%
2024/11/05	1	29.75	0	0.00	30.20	1	1,321	0.08%
2024/11/04	1	30.10	5	30.50	30.10	-4	1,356	-0.29%
2024/11/01	1	29.90	0	0.00	30.10	1	1,411	0.07%
2024/10/24	0	0.00	2	30.35	30.15	-2	1,455	-0.14%
2024/10/23	3	30.70	0	0.00	30.45	3	1,472	0.20%
2024/10/22	4	30.65	3	30.70	30.75	1	1,476	0.07%
2024/10/18	0	0.00	4	29.95	29.90	-4	1,547	-0.26%
2024/10/16	1	29.70	0	0.00	29.70	1	1,580	0.06%
2024/10/15	6	29.89	5	30.32	29.95	1	1,591	0.06%
2024/10/11	1	30.00	9	30.05	29.85	-8	1,598	-0.50%
2024/10/09	1	30.45	5	30.20	30.05	-4	1,650	-0.24%
2024/10/08	2	30.78	4	30.80	30.65	-2	1,653	-0.12%
2024/10/07	0.2	31.15	0.2	31.15	31.05	0	1,729	0.00%
2024/10/04	0.1	31.20	0	0.00	31.00	0.1	1,850	0.01%
2024/09/27	2	31.83	0	0.00	32.00	2	2,348	0.09%
2024/09/26	1	31.70	0	0.00	31.60	1	2,512	0.04%
2024/09/25	2	31.55	1	31.50	31.65	1	2,758	0.04%
2024/09/23	0	31.30	1	31.50	31.50	-1	3,064	-0.03%
2024/09/20	0	0.00	0.3	32.05	31.60	-0.3	3,110	-0.01%
2024/09/18	2.4	31.93	0	0.00	31.60	2.4	3,229	0.07%
2024/09/16	1	32.60	2	32.60	32.50	-1	3,252	-0.03%
2024/09/13	1	31.65	0	0.00	32.00	1	3,366	0.03%
2024/09/12	0	0.00	1	31.70	31.70	-1	3,408	-0.03%
2024/09/11	0	0.00	1	31.15	30.95	-1	3,423	-0.03%
2024/09/10	3	31.30	0	0.00	31.00	3	3,449	0.09%
2024/09/06	0.5	32.15	0	0.00	32.10	0.5	3,480	0.01%
2024/09/05	4.5	32.41	0	0.00	32.20	4.5	3,488	0.13%
2024/09/03	0	0.00	1	34.90	34.50	-1	3,509	-0.03%
2024/09/02	0	0.00	10	34.70	34.70	-10	3,575	-0.28%
2024/08/30	0	35.10	1	35.00	35.15	-1	3,593	-0.03%
2024/08/28	0	0.00	2	35.20	34.85	-2	3,629	-0.06%
2024/08/27	2	34.20	0	0.00	34.50	2	3,666	0.05%
2024/08/26	0	0.00	1	34.45	34.50	-1	3,691	-0.03%
2024/08/23	3	33.80	7	33.92	33.90	-4	3,720	-0.11%
2024/08/22	1	34.10	0	0.00	34.25	1	3,771	0.03%
2024/08/21	4	33.88	0	0.00	33.90	4	3,801	0.11%
2024/08/20	0	0.00	2	34.53	34.25	-2	3,805	-0.05%
2024/08/19	0.1	34.30	0	0.00	34.10	0.1	3,832	0.00%
2024/08/16	0	0.00	0	34.15	34.00	0	3,868	0.00%
2024/08/15	1	33.65	0	0.00	33.50	1	3,874	0.03%
2024/08/14	0	0.00	2	33.60	33.75	-2	3,904	-0.05%
2024/08/13	0	0.00	1	33.00	33.30	-1	3,946	-0.03%
2024/08/12	1	33.30	0	0.00	33.20	1	3,951	0.03%
2024/08/09	1	33.40	0	0.00	32.70	1	3,945	0.03%
2024/08/08	0	0.00	20	32.80	32.90	-20	3,948	-0.51%
2024/08/07	1	33.25	1	33.10	33.50	0	3,973	0.00%
2024/08/06	3	30.84	12	30.91	31.90	-9	4,006	-0.22%
2024/08/05	8.1	33.06	0	0.00	32.55	8.1	3,970	0.20%
2024/08/02	5	36.32	0	0.00	36.15	5	3,932	0.13%
2024/08/01	0	0.00	0	37.60	37.50	0	3,911	0.00%
2024/07/31	1	36.65	0	0.00	36.80	1	3,908	0.03%
2024/07/30	0	0.00	1	37.15	37.10	-1	3,912	-0.03%
2024/07/29	2	36.70	0	0.00	36.55	2	3,903	0.05%
2024/07/26	4	37.24	0	0.00	37.20	4	3,886	0.10%
2024/07/22	8	38.00	6	38.03	37.90	2	3,879	0.05%
2024/07/19	10.2	39.05	0	0.00	38.60	10.2	3,856	0.26%
2024/07/18	1	39.80	1	39.85	40.05	0	3,806	0.00%
2024/07/17	0.1	40.10	2	40.18	40.05	-2	3,791	-0.05%
2024/07/16	1	39.85	0	0.00	40.00	1	3,799	0.03%
2024/07/15	1.5	40.25	0	0.00	40.15	1.5	3,819	0.04%
2024/07/12	5.1	40.72	1	41.00	40.70	4.1	3,815	0.11%
2024/07/11	3	41.02	1	41.00	40.75	2	3,836	0.05%
2024/07/10	2	40.25	1	40.25	40.00	1	3,815	0.03%
2024/07/09	0	0.00	4	40.15	40.55	-4	3,822	-0.10%
2024/07/08	4	41.28	6	41.11	41.05	-2	3,747	-0.05%
2024/07/05	20	41.03	18.1	41.24	41.85	1.9	3,633	0.05%
2024/07/04	1	40.20	6	40.26	40.45	-5	3,432	-0.15%
2024/07/03	5	39.45	22.1	39.61	39.90	-17.1	3,281	-0.52%
2024/07/02	1	38.60	2	39.08	39.35	-1	3,171	-0.03%
2024/07/01	34	38.48	5	38.33	38.65	29	3,005	0.96%
2024/06/28	17	37.63	0	38.00	37.85	17	2,779	0.61%
2024/06/27	0	0.00	7	38.61	38.35	-7	2,547	-0.27%
2024/06/26	3.1	38.55	1	38.75	38.50	2.1	2,530	0.08%
2024/06/25	7	38.11	1	38.40	38.60	6	2,497	0.24%
2024/06/24	7	37.97	1	38.05	37.80	6	2,428	0.25%
2024/06/21	1	37.60	1	37.75	37.55	0	2,430	0.00%
2024/06/20	12	37.73	3	37.55	37.45	9	2,429	0.37%
2024/06/19	0	0.00	13	38.24	38.10	-13	2,352	-0.55%
2024/06/18	0	0.00	3	37.65	37.70	-3	2,348	-0.13%
2024/06/17	2	37.75	2	37.70	37.80	0	2,418	0.00%
2024/06/14	1	38.20	1	38.25	37.90	0	2,470	0.00%
2024/06/13	0	0.00	4	38.21	37.95	-4	2,517	-0.16%
2024/06/11	2	38.03	1	38.10	38.20	1	2,560	0.04%
2024/06/07	5	38.16	2	38.13	38.20	3	2,605	0.12%
2024/06/06	7	38.11	0	0.00	37.75	7	2,632	0.27%
2024/06/05	5	38.54	0	0.00	38.55	5	2,718	0.18%
2024/06/04	4.5	38.74	0	0.00	38.70	4.5	3,056	0.15%
2024/06/03	11.4	39.02	0	0.00	38.95	11.4	3,076	0.37%
2024/05/31	1.1	39.10	4	39.80	39.10	-2.9	3,080	-0.09%
2024/05/30	3	39.60	3.6	39.79	39.60	-0.6	3,058	-0.02%
2024/05/29	1	39.85	0	0.00	39.85	1	3,061	0.03%
2024/05/28	3	40.53	10	40.45	40.35	-7	3,044	-0.23%
2024/05/27	4	39.69	9	39.86	39.65	-5	3,013	-0.17%
2024/05/24	5	39.92	1	40.20	40.20	4	3,012	0.13%
2024/05/23	5.5	40.21	4	40.13	39.90	1.5	3,033	0.05%
2024/05/22	4.5	40.22	0	0.00	40.40	4.5	3,022	0.15%
2024/05/21	2	39.90	0	0.00	39.80	2	2,998	0.07%
2024/05/20	1	40.30	31	40.25	40.15	-30	2,999	-1.00%
2024/05/17	0	0.00	1	40.00	40.35	-1	2,984	-0.03%
2024/05/15	0	0.00	1	39.65	39.55	-1	2,960	-0.03%
2024/05/14	1	39.65	0	0.00	39.65	1	2,977	0.03%
2024/05/13	3	40.05	1	40.10	40.05	2	2,976	0.07%
2024/05/10	5.3	39.72	2	39.70	39.95	3.3	2,954	0.11%
2024/05/09	4	39.08	0	0.00	39.30	4	2,923	0.14%
2024/05/08	2	38.55	0	0.00	38.80	2	2,934	0.07%
2024/05/07	0	0.00	2	39.05	39.20	-2	2,925	-0.07%
2024/05/06	1	38.90	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1	38.85	0	0.00	38.85	1	2,924	0.03%
2024/05/02	1	39.00	2	38.95	39.20	-1	2,949	-0.03%
2024/04/30	1	39.50	20	39.50	39.50	-19	2,935	-0.65%
2024/04/29	22	39.30	5	39.30	39.50	17	2,941	0.58%
2024/04/25	2	39.00	1	39.25	39.20	1	2,940	0.03%
2024/04/24	0	0.00	1	38.95	39.00	-1	2,969	-0.03%
2024/04/23	3	38.62	6.2	38.76	38.55	-3.2	3,016	-0.11%
2024/04/22	1	38.85	2	39.00	38.95	-1	3,017	-0.03%
2024/04/19	12.1	39.15	3	39.10	38.85	9.1	3,009	0.30%
2024/04/18	0	40.13	10	39.60	39.70	-10	2,977	-0.34%
2024/04/17	3	40.02	1	40.00	39.75	2	2,966	0.07%
2024/04/16	1	38.95	0	0.00	38.90	1	2,945	0.03%
2024/04/15	3	39.95	2	39.75	40.10	1	2,945	0.03%
2024/04/12	14	39.61	0	0.00	39.45	14	2,947	0.48%
2024/04/11	8	39.66	0	0.00	39.55	8	2,967	0.27%
2024/04/10	2	40.05	0	0.00	39.95	2	3,008	0.07%
2024/04/09	7	39.85	0	0.00	39.90	7	3,025	0.23%
2024/04/08	6	39.88	1	40.00	40.00	5	3,039	0.16%
2024/04/03	0	0.00	1	39.85	39.95	-1	3,069	-0.03%
2024/04/02	0	40.10	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	7	39.71	14	39.85	39.90	-7	3,203	-0.22%
2024/03/29	0	0.00	3	38.88	39.00	-3	3,209	-0.09%
2024/03/28	16	39.08	5	39.11	38.80	11	3,278	0.34%
2024/03/27	6	39.02	1	39.10	39.00	5	3,324	0.15%
2024/03/26	5.1	38.79	2	39.15	38.75	3.1	3,388	0.09%
2024/03/25	11.1	39.36	1	39.45	39.10	10.1	3,432	0.29%
2024/03/22	6	39.73	1	39.70	39.70	5	3,537	0.14%
2024/03/21	0.2	40.20	0	0.00	40.00	0.2	3,678	0.01%
2024/03/20	9	40.38	6	40.39	40.15	3	3,999	0.08%
2024/03/19	5	39.80	3	39.95	39.60	2	4,036	0.05%
2024/03/18	5	38.94	2	38.85	38.80	3	4,353	0.07%
2024/03/15	3	39.90	0	0.00	39.70	3	4,579	0.07%
2024/03/14	5	40.35	2	40.15	40.20	3	4,547	0.07%
2024/03/13	8	41.24	3	41.90	40.70	5	4,537	0.11%
2024/03/12	3	41.23	0	0.00	41.20	3	4,493	0.07%
2024/03/11	18	42.02	4	41.49	41.60	14	4,453	0.31%
2024/03/08	9	42.19	25	41.68	42.35	-16	4,322	-0.37%
2024/03/07	7	40.13	3.5	40.15	39.95	3.5	3,985	0.09%
2024/03/06	2.1	39.93	16	39.99	39.85	-13.9	3,958	-0.35%
2024/03/05	0	0.00	2	40.63	40.10	-2	3,980	-0.05%
2024/03/04	7	40.19	7	40.48	40.10	0	3,992	0.00%
2024/03/01	6	39.95	1	40.20	39.90	5	4,022	0.12%
2024/02/29	4	39.98	2	39.90	39.80	2	4,017	0.05%
2024/02/27	1	39.85	1	40.50	39.90	0	4,006	0.00%
2024/02/26	3	40.58	0	0.00	40.40	3	3,992	0.08%
2024/02/23	4.2	41.20	0	0.00	41.00	4.2	3,963	0.11%
2024/02/22	4	41.54	0	0.00	41.20	4	3,963	0.10%
2024/02/21	3	41.15	1	41.25	41.20	2	3,965	0.05%
2024/02/20	2	41.33	0	0.00	41.30	2	3,960	0.05%
2024/02/19	15	41.73	0	41.75	41.70	15	3,969	0.38%
2024/02/16	0	0.00	3	41.03	41.40	-3	3,966	-0.08%
2024/02/15	0	0.00	3	40.92	41.20	-3	3,965	-0.08%
2024/02/05	1	40.70	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1.3	40.79	4	41.05	41.00	-2.7	3,969	-0.07%
2024/02/01	6.1	40.76	1	41.20	41.00	5.1	4,014	0.13%
2024/01/31	10	41.25	2	41.23	41.25	8	4,029	0.20%
2024/01/30	3	40.95	6	40.71	40.55	-3	4,055	-0.07%
2024/01/26	1	41.55	0	0.00	41.35	1	4,131	0.02%
2024/01/25	7.1	41.89	0	0.00	41.50	7.1	4,137	0.17%
2024/01/24	0.1	42.50	1	42.45	42.35	-0.9	4,158	-0.02%
2024/01/23	1	42.10	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	1	42.15	4	42.19	42.15	-3	4,291	-0.07%
2024/01/18	4	41.69	0	0.00	41.60	4	4,334	0.09%
2024/01/17	5	42.70	1	43.20	42.20	4	4,333	0.09%
2024/01/15	0	0.00	3	43.32	43.15	-3	4,308	-0.07%
2024/01/12	1	42.75	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	3	42.42	0	0.00	42.35	3	4,351	0.07%
2024/01/09	6	42.99	2	43.15	43.05	4	4,338	0.09%
2024/01/08	0	0.00	2	43.70	43.55	-2	4,326	-0.05%
2024/01/05	0	0.00	1	43.25	43.05	-1	4,347	-0.02%
2024/01/04	1	42.80	6	43.01	43.25	-5	4,341	-0.12%
2024/01/03	11	43.19	0	0.00	43.20	11	4,318	0.25%
2024/01/02	2	43.13	0	0.00	43.05	2	4,297	0.05%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2.1	43.56	1	43.65	43.55	1.1	4,277	0.03%
2023/12/27	5	43.91	0	0.00	43.95	5	4,250	0.12%
2023/12/26	1	43.80	2	44.05	44.15	-1	4,172	-0.02%
2023/12/25	2	43.78	11	43.77	43.75	-9	4,130	-0.22%
2023/12/22	3	44.43	1	44.55	44.10	2	4,096	0.05%
2023/12/21	4	44.15	3	44.15	44.05	1	4,051	0.02%
2023/12/20	12.1	44.90	1	44.85	44.65	11.1	3,989	0.28%
2023/12/19	12.1	45.36	9	45.10	45.00	3.1	3,943	0.08%
2023/12/18	13.4	47.34	7	48.07	46.05	6.4	3,839	0.17%
2023/12/15	13.1	48.53	10	48.62	48.05	3.1	3,768	0.08%
2023/12/14	2	46.68	1.2	47.33	47.40	0.8	3,495	0.02%
2023/12/13	26	48.15	22	47.80	46.45	4	3,474	0.12%
2023/12/12	8	45.96	26	46.48	47.60	-18	3,179	-0.57%
2023/12/11	1	44.60	23	44.36	44.20	-22	2,933	-0.75%
2023/12/08	0	0.00	5	44.65	44.50	-5	2,993	-0.17%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/06	0	0.00	3	44.53	44.35	-3	3,137	-0.10%
2023/12/04	0	0.00	0.1	45.15	45.00	-0.1	3,281	0.00%
2023/11/30	3	45.38	15	45.49	45.00	-12	3,365	-0.36%
2023/11/29	1	45.00	1	44.95	45.20	0	3,346	0.00%
2023/11/28	2	44.80	0	0.00	44.85	2	3,332	0.06%
2023/11/24	0	0.00	3	44.00	43.85	-3	3,305	-0.09%
2023/11/22	0	0.00	5	43.42	43.70	-5	3,317	-0.15%
2023/11/21	3	44.08	2	44.70	43.60	1	3,334	0.03%
2023/11/20	7	44.05	5	43.90	44.05	2	3,340	0.06%
2023/11/16	0	0.00	7	43.55	43.80	-7	3,373	-0.21%
2023/11/15	1	43.10	1	43.20	43.00	0	3,371	0.00%
2023/11/13	7	43.01	0	0.00	42.95	7	3,426	0.20%
2023/11/09	1	42.35	7	42.59	42.40	-6	3,456	-0.17%
2023/11/08	0	0.00	1	43.50	43.15	-1	3,457	-0.03%
2023/11/07	3	43.05	0	0.00	43.00	3	3,444	0.09%
2023/11/06	8	43.44	0	0.00	43.50	8	3,448	0.23%
2023/11/03	0	0.00	1	45.35	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	2	45.05	45.15	-2	3,480	-0.06%
2023/11/01	3	43.85	1	43.45	44.60	2	3,501	0.06%
2023/10/31	1	43.80	2	43.95	43.60	-1	3,473	-0.03%
2023/10/30	5	45.35	1	45.75	45.10	4	3,470	0.12%
2023/10/27	8	46.36	16	46.68	45.80	-8	3,464	-0.23%
2023/10/26	6	45.60	5	45.85	45.45	1	3,495	0.03%
2023/10/25	3	46.35	2	46.75	46.15	1	3,467	0.03%
2023/10/24	4	46.45	14	46.52	46.70	-10	3,475	-0.29%
