合晶 (6182)-富邦-嘉義券商分點個股進出

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
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/12/03	5	29.42	3	29.43	29.25	2	2,048	0.10%
2024/12/02	1.5	29.10	0	0.00	28.85	1.5	2,031	0.07%
2024/11/29	4.3	29.19	1	29.25	29.25	3.3	2,017	0.17%
2024/11/28	3	29.35	3	29.33	29.30	0	2,011	0.00%
2024/11/27	7	30.44	6	29.98	30.00	1	1,997	0.05%
2024/11/26	0	0.00	1	30.55	30.45	-1	1,995	-0.05%
2024/11/25	2	30.55	1	30.60	30.70	1	1,962	0.05%
2024/11/22	1	29.90	3	30.33	29.90	-2	1,950	-0.10%
2024/11/21	0	0.00	6	29.95	29.90	-6	1,937	-0.31%
2024/11/20	2.8	29.61	2	29.55	29.40	0.8	1,919	0.04%
2024/11/19	1	30.50	0	0.00	30.25	1	1,906	0.05%
2024/11/18	5	29.70	7	30.03	30.00	-2	1,819	-0.11%
2024/11/15	16	30.09	3	30.13	29.95	13	1,778	0.73%
2024/11/14	1	31.10	0	0.00	30.50	1	1,651	0.06%
2024/11/13	1.6	32.00	3	32.13	31.95	-1.4	1,596	-0.09%
2024/11/12	2.1	32.10	8	32.16	32.10	-5.9	1,573	-0.38%
2024/11/11	6	31.17	9	31.51	32.10	-3	1,529	-0.20%
2024/11/08	15.5	32.06	10.1	32.03	31.95	5.4	1,489	0.37%
2024/11/07	0	0.00	8	31.02	31.35	-8	1,370	-0.58%
2024/11/06	3	29.88	4	30.10	29.80	-1	1,317	-0.08%
2024/11/05	4	29.78	1	30.15	30.20	3	1,321	0.23%
2024/11/04	5	29.90	1	30.50	30.10	4	1,356	0.29%
2024/11/01	2.8	29.23	0	0.00	30.10	2.8	1,411	0.20%
2024/10/30	3	29.52	1	29.15	29.15	2	1,409	0.14%
2024/10/29	2	29.85	0	0.00	29.90	2	1,408	0.14%
2024/10/25	1	30.35	3	30.40	30.65	-2	1,433	-0.14%
2024/10/24	0	0.00	2	30.45	30.15	-2	1,455	-0.14%
2024/10/23	4	30.74	0	0.00	30.45	4	1,472	0.27%
2024/10/22	0	0.00	3	30.65	30.75	-3	1,476	-0.20%
2024/10/21	1	30.50	0	0.00	30.60	1	1,502	0.07%
2024/10/18	3	29.90	6	29.92	29.90	-3	1,547	-0.19%
2024/10/17	1.1	30.06	1	30.05	30.05	0.1	1,570	0.01%
2024/10/16	5	29.69	1	29.90	29.70	4	1,580	0.25%
2024/10/15	6	30.06	0	30.10	29.95	6	1,591	0.37%
2024/10/14	7	30.01	0.5	30.15	29.85	6.5	1,597	0.41%
2024/10/11	6	29.91	0	0.00	29.85	6	1,598	0.38%
2024/10/09	2	30.40	4	30.16	30.05	-2	1,650	-0.12%
2024/10/08	3	30.83	1	30.65	30.65	2	1,653	0.12%
2024/10/07	4	31.09	1	31.05	31.05	3	1,729	0.18%
2024/10/04	1	31.20	0	0.00	31.00	1	1,850	0.05%
2024/10/01	8	31.53	6	31.58	31.50	2	2,067	0.10%
2024/09/30	2	31.90	0	0.00	31.75	2	2,234	0.09%
2024/09/27	2	31.80	0	0.00	32.00	2	2,348	0.09%
2024/09/26	4.1	31.73	0	0.00	31.60	4.1	2,512	0.16%
2024/09/24	1	31.35	0	0.00	31.25	1	3,038	0.03%
2024/09/23	2	31.70	1	31.80	31.50	1	3,064	0.03%
2024/09/20	1	31.70	0	0.00	31.60	1	3,110	0.03%
2024/09/19	0.2	31.70	0	0.00	31.65	0.2	3,190	0.01%
2024/09/18	1	31.60	0	0.00	31.60	1	3,229	0.03%
2024/09/16	1	32.50	0	0.00	32.50	1	3,252	0.03%
2024/09/12	2	31.53	0	0.00	31.70	2	3,408	0.06%
2024/09/11	1	31.10	0	0.00	30.95	1	3,423	0.03%
2024/09/10	1	31.75	6	31.75	31.00	-5	3,449	-0.14%
2024/09/09	0	0.00	2	31.63	31.45	-2	3,467	-0.06%
2024/09/06	0	0.00	1	32.15	32.10	-1	3,480	-0.03%
2024/09/05	0	0.00	17	32.93	32.20	-17	3,488	-0.49%
2024/09/04	1.1	32.85	2	32.93	32.70	-0.9	3,501	-0.02%
2024/09/03	0	0.00	1	34.75	34.50	-1	3,509	-0.03%
2024/08/29	0	0.00	1.1	34.55	34.50	-1.1	3,610	-0.03%
2024/08/26	0	0.00	1	34.60	34.50	-1	3,691	-0.03%
2024/08/21	1	34.00	5	34.10	33.90	-4	3,801	-0.11%
2024/08/20	1	34.50	0.3	34.45	34.25	0.7	3,805	0.02%
2024/08/19	0	0.00	6	34.10	34.10	-6	3,832	-0.16%
2024/08/16	0.1	34.00	0	0.00	34.00	0.1	3,868	0.00%
2024/08/14	1	33.90	0	0.00	33.75	1	3,904	0.03%
2024/08/12	0.1	33.50	4	33.15	33.20	-4	3,951	-0.10%
2024/08/09	0.2	33.13	0	0.00	32.70	0.2	3,945	0.00%
2024/08/08	1.5	33.02	4	32.95	32.90	-2.5	3,948	-0.06%
2024/08/07	1	32.10	1	32.75	33.50	0	3,973	0.00%
2024/08/06	10.5	31.38	0	0.00	31.90	10.5	4,006	0.26%
2024/08/05	20	32.56	3.2	32.94	32.55	16.8	3,970	0.42%
2024/08/01	3	37.55	0	0.00	37.50	3	3,911	0.08%
2024/07/30	0.2	36.30	4	36.10	37.10	-3.9	3,912	-0.10%
2024/07/29	2.2	37.01	1	36.65	36.55	1.2	3,903	0.03%
2024/07/26	1.2	37.47	0	0.00	37.20	1.2	3,886	0.03%
2024/07/23	2	37.95	5	37.94	37.85	-3	3,881	-0.08%
2024/07/22	3.1	37.90	1	38.05	37.90	2.1	3,879	0.05%
2024/07/19	9.1	39.09	1.5	38.70	38.60	7.6	3,856	0.20%
2024/07/18	1	40.25	9	40.01	40.05	-8	3,806	-0.21%
2024/07/17	1	40.05	1	40.10	40.05	0	3,791	0.00%
2024/07/16	3	40.18	0	0.00	40.00	3	3,799	0.08%
2024/07/15	9.1	40.55	5	40.15	40.15	4.1	3,819	0.11%
2024/07/12	2	40.78	3.1	40.90	40.70	-1.1	3,815	-0.03%
2024/07/11	2	40.50	4	41.10	40.75	-2	3,836	-0.05%
2024/07/10	4.5	40.11	5	40.24	40.00	-0.5	3,815	-0.01%
2024/07/09	4	40.15	3.5	40.16	40.55	0.5	3,822	0.01%
2024/07/08	7.1	41.15	4	41.18	41.05	3.1	3,747	0.08%
2024/07/05	71	41.70	57.7	41.68	41.85	13.3	3,633	0.37%
2024/07/04	15.1	40.39	12	40.31	40.45	3.1	3,432	0.09%
2024/07/03	4	39.30	22.3	39.45	39.90	-18.3	3,281	-0.56%
2024/07/02	1	38.75	5	38.68	39.35	-4	3,171	-0.13%
2024/07/01	90	38.27	80	38.43	38.65	10	3,005	0.33%
2024/06/28	9	37.66	2	37.80	37.85	7	2,779	0.25%