2023/10/23	0.3	46.15	17	46.21	46.00	-16.8	3,507	-0.48%
2023/10/20	0	0.00	8	46.07	46.00	-8	3,539	-0.23%
2023/10/19	8	45.79	1	46.00	45.90	7	3,586	0.20%
2023/10/18	0	0.00	1	46.00	45.90	-1	3,621	-0.03%
2023/10/17	6	46.23	3	46.68	46.05	3	3,611	0.08%
2023/10/16	1	46.30	13	46.48	46.35	-12	3,738	-0.32%
2023/10/13	4	46.40	25	46.45	46.50	-21	3,861	-0.54%
2023/10/12	1.5	45.78	1	45.85	45.85	0.5	3,963	0.01%
2023/10/11	3.5	45.81	0	0.00	45.05	3.5	4,050	0.09%
2023/10/06	12	45.79	0	0.00	45.95	12	4,134	0.29%
2023/10/05	2	45.65	1	45.35	46.00	1	4,280	0.02%
2023/10/04	1	44.85	0	0.00	44.95	1	4,411	0.02%
2023/10/02	0	0.00	1	45.05	45.00	-1	4,520	-0.02%
2023/09/28	0	0.00	8.2	44.19	44.00	-8.2	4,614	-0.18%
2023/09/26	0	0.00	2	44.75	44.65	-2	4,648	-0.04%
2023/09/25	0	0.00	4	45.06	44.95	-4	4,702	-0.09%
2023/09/22	1	44.00	80	44.00	45.20	-79	4,714	-1.68%
2023/09/21	6	44.88	0	0.00	44.85	6	4,742	0.13%
2023/09/20	3	44.95	39.1	44.78	44.90	-36.1	4,817	-0.75%
2023/09/19	18	46.02	25	46.64	45.70	-7	4,900	-0.14%
2023/09/18	2	46.60	3	46.87	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	5	46.76	46.50	-5	4,802	-0.11%
2023/09/14	1	46.00	28.1	46.14	46.00	-27.1	4,750	-0.57%
2023/09/13	6	45.72	11	46.02	45.90	-5	4,749	-0.11%
2023/09/12	16	45.68	12	45.44	45.65	4	4,776	0.08%
2023/09/11	8	44.60	15	44.60	44.40	-7	4,792	-0.15%
2023/09/08	0	0.00	15.2	44.90	44.85	-15.2	5,009	-0.30%
2023/09/07	0	0.00	8	44.88	44.85	-8	4,970	-0.16%
2023/09/06	5	43.89	13.1	44.25	44.30	-8.1	4,892	-0.16%
2023/09/05	5	43.55	3.1	43.57	43.55	1.9	4,848	0.04%
2023/09/04	2	42.90	12.1	43.13	43.20	-10.1	4,859	-0.21%
2023/09/01	2	43.00	6	43.03	43.10	-4	4,864	-0.08%
2023/08/31	3	42.80	2	42.83	42.60	1	4,871	0.02%
2023/08/30	2	42.40	6	42.63	42.45	-4	4,885	-0.08%
2023/08/29	3	42.13	2.1	42.10	42.50	0.9	4,909	0.02%
2023/08/28	0	0.00	1	42.25	42.00	-1	4,910	-0.02%
2023/08/25	1	42.00	4	41.98	42.15	-3	4,910	-0.06%
2023/08/24	6	42.08	3.1	41.86	41.75	2.9	4,913	0.06%
2023/08/23	9	42.21	23	41.90	42.00	-14	4,928	-0.28%
2023/08/22	5	41.15	13	41.63	41.65	-8	4,921	-0.16%
2023/08/21	2	41.40	3.1	41.06	41.10	-1.1	4,900	-0.02%
2023/08/18	1	41.40	32.1	41.31	41.25	-31.1	4,893	-0.64%
2023/08/17	60	40.72	5	40.43	40.80	55	4,877	1.13%
2023/08/16	1	39.05	6	39.52	39.90	-5	4,857	-0.10%
2023/08/15	3	39.45	0	0.00	39.25	3	4,833	0.06%
2023/08/14	10.5	39.31	1	39.30	39.25	9.5	4,827	0.20%
2023/08/11	17	40.35	3	40.53	39.95	14	4,795	0.29%
2023/08/10	2.1	40.00	1	40.25	40.00	1.1	4,773	0.02%
2023/08/09	8.2	40.43	7	40.91	40.45	1.2	4,724	0.03%
2023/08/08	11	41.66	34	41.75	41.50	-23	4,637	-0.50%
2023/08/07	1	42.20	2	42.25	42.30	-1	4,601	-0.02%
2023/08/04	3	42.20	1	42.25	42.70	2	4,583	0.04%
2023/08/02	13.6	42.40	7	42.14	42.45	6.6	4,603	0.14%
2023/08/01	22.1	43.03	7.2	42.62	43.05	14.9	4,540	0.33%
2023/07/31	12.1	42.83	0	0.00	42.50	12.1	4,534	0.27%
2023/07/28	9	43.64	2	43.45	43.50	7	4,463	0.16%
2023/07/27	0	0.00	2.1	43.61	43.60	-2.1	4,464	-0.05%
2023/07/26	14.3	42.83	1.3	42.72	42.75	13	4,454	0.29%
2023/07/25	0	0.00	1	43.75	43.55	-1	4,430	-0.02%
2023/07/24	4	43.19	3	43.12	43.05	1	4,423	0.02%
2023/07/21	3.1	44.69	6.5	44.74	44.40	-3.3	4,421	-0.08%
2023/07/20	6.1	45.64	7.2	45.70	45.60	-1.1	4,426	-0.03%
2023/07/19	13.2	46.43	9	46.26	45.60	4.2	4,456	0.09%
2023/07/18	51	48.58	11.1	48.52	48.60	39.9	4,399	0.91%
2023/07/17	44.5	48.83	5.1	48.90	48.90	39.4	4,293	0.92%
2023/07/14	6	47.78	9	48.24	48.45	-3	4,239	-0.07%
2023/07/13	14	47.63	13	48.38	47.35	1	4,166	0.02%
2023/07/12	20	47.96	20	48.26	48.10	0	4,123	0.00%
2023/07/11	14	47.76	17.1	47.64	47.80	-3.1	4,014	-0.08%
2023/07/10	9	47.34	11	47.27	47.30	-2	3,981	-0.05%
2023/07/07	17.4	46.63	3	46.70	46.70	14.4	3,963	0.36%
2023/07/06	20.1	47.68	6.1	47.73	47.75	14	3,922	0.36%
2023/07/05	11	47.34	2	47.10	47.35	9	3,870	0.23%
2023/07/04	16.2	46.76	1	46.85	46.75	15.2	3,838	0.40%
2023/07/03	10	47.45	11.2	47.52	47.30	-1.2	3,841	-0.03%
2023/06/30	4	46.81	1.1	47.20	47.30	2.9	3,822	0.08%
2023/06/29	10.1	46.95	0	0.00	46.95	10.1	3,842	0.26%
2023/06/28	36.5	47.26	20	47.12	47.20	16.5	3,834	0.43%
2023/06/27	13	47.26	34.1	47.17	46.60	-21.1	3,836	-0.55%
2023/06/26	4	45.84	4	46.15	46.15	0	3,751	0.00%
2023/06/21	0	0.00	2	46.13	46.15	-2	3,831	-0.05%
2023/06/20	7	46.06	1	46.10	45.95	6	3,980	0.15%
2023/06/19	8	46.40	1	46.25	46.25	7	4,117	0.17%
2023/06/16	7	46.28	4	46.19	46.65	3	4,269	0.07%
2023/06/15	21	46.15	6	46.36	46.40	15	4,270	0.35%
2023/06/14	24.1	46.11	9.6	45.78	46.30	14.5	4,244	0.34%
2023/06/13	0	44.60	1.1	44.46	44.50	-1.1	4,099	-0.03%
2023/06/12	5	44.00	2.3	44.17	43.85	2.7	4,195	0.06%
2023/06/09	3.1	43.93	2	44.23	43.90	1.1	4,224	0.03%
2023/06/08	6.1	44.53	2	44.28	44.05	4.1	4,254	0.10%
2023/06/07	0	0.00	2.2	44.97	45.20	-2.2	4,335	-0.05%
2023/06/06	2	44.95	13	45.08	45.20	-11	4,371	-0.25%
2023/06/05	2	45.48	4	45.53	45.40	-2	4,430	-0.05%
2023/06/02	2	45.18	4	45.08	44.75	-2	4,433	-0.05%
2023/06/01	2	44.55	9	44.67	44.65	-7	4,454	-0.16%
2023/05/31	0	0.00	10.1	44.94	44.95	-10.1	4,466	-0.23%
2023/05/30	5	44.90	7	44.95	44.95	-2	4,461	-0.04%
2023/05/29	1	44.40	3.1	44.85	44.80	-2.1	4,461	-0.05%
2023/05/26	6	44.17	5	44.26	44.05	1	4,455	0.02%
2023/05/24	5	43.99	5	43.95	44.00	0	4,492	0.00%
2023/05/23	0	0.00	25	44.17	44.10	-25	4,510	-0.55%
2023/05/22	3	43.78	0	0.00	43.70	3	4,504	0.07%
2023/05/19	2	43.55	1	43.40	43.20	1	4,523	0.02%
2023/05/18	4	43.43	18	43.55	43.50	-14	4,597	-0.30%
2023/05/17	2	43.03	1	42.95	43.00	1	4,643	0.02%
2023/05/16	2	42.85	0.1	42.85	42.80	1.9	4,638	0.04%
2023/05/15	0.1	42.35	0	0.00	42.25	0.1	4,660	0.00%
2023/05/11	0	0.00	3.1	42.30	42.05	-3.1	4,834	-0.06%
2023/05/10	4	42.60	0.8	42.55	42.60	3.2	4,903	0.06%
2023/05/09	24	43.24	0	0.00	42.60	24	4,975	0.48%
2023/05/08	0.1	44.10	1	43.90	43.80	-0.9	4,988	-0.02%
2023/05/05	4	44.16	5	44.10	43.95	-1	5,039	-0.02%
2023/05/04	1	43.90	3	43.97	43.95	-2	5,109	-0.04%
2023/05/03	0	0.00	3	44.03	44.10	-3	5,198	-0.06%
2023/05/02	0	0.00	1	44.10	44.00	-1	5,268	-0.02%
2023/04/28	3	43.20	4	43.24	43.20	-1	5,378	-0.02%
2023/04/27	12	42.86	1	42.70	43.20	11	5,360	0.21%
2023/04/26	2	42.55	1	42.30	42.50	1	5,334	0.02%
2023/04/25	5	42.97	0	0.00	42.55	5	5,320	0.09%
2023/04/24	16.1	43.72	5	43.62	43.55	11.1	5,314	0.21%
2023/04/21	9	44.28	1	44.05	44.10	8	5,301	0.15%
2023/04/20	3	45.67	1	45.30	45.15	2	5,273	0.04%
2023/04/19	21.1	45.73	6	45.59	45.25	15.1	5,337	0.28%
2023/04/18	11.1	46.20	0	0.00	46.15	11.1	5,261	0.21%
2023/04/17	13	46.20	2	46.25	46.15	11	5,238	0.21%
2023/04/14	14.3	46.67	4	46.80	46.70	10.3	5,182	0.20%
2023/04/13	5.2	47.28	3	47.15	46.85	2.2	5,147	0.04%
2023/04/12	5.3	47.95	2	48.13	48.35	3.3	5,035	0.07%
2023/04/11	5	48.47	6	48.52	48.30	-1	4,993	-0.02%
2023/04/10	9	48.63	0.1	48.65	48.65	8.9	4,980	0.18%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	11.1	47.68	3	47.68	47.60	8.1	4,906	0.17%
2023/03/31	4	48.95	14	48.86	48.50	-10	4,867	-0.21%
2023/03/30	12	48.67	20	48.60	48.65	-8	4,837	-0.17%
2023/03/29	25.4	47.98	17	48.01	48.00	8.4	4,819	0.17%
2023/03/28	7	49.23	2	49.55	48.10	5	4,807	0.10%
2023/03/27	0.5	48.90	2	48.53	48.90	-1.5	4,706	-0.03%
2023/03/24	16	49.28	22	49.37	49.35	-6	4,633	-0.13%
2023/03/23	20	49.14	29.2	48.92	49.55	-9.2	4,531	-0.20%
2023/03/22	4	48.39	18.1	48.47	48.90	-14.1	4,355	-0.32%
2023/03/21	19	48.10	25.1	47.86	47.70	-6.1	4,191	-0.15%
2023/03/20	24	46.55	22.1	46.94	47.20	1.9	4,007	0.05%
2023/03/17	8	46.67	26	46.44	46.20	-18	3,945	-0.46%
2023/03/16	4	46.40	69.1	46.43	46.45	-65.1	3,860	-1.69%
2023/03/15	3	45.62	4.1	46.18	45.95	-1.1	3,782	-0.03%
2023/03/14	31.1	44.93	0.1	45.10	44.90	31	3,738	0.83%
2023/03/13	12	44.45	23	44.67	44.75	-11	3,733	-0.29%
2023/03/10	47.1	46.44	38	45.59	45.40	9.1	3,731	0.24%
2023/03/09	12	46.60	1	46.75	46.20	11	3,782	0.29%
2023/03/08	15.1	46.32	11.1	46.59	46.90	4	3,772	0.11%
2023/03/07	7	46.26	9	46.24	46.10	-2	3,742	-0.05%
2023/03/06	4.1	45.68	3.1	45.97	46.05	1	3,738	0.03%
2023/03/03	7	44.99	0	0.00	45.00	7	3,738	0.19%
2023/03/02	1	44.80	0	0.00	44.75	1	3,832	0.03%
2023/03/01	12	45.03	0	0.00	45.10	12	3,897	0.31%
2023/02/24	22.1	45.02	1	44.80	44.90	21.1	3,889	0.54%
2023/02/23	3	45.33	9.1	45.37	45.35	-6.1	3,899	-0.16%
2023/02/22	1.1	45.00	16	45.10	45.15	-14.9	3,948	-0.38%
2023/02/21	2	46.30	8	46.14	45.85	-6	3,949	-0.15%
2023/02/20	2	46.45	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1	46.00	0.1	46.25	46.25	0.9	4,126	0.02%
2023/02/16	3	45.85	2	46.20	46.45	1	4,165	0.02%
2023/02/15	2.2	44.66	1.1	45.11	45.05	1.1	4,284	0.03%
2023/02/14	0	0.00	5	45.10	45.05	-5	4,354	-0.11%
2023/02/13	0	0.00	6	45.34	45.15	-6	4,433	-0.14%
2023/02/10	13	45.91	2	45.70	45.70	11	4,528	0.24%
2023/02/09	8	46.89	32.1	46.47	46.65	-24.1	4,594	-0.52%
2023/02/08	8	46.44	5.1	46.43	46.15	2.9	4,578	0.06%
2023/02/07	2	45.59	2	45.20	46.20	0	4,562	0.00%
2023/02/06	13	44.71	1	45.05	44.70	12	4,616	0.26%
2023/02/03	2.1	45.92	21	45.71	45.55	-18.9	4,610	-0.41%
2023/02/02	6	46.16	6.1	46.14	46.10	-0.1	4,610	0.00%
2023/02/01	1	45.50	5.1	45.32	45.50	-4.1	4,585	-0.09%
2023/01/31	8	44.82	3.1	44.72	44.85	4.9	4,618	0.11%
2023/01/30	10	43.78	17.1	43.38	44.50	-7.1	4,570	-0.16%
2023/01/17	3	42.18	14	42.21	42.10	-11	4,472	-0.25%
2023/01/16	0.1	42.05	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	4.1	42.17	6	42.79	41.80	-1.9	4,593	-0.04%
2023/01/12	8.1	42.62	1	42.56	42.55	7	4,600	0.15%
2023/01/11	0.1	43.40	1	43.70	43.40	-0.9	4,613	-0.02%
2023/01/10	6.1	43.56	14	43.71	43.90	-7.9	4,666	-0.17%
2023/01/09	26	43.95	3.1	43.78	44.25	22.9	4,683	0.49%
2023/01/06	1	42.65	0	0.00	42.50	1	4,652	0.02%
2023/01/04	0	0.00	5.4	41.60	41.75	-5.4	4,822	-0.11%
2022/12/30	0	0.00	0.1	41.40	40.80	-0.1	4,942	0.00%
2022/12/29	0	0.00	0	40.85	41.00	0	5,014	0.00%
2022/12/28	1	41.65	1	40.90	40.75	0	5,203	0.00%
2022/12/27	6.1	42.49	6	42.23	42.15	0.1	5,257	0.00%
2022/12/26	10	42.10	1.3	41.81	41.80	8.7	5,361	0.16%
2022/12/23	1.1	41.45	1.1	41.05	41.80	0	5,471	0.00%
2022/12/22	2	42.03	0.2	42.00	41.95	1.8	5,563	0.03%
2022/12/21	1.1	42.22	1	41.90	41.65	0.1	5,752	0.00%
2022/12/20	13	42.07	0	0.00	41.85	13	6,069	0.21%
2022/12/19	6	43.37	1	43.50	43.40	5	6,280	0.08%
2022/12/16	7	43.69	3	43.72	43.65	4	6,368	0.06%
2022/12/15	0.1	44.70	1.1	44.81	44.60	-1	6,395	-0.02%
2022/12/14	2	44.55	0	0.00	44.80	2	6,467	0.03%
2022/12/13	0.1	43.85	2	43.80	43.85	-1.9	6,483	-0.03%
2022/12/12	0.2	43.66	10.4	43.87	43.75	-10.2	6,505	-0.16%
2022/12/09	2	44.30	5	44.93	44.25	-3	6,550	-0.05%
2022/12/08	5	44.88	0	0.00	44.85	5	6,563	0.08%
2022/12/07	10.1	45.71	25	44.76	44.75	-14.9	6,595	-0.23%
2022/12/06	5.1	46.45	1	45.95	46.00	4.1	6,609	0.06%
2022/12/05	8	47.68	2.1	47.86	47.70	5.9	6,613	0.09%
2022/12/02	5	47.64	8	47.66	47.60	-3	6,622	-0.05%
2022/12/01	12.3	47.67	21.1	47.55	47.70	-8.8	6,644	-0.13%
2022/11/30	1.1	45.55	27.1	45.97	45.95	-26	6,594	-0.39%
2022/11/29	13.3	44.52	17	45.09	45.20	-3.7	6,728	-0.05%
2022/11/28	4	45.95	7	45.75	45.55	-3	6,740	-0.05%
2022/11/25	5	46.10	8	46.31	45.90	-3	6,802	-0.04%
2022/11/24	9	46.16	60	46.32	46.50	-51	6,820	-0.75%
2022/11/23	16	45.51	10	45.81	45.20	6	6,795	0.09%