2024/06/27	1	38.60	0	0.00	38.35	1	2,547	0.04%
2024/06/26	11	38.62	0	38.80	38.50	11	2,530	0.43%
2024/06/25	55	38.24	60	38.38	38.60	-5	2,497	-0.20%
2024/06/24	2	37.88	13	38.03	37.80	-11	2,428	-0.45%
2024/06/21	14	37.69	0	0.00	37.55	14	2,430	0.58%
2024/06/20	16	37.92	10	37.53	37.45	6	2,429	0.25%
2024/06/19	2.2	38.19	3	38.25	38.10	-0.9	2,352	-0.04%
2024/06/18	12	37.70	0	0.00	37.70	12	2,348	0.51%
2024/06/17	1	37.60	0	0.00	37.80	1	2,418	0.04%
2024/06/14	5	38.07	5	37.96	37.90	0	2,470	0.00%
2024/06/13	2.1	38.00	0.1	38.05	37.95	2	2,517	0.08%
2024/06/12	1	38.25	7	38.14	38.00	-6	2,539	-0.24%
2024/06/11	2	38.13	2	38.10	38.20	0	2,560	0.00%
2024/06/07	3	38.15	3	37.93	38.20	0	2,605	0.00%
2024/06/06	3	37.80	2	38.05	37.75	1	2,632	0.04%
2024/06/05	1	38.60	10	38.55	38.55	-9	2,718	-0.33%
2024/06/04	2	38.93	0	0.00	38.70	2	3,056	0.07%
2024/06/03	10	39.03	4	39.01	38.95	6	3,076	0.20%
2024/05/31	2	39.43	0	0.00	39.10	2	3,080	0.06%
2024/05/30	1	39.90	0	0.00	39.60	1	3,058	0.03%
2024/05/29	0	0.00	2	39.95	39.85	-2	3,061	-0.07%
2024/05/28	4	40.31	8	40.28	40.35	-4	3,044	-0.13%
2024/05/27	2	39.98	3	39.95	39.65	-1	3,013	-0.03%
2024/05/24	5	40.01	1	40.20	40.20	4	3,012	0.13%
2024/05/23	2	40.40	6	40.60	39.90	-4	3,033	-0.13%
2024/05/22	3	40.17	2	40.25	40.40	1	3,022	0.03%
2024/05/21	0	40.00	0	0.00	39.80	0	2,998	0.00%
2024/05/20	4	40.29	14.1	40.32	40.15	-10.1	2,999	-0.34%
2024/05/17	5	39.59	33	40.08	40.35	-28	2,984	-0.94%
2024/05/16	0	0.00	0.4	39.75	39.55	-0.4	2,952	-0.02%
2024/05/15	0	0.00	45	39.66	39.55	-45	2,960	-1.52%
2024/05/14	42	39.75	41	39.65	39.65	1	2,977	0.03%
2024/05/13	21	39.76	20	40.08	40.05	1	2,976	0.03%
2024/05/10	37	39.71	25	39.69	39.95	12	2,954	0.41%
2024/05/09	1	39.30	4	38.96	39.30	-3	2,923	-0.10%
2024/05/08	0	0.00	7	38.94	38.80	-7	2,934	-0.24%
2024/05/07	0	0.00	7	38.91	39.20	-7	2,925	-0.24%
2024/05/06	1	38.80	6	38.80	39.00	-5	2,927	-0.17%
2024/05/03	1	38.85	0	0.00	38.85	1	2,924	0.03%
2024/05/02	4	38.95	1	39.00	39.20	3	2,949	0.10%
2024/04/30	5	39.55	3	39.53	39.50	2	2,935	0.07%
2024/04/29	0.1	39.32	6	39.38	39.50	-5.9	2,941	-0.20%
2024/04/26	1	39.10	0	39.15	39.20	1	2,937	0.03%
2024/04/25	1	39.10	1	39.05	39.20	0	2,940	0.00%
2024/04/24	8	38.88	0	39.00	39.00	8	2,969	0.27%
2024/04/23	11	38.55	0	38.80	38.55	11	3,016	0.36%
2024/04/22	0	0.00	4	39.21	38.95	-4	3,017	-0.13%
2024/04/19	3	38.87	2	38.90	38.85	1	3,009	0.03%
2024/04/18	0.4	39.75	0	0.00	39.70	0.4	2,977	0.01%
2024/04/17	2	39.75	6	40.16	39.75	-4	2,966	-0.13%
2024/04/16	17	39.01	0	0.00	38.90	17	2,945	0.58%
2024/04/15	1	39.70	13	39.87	40.10	-12	2,945	-0.41%
2024/04/12	3	39.68	0	0.00	39.45	3	2,947	0.10%
2024/04/11	2	39.70	2	39.60	39.55	0	2,967	0.00%
2024/04/10	2	40.25	2	40.10	39.95	0	3,008	0.00%
2024/04/09	3	39.87	1	39.90	39.90	2	3,025	0.07%
2024/04/08	0	39.94	1	39.75	40.00	-1	3,039	-0.03%
2024/04/03	0	0.00	1	39.70	39.95	-1	3,069	-0.03%
2024/04/02	1	39.70	2	39.60	40.15	-1	3,112	-0.03%
2024/04/01	120	39.88	102	40.05	39.90	18	3,203	0.56%	大買/大賣/
2024/03/29	3	38.98	5	38.80	39.00	-2	3,209	-0.06%
2024/03/28	2	38.90	4	39.20	38.80	-2	3,278	-0.06%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/26	2	38.98	0	0.00	38.75	2	3,388	0.06%
2024/03/25	3	39.33	1	39.71	39.10	2	3,432	0.06%
2024/03/22	1	39.70	2	40.10	39.70	-1	3,537	-0.03%
2024/03/21	7	40.40	1	40.15	40.00	6	3,678	0.16%
2024/03/20	4	40.55	3	40.40	40.15	1	3,999	0.03%
2024/03/19	2	39.95	2	40.00	39.60	0	4,036	0.00%
2024/03/18	6	38.88	0	0.00	38.80	6	4,353	0.14%
2024/03/15	3	39.83	1	39.80	39.70	2	4,579	0.04%
2024/03/14	1	40.30	1	40.70	40.20	0	4,547	0.00%
2024/03/13	3	41.45	4	41.17	40.70	-1	4,537	-0.02%
2024/03/12	1.1	41.26	2	41.40	41.20	-0.9	4,493	-0.02%
2024/03/11	18	42.06	16	42.05	41.60	2	4,453	0.04%
2024/03/08	282.5	42.41	289.1	42.44	42.35	-6.6	4,322	-0.15%	大買/大賣/
2024/03/07	13	40.09	5.2	40.26	39.95	7.8	3,985	0.20%
2024/03/06	3.1	39.94	0	0.00	39.85	3.1	3,958	0.08%
2024/03/05	7	40.18	3	40.45	40.10	4	3,980	0.10%
2024/03/04	1	40.20	2	40.13	40.10	-1	3,992	-0.03%
2024/03/01	0	40.05	10	40.03	39.90	-10	4,022	-0.25%
2024/02/29	0.3	40.10	0	0.00	39.80	0.3	4,017	0.01%
2024/02/27	4	39.96	4	40.53	39.90	0	4,006	0.00%
2024/02/26	2	40.83	3	40.65	40.40	-1	3,992	-0.03%
2024/02/23	0	0.00	8	41.62	41.00	-8	3,963	-0.20%
2024/02/22	3.2	41.34	4	41.41	41.20	-0.8	3,963	-0.02%
2024/02/21	8	41.23	0	0.00	41.20	8	3,965	0.20%
2024/02/20	4	41.49	5	41.55	41.30	-1	3,960	-0.03%
2024/02/19	5	41.70	0	0.00	41.70	5	3,969	0.13%
2024/02/16	8	41.10	5	41.35	41.40	3	3,966	0.08%
2024/02/15	0	0.00	8	41.09	41.20	-8	3,965	-0.20%
2024/02/05	0	0.00	1	40.75	40.70	-1	3,961	-0.03%
2024/02/02	5	40.89	8	40.85	41.00	-3	3,969	-0.08%
2024/02/01	2	40.87	9	40.77	41.00	-7	4,014	-0.17%
2024/01/31	1.3	41.32	0	0.00	41.25	1.3	4,029	0.03%
2024/01/30	9	40.88	1	40.90	40.55	8	4,055	0.20%