2022/11/22	3	45.72	4	45.83	45.65	-1	6,842	-0.01%
2022/11/21	2	46.05	6	46.10	45.85	-4	7,128	-0.06%
2022/11/18	19	45.95	7	45.65	45.65	12	7,432	0.16%
2022/11/17	5	46.01	26	45.99	46.20	-21	7,423	-0.28%
2022/11/16	8	45.84	10	45.68	46.10	-2	7,464	-0.03%
2022/11/15	5	45.89	12	45.68	46.00	-7	7,430	-0.09%
2022/11/14	6	44.77	9	45.11	45.00	-3	7,468	-0.04%
2022/11/11	25	45.20	32	45.50	44.75	-7	7,530	-0.09%
2022/11/10	12	43.60	15.2	43.53	43.80	-3.2	7,430	-0.04%
2022/11/09	4	42.78	18	42.83	43.00	-14	7,527	-0.19%
2022/11/08	22	42.57	29	42.54	42.25	-7	7,570	-0.09%
2022/11/07	17	42.10	16.1	42.23	42.35	0.9	7,805	0.01%
2022/11/04	11	41.70	14	42.01	42.20	-3	8,032	-0.04%
2022/11/03	5	41.11	16	41.21	41.40	-11	8,027	-0.14%
2022/11/02	85	40.67	20.4	41.01	41.00	64.6	8,098	0.80%
2022/11/01	7	40.10	10.1	40.27	40.20	-3.1	8,034	-0.04%
2022/10/31	5.3	39.88	8	39.88	39.90	-2.7	8,129	-0.03%
2022/10/28	3	39.23	0	0.00	39.05	3	8,131	0.04%
2022/10/27	10	39.75	18.1	39.30	39.95	-8.1	8,121	-0.10%
2022/10/26	1	37.55	3	37.93	37.60	-2	8,063	-0.02%
2022/10/25	2.1	38.68	1	38.30	38.30	1.1	8,072	0.01%
2022/10/24	13	39.61	14.1	40.11	38.95	-1.1	8,111	-0.01%
2022/10/21	3	38.57	4	38.60	39.05	-1	8,078	-0.01%
2022/10/20	9.1	39.11	8	39.19	38.70	1.1	8,089	0.01%
2022/10/19	6	39.45	6	39.90	39.00	0	8,105	0.00%
2022/10/18	11	39.77	9.1	40.09	39.55	1.9	8,090	0.02%
2022/10/17	10.1	37.39	12.1	38.87	39.80	-2	8,162	-0.02%
2022/10/14	4	38.73	19.1	38.13	38.95	-15.1	8,231	-0.18%
2022/10/13	6.1	37.47	8	37.59	36.40	-1.9	8,282	-0.02%
2022/10/12	13	38.69	6	38.95	38.70	7	8,242	0.08%
2022/10/11	23.1	38.79	4	38.75	38.40	19.1	8,291	0.23%
2022/10/07	0.2	40.58	2	40.50	40.60	-1.8	8,336	-0.02%
2022/10/06	9.1	40.90	5.1	41.36	41.10	4	8,352	0.05%
2022/10/05	10.1	41.16	15.5	41.24	40.80	-5.4	8,345	-0.06%
2022/10/04	3.1	39.74	29	39.86	39.90	-25.9	8,311	-0.31%
2022/10/03	27	38.57	2	39.00	38.60	25	8,391	0.30%
2022/09/30	8	38.01	14	38.80	39.45	-6	8,407	-0.07%
2022/09/29	15	38.58	14	38.83	38.30	1	8,428	0.01%
2022/09/28	15	38.83	16	38.63	37.90	-1	8,439	-0.01%
2022/09/27	14	38.71	22	38.75	40.30	-8	8,331	-0.10%
2022/09/26	20.2	41.94	20	40.63	40.15	0.2	8,083	0.00%
2022/09/23	18	44.92	1	44.60	44.60	17	7,976	0.21%
2022/09/22	6	44.99	12	45.39	45.80	-6	7,992	-0.08%
2022/09/21	8	45.69	3	46.22	45.35	5	7,978	0.06%
2022/09/20	6	46.97	10	47.43	46.60	-4	7,971	-0.05%
2022/09/19	10.1	47.21	5	47.80	46.80	5.1	8,015	0.06%
2022/09/16	9	47.51	8	47.97	47.25	1	8,045	0.01%
2022/09/15	6.1	48.80	1	49.05	48.25	5.1	8,114	0.06%
2022/09/14	12	47.37	7	47.79	48.80	5	8,186	0.06%
2022/09/13	2	49.20	13	49.22	48.90	-11	8,228	-0.13%
2022/09/12	5	49.28	10	49.24	49.30	-5	8,309	-0.06%
2022/09/08	12	47.83	10	47.89	48.00	2	8,404	0.02%
2022/09/07	15.1	46.63	9	46.63	46.50	6.1	8,480	0.07%
2022/09/06	24	48.13	17	48.26	47.30	7	8,494	0.08%
2022/09/05	61	49.54	16	49.63	48.50	45	8,483	0.53%
2022/09/02	2.2	51.46	9	51.44	51.00	-6.9	8,479	-0.08%
2022/09/01	22.1	51.04	2	50.90	51.10	20.1	8,484	0.24%
2022/08/31	8	51.56	13	51.45	52.20	-5	8,464	-0.06%
2022/08/30	3	51.60	25	51.53	52.00	-22	8,477	-0.26%
2022/08/29	17	50.75	57	50.55	50.70	-40	8,441	-0.47%
2022/08/26	17.1	53.41	10	53.11	52.70	7.1	8,393	0.08%
2022/08/25	23	52.96	78.1	53.10	53.60	-55.1	8,176	-0.67%
2022/08/24	1	50.50	1	51.00	50.30	0	7,970	0.00%
2022/08/23	7	50.03	1	50.10	50.70	6	8,204	0.07%
2022/08/22	4	50.95	4	51.08	50.80	0	8,484	0.00%
2022/08/19	13.5	51.84	8	51.94	51.60	5.5	8,626	0.06%
2022/08/18	62	51.32	9	51.18	51.50	53	8,886	0.60%
2022/08/17	2	50.85	12	51.04	50.90	-10	8,984	-0.11%
2022/08/16	15	51.23	16	51.21	51.00	-1	9,064	-0.01%
2022/08/15	10	50.13	114	50.08	50.20	-104	8,954	-1.16%	大賣/鉅額交易
2022/08/12	54	50.58	42	50.45	50.30	12	8,964	0.13%
2022/08/11	93	49.73	23	49.42	49.60	70	8,792	0.80%
2022/08/10	8	47.44	4	47.29	47.60	4	8,698	0.05%
2022/08/09	14	47.13	8	47.35	47.10	6	8,845	0.07%
2022/08/08	4.1	45.73	5	45.66	45.95	-0.9	9,344	-0.01%
2022/08/05	18	45.97	3.1	46.20	46.50	14.9	9,800	0.15%
2022/08/04	10	44.51	10	44.50	45.30	0	9,801	0.00%
2022/08/03	11	45.10	1	45.25	45.10	10	9,954	0.10%
2022/08/02	5.1	45.64	2	45.65	45.45	3.1	10,187	0.03%
2022/08/01	11	47.17	0.3	47.60	47.15	10.7	10,426	0.10%
2022/07/29	14	47.80	10	48.01	47.75	4	10,543	0.04%
2022/07/28	2	47.83	12	47.36	47.00	-10	10,780	-0.09%
2022/07/27	8	45.96	7	46.56	47.15	1	10,957	0.01%
2022/07/26	4.1	46.82	11	46.08	45.90	-6.9	10,981	-0.06%
2022/07/25	3	47.42	2.3	47.34	47.55	0.7	11,009	0.01%
2022/07/22	13	48.17	11	48.31	48.10	2	11,136	0.02%
2022/07/21	9	48.23	23	48.44	48.95	-14	11,207	-0.12%
2022/07/20	10	47.59	5	47.67	47.25	5	11,225	0.04%
2022/07/19	17.8	46.50	9	46.45	46.55	8.8	11,345	0.08%
2022/07/18	7	47.96	11	48.13	48.20	-4	11,402	-0.03%
2022/07/15	10	46.96	3	47.14	47.55	7	11,364	0.06%
2022/07/14	15.7	45.94	2	45.78	46.15	13.7	11,335	0.12%
2022/07/13	6.1	45.42	4	45.30	44.80	2.1	11,443	0.02%
2022/07/12	29.1	45.02	5	44.32	44.00	24.1	11,600	0.21%
2022/07/11	8	47.44	9	47.34	47.30	-1	11,749	-0.01%
2022/07/08	7	46.21	6	46.47	46.40	1	11,789	0.01%
2022/07/07	6	44.49	4	44.57	44.90	2	11,800	0.02%
2022/07/06	5.1	44.61	7	43.51	43.30	-2	12,100	-0.02%
2022/07/05	8	45.39	6.1	45.61	46.00	1.9	12,371	0.02%
2022/07/04	27	44.66	35	44.53	44.55	-8	12,364	-0.06%
2022/07/01	14	46.58	38.3	46.52	45.05	-24.3	12,365	-0.20%
2022/06/30	15	48.60	11	48.31	48.05	4	12,273	0.03%
2022/06/29	11	50.16	2	50.40	50.50	9	12,324	0.07%
2022/06/28	11	50.88	4	50.98	51.00	7	12,440	0.06%
2022/06/27	2	52.40	9	52.32	52.40	-7	12,592	-0.06%
2022/06/24	2.2	50.15	3	50.53	50.50	-0.8	12,776	-0.01%
2022/06/23	16	49.98	5	50.08	49.95	11	13,229	0.08%
2022/06/22	10.5	50.74	4	50.88	50.20	6.5	14,000	0.05%
2022/06/21	16	51.01	9	51.15	52.40	7	14,530	0.05%
2022/06/20	22	51.47	4	51.98	50.20	18	14,839	0.12%
2022/06/17	17	53.11	6	52.87	52.60	11	14,885	0.07%
2022/06/16	27	56.10	10	57.24	54.60	17	14,888	0.11%
2022/06/15	7	57.67	0	0.00	57.00	7	14,993	0.05%
2022/06/14	7	56.84	25	57.71	58.40	-18	15,309	-0.12%
2022/06/13	17	57.99	6	58.02	57.70	11	15,378	0.07%
2022/06/10	9.3	60.40	7	60.49	60.50	2.3	15,371	0.01%
2022/06/09	8	61.29	13	61.08	61.00	-5	15,626	-0.03%
2022/06/08	38	61.44	38	61.27	60.80	0	15,664	0.00%
2022/06/07	6	61.06	1	61.10	61.30	5	15,905	0.03%
2022/06/06	3	61.03	8.2	60.93	61.00	-5.2	16,035	-0.03%
2022/06/02	6.1	61.91	3	61.77	61.60	3.1	16,288	0.02%
2022/06/01	42	61.76	18	61.67	61.60	24	16,483	0.15%
2022/05/31	13	62.75	25	62.56	62.30	-12	16,488	-0.07%
2022/05/30	27	62.34	48.3	62.19	62.00	-21.3	16,441	-0.13%
2022/05/27	10	61.09	8	60.83	60.70	2	16,268	0.01%
2022/05/26	43	60.69	19	60.69	60.00	24	16,175	0.15%
2022/05/25	7.2	59.53	19	59.12	59.80	-11.8	15,883	-0.07%
2022/05/24	18	59.06	38	59.01	57.50	-20	15,892	-0.13%
2022/05/23	15	59.73	85	59.75	59.40	-70	15,785	-0.44%
2022/05/20	13	59.33	24	59.20	59.60	-11	15,830	-0.07%
2022/05/19	102	58.67	33	58.73	59.60	69	15,801	0.44%	大買/
2022/05/18	73	59.73	65	59.19	59.30	8	15,781	0.05%
2022/05/17	33	58.68	24	59.08	60.10	9	15,738	0.06%
2022/05/16	84.3	60.37	41	59.40	58.60	43.3	15,715	0.28%
2022/05/13	43	58.83	75	59.07	59.70	-32	15,340	-0.21%
2022/05/12	23.1	56.32	15	55.99	55.50	8.1	15,166	0.05%
2022/05/11	43	57.29	44	57.34	56.90	-1	15,825	-0.01%
2022/05/10	34	55.76	26	56.61	58.00	8	16,239	0.05%
2022/05/09	28	56.84	34	56.80	56.60	-6	16,322	-0.04%
2022/05/06	23	55.34	2	55.50	55.50	21	16,342	0.13%
2022/05/05	10	57.53	54	56.99	57.80	-44	16,717	-0.26%
2022/05/04	28	56.20	18	55.80	55.60	10	16,714	0.06%
2022/05/03	11	54.88	9	55.19	55.50	2	16,822	0.01%
2022/04/29	6.9	54.69	8	55.12	54.30	-1.1	17,101	-0.01%
2022/04/28	12	54.70	27	54.57	54.70	-15	17,318	-0.09%
2022/04/27	18	52.07	24	52.46	53.80	-6	17,354	-0.03%
2022/04/26	10	55.31	17	55.60	54.70	-7	17,287	-0.04%
2022/04/25	38.1	54.93	21	55.24	54.20	17.1	17,357	0.10%
2022/04/22	38	58.37	2.1	58.11	57.90	35.9	17,523	0.21%
2022/04/21	17	59.68	20	59.86	59.90	-3	17,766	-0.02%
2022/04/20	16	59.31	10	59.18	58.90	6	18,011	0.03%
2022/04/19	20	60.08	15	60.49	59.30	5	18,412	0.03%
2022/04/18	33	59.46	27	59.89	59.00	6	18,403	0.03%
2022/04/15	39.1	59.07	31	58.91	58.40	8.1	18,432	0.04%
2022/04/14	22.2	61.55	25	61.82	60.80	-2.8	18,655	-0.02%
2022/04/13	42	62.07	29	62.15	62.40	13	18,634	0.07%
2022/04/12	43.1	61.56	54.8	62.43	60.90	-11.7	18,821	-0.06%
2022/04/11	57.3	64.68	31	63.51	62.60	26.3	18,728	0.14%
2022/04/08	27.1	67.97	15	68.16	68.00	12.1	18,893	0.06%
2022/04/07	10.1	68.85	12	69.15	68.00	-1.9	18,970	-0.01%
2022/04/06	6	68.32	4	68.45	69.40	2	19,232	0.01%
2022/04/01	42.1	67.78	35	67.96	69.00	7	19,662	0.04%
2022/03/31	8	69.05	6.1	69.17	68.90	1.9	19,841	0.01%
2022/03/30	21.1	70.24	21	70.60	69.80	0.1	19,946	0.00%
2022/03/29	66.2	69.93	32.1	70.32	70.00	34.1	20,416	0.17%
2022/03/28	75.1	68.84	48	68.94	70.50	27.1	20,327	0.13%
2022/03/25	95.2	72.50	25.2	72.72	71.10	70	20,092	0.35%
2022/03/24	66.2	76.42	12	76.31	76.30	54.2	19,374	0.28%
2022/03/23	22	78.65	30	78.75	79.00	-8	19,064	-0.04%
2022/03/22	5	76.90	19.6	76.91	77.20	-14.6	19,631	-0.07%
2022/03/21	2	76.50	22.3	76.28	75.80	-20.3	19,753	-0.10%
2022/03/18	18	74.77	21	75.00	75.30	-3	20,122	-0.01%
2022/03/17	29	74.27	51	74.25	74.90	-22	20,327	-0.11%
2022/03/16	7	70.63	13	71.14	70.40	-6	20,662	-0.03%
2022/03/15	21.1	70.82	11	71.26	70.20	10.1	21,408	0.05%
2022/03/14	35	73.03	34.1	73.36	72.50	0.9	23,269	0.00%
2022/03/11	10.1	70.48	19	70.19	71.40	-8.9	23,531	-0.04%
2022/03/10	36	71.86	36	71.28	71.70	0	24,096	0.00%
2022/03/09	20	68.79	85	68.74	68.60	-65	24,579	-0.26%
2022/03/08	38	69.87	24	70.32	68.10	14	25,744	0.05%
2022/03/07	36.4	72.53	12	73.98	72.00	24.4	27,870	0.09%
2022/03/04	3	76.43	8.4	77.00	76.50	-5.4	30,560	-0.02%
2022/03/03	6	77.33	8	77.73	77.40	-2	32,162	-0.01%
2022/03/02	4	75.68	5	75.60	76.30	-1	33,425	0.00%
2022/03/01	15	73.97	30	74.10	75.20	-15	35,505	-0.04%
2022/02/25	15	72.37	13	72.57	72.40	2	37,159	0.01%
2022/02/24	23	72.05	9.7	73.08	71.50	13.3	37,706	0.04%
2022/02/23	15	75.24	12.1	75.67	75.80	2.9	38,556	0.01%
2022/02/22	14.3	75.38	3	75.43	74.90	11.3	38,753	0.03%
2022/02/21	8	77.60	3	77.33	77.30	5	38,827	0.01%
2022/02/18	11	76.95	23.1	77.24	78.30	-12.1	39,120	-0.03%
2022/02/17	15.5	77.49	7	77.61	77.00	8.5	39,815	0.02%
2022/02/16	20	78.68	17	78.89	78.10	3	39,830	0.01%
2022/02/15	12	78.76	23	79.12	77.80	-11	40,095	-0.03%
2022/02/14	39	78.31	28	78.19	77.80	11	40,215	0.03%
2022/02/11	51	79.43	69	79.58	79.70	-18	40,771	-0.04%
2022/02/10	48	76.79	71	77.19	78.10	-23	40,750	-0.06%
2022/02/09	79	74.81	47	74.81	74.70	32	40,664	0.08%
2022/02/08	30	73.14	20.3	73.06	73.00	9.8	41,039	0.02%
2022/02/07	91.1	73.20	70	73.04	73.40	21.1	40,868	0.05%
2022/01/26	34	74.63	16.1	75.90	76.80	17.9	40,695	0.04%
2022/01/25	17	75.47	25	75.70	75.40	-8	41,051	-0.02%
2022/01/24	16	74.18	38.1	74.25	75.30	-22.1	41,508	-0.05%
2022/01/21	61.2	74.80	70	74.34	73.10	-8.8	41,929	-0.02%
2022/01/20	49.1	76.49	37	76.66	77.60	12.1	41,885	0.03%
2022/01/19	19.2	77.29	10.8	77.11	77.10	8.4	41,826	0.02%
2022/01/18	36	79.27	13	79.40	78.60	23	41,937	0.05%
2022/01/17	29.2	79.05	33	79.45	79.30	-3.8	41,950	-0.01%
2022/01/14	31.3	77.43	15	77.83	78.10	16.3	42,033	0.04%
2022/01/13	12	79.59	13.2	79.89	79.60	-1.2	42,427	0.00%
2022/01/12	18	79.90	9.5	80.95	78.20	8.6	42,420	0.02%
2022/01/11	23	79.23	7	79.27	78.30	16	42,167	0.04%
2022/01/10	22	79.24	33.4	78.72	80.00	-11.4	42,243	-0.03%
2022/01/07	39.7	79.19	29	78.89	78.50	10.7	42,337	0.03%
2022/01/06	15	81.94	8	82.48	82.90	7	41,989	0.02%
2022/01/05	41.1	83.42	24	83.18	82.50	17.1	42,144	0.04%
2022/01/04	43	85.53	70.1	85.33	85.50	-27.1	42,220	-0.06%
2022/01/03	91.5	86.00	85.2	86.61	84.80	6.3	42,114	0.01%
2021/12/30	9	85.29	20	85.09	85.50	-11	42,011	-0.03%
2021/12/29	43	85.41	42	85.35	85.00	1	42,044	0.00%
2021/12/28	33.8	85.22	31.5	85.15	84.20	2.4	41,934	0.01%
2021/12/27	39.5	84.55	53	83.91	84.70	-13.6	41,756	-0.03%
2021/12/24	55	83.14	49	83.61	82.50	6	41,692	0.01%
2021/12/23	80.1	84.14	99.2	84.23	83.20	-19.1	41,679	-0.05%
2021/12/22	22.1	81.55	17.3	81.52	81.00	4.8	41,410	0.01%
2021/12/21	18.6	81.11	13	81.20	81.20	5.6	41,428	0.01%
2021/12/20	13	82.42	12	82.68	82.20	1	41,361	0.00%
2021/12/17	35	82.78	29	82.89	82.40	6	41,536	0.01%
2021/12/16	89	85.15	74.9	85.29	84.50	14.2	41,773	0.03%
2021/12/15	17.3	81.66	18	81.79	81.80	-0.7	41,044	0.00%
2021/12/14	30.1	81.23	52	81.28	81.60	-21.9	41,013	-0.05%
2021/12/13	50.2	83.37	22	83.32	82.80	28.2	40,747	0.07%
2021/12/10	42.1	85.18	44	85.11	84.90	-1.9	40,474	0.00%
2021/12/09	169.3	87.23	97	86.13	84.60	72.3	39,901	0.18%	大買/
2021/12/08	141	87.91	123.7	87.93	88.40	17.3	39,235	0.04%	大買/大賣/
2021/12/07	51	83.78	77	83.81	84.30	-26	37,600	-0.07%
2021/12/06	54.4	83.79	73.7	84.12	83.30	-19.3	37,365	-0.05%
2021/12/03	76.2	85.96	60	85.90	86.50	16.2	37,287	0.04%
2021/12/02	122	86.37	151.1	86.01	85.40	-29.1	37,252	-0.08%	大買/大賣/
2021/12/01	98	85.69	130.2	85.87	86.70	-32.2	36,316	-0.09%	大賣/
2021/11/30	254.4	85.23	164	85.35	81.80	90.4	34,565	0.26%	大買/大賣/
2021/11/29	115	79.28	87.5	80.84	84.90	27.5	32,731	0.08%	大買/
2021/11/26	269.2	77.05	303.2	77.75	77.20	-34	31,324	-0.11%	大買/大賣/
2021/11/25	158.1	77.34	156.2	77.25	79.70	1.8	30,253	0.01%	大買/大賣/
2021/11/24	64.9	75.81	196.1	76.19	76.40	-131.1	28,302	-0.46%	大賣/鉅額交易
2021/11/23	136	70.14	72.9	70.61	69.50	63.1	27,223	0.23%	大買/
2021/11/22	54.5	70.27	87.4	70.36	71.20	-32.9	27,501	-0.12%
2021/11/19	35.4	68.09	35.5	68.08	67.30	-0.2	27,702	0.00%
2021/11/18	41	68.49	45.7	67.80	67.70	-4.7	27,758	-0.02%
2021/11/17	29.3	68.55	46.1	68.63	68.90	-16.8	27,904	-0.06%
2021/11/16	52	69.34	82.6	69.78	68.20	-30.6	27,849	-0.11%
2021/11/15	28.3	67.63	33	67.72	67.40	-4.7	27,355	-0.02%
2021/11/12	56.3	67.54	7	67.64	66.80	49.3	27,411	0.18%
2021/11/11	29	68.84	32	68.80	68.60	-3	27,191	-0.01%
2021/11/10	109	69.41	107.5	70.10	69.60	1.6	27,049	0.01%	大買/大賣/
2021/11/09	140	68.55	164.4	68.69	68.30	-24.4	26,377	-0.09%	大買/大賣/
2021/11/08	111.1	67.49	67.4	67.04	66.60	43.7	25,834	0.17%	大買/
2021/11/05	53.1	66.85	83	68.14	66.30	-30	25,599	-0.12%
2021/11/04	49	64.88	46.1	64.28	64.70	2.9	25,211	0.01%
2021/11/03	91.1	64.28	94.2	64.98	64.10	-3.1	25,388	-0.01%
2021/11/02	125.7	67.07	137	67.03	65.50	-11.3	25,396	-0.04%	大買/大賣/
2021/11/01	167.1	67.35	171.1	67.67	68.00	-4	25,138	-0.02%	大買/大賣/
2021/10/29	101	63.97	104.3	64.12	64.20	-3.3	24,825	-0.01%	大買/大賣/
2021/10/28	30.2	62.84	38	62.82	61.60	-7.8	24,286	-0.03%
2021/10/27	18.2	62.08	49	61.93	62.10	-30.8	24,335	-0.13%
2021/10/26	11	61.63	33	61.96	61.20	-22	24,811	-0.09%
2021/10/25	43.2	61.29	16	61.12	61.60	27.2	25,087	0.11%
2021/10/22	47.4	61.92	56	62.02	62.00	-8.6	25,756	-0.03%
2021/10/21	53	61.41	68.2	61.60	60.50	-15.2	26,940	-0.06%
2021/10/20	38.1	58.96	56.4	58.88	58.30	-18.3	27,151	-0.07%
2021/10/19	42	57.35	14.2	57.35	57.10	27.8	27,572	0.10%
2021/10/18	72.1	57.31	31.3	57.38	56.80	40.8	28,329	0.14%
2021/10/15	34	58.26	61.1	58.08	58.80	-27.1	28,865	-0.09%
2021/10/14	30.1	55.30	73.1	55.39	55.10	-43	29,007	-0.15%
2021/10/13	45.2	56.30	40.1	55.63	54.90	5.1	29,386	0.02%
2021/10/12	57.1	58.32	21	58.02	57.70	36.1	29,393	0.12%
2021/10/08	35	61.07	30	61.15	61.30	5	29,452	0.02%
2021/10/07	57	61.09	118.2	61.59	62.10	-61.2	29,875	-0.20%	大賣/
2021/10/06	32.1	59.22	8	59.15	58.50	24.1	31,380	0.08%
2021/10/05	17	58.65	34	59.42	60.40	-17	32,249	-0.05%
2021/10/04	43.1	59.64	31	60.24	58.20	12.1	32,428	0.04%
2021/10/01	15.1	61.21	11	60.53	60.50	4.1	33,205	0.01%
2021/09/30	31	62.95	21	63.54	63.60	10	34,625	0.03%
2021/09/29	88.5	64.24	46	64.75	63.20	42.5	34,630	0.12%
2021/09/28	23.1	67.32	27	67.40	67.10	-3.9	34,636	-0.01%
2021/09/27	50.1	68.95	51.6	68.90	68.10	-1.6	34,805	0.00%
2021/09/24	72	70.09	30	70.10	69.00	42	35,209	0.12%
2021/09/23	104	70.22	68.5	70.24	69.60	35.5	35,387	0.10%	大買/
2021/09/22	37	68.31	22	68.88	69.30	15	35,842	0.04%
2021/09/17	20	68.08	38	67.86	69.40	-18	36,073	-0.05%
2021/09/16	37	68.98	26.1	68.70	69.00	10.9	36,748	0.03%
2021/09/15	13.1	67.09	7	67.10	67.10	6.1	37,667	0.02%
2021/09/14	29	68.63	18	68.66	68.10	11	39,322	0.03%
2021/09/13	22	68.75	41	68.99	68.30	-19	40,604	-0.05%
2021/09/10	49	68.13	44.1	68.12	69.30	4.9	41,229	0.01%
2021/09/09	10.2	66.85	39.1	66.82	67.00	-28.9	43,160	-0.07%
2021/09/08	62.1	65.78	47	65.44	65.00	15.1	43,523	0.03%
2021/09/07	57.1	69.07	17	69.54	68.60	40.1	43,238	0.09%
2021/09/06	68	70.94	92	70.87	70.60	-24	42,950	-0.06%
2021/09/03	93	70.64	104	71.33	72.00	-11	42,853	-0.03%	大賣/
2021/09/02	112	71.97	104	71.67	68.80	8	43,072	0.02%	大買/大賣/
2021/09/01	12.5	69.84	87.5	69.80	70.70	-75	42,978	-0.17%
2021/08/31	31	70.11	56	69.98	70.40	-25	43,744	-0.06%
2021/08/30	89	69.55	43	69.76	69.60	46	43,580	0.11%
2021/08/27	87	69.72	107	70.36	68.70	-20	43,718	-0.05%	大賣/
2021/08/26	51.5	69.56	88	69.87	70.20	-36.5	43,464	-0.08%
2021/08/25	124	68.12	86	68.57	68.70	38	42,798	0.09%	大買/
2021/08/24	23	65.48	32	65.48	64.60	-9	41,825	-0.02%
2021/08/23	31	64.28	50	64.38	64.90	-19	41,991	-0.05%
2021/08/20	56	61.90	35	62.11	62.00	21	42,002	0.05%
2021/08/19	20	61.07	37	61.92	60.00	-17	42,029	-0.04%
2021/08/18	22	58.24	40	58.49	60.30	-18	42,809	-0.04%
2021/08/17	16	59.06	7	58.31	56.00	9	42,930	0.02%
2021/08/16	22	59.37	25	60.36	59.20	-3	42,830	-0.01%
2021/08/13	29	60.97	19	60.18	59.80	10	42,736	0.02%
2021/08/12	30	62.76	25	62.93	63.00	5	42,761	0.01%
2021/08/11	23	62.36	48.3	62.73	63.00	-25.3	42,854	-0.06%
2021/08/10	53	63.70	10	63.55	62.70	43	42,903	0.10%
2021/08/09	43	66.97	42	66.85	65.50	1	43,104	0.00%
2021/08/06	100.1	69.68	25.4	70.17	69.30	74.7	43,250	0.17%
2021/08/05	11.2	71.24	97	71.19	71.60	-85.8	43,441	-0.20%
2021/08/04	27	70.76	50	70.95	69.70	-23	43,842	-0.05%
2021/08/03	26	69.37	24	69.60	69.00	2	43,935	0.00%
2021/08/02	35	69.39	19	69.54	68.70	16	44,212	0.04%
2021/07/30	81	71.52	67	71.81	69.80	14	44,358	0.03%
2021/07/29	66	69.42	97	70.49	71.80	-31	44,148	-0.07%
2021/07/28	138	67.69	85	67.21	67.60	53	44,340	0.12%	大買/
2021/07/27	238.2	72.95	215.3	72.51	71.70	22.9	44,608	0.05%	大買/大賣/
2021/07/26	177.3	71.05	130.2	70.33	71.20	47.1	43,726	0.11%	大買/大賣/
2021/07/23	110.1	68.88	120	68.72	67.90	-10	43,313	-0.02%	大買/大賣/
2021/07/22	132.1	69.21	79.5	69.41	69.30	52.6	43,250	0.12%	大買/
2021/07/21	76.2	67.48	123.3	67.29	66.40	-47.1	43,084	-0.11%	大賣/
2021/07/20	102.1	66.05	74.2	66.44	65.10	27.8	44,059	0.06%	大買/
2021/07/19	59.1	66.73	79.8	67.03	67.10	-20.7	45,994	-0.04%
2021/07/16	47	65.34	205	65.11	65.10	-158	47,289	-0.33%	大賣/鉅額交易
2021/07/15	62.1	65.73	60.1	65.38	65.50	2	50,274	0.00%
2021/07/14	233	67.94	193	66.29	66.50	40	51,027	0.08%	大買/大賣/
2021/07/13	199.2	69.52	241.5	69.56	67.10	-42.3	50,995	-0.08%	大買/大賣/
2021/07/12	137	66.15	175.4	66.85	67.70	-38.4	49,305	-0.08%	大買/大賣/
2021/07/09	35.1	64.15	41	64.29	63.90	-5.9	48,631	-0.01%
2021/07/08	133.3	65.20	104	65.01	64.20	29.3	49,415	0.06%	大買/大賣/
2021/07/07	139.3	64.75	214.6	64.55	65.70	-75.3	49,823	-0.15%	大買/大賣/
2021/07/06	23	61.12	33	60.82	60.70	-10	49,067	-0.02%
2021/07/05	48.5	61.93	60	62.23	62.00	-11.5	50,883	-0.02%
2021/07/02	156.4	60.32	144	60.73	61.30	12.4	51,926	0.02%	大買/大賣/
2021/07/01	97.1	59.42	79	59.18	58.80	18.1	52,148	0.03%
2021/06/30	51	62.08	76	61.81	61.10	-25	51,772	-0.05%
2021/06/29	86	62.93	112	62.87	62.00	-26	51,477	-0.05%	大賣/
2021/06/28	66.1	61.13	44	61.28	61.00	22.1	50,641	0.04%
2021/06/25	171	61.87	139	61.40	60.90	32	50,287	0.06%	大買/大賣/
2021/06/24	246	62.96	147.1	63.09	62.80	99	49,465	0.20%	大買/大賣/
2021/06/23	69	62.03	176.3	62.21	64.50	-107.3	48,366	-0.22%	大賣/鉅額交易
2021/06/22	125.1	60.60	204.6	60.75	59.60	-79.5	46,598	-0.17%	大買/大賣/
2021/06/21	78.2	58.67	129	58.77	59.20	-50.8	45,198	-0.11%	大賣/
2021/06/18	162.4	59.10	250.5	59.28	58.00	-88.2	44,400	-0.20%	大買/大賣/
2021/06/17	72.5	55.25	209.7	54.94	56.50	-137.2	42,212	-0.33%	大賣/鉅額交易
2021/06/16	68	53.79	26	53.94	53.20	42	41,615	0.10%
2021/06/15	106	54.06	78	54.44	54.50	28	41,494	0.07%	大買/
2021/06/11	87	54.11	27	54.06	53.70	60	41,405	0.14%
2021/06/10	60	55.48	78.1	55.86	55.10	-18.1	41,386	-0.04%
2021/06/09	171	54.40	170	54.94	54.50	1	40,538	0.00%	大買/大賣/
2021/06/08	92.3	54.21	99.1	54.19	53.40	-6.8	39,603	-0.02%
2021/06/07	14	51.24	24.5	51.29	52.30	-10.5	38,610	-0.03%
2021/06/04	74.5	52.61	41.9	52.32	51.50	32.7	38,533	0.08%
2021/06/03	67	52.10	78.3	52.18	52.70	-11.3	38,248	-0.03%
2021/06/02	35	51.69	35.3	51.24	50.70	-0.3	37,984	0.00%
2021/06/01	35.3	52.03	64	52.06	51.60	-28.8	37,889	-0.08%
2021/05/28	31.1	51.53	45	51.22	50.80	-13.9	37,541	-0.04%
2021/05/27	93.1	50.26	81.2	50.22	50.00	11.9	37,595	0.03%
2021/05/26	166.3	50.78	99	50.45	49.65	67.3	38,069	0.18%	大買/
2021/05/25	20.8	47.22	44	48.35	49.35	-23.2	37,991	-0.06%
2021/05/24	59	44.49	106	44.68	44.90	-47	37,818	-0.12%	大賣/
2021/05/21	11.2	43.70	68	43.86	44.10	-56.8	37,958	-0.15%
2021/05/20	82.2	44.60	46	44.20	42.90	36.2	38,330	0.09%
2021/05/19	26	44.54	43	44.42	45.55	-17	38,318	-0.04%
2021/05/18	91	43.89	58	44.55	45.15	33	38,251	0.09%
2021/05/17	39	42.62	46	41.83	41.35	-7	38,136	-0.02%
2021/05/14	55	46.04	91	44.91	44.45	-36	37,652	-0.10%
2021/05/13	65.8	45.76	54	45.73	46.10	11.8	37,223	0.03%
2021/05/12	189.6	46.13	196	45.81	45.20	-6.4	36,716	-0.02%	大買/大賣/
2021/05/11	42	48.62	169	48.83	48.10	-127	35,969	-0.35%	大賣/鉅額交易
2021/05/10	105	52.49	96	52.46	51.50	9	35,516	0.03%	大買/
2021/05/07	59	53.91	68	53.65	54.70	-9	35,156	-0.03%
2021/05/06	46.3	52.13	59	52.41	51.20	-12.7	34,824	-0.04%
2021/05/05	84	53.30	65	53.09	51.80	19	34,990	0.05%
2021/05/04	120	53.98	93	53.77	55.20	27	34,372	0.08%	大買/
2021/05/03	108.5	57.22	44	57.18	54.90	64.5	33,362	0.19%	大買/
2021/04/29	97	57.60	56	57.63	58.00	41	32,885	0.12%
2021/04/28	99	57.26	75	57.69	56.90	24	32,626	0.07%
2021/04/27	186	56.72	96.1	56.95	56.10	89.9	32,409	0.28%	大買/
2021/04/26	237.1	59.89	278	60.09	58.80	-40.9	31,778	-0.13%	大買/大賣/
2021/04/23	279	57.39	241.8	57.35	58.30	37.2	30,344	0.12%	大買/大賣/
2021/04/22	400	56.77	331	55.26	53.00	69	29,151	0.24%	大買/大賣/
2021/04/21	461	56.52	400	57.25	56.40	61	27,746	0.22%	大買/大賣/
2021/04/20	55	50.52	177	51.86	52.90	-122	24,892	-0.49%	大賣/鉅額交易
2021/04/19	64.3	48.05	77.3	48.05	48.15	-13	23,884	-0.05%
2021/04/16	27	46.54	31	46.41	46.15	-4	23,470	-0.02%
2021/04/15	54	46.16	47	46.44	46.50	7	23,342	0.03%