2024/01/29	2	41.28	6	41.26	41.30	-4	4,119	-0.10%
2024/01/26	15	41.40	13	41.42	41.35	2	4,131	0.05%
2024/01/25	30.1	41.85	1	41.80	41.50	29.1	4,137	0.70%
2024/01/24	0.1	42.55	3	42.50	42.35	-2.9	4,158	-0.07%
2024/01/23	7	42.35	2	42.30	42.30	5	4,234	0.12%
2024/01/22	11	42.52	5	42.60	42.55	6	4,248	0.14%
2024/01/19	0	0.00	2	42.05	42.15	-2	4,291	-0.05%
2024/01/18	9	41.78	5	41.82	41.60	4	4,334	0.09%
2024/01/17	13	42.52	0	0.00	42.20	13	4,333	0.30%
2024/01/16	7	42.87	8	43.29	43.35	-1	4,309	-0.02%
2024/01/15	3	43.00	25	43.35	43.15	-22	4,308	-0.51%
2024/01/12	9.2	42.78	49	42.70	42.75	-39.8	4,315	-0.92%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/10	1.2	42.43	0	0.00	42.35	1.2	4,351	0.03%
2024/01/09	7	42.94	0	0.00	43.05	7	4,338	0.16%
2024/01/08	0	0.00	35	43.49	43.55	-35	4,326	-0.81%
2024/01/05	1.5	43.35	10	43.30	43.05	-8.5	4,347	-0.20%
2024/01/04	1.1	42.95	8	43.03	43.25	-6.9	4,341	-0.16%
2024/01/03	4	43.23	39	42.95	43.20	-35	4,318	-0.81%
2024/01/02	2	43.18	1	43.50	43.05	1	4,297	0.02%
2023/12/29	11	43.33	5	43.30	43.30	6	4,298	0.14%
2023/12/28	7	43.61	7	43.55	43.55	0	4,277	0.00%
2023/12/27	11.1	43.85	1	44.60	43.95	10.1	4,250	0.24%
2023/12/26	10	43.86	0	0.00	44.15	10	4,172	0.24%
2023/12/25	12	43.87	4	43.78	43.75	8	4,130	0.19%
2023/12/21	1.1	44.11	0	0.00	44.05	1.1	4,051	0.03%
2023/12/20	9.3	44.83	1	44.85	44.65	8.3	3,989	0.21%
2023/12/19	8.2	45.13	5	44.87	45.00	3.2	3,943	0.08%
2023/12/18	18.1	46.61	9	46.79	46.05	9.1	3,839	0.24%
2023/12/15	228	48.86	262.1	48.61	48.05	-34.1	3,768	-0.90%	大買/大賣/
2023/12/14	27	46.79	2.2	46.89	47.40	24.8	3,495	0.71%
2023/12/13	45.3	47.62	35.2	47.70	46.45	10.1	3,474	0.29%
2023/12/12	72.2	46.54	92.6	46.87	47.60	-20.5	3,179	-0.64%
2023/12/11	0	0.00	1	44.50	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	2	44.60	44.50	-2	2,993	-0.07%
2023/12/07	1.2	44.13	0	0.00	43.80	1.2	3,090	0.04%
2023/12/06	0	44.55	0	0.00	44.35	0	3,137	0.00%
2023/12/04	0.1	45.15	8	45.40	45.00	-7.9	3,281	-0.24%
2023/12/01	2	44.90	5	45.02	45.10	-3	3,339	-0.09%
2023/11/30	2	45.00	1	45.37	45.00	1	3,365	0.03%
2023/11/29	9	45.02	11.3	45.17	45.20	-2.3	3,346	-0.07%
2023/11/28	0	0.00	5	44.45	44.85	-5	3,332	-0.15%
2023/11/27	0	0.00	2	44.08	43.85	-2	3,299	-0.06%
2023/11/24	4	44.10	0	0.00	43.85	4	3,305	0.12%
2023/11/22	0	0.00	2	43.65	43.70	-2	3,317	-0.06%
2023/11/21	0	0.00	10	44.06	43.60	-10	3,334	-0.30%
2023/11/20	1	44.10	1	44.00	44.05	0	3,340	0.00%
2023/11/17	0	0.00	2	43.80	43.80	-2	3,358	-0.06%
2023/11/16	10	43.00	1	43.80	43.80	9	3,373	0.27%
2023/11/15	1	43.00	5	43.00	43.00	-4	3,371	-0.12%
2023/11/14	0	0.00	3	42.70	42.65	-3	3,404	-0.09%
2023/11/13	12	42.96	0	0.00	42.95	12	3,426	0.35%
2023/11/09	2	42.50	1	42.40	42.40	1	3,456	0.03%
2023/11/07	4	43.05	6	43.04	43.00	-2	3,444	-0.06%
2023/11/06	7.3	43.53	0	0.00	43.50	7.3	3,448	0.21%
2023/11/03	1.1	45.11	6	45.05	44.85	-4.9	3,442	-0.14%
2023/11/01	9	43.46	8	43.20	44.60	1	3,501	0.03%
2023/10/31	12	44.60	1	43.60	43.60	11	3,473	0.32%
2023/10/30	1	45.50	0	0.00	45.10	1	3,470	0.03%
2023/10/27	11	46.98	13	46.38	45.80	-2	3,464	-0.06%
2023/10/26	0.1	45.95	10	45.37	45.45	-9.9	3,495	-0.28%
2023/10/25	0.2	46.63	4	46.75	46.15	-3.8	3,467	-0.11%
2023/10/24	11	46.33	7	46.52	46.70	4	3,475	0.12%
2023/10/23	0.1	46.05	0	0.00	46.00	0.1	3,507	0.00%
2023/10/19	5	45.80	0	0.00	45.90	5	3,586	0.14%
2023/10/18	0	0.00	3	46.10	45.90	-3	3,621	-0.08%
2023/10/17	1.2	46.56	0	0.00	46.05	1.2	3,611	0.03%
2023/10/16	1.1	46.41	0	0.00	46.35	1.1	3,738	0.03%
2023/10/13	2	46.10	2	46.25	46.50	0	3,861	0.00%
2023/10/12	0.1	45.15	0	0.00	45.85	0.1	3,963	0.00%
2023/10/11	1	45.95	1	45.05	45.05	0	4,050	0.00%
2023/10/06	1	46.10	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	3	46.00	46.00	-3	4,280	-0.07%
2023/10/04	3	44.70	1	44.60	44.95	2	4,411	0.05%
2023/10/03	0	0.00	2	44.95	45.00	-2	4,457	-0.04%
2023/10/02	2	44.15	2	44.25	45.00	0	4,520	0.00%
2023/09/27	2	44.10	0	0.00	44.00	2	4,641	0.04%
2023/09/26	0	0.00	2	44.85	44.65	-2	4,648	-0.04%
2023/09/25	1	45.25	1	45.25	44.95	0	4,702	0.00%
2023/09/22	3	45.03	3	45.08	45.20	0	4,714	0.00%
2023/09/21	3	44.92	2	45.10	44.85	1	4,742	0.02%
2023/09/20	2	44.85	24	44.90	44.90	-22	4,817	-0.46%
2023/09/19	1.1	46.91	7	46.29	45.70	-5.9	4,900	-0.12%
2023/09/18	2	47.20	6	46.83	46.70	-4	4,853	-0.08%
2023/09/15	2.1	46.60	12	46.55	46.50	-9.9	4,802	-0.21%
2023/09/14	8	46.01	13	46.25	46.00	-5	4,750	-0.11%
2023/09/13	15	45.95	0	0.00	45.90	15	4,749	0.32%
2023/09/12	9	45.85	12	45.56	45.65	-3	4,776	-0.06%
2023/09/11	1	44.65	1	44.85	44.40	0	4,792	0.00%
2023/09/08	9	44.66	3	44.85	44.85	6	5,009	0.12%
2023/09/07	8	44.74	4	45.13	44.85	4	4,970	0.08%
2023/09/06	5	44.39	4.1	44.31	44.30	0.9	4,892	0.02%
2023/09/05	1	43.50	1.1	43.69	43.55	-0.1	4,848	0.00%
2023/09/04	4	43.25	1	43.20	43.20	3	4,859	0.06%