2021/04/14	287	47.10	163	46.84	46.55	124	23,124	0.54%	大買/大賣/鉅額交易
2021/04/13	179	50.67	145	50.29	48.20	34	22,165	0.15%	大買/大賣/
2021/04/12	162	49.57	164	49.76	48.60	-2	20,842	-0.01%	大買/大賣/
2021/04/09	385	48.86	382.4	49.06	48.55	2.6	20,153	0.01%	大買/大賣/
2021/04/08	240	46.51	248.3	46.35	48.00	-8.3	18,280	-0.05%	大買/大賣/
2021/04/07	78	43.51	107	43.53	43.65	-29	17,193	-0.17%	大賣/
2021/04/06	75	41.78	83	42.15	42.45	-8	17,560	-0.05%
2021/04/01	41	41.80	91.5	41.62	41.75	-50.5	17,712	-0.29%
2021/03/31	63	42.15	99.6	41.86	42.20	-36.6	17,669	-0.21%
2021/03/30	39	41.38	18	41.26	41.25	21	17,764	0.12%
2021/03/29	47.1	41.42	32.5	41.48	41.60	14.6	18,033	0.08%
2021/03/26	26	41.08	16	40.95	41.15	10	18,784	0.05%
2021/03/25	61.3	41.25	93	41.18	41.05	-31.7	18,873	-0.17%
2021/03/24	43	41.16	41	41.04	41.00	2	19,006	0.01%
2021/03/23	21	41.58	26	41.35	41.15	-5	19,321	-0.03%
2021/03/22	43	41.60	44	41.92	41.60	-1	19,501	-0.01%
2021/03/19	22	41.55	52.2	41.43	41.55	-30.2	19,841	-0.15%
2021/03/18	39	42.52	30	42.40	42.20	9	20,037	0.04%
2021/03/17	110	43.24	18	42.78	43.00	92	20,750	0.44%	大買/
2021/03/16	13	42.57	122	42.69	43.30	-109	21,165	-0.51%	大賣/鉅額交易
2021/03/15	11	41.35	16	41.45	41.55	-5	23,087	-0.02%
2021/03/12	43	41.03	17	41.32	41.25	26	24,180	0.11%
2021/03/11	12	40.80	11	41.07	41.15	1	25,079	0.00%
2021/03/10	46	40.60	3	41.32	40.30	43	27,227	0.16%
2021/03/09	46	40.57	12	40.76	40.80	34	28,202	0.12%
2021/03/08	16	42.44	19	41.97	41.60	-3	28,620	-0.01%
2021/03/05	31	40.74	19	41.21	40.85	12	29,173	0.04%
2021/03/04	20	42.40	30	42.09	42.00	-10	29,757	-0.03%
2021/03/03	64	42.19	22	42.82	42.45	42	29,771	0.14%
2021/03/02	88	44.59	63	45.49	43.20	25	29,757	0.08%
2021/02/26	103	45.30	53	45.50	44.80	50	29,441	0.17%	大買/
2021/02/25	82	45.58	225.4	45.27	46.50	-143.4	28,947	-0.50%	大賣/鉅額交易
2021/02/24	42.5	43.55	18	44.01	42.90	24.5	28,334	0.09%
2021/02/23	47	43.84	28	43.84	43.40	19	28,170	0.07%
2021/02/22	41	43.55	107	43.76	43.50	-66	27,996	-0.24%	大賣/
2021/02/19	21	42.85	46	43.03	43.25	-25	27,507	-0.09%
2021/02/18	8	42.03	42	42.21	42.45	-34	27,405	-0.12%
2021/02/17	35	40.84	46	40.88	40.90	-11	27,170	-0.04%
2021/02/05	5	38.75	5	38.95	38.65	0	26,937	0.00%
2021/02/04	7	39.04	0	0.00	38.95	7	26,891	0.03%
2021/02/03	5	40.00	16	39.76	39.40	-11	26,883	-0.04%
2021/02/02	13	39.75	22	39.94	39.70	-9	26,830	-0.03%
2021/02/01	19	39.11	2	40.20	39.00	17	26,794	0.06%
2021/01/29	39.4	40.52	55	40.08	40.00	-15.6	26,700	-0.06%
2021/01/28	27	40.88	51	40.97	41.00	-24	26,567	-0.09%
2021/01/27	88	41.44	82	41.71	41.45	6	26,466	0.02%
2021/01/26	31	40.45	11	40.02	40.20	20	25,920	0.08%
2021/01/25	43.3	40.02	21	40.14	40.40	22.3	25,874	0.09%
2021/01/22	49	39.86	46	40.04	40.45	3	25,767	0.01%
2021/01/21	34	39.17	30	39.15	38.35	4	25,526	0.02%
2021/01/20	40	40.57	45	40.56	39.20	-5	25,271	-0.02%
2021/01/19	71	43.37	22.1	43.16	42.95	48.9	24,844	0.20%
2021/01/18	48.2	43.21	40	43.13	43.45	8.2	24,675	0.03%
2021/01/15	165	44.35	342.4	44.47	43.85	-177.4	24,390	-0.73%	大買/大賣/鉅額交易
2021/01/14	145	43.60	111	43.64	43.35	34	23,214	0.15%	大買/大賣/
2021/01/13	54	42.59	108.2	43.10	43.20	-54.2	22,781	-0.24%	大賣/
2021/01/12	11	42.14	17	41.67	41.90	-6	22,334	-0.03%
2021/01/11	51	42.77	36	42.59	42.95	15	22,159	0.07%
2021/01/08	22	42.10	2	42.08	42.00	20	22,102	0.09%
2021/01/07	96	42.61	92	42.31	42.00	4	22,321	0.02%
2021/01/06	51	42.04	40	42.27	41.55	11	22,178	0.05%
2021/01/05	32	42.03	36	42.07	42.25	-4	21,936	-0.02%
2021/01/04	66	42.20	19	42.09	41.80	47	21,825	0.22%
2020/12/31	38	43.49	17.1	43.40	42.80	20.9	21,588	0.10%
2020/12/30	140	44.05	163	43.78	43.65	-23	21,398	-0.11%	大買/大賣/
2020/12/29	220	44.06	217	44.20	43.90	3	21,047	0.01%	大買/大賣/
2020/12/28	327	41.59	341	41.29	42.65	-14	20,134	-0.07%	大買/大賣/
2020/12/25	65	41.94	125.2	42.11	41.70	-60.2	19,751	-0.30%	大賣/
2020/12/24	159	42.47	73	42.20	42.20	86	19,574	0.44%	大買/
2020/12/23	152	42.47	122.3	42.60	42.60	29.7	19,383	0.15%	大買/大賣/
2020/12/22	281	42.75	448.1	43.21	41.80	-167.1	19,094	-0.88%	大買/大賣/鉅額交易
2020/12/21	27	40.87	34	40.95	41.50	-7	18,269	-0.04%
2020/12/18	31	41.17	23	41.18	41.10	8	18,105	0.04%
2020/12/17	112.2	41.23	106	41.56	41.10	6.2	17,956	0.03%	大買/大賣/
2020/12/16	48	42.64	45	42.76	42.50	3	17,643	0.02%
2020/12/15	205	43.21	156.1	43.26	41.60	48.9	17,424	0.28%	大買/大賣/
2020/12/14	178	44.00	101.1	43.81	43.40	76.9	17,103	0.45%	大買/大賣/
2020/12/11	530	44.01	474.5	44.51	44.25	55.5	16,861	0.33%	大買/大賣/
2020/12/10	524.1	44.82	475	44.73	44.05	49.1	15,993	0.31%	大買/大賣/
2020/12/09	636.5	46.72	596.5	47.09	45.70	40	15,207	0.26%	大買/大賣/
2020/12/08	385	45.16	471.1	45.28	45.70	-86.1	13,020	-0.66%	大買/大賣/
2020/12/07	327.1	43.62	391	44.16	43.05	-63.9	11,934	-0.54%	大買/大賣/
2020/12/04	481.1	43.43	392	43.53	44.30	89.1	11,044	0.81%	大買/大賣/
2020/12/03	68	41.28	110.9	41.72	42.55	-42.9	8,896	-0.48%	大賣/
2020/12/02	267	38.98	195	38.90	38.70	72	8,094	0.89%	大買/大賣/
2020/12/01	174.1	38.69	232.1	38.86	38.70	-58	7,662	-0.76%	大買/大賣/
2020/11/30	150	38.50	173.1	38.36	37.75	-23.1	7,067	-0.33%	大買/大賣/
2020/11/27	40	36.13	19	36.22	36.20	21	6,504	0.32%
2020/11/26	46	36.10	92.3	36.22	36.25	-46.3	6,560	-0.71%
2020/11/25	56	35.31	17	35.42	35.25	39	6,471	0.60%
2020/11/24	72.1	35.94	26	36.06	35.40	46.1	6,440	0.72%
2020/11/23	44	35.60	96.3	35.56	35.95	-52.3	6,216	-0.84%
2020/11/20	25	34.23	19	34.25	34.35	6	5,793	0.10%
2020/11/19	19	33.91	16	34.12	33.85	3	5,733	0.05%
2020/11/18	17	33.39	15	33.45	33.40	2	5,645	0.03%
2020/11/17	41	33.64	52	33.70	33.50	-11	5,675	-0.19%
2020/11/16	4	33.00	20	33.07	33.15	-16	5,760	-0.28%
2020/11/13	8	32.68	1	32.85	32.80	7	5,827	0.12%
2020/11/11	2	32.85	6.2	33.04	32.85	-4.2	6,233	-0.07%
2020/11/10	9	32.48	13	32.60	32.55	-4	6,234	-0.06%
2020/11/09	16	32.62	0	0.00	32.55	16	6,280	0.25%
2020/11/06	11	32.73	0.6	32.75	32.40	10.4	6,308	0.17%
2020/11/05	7	32.84	12.2	32.88	32.70	-5.2	6,374	-0.08%
2020/11/04	11	32.84	16	32.70	32.60	-5	6,454	-0.08%
2020/11/03	45	32.70	12	32.78	32.90	33	6,647	0.50%
2020/11/02	18	32.17	23	32.27	32.50	-5	6,846	-0.07%
2020/10/30	12	31.82	30	31.95	31.65	-18	6,946	-0.26%
2020/10/29	11	32.09	6	32.23	32.35	5	7,069	0.07%
2020/10/28	23	33.19	11	33.45	32.85	12	7,182	0.17%
2020/10/27	3	33.32	1	33.50	33.40	2	7,980	0.03%
2020/10/26	15	33.64	1	33.60	33.55	14	8,108	0.17%
2020/10/23	9	33.99	7	33.95	33.90	2	8,170	0.02%
2020/10/22	25	34.33	32	34.50	34.20	-7	8,650	-0.08%
2020/10/21	3	34.25	7	34.13	34.00	-4	8,799	-0.05%
2020/10/20	6.1	34.24	8	34.18	34.10	-1.9	8,904	-0.02%
2020/10/19	10	34.57	4	34.46	34.50	6	8,956	0.07%
2020/10/16	127	35.17	140	35.19	34.50	-13	8,991	-0.14%	大買/大賣/
2020/10/15	68	35.43	57	35.44	35.60	11	8,927	0.12%
2020/10/14	17	34.14	16	33.97	34.25	1	8,613	0.01%
2020/10/13	6	33.27	6	33.35	33.45	0	8,718	0.00%
2020/10/12	13	33.65	28	33.63	33.50	-15	8,986	-0.17%
2020/10/08	14	34.42	16.1	34.28	34.20	-2.1	9,028	-0.02%
2020/10/07	8	34.30	1	34.30	34.40	7	9,079	0.08%
2020/10/06	10	34.44	6	34.42	34.25	4	9,169	0.04%
2020/10/05	1	34.25	6	34.27	34.10	-5	9,303	-0.05%
2020/09/30	2	34.20	13	34.02	34.15	-11	9,459	-0.12%
2020/09/29	5	33.85	6	34.05	33.75	-1	9,617	-0.01%
2020/09/28	5	33.87	17	34.05	33.90	-12	9,959	-0.12%
2020/09/25	32	33.05	12	33.71	33.25	20	10,610	0.19%
2020/09/24	13	33.85	2	34.00	33.35	11	11,107	0.10%
2020/09/23	22	34.54	3	34.73	34.55	19	11,120	0.17%
2020/09/22	1	34.55	25	34.51	34.55	-24	11,169	-0.21%
2020/09/21	15	35.34	10	35.24	34.90	5	11,158	0.04%
2020/09/18	32	35.95	42	35.95	35.75	-10	11,133	-0.09%
2020/09/17	50	35.94	39	35.91	36.10	11	11,111	0.10%
2020/09/16	23	35.74	19	35.66	35.45	4	10,976	0.04%
2020/09/15	8	35.44	8	35.44	35.30	0	10,937	0.00%
2020/09/14	17	35.14	0	0.00	35.10	17	11,011	0.15%
2020/09/11	9	35.29	31	35.35	35.05	-22	11,033	-0.20%
2020/09/10	13	35.78	22	35.87	35.45	-9	11,042	-0.08%
2020/09/09	16.4	34.99	31	35.41	35.90	-14.6	11,088	-0.13%
2020/09/08	42	35.20	41	35.15	35.25	1	11,062	0.01%
2020/09/07	46	36.59	44	36.44	35.50	2	11,222	0.02%
2020/09/04	14	35.07	49	35.37	36.00	-35	10,950	-0.32%
2020/09/03	14	35.68	65	35.84	35.35	-51	10,853	-0.47%
2020/09/02	28.5	35.47	12	35.47	35.60	16.5	10,878	0.15%
2020/09/01	18	34.80	54	34.93	34.85	-36	11,131	-0.32%
2020/08/31	21	34.81	31	34.75	34.80	-10	10,967	-0.09%
2020/08/28	17	34.35	11	34.36	34.40	6	10,840	0.06%
2020/08/27	8	34.64	16	34.71	35.15	-8	10,857	-0.07%
2020/08/26	16	33.93	6	33.92	33.90	10	10,986	0.09%
2020/08/25	1	33.70	3	33.83	33.60	-2	11,005	-0.02%
2020/08/24	14	33.51	1	33.35	33.45	13	11,001	0.12%
2020/08/21	37	33.54	11	33.72	33.65	26	11,014	0.24%
2020/08/20	65	33.56	26	33.19	33.00	39	11,012	0.35%
2020/08/19	65	36.15	80	35.60	35.65	-15	10,851	-0.14%
2020/08/18	24	36.81	18	36.93	36.45	6	10,844	0.06%
2020/08/17	27	36.75	46	36.47	36.85	-19	10,705	-0.18%
2020/08/14	13	35.27	11	35.45	35.40	2	10,541	0.02%
2020/08/13	41	35.70	58	35.54	35.20	-17	10,583	-0.16%
2020/08/12	8	35.34	31	35.50	35.55	-23	10,578	-0.22%
2020/08/11	37	35.70	16.1	36.06	35.40	21	10,619	0.20%
2020/08/10	9	35.57	22	35.81	35.20	-13	10,633	-0.12%
2020/08/07	64	36.44	59	36.42	35.75	5	10,730	0.05%
2020/08/06	62	36.99	113	37.23	37.45	-51	10,749	-0.47%	大賣/
2020/08/05	40	37.10	74	37.11	36.90	-34	10,688	-0.32%
2020/08/04	24	37.05	12	37.14	37.10	12	10,597	0.11%
2020/08/03	120	36.83	38	36.86	36.85	82	10,564	0.78%	大買/
2020/07/31	141	37.19	183	37.27	37.15	-42	10,441	-0.40%	大買/大賣/
2020/07/30	5	36.21	12.6	36.01	36.35	-7.6	9,654	-0.08%
2020/07/29	32	35.63	13	35.52	35.50	19	9,631	0.20%
2020/07/28	62	36.67	63	36.28	35.65	-1	9,736	-0.01%
2020/07/27	51	34.59	48	34.82	35.25	3	9,497	0.03%
2020/07/24	25	34.67	47	34.69	34.25	-22	9,370	-0.23%
2020/07/23	50	35.33	5	35.16	34.85	45	9,367	0.48%
2020/07/22	17	35.04	1	35.10	35.05	16	9,487	0.17%
2020/07/21	1	35.15	77	35.07	34.85	-76	9,454	-0.80%
2020/07/20	16	34.49	1.1	34.50	34.50	14.9	9,423	0.16%
2020/07/17	58	35.18	48	35.22	34.85	10	9,443	0.11%
2020/07/16	29	35.04	39.6	35.17	35.60	-10.6	9,483	-0.11%
2020/07/15	9	33.83	30	33.85	34.20	-21	9,227	-0.23%
2020/07/14	21	33.67	8	33.90	33.50	13	9,231	0.14%
2020/07/13	47	34.35	18	34.36	34.30	29	9,247	0.31%
2020/07/10	19	35.97	4	36.56	35.55	15	9,270	0.16%
2020/07/09	119	36.92	87	36.99	36.70	32	9,162	0.35%	大買/
2020/07/08	24	37.31	34	37.19	37.20	-10	9,011	-0.11%
2020/07/07	79	37.32	17	37.12	37.00	62	8,909	0.70%
2020/07/06	77	38.56	109	38.67	38.55	-32	8,697	-0.37%	大賣/
2020/07/03	72	35.32	158	35.56	36.45	-86	8,188	-1.05%	大賣/
2020/07/02	20	34.07	33.1	34.18	34.20	-13.1	7,697	-0.17%
2020/07/01	16	33.85	4	34.00	33.80	12	7,699	0.16%
2020/06/30	1	33.40	2	33.55	33.40	-1	7,723	-0.01%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/24	23	33.46	1	33.30	33.30	22	7,783	0.28%
2020/06/23	8	33.68	7	33.57	33.55	1	7,879	0.01%
2020/06/22	4	33.74	1	33.85	33.50	3	7,964	0.04%
2020/06/19	22	33.80	12	34.07	33.60	10	8,082	0.12%
2020/06/18	12	33.46	3.2	33.45	33.50	8.8	8,038	0.11%
2020/06/17	2	33.70	0	0.00	33.75	2	8,047	0.02%
2020/06/16	24	34.02	25	34.21	33.95	-1	8,149	-0.01%
2020/06/15	35	33.57	12	33.82	33.30	23	8,200	0.28%
2020/06/12	34	33.39	33	33.89	34.15	1	8,265	0.01%
2020/06/11	15	32.96	9	33.19	32.75	6	8,149	0.07%
2020/06/10	8	33.57	7	33.61	33.70	1	8,183	0.01%
2020/06/09	41	34.07	20	34.46	33.90	21	8,370	0.25%
2020/06/08	75	35.06	100	35.03	34.85	-25	8,405	-0.30%
2020/06/05	8	33.93	9	33.94	33.90	-1	8,023	-0.01%
2020/06/04	12	33.86	3	33.90	33.60	9	8,147	0.11%
2020/06/03	24	34.26	19	34.23	34.15	5	8,189	0.06%
2020/06/02	32	34.49	35	34.51	34.55	-3	8,115	-0.04%
2020/06/01	3	33.45	0.2	33.40	33.60	2.8	7,927	0.03%
2020/05/29	2	33.00	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	8	33.55	33.10	-8	8,140	-0.10%
2020/05/27	10	33.33	2	33.73	33.20	8	8,364	0.10%
2020/05/26	6	33.63	6	34.13	33.50	0	8,744	0.00%
2020/05/25	0	0.00	6	33.30	33.70	-6	8,973	-0.07%
2020/05/22	6	33.13	11	33.50	32.60	-5	8,967	-0.06%
2020/05/21	3	33.75	26	33.72	33.65	-23	8,967	-0.26%
2020/05/20	11	33.32	12	33.52	33.55	-1	9,054	-0.01%
2020/05/19	4	33.00	5	32.95	33.20	-1	9,104	-0.01%
2020/05/18	41	33.20	19	33.06	32.40	22	9,309	0.24%
2020/05/15	18	33.88	29	34.33	33.45	-11	9,366	-0.12%
2020/05/14	13	34.10	24	34.09	33.70	-11	9,582	-0.11%
2020/05/13	20	34.28	68	34.17	34.40	-48	9,598	-0.50%
2020/05/12	19	33.72	16	33.65	33.40	3	9,448	0.03%
2020/05/11	9	33.02	13	33.03	33.05	-4	9,464	-0.04%
2020/05/08	14	33.26	9	33.20	32.70	5	9,395	0.05%
2020/05/07	3	32.68	6	32.78	32.70	-3	9,277	-0.03%
2020/05/06	5	32.57	7	32.61	32.35	-2	9,233	-0.02%
2020/05/05	24	32.78	16	33.04	32.55	8	9,207	0.09%
2020/05/04	51	32.52	28	32.59	32.85	23	9,141	0.25%
2020/04/30	28	31.84	60.1	32.40	32.70	-32.1	8,989	-0.36%
2020/04/29	14	31.03	19	30.94	30.90	-5	8,825	-0.06%
2020/04/28	8	30.99	30	30.92	30.95	-22	8,819	-0.25%
2020/04/27	13	30.36	26.5	30.29	30.70	-13.5	8,850	-0.15%
2020/04/24	17	29.38	1	29.40	29.40	16	8,714	0.18%
2020/04/23	7	29.56	3	29.45	29.30	4	8,710	0.05%
2020/04/22	25	28.99	5	28.80	29.05	20	8,702	0.23%
2020/04/21	34	29.39	18	29.41	28.75	16	8,808	0.18%
2020/04/20	6	29.06	0	0.00	29.00	6	8,715	0.07%
2020/04/17	6	29.01	18	29.14	28.80	-12	8,765	-0.14%
2020/04/16	24	29.05	7	29.06	29.10	17	8,703	0.20%
2020/04/15	19	29.10	6	29.08	29.05	13	8,664	0.15%
2020/04/14	13	28.77	20	28.55	28.65	-7	8,655	-0.08%
2020/04/13	12	28.24	5	28.20	28.00	7	8,677	0.08%
2020/04/10	20	28.17	1	28.45	28.30	19	8,761	0.22%
2020/04/09	7	28.86	15	28.93	28.45	-8	9,015	-0.09%
2020/04/08	34	28.20	38	28.53	28.90	-4	9,001	-0.04%
2020/04/07	13	27.26	15	27.23	27.30	-2	8,905	-0.02%
2020/04/06	1	26.25	4	26.39	26.60	-3	9,145	-0.03%
2020/04/01	12	26.02	4	26.16	26.15	8	9,526	0.08%
2020/03/31	1	26.10	15	25.80	25.95	-14	9,491	-0.15%
2020/03/30	3	25.25	0	0.00	25.70	3	9,638	0.03%
2020/03/27	18	26.18	2	25.70	25.60	16	9,646	0.17%
2020/03/26	7	25.81	8	26.00	26.05	-1	9,570	-0.01%
2020/03/25	5	25.78	33	25.78	26.00	-28	9,519	-0.29%
2020/03/24	2	24.05	6	23.94	23.90	-4	9,452	-0.04%
2020/03/23	4	23.00	2	22.90	22.60	2	9,873	0.02%
2020/03/20	74	23.86	48	23.70	24.30	26	10,014	0.26%
2020/03/19	39.1	22.70	72	22.69	22.55	-32.9	10,038	-0.33%
2020/03/18	16	25.59	28	25.57	25.05	-12	10,011	-0.12%
2020/03/17	29	25.61	30	25.79	25.05	-1	10,270	-0.01%
2020/03/16	23	27.09	11	27.01	26.45	12	10,196	0.12%
2020/03/13	29	27.26	70	27.30	27.90	-41	10,206	-0.40%
2020/03/12	39	30.49	17	30.64	30.20	22	10,016	0.22%
2020/03/11	9	32.70	8	32.62	32.40	1	10,010	0.01%
2020/03/10	20	32.50	6	32.28	33.05	14	10,412	0.13%
2020/03/09	36	33.48	18	33.04	33.00	18	10,701	0.17%
2020/03/06	8	34.73	8	34.78	34.75	0	10,583	0.00%
2020/03/05	19	35.31	8	35.36	35.20	11	10,574	0.10%
2020/03/04	29	34.87	24	34.90	34.85	5	10,516	0.05%
2020/03/03	22	35.42	16	35.56	35.15	6	10,472	0.06%
2020/03/02	15	34.57	47	34.81	35.50	-32	10,424	-0.31%
2020/02/27	56	35.97	46	35.26	34.15	10	10,167	0.10%
2020/02/26	36	35.27	59.2	35.59	36.00	-23.2	9,735	-0.24%
2020/02/25	3	34.80	2	34.85	35.15	1	9,448	0.01%
2020/02/24	27	35.02	13	34.77	35.00	14	9,393	0.15%
2020/02/21	40	35.14	35	35.22	35.40	5	9,348	0.05%
2020/02/20	47	35.33	38	35.18	35.00	9	9,230	0.10%
2020/02/19	32	35.30	38	35.31	35.30	-6	9,113	-0.07%
2020/02/18	24	34.70	19	34.79	34.65	5	8,882	0.06%
2020/02/17	25	34.77	20	35.17	34.65	5	8,773	0.06%
2020/02/14	22	34.03	19	34.11	34.00	3	8,475	0.04%
2020/02/13	10	33.64	3	33.48	33.50	7	8,308	0.08%
2020/02/12	12	32.86	39	33.50	33.60	-27	8,348	-0.32%
2020/02/11	17	32.11	5	32.15	32.20	12	8,274	0.15%
2020/02/10	21	31.48	5	31.85	31.60	16	8,344	0.19%
2020/02/07	5	31.96	3	32.07	31.85	2	8,493	0.02%
2020/02/06	11	32.37	2	32.30	32.40	9	8,669	0.10%
2020/02/05	5	32.50	9	32.42	31.80	-4	8,800	-0.05%
2020/02/04	9	31.81	11	31.82	32.10	-2	8,800	-0.02%
2020/02/03	11	30.54	41	29.79	31.20	-30	8,871	-0.34%
2020/01/31	21	32.29	12	32.43	32.50	9	8,827	0.10%
2020/01/30	31	32.37	46.5	32.53	32.25	-15.5	9,107	-0.17%
2020/01/20	57	35.76	67.2	35.84	35.80	-10.2	9,084	-0.11%
2020/01/17	29	35.60	19	35.63	35.45	10	9,265	0.11%
2020/01/16	8	35.62	12	35.58	35.45	-4	9,526	-0.04%
2020/01/15	29	35.63	39	35.75	35.55	-10	9,835	-0.10%
2020/01/14	11	35.29	28	35.33	35.40	-17	9,947	-0.17%
2020/01/13	52	34.71	50	34.99	35.15	2	10,704	0.02%
2020/01/10	2	34.20	17	34.14	34.15	-15	11,060	-0.14%
2020/01/09	4	34.41	10	34.43	34.30	-6	11,048	-0.05%
2020/01/08	22	34.13	11	34.20	34.00	11	11,063	0.10%
2020/01/07	16	34.93	11	34.71	34.80	5	11,090	0.05%
2020/01/06	26	35.71	20	35.46	35.20	6	11,228	0.05%
2020/01/03	58	36.87	46	36.83	36.25	12	11,149	0.11%
2020/01/02	9	36.88	13	36.96	36.90	-4	10,906	-0.04%
2019/12/31	33	36.48	36	36.47	36.35	-3	10,825	-0.03%
2019/12/30	92	37.19	50	37.38	37.10	42	10,750	0.39%
2019/12/27	54	36.86	123.1	36.86	37.30	-69.1	10,473	-0.66%	大賣/
2019/12/26	26	35.88	28	35.86	35.80	-2	10,121	-0.02%
2019/12/25	48	36.30	67	36.39	36.10	-19	10,177	-0.19%
2019/12/24	28	35.82	7	35.74	35.80	21	10,039	0.21%
2019/12/23	6	35.90	11	36.10	36.10	-5	10,132	-0.05%
2019/12/20	18	36.19	6	36.10	35.90	12	10,247	0.12%
2019/12/19	43	35.93	38	35.87	35.90	5	10,473	0.05%
2019/12/18	82.1	36.67	45	36.98	36.30	37.1	10,454	0.35%
2019/12/17	11.1	36.04	44	36.50	36.60	-32.9	10,055	-0.33%
2019/12/16	31	36.22	35	36.11	36.05	-4	10,068	-0.04%
2019/12/13	59	35.42	25	35.57	35.60	34	9,918	0.34%
2019/12/12	154	36.64	85	36.07	35.50	69	9,803	0.70%	大買/
2019/12/11	30	35.46	35	35.61	35.50	-5	9,404	-0.05%
2019/12/10	47	35.66	57	35.65	35.75	-10	9,363	-0.11%
2019/12/09	2	35.33	1	35.30	35.30	1	9,240	0.01%
2019/12/06	52	35.62	46	35.49	35.55	6	9,233	0.06%
2019/12/05	70	35.38	114	35.42	35.25	-44	9,090	-0.48%	大賣/
2019/12/04	84	34.79	75	34.73	34.85	9	8,701	0.10%
2019/12/03	3	33.18	32	33.08	33.10	-29	8,310	-0.35%
2019/12/02	2	32.83	15	32.85	33.05	-13	8,328	-0.16%
2019/11/29	14	33.51	3	33.47	33.45	11	8,386	0.13%
2019/11/28	0	0.00	24	33.92	33.80	-24	8,410	-0.29%
2019/11/27	12	33.99	51	33.98	34.10	-39	8,529	-0.46%
2019/11/26	4	33.25	0	0.00	33.35	4	8,500	0.05%
2019/11/25	2	33.05	3.3	33.14	33.05	-1.3	8,682	-0.01%
2019/11/22	37	33.18	0	0.00	33.05	37	8,719	0.42%
2019/11/21	7	33.04	7	33.18	33.25	0	8,766	0.00%
2019/11/20	0	0.00	6	33.20	33.15	-6	8,779	-0.07%
2019/11/19	6	33.47	13	33.47	33.60	-7	8,826	-0.08%
2019/11/18	0	0.00	1	33.40	33.35	-1	8,874	-0.01%
2019/11/15	1	33.10	1	33.15	33.00	0	8,970	0.00%
2019/11/14	4	32.96	6	33.00	33.00	-2	9,074	-0.02%
2019/11/13	9	33.43	0	0.00	33.25	9	9,090	0.10%
2019/11/12	3	33.60	3	33.50	33.60	0	9,106	0.00%
2019/11/11	44	33.50	29	33.25	33.00	15	9,114	0.16%
2019/11/08	17	34.51	28	34.34	34.30	-11	9,043	-0.12%
2019/11/07	23	35.15	10	35.19	35.05	13	9,033	0.14%
2019/11/06	9	36.12	25	36.21	35.75	-16	9,078	-0.18%
2019/11/05	24.1	36.21	22	36.26	36.00	2.1	8,993	0.02%
2019/11/04	24	36.02	19	36.07	35.80	5	8,863	0.06%
2019/11/01	13.2	35.38	9	35.36	35.70	4.2	8,740	0.05%
2019/10/31	50	35.33	14	35.36	35.05	36	8,780	0.41%
2019/10/30	18	35.78	8	35.82	35.80	10	8,690	0.12%
2019/10/29	37	36.19	66.1	36.27	36.05	-29.1	8,683	-0.34%
2019/10/28	44	35.62	42	35.69	35.60	2	8,555	0.02%
2019/10/25	97	36.22	94	35.83	35.50	3	8,580	0.03%
2019/10/24	32	36.47	57	36.51	36.70	-25	8,427	-0.30%
2019/10/23	114	36.48	33	36.51	36.35	81	8,296	0.98%	大買/
2019/10/22	30	36.16	5	36.18	36.15	25	8,261	0.30%
2019/10/21	234	36.36	313	36.02	36.30	-79	8,106	-0.97%	大買/大賣/
2019/10/18	79	34.37	71.2	34.54	34.80	7.8	7,458	0.10%
2019/10/17	4	33.40	2	33.45	33.45	2	7,237	0.03%
2019/10/16	4	33.44	19	33.48	33.20	-15	7,345	-0.20%
2019/10/15	19	33.80	19	33.96	33.40	0	7,326	0.00%
2019/10/14	17	33.96	30	33.96	33.75	-13	7,233	-0.18%
2019/10/09	10	32.78	4	32.90	32.70	6	7,081	0.08%
2019/10/08	22	33.00	4	32.85	32.90	18	7,118	0.25%
2019/10/07	23	33.59	0	0.00	33.45	23	7,175	0.32%
2019/10/04	0	0.00	30	33.92	33.85	-30	7,280	-0.41%
2019/10/03	12	33.93	9	34.01	34.10	3	7,323	0.04%
2019/10/02	22	33.84	87	33.91	33.90	-65	7,419	-0.88%
2019/10/01	44	34.36	38	34.42	34.60	6	7,428	0.08%
2019/09/27	7	33.75	2	33.75	33.65	5	7,471	0.07%
2019/09/26	8	34.68	17	34.63	34.10	-9	7,535	-0.12%
2019/09/25	12	34.32	33	34.37	34.50	-21	7,686	-0.27%
2019/09/24	15	34.38	34	34.25	34.15	-19	7,755	-0.24%
2019/09/23	29	33.67	23	33.73	33.75	6	7,525	0.08%
2019/09/20	1	33.45	52	33.52	33.45	-51	7,554	-0.68%
2019/09/19	93	33.34	25	33.30	33.50	68	7,653	0.89%
2019/09/18	2	32.60	0	0.00	32.55	2	7,571	0.03%
2019/09/17	0.3	32.50	2	32.35	32.50	-1.7	7,640	-0.02%
2019/09/16	0	0.00	2	32.20	32.20	-2	7,696	-0.03%
2019/09/12	9	32.37	0.3	32.50	32.20	8.7	7,842	0.11%
2019/09/11	1	32.00	20	32.01	31.90	-19	7,914	-0.24%
2019/09/10	7	31.88	9	31.91	31.90	-2	8,037	-0.02%
2019/09/09	26	32.57	17	32.45	32.35	9	8,377	0.11%
2019/09/06	3.2	33.23	10	33.20	32.90	-6.8	8,430	-0.08%
2019/09/05	23	32.86	33	32.84	32.90	-10	8,426	-0.12%
2019/09/04	4	32.80	13	32.78	32.85	-9	8,683	-0.10%
2019/09/03	9	32.83	10	33.02	32.50	-1	8,754	-0.01%
2019/09/02	5	32.53	0	0.00	32.70	5	8,710	0.06%
2019/08/30	29	32.45	8	32.49	32.10	21	8,713	0.24%
2019/08/29	37	32.32	3	32.18	32.30	34	8,640	0.39%
2019/08/28	35	32.45	14	32.32	32.55	21	8,568	0.24%
2019/08/27	2	31.58	0	0.00	31.40	2	8,406	0.02%
2019/08/26	17	31.78	2	31.50	31.50	15	8,466	0.18%
2019/08/23	3	32.15	0	0.00	32.40	3	8,468	0.04%
2019/08/22	17	32.75	6	32.93	32.40	11	8,490	0.13%
2019/08/21	31.1	32.79	1	33.00	32.70	30.1	8,500	0.35%
2019/08/20	2	32.93	10	33.10	32.90	-8	8,487	-0.09%
2019/08/19	6.4	33.45	12	33.47	33.40	-5.6	8,459	-0.07%
2019/08/16	16	32.44	7	32.19	32.50	9	8,412	0.11%
2019/08/15	8	31.46	8	31.68	31.85	0	8,490	0.00%
2019/08/14	4	32.76	0	0.00	32.50	4	8,552	0.05%
2019/08/13	2	32.60	0	0.00	32.50	2	8,640	0.02%
2019/08/12	7	32.37	14	32.45	32.45	-7	8,721	-0.08%
2019/08/08	22	32.97	12	32.93	32.85	10	8,736	0.11%
2019/08/07	6	33.52	1	33.65	33.20	5	8,803	0.06%
2019/08/06	38	33.44	65	32.88	34.15	-27	8,983	-0.30%
2019/08/05	7	34.13	0	0.00	33.85	7	9,305	0.08%
2019/08/02	21	34.55	10	34.75	34.55	11	9,570	0.11%
2019/08/01	2	35.90	0	0.00	35.75	2	9,723	0.02%
2019/07/31	8	35.96	6	35.98	36.20	2	9,932	0.02%
2019/07/30	36	35.85	21.1	36.13	35.60	14.9	9,958	0.15%
2019/07/29	19	37.11	25	37.18	37.05	-6	9,899	-0.06%
2019/07/26	12	36.93	146	36.95	37.00	-134	9,916	-1.35%	大賣/鉅額交易
2019/07/25	7	36.74	27	36.93	36.90	-20	9,947	-0.20%
2019/07/24	27	36.93	33	37.05	36.80	-6	10,024	-0.06%