2023/09/01	2	43.03	5.1	42.89	43.10	-3.1	4,864	-0.06%
2023/08/31	2	42.65	5	42.90	42.60	-3	4,871	-0.06%
2023/08/30	2	42.45	15.1	42.51	42.45	-13.1	4,885	-0.27%
2023/08/29	2	42.50	6	42.46	42.50	-4	4,909	-0.08%
2023/08/28	5	42.10	3	41.90	42.00	2	4,910	0.04%
2023/08/25	0	0.00	1	42.10	42.15	-1	4,910	-0.02%
2023/08/23	9	41.99	0	42.10	42.00	9	4,928	0.18%
2023/08/22	0	0.00	7	41.36	41.65	-7	4,921	-0.14%
2023/08/21	4	40.96	0	0.00	41.10	4	4,900	0.08%
2023/08/18	2	41.25	1.1	41.31	41.25	0.9	4,893	0.02%
2023/08/17	0	0.00	3	39.82	40.80	-3	4,877	-0.06%
2023/08/16	2.3	39.29	0	0.00	39.90	2.3	4,857	0.05%
2023/08/15	3	39.35	31	39.08	39.25	-28	4,833	-0.58%
2023/08/14	8.1	39.07	1	39.55	39.25	7.1	4,827	0.15%
2023/08/11	0	0.00	1	40.30	39.95	-1	4,795	-0.02%
2023/08/10	3	40.00	3	40.20	40.00	0	4,773	0.00%
2023/08/09	9	40.49	2	40.45	40.45	7	4,724	0.15%
2023/08/08	13	41.63	6	41.65	41.50	7	4,637	0.15%
2023/08/07	2	42.33	7	42.30	42.30	-5	4,601	-0.11%
2023/08/04	0	0.00	1	42.85	42.70	-1	4,583	-0.02%
2023/08/02	15	42.05	6	42.22	42.45	9	4,603	0.20%
2023/08/01	0	0.00	2	42.70	43.05	-2	4,540	-0.04%
2023/07/31	12	42.78	1	42.55	42.50	11	4,534	0.24%
2023/07/28	7	43.54	0	0.00	43.50	7	4,463	0.16%
2023/07/27	1	43.50	6	43.59	43.60	-5	4,464	-0.11%
2023/07/26	17	43.07	4	42.63	42.75	13	4,454	0.29%
2023/07/25	39	43.85	39	44.00	43.55	0	4,430	0.00%
2023/07/24	2	43.23	12	43.33	43.05	-10	4,423	-0.23%
2023/07/21	1	44.80	0	0.00	44.40	1	4,421	0.02%
2023/07/20	3	45.72	3	45.77	45.60	0	4,426	0.00%
2023/07/19	27	46.58	4	46.59	45.60	23	4,456	0.52%
2023/07/18	6	48.53	8	48.55	48.60	-2	4,399	-0.05%
2023/07/17	16	48.84	13	48.72	48.90	3	4,293	0.07%
2023/07/14	108	47.97	108	48.05	48.45	0	4,239	0.00%	大買/大賣/
2023/07/13	7	47.81	5	48.00	47.35	2	4,166	0.05%
2023/07/12	107	48.18	108	48.37	48.10	-1	4,123	-0.02%	大買/大賣/
2023/07/11	100	47.83	96	47.91	47.80	4	4,014	0.10%
2023/07/10	22	47.22	18	47.32	47.30	4	3,981	0.10%
2023/07/07	8	46.57	11	46.35	46.70	-3	3,963	-0.08%
2023/07/06	108	47.49	104	47.75	47.75	4	3,922	0.10%	大買/大賣/
2023/07/05	1	47.35	1	47.20	47.35	0	3,870	0.00%
2023/07/04	4	46.78	3	46.90	46.75	1	3,838	0.03%
2023/07/03	12	47.56	9	47.44	47.30	3	3,841	0.08%
2023/06/30	4	47.15	5	46.87	47.30	-1	3,822	-0.03%
2023/06/29	7	46.94	1	46.70	46.95	6	3,842	0.16%
2023/06/28	2	47.08	2	47.20	47.20	0	3,834	0.00%
2023/06/27	1	47.55	10	47.18	46.60	-9	3,836	-0.23%
2023/06/26	0	0.00	1	46.11	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	1	46.10	46.15	-1	3,831	-0.03%
2023/06/20	2	45.95	0	0.00	45.95	2	3,980	0.05%
2023/06/19	6	46.43	2	46.28	46.25	4	4,117	0.10%
2023/06/16	2	46.10	1	46.50	46.65	1	4,269	0.02%
2023/06/15	65	46.17	66	46.29	46.40	-1	4,270	-0.02%
2023/06/14	40	46.20	18	45.96	46.30	22	4,244	0.52%
2023/06/13	1	44.50	1	44.65	44.50	0	4,099	0.00%
2023/06/12	0	0.00	1	44.00	43.85	-1	4,195	-0.02%
2023/06/08	2	44.35	0	0.00	44.05	2	4,254	0.05%
2023/06/07	0	0.00	4	44.85	45.20	-4	4,335	-0.09%
2023/06/06	0	0.00	2	44.93	45.20	-2	4,371	-0.05%
2023/06/05	0	0.00	2	45.70	45.40	-2	4,430	-0.05%
2023/06/02	2	44.88	2	45.03	44.75	0	4,433	0.00%
2023/06/01	2	44.75	2	44.63	44.65	0	4,454	0.00%
2023/05/30	3	44.78	4	44.66	44.95	-1	4,461	-0.02%
2023/05/29	1	44.80	8.3	44.78	44.80	-7.3	4,461	-0.16%
2023/05/26	1.8	44.03	5	44.16	44.05	-3.2	4,455	-0.07%
2023/05/25	0	0.00	3	44.05	44.05	-3	4,447	-0.07%
2023/05/24	1	43.90	0	0.00	44.00	1	4,492	0.02%
2023/05/22	2	43.78	0	0.00	43.70	2	4,504	0.04%
2023/05/19	1	43.20	3	43.50	43.20	-2	4,523	-0.04%
2023/05/18	2	43.25	2	43.38	43.50	0	4,597	0.00%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/15	0	0.00	3	42.28	42.25	-3	4,660	-0.06%
2023/05/11	0	0.00	7	42.16	42.05	-7	4,834	-0.14%
2023/05/10	0	0.00	1	42.50	42.60	-1	4,903	-0.02%
2023/05/09	0	0.00	1	43.25	42.60	-1	4,975	-0.02%
2023/05/08	1	44.10	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.10	2	44.10	43.95	0	5,039	0.00%
2023/05/03	2	44.05	0	44.05	44.10	2	5,198	0.04%
2023/05/02	0	0.00	0.1	44.05	44.00	-0.1	5,268	0.00%
2023/04/28	2.3	43.36	5	43.26	43.20	-2.7	5,378	-0.05%
2023/04/27	3	43.02	1	43.00	43.20	2	5,360	0.04%
2023/04/26	4	42.43	6	42.41	42.50	-2	5,334	-0.04%
2023/04/25	2	43.85	4	43.14	42.55	-2	5,320	-0.04%
2023/04/24	2	43.83	5	43.59	43.55	-3	5,314	-0.06%
2023/04/21	12	44.64	19	44.62	44.10	-7	5,301	-0.13%
2023/04/20	20	45.70	0	0.00	45.15	20	5,273	0.38%
2023/04/19	6	45.47	14	45.55	45.25	-8	5,337	-0.15%
2023/04/18	3	46.28	0	0.00	46.15	3	5,261	0.06%
2023/04/17	4	46.21	4	46.11	46.15	0	5,238	0.00%
2023/04/14	6	46.62	3	46.67	46.70	3	5,182	0.06%
2023/04/13	19	47.21	2	46.88	46.85	17	5,147	0.33%
2023/04/12	2	48.18	0.2	48.35	48.35	1.9	5,035	0.04%
2023/04/11	4	48.36	2	48.48	48.30	2	4,993	0.04%
2023/04/10	15	48.53	1	48.35	48.65	14	4,980	0.28%
2023/04/07	1	47.75	0	0.00	47.90	1	4,918	0.02%