2019/07/23	13	36.17	11.8	36.48	36.10	1.2	10,242	0.01%
2019/07/22	22	36.53	15	36.60	36.50	7	10,750	0.07%
2019/07/19	30	35.97	21	35.63	36.05	9	11,077	0.08%
2019/07/18	23	34.76	20	35.23	34.50	3	11,053	0.03%
2019/07/17	5	35.69	6	35.59	35.65	-1	11,077	-0.01%
2019/07/16	17	35.90	22.1	36.14	35.90	-5.1	11,708	-0.04%
2019/07/15	2	35.63	2	35.73	35.70	0	11,875	0.00%
2019/07/12	5	35.61	9	35.57	35.40	-4	12,082	-0.03%
2019/07/11	2	35.90	5	35.75	35.60	-3	12,129	-0.02%
2019/07/10	1.7	37.48	8	37.58	37.60	-6.3	12,100	-0.05%
2019/07/09	9	37.65	3	37.70	37.40	6	12,054	0.05%
2019/07/08	24	38.21	27	37.99	38.05	-3	12,117	-0.02%
2019/07/05	120	37.68	21	37.57	37.80	99	12,158	0.81%	大買/
2019/07/04	81	37.46	23	37.52	37.55	58	12,166	0.48%
2019/07/03	9	36.96	27	36.72	36.90	-18	12,483	-0.14%
2019/07/02	24	36.74	35	37.09	37.10	-11	12,517	-0.09%
2019/07/01	52	36.08	65	36.18	36.45	-13	12,550	-0.10%
2019/06/28	29	35.15	25.1	35.26	35.35	3.9	12,808	0.03%
2019/06/27	9	35.16	4	35.15	35.15	5	13,119	0.04%
2019/06/26	40.3	34.63	15	34.69	34.70	25.3	13,074	0.19%
2019/06/25	18	35.32	4	35.29	35.30	14	13,030	0.11%
2019/06/24	2	35.15	15	35.64	36.00	-13	12,960	-0.10%
2019/06/21	10	35.37	4	35.86	35.05	6	12,923	0.05%
2019/06/20	12	35.86	10	36.02	35.70	2	12,880	0.02%
2019/06/19	9	35.47	7	35.49	35.55	2	12,826	0.02%
2019/06/18	14	35.06	3	35.25	35.05	11	12,825	0.09%
2019/06/17	21	35.89	63	35.75	35.50	-42	12,844	-0.33%
2019/06/14	4	34.70	10	34.72	34.40	-6	12,517	-0.05%
2019/06/13	44	34.19	32	34.13	34.25	12	12,543	0.10%
2019/06/12	119	35.05	185	35.01	34.60	-66	12,564	-0.53%	大買/大賣/
2019/06/11	5	33.76	10	33.92	34.05	-5	12,406	-0.04%
2019/06/10	2	33.25	5	33.26	33.25	-3	12,391	-0.02%
2019/06/06	4	32.85	40	32.70	32.80	-36	12,525	-0.29%
2019/06/05	6	33.74	5	33.84	33.10	1	12,542	0.01%
2019/06/04	5	33.31	3	33.52	33.50	2	12,606	0.02%
2019/06/03	1	32.75	0	0.00	33.25	1	12,833	0.01%
2019/05/31	58	33.64	10	33.53	33.50	48	13,007	0.37%
2019/05/30	23	32.77	2	33.03	33.15	21	13,059	0.16%
2019/05/29	5	32.26	10	32.32	32.30	-5	13,289	-0.04%
2019/05/28	6	32.75	1	32.75	32.95	5	13,695	0.04%
2019/05/27	29	33.21	33	33.33	32.90	-4	14,182	-0.03%
2019/05/24	56	33.62	19	33.31	33.05	37	14,485	0.26%
2019/05/23	21	33.11	41	33.16	33.30	-20	14,617	-0.14%
2019/05/22	6	34.40	25	34.02	33.90	-19	14,824	-0.13%
2019/05/21	11	32.89	10	33.57	33.90	1	15,197	0.01%
2019/05/20	78	33.00	61	32.88	33.05	17	15,278	0.11%
2019/05/17	10	33.94	7	33.90	33.80	3	15,570	0.02%
2019/05/16	13	34.37	46	33.85	33.80	-33	15,910	-0.21%
2019/05/15	38	35.10	30	35.13	34.90	8	16,886	0.05%
2019/05/14	54	33.21	30	33.43	35.25	24	17,494	0.14%
2019/05/13	72	34.93	40	34.78	33.80	32	17,719	0.18%
2019/05/10	98	37.17	142	37.29	36.60	-44	17,580	-0.25%	大賣/
2019/05/09	311	37.72	119	38.03	37.25	192	17,423	1.10%	大買/大賣/鉅額交易
2019/05/08	41	38.68	65	38.77	38.90	-24	17,313	-0.14%
2019/05/07	57	38.55	54	38.45	38.40	3	17,407	0.02%
2019/05/06	153	38.15	148	38.32	38.15	5	17,976	0.03%	大買/大賣/
2019/05/03	34	39.34	35	39.37	39.35	-1	17,943	-0.01%
2019/05/02	30	38.95	90	38.99	38.90	-60	17,968	-0.33%
2019/04/30	134	38.87	65	38.64	39.05	69	18,100	0.38%	大買/
2019/04/29	246	38.70	303	39.18	38.55	-57	17,988	-0.32%	大買/大賣/
2019/04/26	139	40.82	203	40.62	41.15	-64	17,730	-0.36%	大買/大賣/
2019/04/25	60	40.48	91	40.41	40.55	-31	17,250	-0.18%
2019/04/24	108	39.83	41	39.70	39.40	67	16,889	0.40%	大買/
2019/04/23	30	39.07	45	39.26	39.00	-15	16,911	-0.09%
2019/04/22	95	39.91	128	40.55	39.25	-33	17,008	-0.19%	大賣/
2019/04/19	78	38.69	64	38.67	39.00	14	16,563	0.08%
2019/04/18	53	38.53	57	38.73	37.85	-4	16,598	-0.02%
2019/04/17	26	38.40	18	38.45	38.25	8	16,622	0.05%
2019/04/16	22	37.96	43	37.73	38.05	-21	16,677	-0.13%
2019/04/15	47	37.70	16.3	37.59	37.30	30.7	16,926	0.18%
2019/04/12	79	37.40	60	37.54	37.25	19	17,317	0.11%
2019/04/11	50	38.67	30	38.77	38.10	20	17,415	0.11%
2019/04/10	14	39.28	30	39.22	39.35	-16	17,356	-0.09%
2019/04/09	31	40.16	47	40.25	39.60	-16	17,404	-0.09%
2019/04/08	56	39.65	28.2	39.76	39.30	27.8	17,317	0.16%
2019/04/03	96	39.37	81	39.31	39.20	15	17,378	0.09%
2019/04/02	38	39.08	123	38.83	39.45	-85	17,400	-0.49%	大賣/
2019/04/01	24	37.84	118	37.55	37.90	-94	17,263	-0.54%	大賣/
2019/03/29	88	36.83	61	36.39	36.90	27	17,149	0.16%
2019/03/28	58	36.82	53	37.17	36.55	5	17,823	0.03%
2019/03/27	22	36.93	14	36.98	36.80	8	18,695	0.04%
2019/03/26	9	37.08	9	37.12	36.90	0	19,704	0.00%
2019/03/25	50	36.66	49	36.45	36.70	1	20,382	0.00%
2019/03/22	9	37.17	17	37.26	37.10	-8	20,597	-0.04%
2019/03/21	32	36.94	31	37.37	36.75	1	20,876	0.00%
2019/03/20	117	37.05	117	37.07	37.10	0	21,208	0.00%	大買/大賣/
2019/03/19	44	36.47	27	36.47	36.45	17	21,697	0.08%
2019/03/18	167	36.25	125	36.34	36.25	42	22,043	0.19%	大買/大賣/
2019/03/15	17	36.99	24	37.03	36.70	-7	22,301	-0.03%
2019/03/14	204	36.66	169	36.74	36.45	35	22,583	0.15%	大買/大賣/
2019/03/13	102	37.11	101	37.32	37.10	1	23,091	0.00%	大買/大賣/
2019/03/12	46	37.62	35	37.80	37.35	11	23,411	0.05%
2019/03/11	128	37.34	128	37.33	37.30	0	23,766	0.00%	大買/大賣/
2019/03/08	78	36.96	85	36.45	37.25	-7	24,548	-0.03%
2019/03/07	162	37.51	170	38.25	37.05	-8	25,184	-0.03%	大買/大賣/
2019/03/06	169	38.86	173	39.18	38.65	-4	26,262	-0.02%	大買/大賣/
2019/03/05	31	38.79	27	38.91	38.60	4	27,112	0.01%
2019/03/04	174	39.05	162	39.71	38.95	12	28,054	0.04%	大買/大賣/
2019/02/27	196	39.37	209	39.29	39.50	-13	28,110	-0.05%	大買/大賣/
2019/02/26	39	38.98	61	39.18	38.60	-22	28,202	-0.08%
2019/02/25	168	37.81	91	38.03	37.80	77	28,383	0.27%	大買/
2019/02/22	167	38.96	138	39.38	38.75	29	29,437	0.10%	大買/大賣/
2019/02/21	366	39.22	302	39.11	39.40	64	29,463	0.22%	大買/大賣/
2019/02/20	307	40.31	234	40.21	39.50	73	29,489	0.25%	大買/大賣/
2019/02/19	117	39.17	149	39.17	39.50	-32	29,660	-0.11%	大買/大賣/
2019/02/18	164	39.45	202	39.75	39.20	-38	30,192	-0.13%	大買/大賣/
2019/02/15	182	38.78	231	39.47	38.80	-49	30,612	-0.16%	大買/大賣/
2019/02/14	196	39.97	206	39.89	39.80	-10	30,775	-0.03%	大買/大賣/
2019/02/13	47	37.70	123	37.78	38.75	-76	30,306	-0.25%	大賣/
2019/02/12	159	35.25	159	35.03	35.25	0	30,182	0.00%	大買/大賣/
2019/02/11	112	34.16	118	34.46	34.35	-6	31,029	-0.02%	大買/大賣/
2019/01/30	91	33.70	95	33.90	33.40	-4	31,892	-0.01%
2019/01/29	82	33.54	83	33.38	33.40	-1	32,202	0.00%
2019/01/28	144	34.64	109	34.54	34.25	35	32,566	0.11%	大買/大賣/
2019/01/25	190	33.59	219	34.37	34.30	-29	33,389	-0.09%	大買/大賣/
2019/01/24	17	32.62	19	32.68	32.65	-2	34,287	-0.01%
2019/01/23	188	32.24	206	32.32	32.25	-18	34,578	-0.05%	大買/大賣/
2019/01/22	151	32.62	128	32.45	32.60	23	34,995	0.07%	大買/大賣/
2019/01/21	109	32.37	100	32.29	32.20	9	35,430	0.03%	大買/
2019/01/18	82	31.78	76	31.58	32.20	6	35,828	0.02%
2019/01/17	69	32.48	70	32.72	32.00	-1	36,054	0.00%
2019/01/16	110	32.49	115	32.39	32.60	-5	36,365	-0.01%	大買/大賣/
2019/01/15	79	31.94	83.2	32.17	32.05	-4.2	36,476	-0.01%
2019/01/14	134	31.83	127	32.31	31.85	7	36,612	0.02%	大買/大賣/
2019/01/11	106	33.50	103	33.65	32.95	3	36,713	0.01%	大買/大賣/
2019/01/10	61	33.88	50	33.87	33.40	11	36,865	0.03%
2019/01/09	179	33.81	179	33.49	33.40	0	37,074	0.00%	大買/大賣/
2019/01/08	102	33.35	96	33.28	33.35	6	37,626	0.02%	大買/
2019/01/07	128	33.17	147	32.86	33.55	-19	37,762	-0.05%	大買/大賣/
2019/01/04	109	30.86	109	30.63	31.50	0	38,001	0.00%	大買/大賣/
2019/01/03	127	32.58	135	32.79	32.00	-8	37,814	-0.02%	大買/大賣/
2019/01/02	101	33.67	102	33.92	33.50	-1	38,184	0.00%	大買/大賣/
2018/12/28	120	33.50	105	33.58	33.50	15	38,634	0.04%	大買/大賣/
2018/12/27	165	34.01	186	33.98	33.50	-21	39,107	-0.05%	大買/大賣/
2018/12/26	112	33.70	111	33.96	32.50	1	39,032	0.00%	大買/大賣/
2018/12/25	175	33.26	149	33.11	33.40	26	39,341	0.07%	大買/大賣/
2018/12/24	193	33.86	124	33.80	34.40	69	39,312	0.18%	大買/大賣/
2018/12/22	43	34.35	64	34.37	34.65	-21	39,298	-0.05%
2018/12/21	166	34.53	194	34.37	35.45	-28	39,507	-0.07%	大買/大賣/
2018/12/20	247	33.52	290	33.80	33.60	-43	39,119	-0.11%	大買/大賣/
2018/12/19	339	36.12	279	36.74	35.20	60	38,481	0.16%	大買/大賣/
2018/12/18	311	38.98	231	39.13	37.60	80	38,498	0.21%	大買/大賣/
2018/12/17	132	40.58	124	40.47	40.50	8	38,648	0.02%	大買/大賣/
2018/12/14	174	41.32	152	41.53	40.70	22	38,836	0.06%	大買/大賣/
2018/12/13	149	42.13	155	42.11	42.30	-6	38,818	-0.02%	大買/大賣/
2018/12/12	207	41.94	220	41.97	41.85	-13	38,745	-0.03%	大買/大賣/
2018/12/11	194	41.41	173	41.67	40.55	21	38,901	0.05%	大買/大賣/
2018/12/10	116	40.13	136	40.40	41.45	-20	39,090	-0.05%	大買/大賣/
2018/12/07	140	40.98	160	41.09	40.90	-20	39,058	-0.05%	大買/大賣/
2018/12/06	144	40.23	169	40.73	40.15	-25	39,164	-0.06%	大買/大賣/
2018/12/05	155	42.07	134	41.93	41.90	21	39,076	0.05%	大買/大賣/
2018/12/04	176	43.56	167	43.72	43.20	9	39,419	0.02%	大買/大賣/
2018/12/03	226	44.89	218	44.79	44.20	8	39,430	0.02%	大買/大賣/
2018/11/30	311	42.73	337	42.34	43.20	-26	38,819	-0.07%	大買/大賣/
2018/11/29	333	41.98	396	41.69	42.50	-63	38,225	-0.16%	大買/大賣/
2018/11/28	388	40.28	427	39.87	39.85	-39	37,146	-0.10%	大買/大賣/
2018/11/27	376	39.30	357	39.27	39.40	19	36,504	0.05%	大買/大賣/
2018/11/26	225	38.10	226	38.11	38.20	-1	35,653	0.00%	大買/大賣/
2018/11/23	161	38.17	147	38.46	37.35	14	35,760	0.04%	大買/大賣/
2018/11/22	384	38.46	333	39.13	38.15	51	35,578	0.14%	大買/大賣/
2018/11/21	392	39.60	467	39.17	39.50	-75	35,256	-0.21%	大買/大賣/
2018/11/20	190	37.56	180	37.60	37.45	10	34,251	0.03%	大買/大賣/
2018/11/19	263	37.33	288	37.29	37.70	-25	34,401	-0.07%	大買/大賣/
2018/11/16	283	37.65	201	37.69	36.75	82	34,265	0.24%	大買/大賣/
2018/11/15	164	37.12	185	37.06	37.70	-21	33,749	-0.06%	大買/大賣/
2018/11/14	334	37.35	277	37.87	37.00	57	33,259	0.17%	大買/大賣/
2018/11/13	313	37.57	320	37.18	38.35	-7	32,871	-0.02%	大買/大賣/
2018/11/12	271	37.28	256	37.14	37.80	15	32,467	0.05%	大買/大賣/
2018/11/09	188	36.64	194	36.55	37.00	-6	32,209	-0.02%	大買/大賣/
2018/11/08	376	36.62	356	37.10	36.25	20	31,899	0.06%	大買/大賣/
2018/11/07	182	34.50	270	34.55	35.80	-88	31,002	-0.28%	大買/大賣/
2018/11/06	228	32.67	191	33.34	32.55	37	30,328	0.12%	大買/大賣/
2018/11/05	175	33.59	177	33.05	34.05	-2	30,079	-0.01%	大買/大賣/
2018/11/02	156	33.26	164.5	33.29	33.30	-8.5	29,779	-0.03%	大買/大賣/
2018/11/01	312	33.29	299	33.00	32.75	13	29,018	0.04%	大買/大賣/
2018/10/31	65	30.91	94	31.25	31.40	-29	27,766	-0.10%
2018/10/30	183	28.29	187	28.21	28.55	-4	27,535	-0.01%	大買/大賣/
2018/10/29	140	27.20	152	27.00	28.65	-12	27,409	-0.04%	大買/大賣/
2018/10/26	161	26.90	150	26.87	26.05	11	27,322	0.04%	大買/大賣/
2018/10/25	161	26.83	187	26.92	26.55	-26	27,120	-0.10%	大買/大賣/
2018/10/24	86	31.11	91	30.36	29.50	-5	26,849	-0.02%
2018/10/23	98	32.02	95	32.10	31.35	3	26,639	0.01%
2018/10/22	171	32.80	88	32.08	33.10	83	26,588	0.31%	大買/
2018/10/19	105	32.04	55	32.12	32.35	50	26,568	0.19%	大買/
2018/10/18	117	33.40	111	33.78	33.25	6	26,457	0.02%	大買/大賣/
2018/10/17	149	33.70	193	33.96	33.10	-44	26,349	-0.17%	大買/大賣/
2018/10/16	263	33.53	194	33.72	33.25	69	26,327	0.26%	大買/大賣/
2018/10/15	46	32.16	139	31.72	32.00	-93	26,269	-0.35%	大賣/
2018/10/12	99	32.09	72	32.19	31.85	27	26,475	0.10%
2018/10/11	57	31.84	43	32.32	31.80	14	26,210	0.05%
2018/10/09	97	35.82	111	35.29	35.30	-14	26,240	-0.05%	大賣/
2018/10/08	103	35.92	128	35.88	35.15	-25	26,051	-0.10%	大買/大賣/
2018/10/05	84	37.56	78	37.86	36.80	6	25,907	0.02%