2023/04/06	3	47.68	0	0.00	47.60	3	4,906	0.06%
2023/03/31	1	48.70	2.3	48.92	48.50	-1.3	4,867	-0.03%
2023/03/30	1	48.40	6	48.69	48.65	-5	4,837	-0.10%
2023/03/29	10	48.44	10	48.27	48.00	0	4,819	0.00%
2023/03/28	17	48.62	6	48.20	48.10	11	4,807	0.23%
2023/03/27	3	48.75	5	48.83	48.90	-2	4,706	-0.04%
2023/03/24	14	49.24	11	49.29	49.35	3	4,633	0.06%
2023/03/23	62	49.31	69	49.32	49.55	-7	4,531	-0.15%
2023/03/22	19.3	48.54	17	48.64	48.90	2.3	4,355	0.05%
2023/03/21	6	48.03	30	48.10	47.70	-24	4,191	-0.57%
2023/03/20	13	46.54	20	46.89	47.20	-7	4,007	-0.17%
2023/03/17	8	46.77	46	46.83	46.20	-38	3,945	-0.96%
2023/03/16	60	46.47	24	46.57	46.45	36	3,860	0.93%
2023/03/15	26	46.17	11	46.29	45.95	15	3,782	0.40%
2023/03/14	1	44.25	4	44.49	44.90	-3	3,738	-0.08%
2023/03/13	9	44.47	5	44.80	44.75	4	3,733	0.11%
2023/03/10	46	46.84	44	46.80	45.40	2	3,731	0.05%
2023/03/09	0	46.70	1	46.25	46.20	-1	3,782	-0.03%
2023/03/08	2	46.35	4.1	46.43	46.90	-2.1	3,772	-0.06%
2023/03/07	10	46.25	3	46.25	46.10	7	3,742	0.19%
2023/03/06	2	46.03	2	45.73	46.05	0	3,738	0.00%
2023/03/03	1	45.10	8	45.00	45.00	-7	3,738	-0.19%
2023/03/02	0	45.00	0	0.00	44.75	0	3,832	0.00%
2023/03/01	0	45.00	3	44.40	45.10	-3	3,897	-0.08%
2023/02/24	11	44.94	1	44.75	44.90	10	3,889	0.26%
2023/02/23	4	45.35	0.1	45.36	45.35	3.9	3,899	0.10%
2023/02/22	21	45.00	13	44.93	45.15	8	3,948	0.20%
2023/02/21	2	46.18	8	46.08	45.85	-6	3,949	-0.15%
2023/02/20	17	46.38	8	46.37	46.35	9	4,028	0.22%
2023/02/17	7	46.06	1	46.15	46.25	6	4,126	0.15%
2023/02/16	9	46.22	10.3	46.11	46.45	-1.3	4,165	-0.03%
2023/02/15	1	44.80	2	44.75	45.05	-1	4,284	-0.02%
2023/02/14	6	45.20	0	0.00	45.05	6	4,354	0.14%
2023/02/13	1	45.70	1	45.35	45.15	0	4,433	0.00%
2023/02/10	3	45.73	10	46.05	45.70	-7	4,528	-0.15%
2023/02/09	4	46.81	6	46.78	46.65	-2	4,594	-0.04%
2023/02/08	6	46.71	7	46.71	46.15	-1	4,578	-0.02%
2023/02/07	1	45.35	9	46.09	46.20	-8	4,562	-0.18%
2023/02/06	10	45.12	17	44.95	44.70	-7	4,616	-0.15%
2023/02/03	10	45.67	12	45.96	45.55	-2	4,610	-0.04%
2023/02/02	1	46.00	20	46.15	46.10	-19	4,610	-0.41%
2023/02/01	3	45.28	17.3	45.46	45.50	-14.3	4,585	-0.31%
2023/01/31	6	44.67	11	44.70	44.85	-5	4,618	-0.11%
2023/01/30	24	43.51	21	43.63	44.50	3	4,570	0.07%
2023/01/17	1	42.20	5	42.24	42.10	-4	4,472	-0.09%
2023/01/16	1	42.00	0	0.00	42.20	1	4,562	0.02%
2023/01/13	10	42.14	3	42.90	41.80	7	4,593	0.15%
2023/01/12	6	43.00	0	0.00	42.55	6	4,600	0.13%
2023/01/11	2	43.60	2	43.48	43.40	0	4,613	0.00%
2023/01/10	20	43.70	23	43.78	43.90	-3	4,666	-0.06%
2023/01/09	4	43.51	21	43.71	44.25	-17	4,683	-0.36%
2023/01/06	0	0.00	9	42.32	42.50	-9	4,652	-0.19%
2023/01/05	4	41.94	1	42.25	41.65	3	4,758	0.06%
2023/01/03	4	41.31	0	0.00	41.45	4	4,896	0.08%
2022/12/30	4	41.88	0	0.00	40.80	4	4,942	0.08%
2022/12/28	2	40.75	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.45	2	42.43	42.15	-1	5,257	-0.02%
2022/12/26	3	41.95	0	0.00	41.80	3	5,361	0.06%
2022/12/23	0	0.00	13	41.76	41.80	-13	5,471	-0.24%
2022/12/22	4	42.21	1	42.00	41.95	3	5,563	0.05%
2022/12/21	1	41.95	3	42.25	41.65	-2	5,752	-0.03%
2022/12/20	3	42.08	10	42.00	41.85	-7	6,069	-0.12%
2022/12/19	2	43.45	0	0.00	43.40	2	6,280	0.03%
2022/12/16	5	43.77	1	43.90	43.65	4	6,368	0.06%
2022/12/15	10	44.85	1.2	44.65	44.60	8.8	6,395	0.14%
2022/12/14	1	44.35	3.2	44.53	44.80	-2.2	6,467	-0.03%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.85	5.1	43.75	43.75	-4.1	6,505	-0.06%
2022/12/09	1	44.90	6	45.27	44.25	-5	6,550	-0.08%
2022/12/08	6	44.86	3	44.60	44.85	3	6,563	0.05%
2022/12/07	4	44.78	6	45.58	44.75	-2	6,595	-0.03%
2022/12/06	8	46.74	5	45.85	46.00	3	6,609	0.05%
2022/12/05	7	47.62	1	47.70	47.70	6	6,613	0.09%
2022/12/02	7	47.59	2	47.63	47.60	5	6,622	0.08%
2022/12/01	7	47.41	22.3	47.55	47.70	-15.3	6,644	-0.23%
2022/11/30	29	45.46	24	45.71	45.95	5	6,594	0.08%
2022/11/29	6	44.68	5	44.98	45.20	1	6,728	0.01%
2022/11/28	2	45.60	8	45.85	45.55	-6	6,740	-0.09%
2022/11/25	4	46.30	12	46.48	45.90	-8	6,802	-0.12%
2022/11/24	13	46.29	5.7	45.95	46.50	7.3	6,820	0.11%
2022/11/23	12	46.10	5	45.21	45.20	7	6,795	0.10%
2022/11/22	4	45.88	6	45.65	45.65	-2	6,842	-0.03%
2022/11/21	0	0.00	10	46.08	45.85	-10	7,128	-0.14%
2022/11/18	4	46.23	7	46.13	45.65	-3	7,432	-0.04%
2022/11/17	3	45.75	0.1	46.00	46.20	2.9	7,423	0.04%
2022/11/16	4	45.65	11	46.03	46.10	-7	7,464	-0.09%
2022/11/15	7	45.56	14.1	45.72	46.00	-7.1	7,430	-0.09%
2022/11/14	4	45.13	9	44.97	45.00	-5	7,468	-0.07%
2022/11/11	85	45.01	87	45.16	44.75	-2	7,530	-0.03%
2022/11/10	6	43.57	19.1	43.68	43.80	-13.1	7,430	-0.18%
2022/11/09	12	42.86	12	42.98	43.00	0	7,527	0.00%
2022/11/08	9	42.74	13	42.89	42.25	-4	7,570	-0.05%
2022/11/07	13.1	42.27	7	42.36	42.35	6.1	7,805	0.08%
2022/11/04	2	41.28	14	41.91	42.20	-12	8,032	-0.15%
2022/11/03	3	40.90	12	41.31	41.40	-9	8,027	-0.11%
2022/11/02	160	41.02	153	41.10	41.00	7	8,098	0.09%	大買/大賣/
2022/11/01	5	40.25	0	0.00	40.20	5	8,034	0.06%
2022/10/31	0	0.00	5	39.94	39.90	-5	8,129	-0.06%
2022/10/28	1	39.40	0	0.00	39.05	1	8,131	0.01%
2022/10/27	12	39.72	27	39.72	39.95	-15	8,121	-0.18%
2022/10/26	3	37.75	4	37.73	37.60	-1	8,063	-0.01%
2022/10/25	4	38.35	0	0.00	38.30	4	8,072	0.05%
2022/10/24	8	39.51	8	39.49	38.95	0	8,111	0.00%
2022/10/21	0	0.00	4	38.80	39.05	-4	8,078	-0.05%
2022/10/20	13	38.73	13	39.03	38.70	0	8,089	0.00%
2022/10/19	5	39.08	2	39.85	39.00	3	8,105	0.04%
2022/10/18	4	39.38	3	40.15	39.55	1	8,090	0.01%
2022/10/17	0	0.00	21	37.87	39.80	-21	8,162	-0.26%
2022/10/14	83	38.80	82	38.91	38.95	1	8,231	0.01%
2022/10/13	14	37.50	14	36.49	36.40	0	8,282	0.00%
2022/10/12	31	38.66	4	38.99	38.70	27	8,242	0.33%
2022/10/11	1	38.55	2	38.40	38.40	-1	8,291	-0.01%
2022/10/07	4	40.45	0	0.00	40.60	4	8,336	0.05%
2022/10/06	3.1	40.75	0	0.00	41.10	3.1	8,352	0.04%
2022/10/05	7	41.30	13	41.04	40.80	-6	8,345	-0.07%
2022/10/04	2	39.95	8	39.84	39.90	-6	8,311	-0.07%
2022/10/03	9	38.51	4	38.80	38.60	5	8,391	0.06%
2022/09/30	17	37.71	18	38.11	39.45	-1	8,407	-0.01%
2022/09/29	26	38.98	26	38.40	38.30	0	8,428	0.00%
2022/09/28	17	38.57	22	38.47	37.90	-5	8,439	-0.06%
2022/09/27	50	39.64	41	39.20	40.30	9	8,331	0.11%
2022/09/26	25	41.24	17	42.25	40.15	8	8,083	0.10%
2022/09/23	19	44.97	6	45.09	44.60	13	7,976	0.16%
2022/09/22	11	44.93	6.1	45.70	45.80	4.9	7,992	0.06%
2022/09/21	25	45.63	10	45.66	45.35	15	7,978	0.19%
2022/09/20	6	47.06	0	0.00	46.60	6	7,971	0.08%
2022/09/19	0	0.00	1	46.80	46.80	-1	8,015	-0.01%
2022/09/16	7	47.69	17	47.31	47.25	-10	8,045	-0.12%
2022/09/15	12.1	49.01	5	48.70	48.25	7.1	8,114	0.09%
2022/09/14	11.1	47.62	6	48.57	48.80	5.1	8,186	0.06%
2022/09/13	2	49.25	3	48.97	48.90	-1	8,228	-0.01%
2022/09/12	5	49.30	9	49.32	49.30	-4	8,309	-0.05%
2022/09/08	1	48.00	1	47.75	48.00	0	8,404	0.00%
2022/09/07	12.1	46.58	6	46.78	46.50	6.1	8,480	0.07%
2022/09/06	2	47.20	17	47.28	47.30	-15	8,494	-0.18%
2022/09/05	26	49.49	22	49.17	48.50	4	8,483	0.05%
2022/09/02	58	51.54	40	51.71	51.00	18	8,479	0.21%
2022/09/01	21.1	51.05	1	51.00	51.10	20.1	8,484	0.24%
2022/08/31	8.1	51.62	4	52.05	52.20	4.1	8,464	0.05%
2022/08/30	102	51.90	109	52.03	52.00	-7	8,477	-0.08%	大買/大賣/
2022/08/29	18.6	50.72	4	50.80	50.70	14.6	8,441	0.17%
2022/08/26	28	53.24	5	52.94	52.70	23	8,393	0.27%
2022/08/25	13.5	52.61	56	52.86	53.60	-42.5	8,176	-0.52%
2022/08/24	10	50.70	1	51.40	50.30	9	7,970	0.11%
2022/08/23	7	50.09	5	50.40	50.70	2	8,204	0.02%
2022/08/22	7	50.87	1	50.90	50.80	6	8,484	0.07%
2022/08/19	27	52.08	27	51.95	51.60	0	8,626	0.00%
2022/08/18	16	50.97	6	51.53	51.50	10	8,886	0.11%
2022/08/17	17	50.81	1	51.00	50.90	16	8,984	0.18%
2022/08/16	10	51.02	23	51.28	51.00	-13	9,064	-0.14%
2022/08/15	3	50.05	6	50.01	50.20	-3	8,954	-0.03%
2022/08/12	17	50.44	29	50.40	50.30	-12	8,964	-0.13%
2022/08/11	54	49.60	59	49.54	49.60	-5	8,792	-0.06%
2022/08/10	9	47.48	7	47.42	47.60	2	8,698	0.02%
2022/08/09	13	46.93	17	47.20	47.10	-4	8,845	-0.05%
2022/08/08	5	45.60	5	45.95	45.95	0	9,344	0.00%
2022/08/05	40	46.21	50	46.25	46.50	-10	9,800	-0.10%
2022/08/04	10	44.64	10	45.26	45.30	0	9,801	0.00%
2022/08/03	4	45.04	4	45.55	45.10	0	9,954	0.00%
2022/08/02	19	45.56	28	45.73	45.45	-9	10,187	-0.09%
2022/08/01	6	47.15	0	0.00	47.15	6	10,426	0.06%
2022/07/29	32	47.92	13	48.03	47.75	19	10,543	0.18%
2022/07/28	17	47.36	5	47.53	47.00	12	10,780	0.11%
2022/07/27	1	45.65	7	45.96	47.15	-6	10,957	-0.05%
2022/07/26	20	46.33	19	46.66	45.90	1	10,981	0.01%
2022/07/25	5	47.40	0	0.00	47.55	5	11,009	0.05%
2022/07/22	11	48.73	6	48.02	48.10	5	11,136	0.04%
2022/07/21	9	48.32	16	48.25	48.95	-7	11,207	-0.06%
2022/07/20	4.2	47.57	9	47.98	47.25	-4.8	11,225	-0.04%
2022/07/19	6	46.38	4	46.35	46.55	2	11,345	0.02%
2022/07/18	15	47.97	4	48.05	48.20	11	11,402	0.10%
2022/07/15	7	47.39	11	47.08	47.55	-4	11,364	-0.04%
2022/07/14	116.1	45.90	122	46.09	46.15	-6	11,335	-0.05%	大買/大賣/
2022/07/13	7	45.16	7	45.00	44.80	0	11,443	0.00%
2022/07/12	38	44.90	15	44.00	44.00	23	11,600	0.20%
2022/07/11	9	47.31	17	47.63	47.30	-8	11,749	-0.07%
2022/07/08	4	46.29	34	46.22	46.40	-30	11,789	-0.25%
2022/07/07	4	43.75	10	44.71	44.90	-6	11,800	-0.05%
2022/07/06	24	44.80	2	44.18	43.30	22	12,100	0.18%
2022/07/05	6	44.73	8	46.01	46.00	-2	12,371	-0.02%
2022/07/04	2	44.70	8	45.04	44.55	-6	12,364	-0.05%
2022/07/01	12	46.70	19	45.59	45.05	-7	12,365	-0.06%
2022/06/30	29	48.84	9	48.08	48.05	20	12,273	0.16%
2022/06/29	19	50.22	9	50.42	50.50	10	12,324	0.08%
2022/06/28	13	50.90	8	50.93	51.00	5	12,440	0.04%
2022/06/27	4	52.05	14	52.08	52.40	-10	12,592	-0.08%
2022/06/24	7	50.53	6	50.73	50.50	1	12,776	0.01%
2022/06/23	13	49.67	11	50.28	49.95	2	13,229	0.02%
2022/06/22	8	51.00	8	50.30	50.20	0	14,000	0.00%