2018/10/04	52	40.32	50	40.69	40.00	2	25,635	0.01%
2018/10/03	115	40.90	102	41.93	40.40	13	25,839	0.05%	大買/大賣/
2018/10/02	105	43.10	81	42.87	42.60	24	26,084	0.09%	大買/
2018/10/01	106	43.34	104	42.80	43.20	2	26,286	0.01%	大買/大賣/
2018/09/28	118	43.20	141	43.06	43.50	-23	26,732	-0.09%	大買/大賣/
2018/09/27	79	42.93	57	43.34	42.20	22	26,709	0.08%
2018/09/26	73	43.98	55	44.17	43.80	18	27,040	0.07%
2018/09/25	151	44.68	137	44.84	44.15	14	26,956	0.05%	大買/大賣/
2018/09/21	104	43.37	141	42.74	43.85	-37	26,206	-0.14%	大買/大賣/
2018/09/20	102	41.25	276	41.05	40.75	-174	25,600	-0.68%	大買/大賣/鉅額交易
2018/09/19	112	41.28	70	42.04	40.20	42	25,686	0.16%	大買/
2018/09/18	81	41.23	83	41.47	40.95	-2	25,896	-0.01%
2018/09/17	94	42.08	67	41.71	42.40	27	26,186	0.10%
2018/09/14	36	40.56	57	40.02	41.45	-21	25,773	-0.08%
2018/09/13	76	38.72	75	38.65	37.70	1	25,506	0.00%
2018/09/12	78	38.62	51	38.61	38.65	27	25,568	0.11%
2018/09/11	92	38.77	102	38.85	39.60	-10	25,723	-0.04%	大賣/
2018/09/10	130	38.42	93	39.77	37.45	37	25,491	0.15%	大買/
2018/09/07	101	42.19	86	44.36	41.50	15	25,119	0.06%	大買/
2018/09/06	124	44.79	112	44.46	44.00	12	25,060	0.05%	大買/大賣/
2018/09/05	49	44.49	71	44.15	44.55	-22	25,627	-0.09%
2018/09/04	49	44.09	43	43.95	43.85	6	27,102	0.02%
2018/09/03	72	44.32	35	45.42	43.55	37	27,874	0.13%
2018/08/31	74	46.73	68	46.48	47.25	6	28,015	0.02%
2018/08/30	100.6	48.31	85	48.42	47.50	15.6	28,162	0.06%
2018/08/29	75	47.19	81	46.99	47.60	-6	28,205	-0.02%
2018/08/28	108	47.30	90.2	47.60	47.10	17.8	28,746	0.06%	大買/
2018/08/27	65	45.35	98	45.51	47.20	-33	28,901	-0.11%
2018/08/24	73	44.22	45	45.19	42.95	28	29,383	0.10%
2018/08/23	4	46.83	3	46.92	46.40	1	30,829	0.00%
2018/08/22	17	47.37	8	47.09	47.10	9	31,632	0.03%
2018/08/21	24	47.63	11	47.54	47.00	13	33,184	0.04%
2018/08/20	24	47.47	15.5	47.74	47.00	8.5	34,269	0.02%
2018/08/17	25	51.70	15	51.46	51.80	10	34,573	0.03%
2018/08/16	49	50.32	55	49.55	51.20	-6	34,777	-0.02%
2018/08/15	134	51.17	123	51.92	50.20	11	35,119	0.03%	大買/大賣/
2018/08/14	108	52.79	104	52.97	53.50	4	35,718	0.01%	大買/大賣/
2018/08/13	162	54.46	106	55.88	53.60	56	35,970	0.16%	大買/大賣/
2018/08/10	51	59.45	44	59.33	58.80	7	36,641	0.02%
2018/08/09	52	59.04	58	58.72	59.60	-6	38,103	-0.02%
2018/08/08	60	58.94	52	59.52	58.60	8	39,838	0.02%
2018/08/07	88	59.74	40	59.26	59.50	48	40,602	0.12%
2018/08/06	24	57.78	30	57.57	58.30	-6	41,808	-0.01%
2018/08/03	37	56.52	45	56.41	57.80	-8	42,958	-0.02%
2018/08/02	79	57.78	51	58.51	56.50	28	43,259	0.06%
2018/08/01	77	61.61	29	62.34	61.80	48	43,841	0.11%
2018/07/31	19	62.31	25	61.78	63.00	-6	45,167	-0.01%
2018/07/30	34	62.32	56	62.63	61.80	-22	45,338	-0.05%
2018/07/27	22	63.74	28.4	64.00	64.60	-6.4	45,469	-0.01%
2018/07/26	91	64.09	97	63.66	63.30	-6	45,878	-0.01%
2018/07/25	22	63.57	29.5	63.50	63.00	-7.5	46,171	-0.02%
2018/07/24	36	62.96	29.2	62.61	62.90	6.8	46,194	0.01%
2018/07/23	28	60.72	82	60.24	62.80	-54	46,073	-0.12%
2018/07/20	176.8	63.53	155	63.65	62.40	21.8	46,066	0.05%	大買/大賣/
2018/07/19	144	63.93	148	64.02	64.00	-4	45,727	-0.01%	大買/大賣/
2018/07/18	31	62.26	62	62.43	61.50	-31	46,120	-0.07%
2018/07/17	43	63.27	80	64.07	62.60	-37	46,538	-0.08%
2018/07/16	87	64.00	127.6	63.86	64.30	-40.6	47,402	-0.09%	大賣/
2018/07/13	93	63.71	102	62.90	62.30	-9	48,285	-0.02%	大賣/
2018/07/12	97	62.44	104	62.31	62.10	-7	47,998	-0.01%	大賣/
2018/07/11	128	61.72	100	61.92	62.00	28	47,915	0.06%	大買/
2018/07/10	275.4	61.25	289	61.80	62.40	-13.6	47,730	-0.03%	大買/大賣/
2018/07/09	49	58.41	38	58.95	57.80	11	47,682	0.02%
2018/07/06	150.7	56.16	162	57.22	58.70	-11.3	47,345	-0.02%	大買/大賣/
2018/07/05	20.1	54.08	29	54.29	53.90	-8.9	46,923	-0.02%
2018/07/04	82	55.42	47	54.74	53.00	35	46,768	0.07%
2018/07/03	28	58.95	78	58.69	58.10	-50	46,387	-0.11%
2018/07/02	67.1	60.52	49	61.75	59.10	18.1	46,387	0.04%
2018/06/29	86	61.48	69.3	61.65	62.30	16.7	46,271	0.04%
2018/06/28	138.5	62.09	67.1	61.96	60.80	71.4	46,268	0.15%	大買/
2018/06/27	169.5	60.80	186.6	60.98	61.60	-17.1	45,965	-0.04%	大買/大賣/
2018/06/26	60.1	60.01	48.4	60.18	60.70	11.7	45,735	0.03%
2018/06/25	160	58.42	155	58.78	57.60	5	45,247	0.01%	大買/大賣/
2018/06/22	43.4	60.25	20.4	60.51	59.70	23	45,234	0.05%
2018/06/21	79	62.55	74.2	62.13	62.50	4.8	45,060	0.01%
2018/06/20	149	61.68	29.2	62.32	60.60	119.8	44,997	0.27%	大買/鉅額交易
2018/06/19	88	65.46	56	65.74	64.50	32	44,847	0.07%
2018/06/15	48	67.63	37	67.76	66.60	11	44,751	0.02%
2018/06/14	187	67.46	201	67.39	68.10	-14	44,648	-0.03%	大買/大賣/
2018/06/13	377	67.73	438	67.90	67.00	-61	44,859	-0.14%	大買/大賣/
2018/06/12	477	72.97	543.3	72.23	70.00	-66.3	44,681	-0.15%	大買/大賣/
2018/06/11	263	66.72	218	67.52	69.70	45	43,257	0.10%	大買/大賣/
2018/06/08	138	62.89	130	63.38	63.40	8	42,538	0.02%	大買/大賣/
2018/06/07	109	65.66	117.1	66.14	65.00	-8.1	42,363	-0.02%	大買/大賣/
2018/06/06	111	65.66	192	65.67	66.00	-81	42,989	-0.19%	大買/大賣/
2018/06/05	194	64.28	249.7	63.36	63.70	-55.7	43,474	-0.13%	大買/大賣/
2018/06/04	121	66.93	133	67.41	67.30	-12	42,688	-0.03%	大買/大賣/
2018/06/01	267	68.16	267.3	69.46	67.10	-0.3	42,378	0.00%	大買/大賣/
2018/05/31	313	70.93	281	71.35	69.90	32	41,822	0.08%	大買/大賣/
2018/05/30	283	66.94	324	67.27	67.80	-41	40,393	-0.10%	大買/大賣/
2018/05/29	545	67.63	484	67.82	66.40	61	39,562	0.15%	大買/大賣/
2018/05/28	343	64.10	289	64.13	64.80	54	37,968	0.14%	大買/大賣/
2018/05/25	57	60.34	65	60.51	60.50	-8	36,847	-0.02%
2018/05/24	46	59.28	33	58.96	59.30	13	36,381	0.04%
2018/05/23	223	59.14	297	59.22	58.90	-74	36,141	-0.20%	大買/大賣/
2018/05/22	210	59.75	158	60.47	58.50	52	35,613	0.15%	大買/大賣/
2018/05/21	420	62.84	222	62.90	62.60	198	34,997	0.57%	大買/大賣/鉅額交易
2018/05/18	435	62.26	508.3	61.96	63.20	-73.3	34,507	-0.21%	大買/大賣/
2018/05/17	549	62.20	583.5	62.88	61.20	-34.5	33,760	-0.10%	大買/大賣/
2018/05/16	100	61.46	239.5	60.83	62.00	-139.5	32,460	-0.43%	大賣/鉅額交易
2018/05/15	146	57.50	172	57.65	57.30	-26	31,009	-0.08%	大買/大賣/
2018/05/14	164	56.79	190	56.60	58.10	-26	30,392	-0.09%	大買/大賣/
2018/05/11	189	54.83	137.3	54.75	52.90	51.7	29,133	0.18%	大買/大賣/
2018/05/10	105	52.34	81	52.22	53.50	24	27,993	0.09%	大買/
2018/05/09	177	53.40	158	53.51	52.50	19	27,547	0.07%	大買/大賣/
2018/05/08	90	53.45	148	53.52	53.80	-58	26,881	-0.22%	大賣/
2018/05/07	13	48.73	32	49.25	50.00	-19	25,652	-0.07%
2018/05/04	79	47.65	39	47.89	47.25	40	25,600	0.16%
2018/05/03	331.1	49.54	214	49.23	48.75	117.1	25,913	0.45%	大買/大賣/鉅額交易
2018/05/02	91	48.48	129	48.60	48.90	-38	25,992	-0.15%	大賣/
2018/04/30	36	46.92	52	47.06	46.80	-16	26,032	-0.06%
2018/04/27	36	46.50	14	46.64	46.50	22	27,327	0.08%
2018/04/26	160	47.71	101	47.63	45.90	59	28,276	0.21%	大買/大賣/
2018/04/25	35	46.41	153	47.15	47.60	-118	28,445	-0.41%	大賣/鉅額交易
2018/04/24	212	48.65	110	48.72	46.25	102	29,126	0.35%	大買/大賣/鉅額交易
2018/04/23	107	50.22	150	50.19	48.80	-43	28,557	-0.15%	大買/大賣/
2018/04/20	275	49.12	183	49.23	48.70	92	28,578	0.32%	大買/大賣/
2018/04/19	351	47.23	421	47.67	49.10	-70	27,712	-0.25%	大買/大賣/
2018/04/18	46	44.83	44	44.43	44.65	2	26,756	0.01%
2018/04/17	16	45.32	87	44.13	44.05	-71	26,930	-0.26%
2018/04/16	46	45.93	73	45.65	45.50	-27	27,170	-0.10%
2018/04/13	478	46.43	438	46.62	45.65	40	27,575	0.15%	大買/大賣/
2018/04/12	150	44.69	214	44.81	44.90	-64	27,359	-0.23%	大買/大賣/
2018/04/11	172	45.67	55	45.66	45.05	117	28,225	0.41%	大買/鉅額交易
2018/04/10	88	44.72	113	44.83	44.60	-25	28,851	-0.09%	大賣/
2018/04/09	155	44.16	152	44.13	43.80	3	29,531	0.01%	大買/大賣/
2018/04/03	43	43.76	66	43.92	44.25	-23	29,498	-0.08%
2018/04/02	122	43.26	64	43.53	43.05	58	29,804	0.19%	大買/
2018/03/31	116	43.80	146	43.91	44.00	-30	29,953	-0.10%	大買/大賣/
2018/03/30	176	46.03	216	44.89	44.70	-40	30,304	-0.13%	大買/大賣/
2018/03/29	155	46.98	235	45.69	45.50	-80	30,876	-0.26%	大買/大賣/
2018/03/28	52	46.13	53.1	45.82	45.80	-1.1	30,715	0.00%
2018/03/27	320	46.95	281	47.19	47.15	39	30,879	0.13%	大買/大賣/
2018/03/26	64	45.38	100	45.46	45.75	-36	31,408	-0.11%
2018/03/23	186	45.31	306	45.16	45.00	-120	31,596	-0.38%	大買/大賣/鉅額交易
2018/03/22	251	48.09	246	47.17	47.05	5	31,550	0.02%	大買/大賣/
2018/03/21	206	47.47	375	47.20	47.00	-169	31,458	-0.54%	大買/大賣/鉅額交易
2018/03/20	194	47.08	231	47.12	47.25	-37	31,677	-0.12%	大買/大賣/
2018/03/19	305.1	48.65	302	48.44	47.65	3.1	31,851	0.01%	大買/大賣/
2018/03/16	399	48.24	331	47.60	47.20	68	31,592	0.22%	大買/大賣/
2018/03/15	192	46.71	155	46.69	47.00	37	31,638	0.12%	大買/大賣/
2018/03/14	282	47.50	194	47.34	46.90	88	31,960	0.28%	大買/大賣/
2018/03/13	167	48.30	189	48.37	48.55	-22	32,804	-0.07%	大買/大賣/
2018/03/12	359	47.91	203	48.00	47.75	156	33,151	0.47%	大買/大賣/鉅額交易
2018/03/09	296	46.03	364	45.93	47.50	-68	33,111	-0.21%	大買/大賣/
2018/03/08	86	43.12	128	43.12	43.20	-42	33,139	-0.13%	大賣/
2018/03/07	56	42.57	122	42.48	42.70	-66	33,542	-0.20%	大賣/
2018/03/06	99	42.65	57	42.46	42.40	42	33,993	0.12%
2018/03/05	252	42.48	185	43.28	41.40	67	34,392	0.19%	大買/大賣/
2018/03/02	143	44.20	80	44.12	44.10	63	34,552	0.18%	大買/
2018/03/01	82	44.75	86	44.84	45.00	-4	35,135	-0.01%
2018/02/27	164	45.54	134	45.94	45.30	30	35,753	0.08%	大買/大賣/
2018/02/26	140	45.99	178	45.84	45.50	-38	36,140	-0.11%	大買/大賣/
2018/02/23	171	44.75	122	44.72	44.50	49	36,662	0.13%	大買/大賣/
2018/02/22	87	44.32	58	44.39	44.15	29	38,036	0.08%
2018/02/21	118	44.75	123	44.93	45.00	-5	39,623	-0.01%	大買/大賣/
2018/02/12	168	43.40	77	43.66	43.00	91	39,949	0.23%	大買/
2018/02/09	133	42.30	132	42.43	42.90	1	40,294	0.00%	大買/大賣/
2018/02/08	130	43.69	124	44.14	43.50	6	40,591	0.01%	大買/大賣/
2018/02/07	318	45.54	278	45.38	45.10	40	40,855	0.10%	大買/大賣/
2018/02/06	95	43.89	58	44.12	42.50	37	41,706	0.09%
2018/02/05	35	46.45	45	45.48	47.20	-10	43,336	-0.02%
2018/02/02	39	47.12	53	47.04	47.20	-14	44,680	-0.03%
2018/02/01	30	48.72	60	48.55	48.00	-30	46,364	-0.06%
2018/01/31	133	47.36	131	47.50	48.00	2	47,867	0.00%	大買/大賣/
2018/01/30	140	49.64	165.1	49.03	48.60	-25.1	48,603	-0.05%	大買/大賣/
2018/01/29	125	49.62	85	49.86	49.85	40	48,644	0.08%	大買/
2018/01/26	445	50.07	322	50.49	49.00	123	48,988	0.25%	大買/大賣/鉅額交易
2018/01/25	560	50.51	744	51.08	49.50	-184	48,892	-0.38%	大買/大賣/鉅額交易
2018/01/24	215	52.54	264	52.32	52.30	-49	48,813	-0.10%	大買/大賣/
2018/01/23	807	54.29	769	54.41	52.40	38	49,067	0.08%	大買/大賣/
2018/01/22	505	51.71	416	52.53	53.60	89	48,434	0.18%	大買/大賣/
2018/01/19	393	48.40	475.3	48.54	48.75	-82.3	49,111	-0.17%	大買/大賣/
2018/01/18	383	48.37	333.2	48.34	47.90	49.8	49,222	0.10%	大買/大賣/
2018/01/17	122	47.18	177	47.12	46.90	-55	49,485	-0.11%	大買/大賣/
2018/01/16	280	47.59	304	47.39	47.05	-24	50,360	-0.05%	大買/大賣/
2018/01/15	142	46.58	235	46.97	47.00	-93	51,050	-0.18%	大買/大賣/
2018/01/12	180	46.62	129	46.32	45.90	51	51,888	0.10%	大買/大賣/
2018/01/11	255	45.90	281	46.03	46.20	-26	52,157	-0.05%	大買/大賣/
2018/01/10	361	46.42	534	46.23	45.85	-173	52,303	-0.33%	大買/大賣/鉅額交易
2018/01/09	396.2	46.64	317	46.89	47.25	79.2	52,530	0.15%	大買/大賣/
2018/01/08	424	46.25	477	45.86	45.05	-53	52,941	-0.10%	大買/大賣/
2018/01/05	598	47.57	523.1	47.50	47.15	74.9	53,817	0.14%	大買/大賣/
2018/01/04	269	45.27	387	45.04	46.50	-118	54,411	-0.22%	大買/大賣/鉅額交易
2018/01/03	497	44.36	410.1	44.12	43.95	86.9	53,809	0.16%	大買/大賣/
2018/01/02	51	42.38	55	42.76	42.35	-4	53,322	-0.01%