2022/06/21	6	50.83	16	51.49	52.40	-10	14,530	-0.07%
2022/06/20	8	51.36	13	51.41	50.20	-5	14,839	-0.03%
2022/06/17	18.1	52.78	7	52.61	52.60	11.1	14,885	0.07%
2022/06/16	18.1	56.01	5	56.38	54.60	13.1	14,888	0.09%
2022/06/15	10	57.51	4	57.50	57.00	6	14,993	0.04%
2022/06/14	6.1	56.79	17	57.72	58.40	-11	15,309	-0.07%
2022/06/13	10	58.67	4	58.23	57.70	6	15,378	0.04%
2022/06/10	14.1	60.41	0	0.00	60.50	14.1	15,371	0.09%
2022/06/09	3	61.27	1	61.20	61.00	2	15,626	0.01%
2022/06/08	74	61.73	66	62.07	60.80	8	15,664	0.05%
2022/06/07	2	61.20	9	61.02	61.30	-7	15,905	-0.04%
2022/06/06	4	61.15	4	61.15	61.00	0	16,035	0.00%
2022/06/02	8	61.64	17	61.97	61.60	-9	16,288	-0.06%
2022/06/01	15	61.77	3	61.73	61.60	12	16,483	0.07%
2022/05/31	29	62.37	7	62.44	62.30	22	16,488	0.13%
2022/05/30	65	62.32	60	62.49	62.00	5	16,441	0.03%
2022/05/27	33	60.84	67	60.92	60.70	-34	16,268	-0.21%
2022/05/26	55	60.35	34	60.50	60.00	21	16,175	0.13%
2022/05/25	6	59.45	10	59.16	59.80	-4	15,883	-0.03%
2022/05/24	14	58.49	23.1	57.85	57.50	-9.1	15,892	-0.06%
2022/05/23	2	59.40	32	59.59	59.40	-30	15,785	-0.19%
2022/05/20	5	59.38	4	59.05	59.60	1	15,830	0.01%
2022/05/19	84.2	58.28	71	58.27	59.60	13.1	15,801	0.08%
2022/05/18	32	59.68	42	59.44	59.30	-10	15,781	-0.06%
2022/05/17	21	58.99	14	59.11	60.10	7	15,738	0.04%
2022/05/16	233.1	60.64	155	60.55	58.60	78.1	15,715	0.50%	大買/大賣/
2022/05/13	371	59.24	401	59.33	59.70	-30	15,340	-0.20%	大買/大賣/
2022/05/12	8	55.54	5	55.96	55.50	3	15,166	0.02%
2022/05/11	7	57.20	7	57.69	56.90	0	15,825	0.00%
2022/05/10	106	56.06	111	56.17	58.00	-5	16,239	-0.03%	大買/大賣/
2022/05/09	56	57.33	79	56.96	56.60	-23	16,322	-0.14%
2022/05/06	31	55.30	5	55.50	55.50	26	16,342	0.16%
2022/05/05	33	57.43	35.3	57.53	57.80	-2.3	16,717	-0.01%
2022/05/04	40	55.89	34	55.85	55.60	6	16,714	0.04%
2022/05/03	1	55.30	4	55.03	55.50	-3	16,822	-0.02%
2022/04/29	7	54.93	3	55.23	54.30	4	17,101	0.02%
2022/04/28	7	54.61	6	55.10	54.70	1	17,318	0.01%
2022/04/27	8.1	51.61	4	53.23	53.80	4.1	17,354	0.02%
2022/04/26	6	55.03	17	55.13	54.70	-11	17,287	-0.06%
2022/04/25	16.3	54.91	47	54.75	54.20	-30.7	17,357	-0.18%
2022/04/22	16	58.46	4	58.43	57.90	12	17,523	0.07%
2022/04/21	17	60.01	11	60.02	59.90	6	17,766	0.03%
2022/04/20	22	59.13	6	59.17	58.90	16	18,011	0.09%
2022/04/19	30	60.18	35	60.51	59.30	-5	18,412	-0.03%
2022/04/18	21	59.53	10	59.22	59.00	11	18,403	0.06%
2022/04/15	32.1	59.35	59	58.47	58.40	-26.9	18,432	-0.15%
2022/04/14	42	61.71	11	60.80	60.80	31	18,655	0.17%
2022/04/13	16	62.03	13	62.24	62.40	3	18,634	0.02%
2022/04/12	34.3	61.70	17.5	62.57	60.90	16.8	18,821	0.09%
2022/04/11	40	63.87	32	64.40	62.60	8	18,728	0.04%
2022/04/08	16	67.96	3.2	68.01	68.00	12.8	18,893	0.07%
2022/04/07	12.2	69.02	9	68.44	68.00	3.2	18,970	0.02%
2022/04/06	16	68.39	10	68.61	69.40	6	19,232	0.03%
2022/04/01	27.2	67.85	18	68.31	69.00	9.2	19,662	0.05%
2022/03/31	32	69.15	12	69.03	68.90	20	19,841	0.10%
2022/03/30	41	70.07	26	70.13	69.80	15	19,946	0.08%
2022/03/29	40.2	69.77	5	70.46	70.00	35.2	20,416	0.17%
2022/03/28	45	68.75	37	69.10	70.50	8	20,327	0.04%
2022/03/25	105.3	72.98	58	73.71	71.10	47.3	20,092	0.24%	大買/
2022/03/24	83	76.43	12	76.52	76.30	71	19,374	0.37%
2022/03/23	56.1	78.42	111.2	78.68	79.00	-55.1	19,064	-0.29%	大賣/
2022/03/22	8.1	76.97	8	76.93	77.20	0.1	19,631	0.00%
2022/03/21	7	76.46	10	76.23	75.80	-3	19,753	-0.02%
2022/03/18	17	74.79	19	75.37	75.30	-2	20,122	-0.01%
2022/03/17	118.1	73.13	144	73.32	74.90	-26	20,327	-0.13%	大買/大賣/
2022/03/16	9	70.72	12	70.42	70.40	-3	20,662	-0.01%
2022/03/15	20	70.99	8	70.48	70.20	12	21,408	0.06%
2022/03/14	112	73.47	122	73.55	72.50	-10	23,269	-0.04%	大買/大賣/
2022/03/11	20	70.37	11	71.03	71.40	9	23,531	0.04%
2022/03/10	140	72.35	166	72.62	71.70	-26	24,096	-0.11%	大買/大賣/
2022/03/09	30.9	68.63	2.1	68.61	68.60	28.8	24,579	0.12%
2022/03/08	13	69.65	7	69.93	68.10	6	25,744	0.02%
2022/03/07	14	72.51	12	72.73	72.00	2	27,870	0.01%
2022/03/04	12	76.45	6	77.33	76.50	6	30,560	0.02%
2022/03/03	22	77.44	18	77.31	77.40	4	32,162	0.01%
2022/03/02	17	75.55	8	75.79	76.30	9	33,425	0.03%
2022/03/01	5	74.22	8	74.16	75.20	-3	35,505	-0.01%
2022/02/25	1	73.30	8.1	72.46	72.40	-7.1	37,159	-0.02%
2022/02/24	35.1	74.08	35.1	71.97	71.50	0	37,706	0.00%
2022/02/23	33	75.18	35.3	75.35	75.80	-2.3	38,556	-0.01%
2022/02/22	33.5	75.55	35	74.81	74.90	-1.5	38,753	0.00%
2022/02/21	54	77.46	25.2	77.62	77.30	28.8	38,827	0.07%
2022/02/18	9.8	77.09	7.5	77.39	78.30	2.3	39,120	0.01%
2022/02/17	22	78.20	86	77.38	77.00	-64	39,815	-0.16%
2022/02/16	29	78.79	16	78.77	78.10	13	39,830	0.03%
2022/02/15	29.1	78.66	23	78.37	77.80	6.1	40,095	0.02%
2022/02/14	40.2	78.21	24	78.36	77.80	16.2	40,215	0.04%
2022/02/11	102	79.53	96	80.05	79.70	6	40,771	0.01%	大買/
2022/02/10	53.5	77.28	58.2	77.46	78.10	-4.7	40,750	-0.01%
2022/02/09	48	74.61	55	75.12	74.70	-7	40,664	-0.02%
2022/02/08	28	73.15	6	73.20	73.00	22	41,039	0.05%
2022/02/07	31.1	72.86	28	72.56	73.40	3.1	40,868	0.01%
2022/01/26	5	75.14	9	76.43	76.80	-4	40,695	-0.01%
2022/01/25	40.1	75.15	37	75.66	75.40	3.1	41,051	0.01%
2022/01/24	7	73.81	12	74.28	75.30	-5	41,508	-0.01%
2022/01/21	18.7	74.48	9	74.22	73.10	9.7	41,929	0.02%
2022/01/20	14.6	77.15	2	77.05	77.60	12.6	41,885	0.03%
2022/01/19	18	77.13	20	77.26	77.10	-2	41,826	0.00%
2022/01/18	38	79.48	16	79.46	78.60	22	41,937	0.05%
2022/01/17	44	79.70	35	79.93	79.30	9	41,950	0.02%
2022/01/14	43	77.70	5	78.16	78.10	38	42,033	0.09%
2022/01/13	14	79.61	34	80.04	79.60	-20	42,427	-0.05%
2022/01/12	126	81.23	111.2	81.61	78.20	14.8	42,420	0.03%	大買/大賣/
2022/01/11	13	79.12	13	78.65	78.30	0	42,167	0.00%
2022/01/10	4	78.53	109	79.67	80.00	-105	42,243	-0.25%	大賣/鉅額交易
2022/01/07	145.1	78.85	127.3	79.05	78.50	17.8	42,337	0.04%	大買/大賣/
2022/01/06	18	81.48	15.8	81.96	82.90	2.2	41,989	0.01%
2022/01/05	26	83.69	55.5	83.10	82.50	-29.5	42,144	-0.07%
2022/01/04	13	85.32	21	85.44	85.50	-8	42,220	-0.02%
2022/01/03	339	87.37	358	86.96	84.80	-19	42,114	-0.05%	大買/大賣/
2021/12/30	63.5	85.39	18.2	85.46	85.50	45.3	42,011	0.11%
2021/12/29	47.8	85.19	50	85.46	85.00	-2.2	42,044	-0.01%
2021/12/28	227.2	85.57	209.7	85.81	84.20	17.5	41,934	0.04%	大買/大賣/
2021/12/27	114	84.06	117.1	84.14	84.70	-3.1	41,756	-0.01%	大買/大賣/
2021/12/24	15	82.98	6	84.08	82.50	9	41,692	0.02%
2021/12/23	419	84.70	432	84.36	83.20	-13	41,679	-0.03%	大買/大賣/
2021/12/22	6.2	81.52	6	81.47	81.00	0.2	41,410	0.00%
2021/12/21	26	81.35	24	81.04	81.20	2	41,428	0.00%
2021/12/20	6	82.53	3	82.40	82.20	3	41,361	0.01%
2021/12/17	24	82.91	4	82.45	82.40	20	41,536	0.05%
2021/12/16	603	85.97	603.2	85.90	84.50	-0.2	41,773	0.00%	大買/大賣/
2021/12/15	14	81.74	3	81.87	81.80	11	41,044	0.03%
2021/12/14	101.2	81.41	101.5	81.53	81.60	-0.3	41,013	0.00%	大買/大賣/
2021/12/13	50.1	83.57	46	83.64	82.80	4.1	40,747	0.01%
2021/12/10	197	85.54	188.2	85.80	84.90	8.8	40,474	0.02%	大買/大賣/
2021/12/09	65	86.13	307	87.26	84.60	-242	39,901	-0.61%	大賣/鉅額交易
2021/12/08	2,452.1	88.18	2,464.5	88.01	88.40	-12.4	39,235	-0.03%	大買/大賣/
2021/12/07	280	84.39	63	83.83	84.30	217	37,600	0.58%	大買/鉅額交易
2021/12/06	51.2	84.74	748.1	85.21	83.30	-696.9	37,365	-1.86%	大賣/鉅額交易
2021/12/03	1,300	86.19	1,056.2	85.81	86.50	243.8	37,287	0.65%	大買/大賣/鉅額交易
2021/12/02	1,431.2	86.79	1,003.2	87.12	85.40	428	37,252	1.15%	大買/大賣/鉅額交易
2021/12/01	4,549	86.13	4,597.3	86.18	86.70	-48.3	36,316	-0.13%	大買/大賣/
2021/11/30	1,080.3	86.01	1,545.6	86.13	81.80	-465.3	34,565	-1.35%	大買/大賣/鉅額交易
2021/11/29	2,501	80.81	1,933.6	80.73	84.90	567.4	32,731	1.73%	大買/大賣/鉅額交易
2021/11/26	381.1	78.85	616.3	78.24	77.20	-235.2	31,324	-0.75%	大買/大賣/鉅額交易
2021/11/25	850.3	77.71	884	77.51	79.70	-33.7	30,253	-0.11%	大買/大賣/
2021/11/24	915.5	76.00	765.6	76.10	76.40	149.9	28,302	0.53%	大買/大賣/鉅額交易
2021/11/23	80.7	70.66	62	69.55	69.50	18.7	27,223	0.07%
2021/11/22	185	70.93	214.1	70.62	71.20	-29.1	27,501	-0.11%	大買/大賣/
2021/11/19	24	68.04	11	67.93	67.30	13	27,702	0.05%
2021/11/18	13	68.41	21	68.78	67.70	-8	27,758	-0.03%
2021/11/17	20	68.83	13.5	68.54	68.90	6.5	27,904	0.02%
2021/11/16	184.2	68.72	222.1	69.31	68.20	-37.9	27,849	-0.14%	大買/大賣/
2021/11/15	118.3	67.73	16	67.84	67.40	102.3	27,355	0.37%	大買/鉅額交易
2021/11/12	48.1	67.10	32	67.11	66.80	16.1	27,411	0.06%
2021/11/11	38.1	68.65	6	68.47	68.60	32.1	27,191	0.12%
2021/11/10	321	69.33	325.5	69.66	69.60	-4.5	27,049	-0.02%	大買/大賣/
2021/11/09	49	68.86	113.3	68.76	68.30	-64.3	26,377	-0.24%	大賣/
2021/11/08	40.2	67.25	15	67.77	66.60	25.2	25,834	0.10%
2021/11/05	417.5	68.67	421	68.21	66.30	-3.5	25,599	-0.01%	大買/大賣/
2021/11/04	48	64.76	33	64.65	64.70	15	25,211	0.06%
2021/11/03	27.1	64.18	25.3	64.10	64.10	1.8	25,388	0.01%
2021/11/02	148	67.51	121.1	65.28	65.50	27	25,396	0.11%	大買/大賣/
2021/11/01	147	66.72	154.3	67.38	68.00	-7.3	25,138	-0.03%	大買/大賣/
2021/10/29	124.3	63.59	161.6	64.08	64.20	-37.3	24,825	-0.15%	大買/大賣/
2021/10/28	60	63.16	75	61.97	61.60	-15	24,286	-0.06%
2021/10/27	6.9	62.10	15.5	62.03	62.10	-8.6	24,335	-0.04%
2021/10/26	20	61.90	27	61.75	61.20	-7	24,811	-0.03%
2021/10/25	17	61.16	10	61.08	61.60	7	25,087	0.03%
2021/10/22	28.4	61.80	13	61.75	62.00	15.4	25,756	0.06%
2021/10/21	115	62.47	150.3	62.22	60.50	-35.3	26,940	-0.13%	大買/大賣/
2021/10/20	25.2	58.43	25	58.84	58.30	0.2	27,151	0.00%
2021/10/19	38	57.52	16	57.82	57.10	22	27,572	0.08%
2021/10/18	17.5	57.26	10	57.74	56.80	7.5	28,329	0.03%
2021/10/15	481.2	57.68	455	57.54	58.80	26.2	28,865	0.09%	大買/大賣/
2021/10/14	44	55.08	46	55.36	55.10	-2	29,007	-0.01%
2021/10/13	34.5	56.38	36	57.08	54.90	-1.5	29,386	-0.01%
2021/10/12	155	57.95	15	58.10	57.70	140	29,393	0.48%	大買/鉅額交易
2021/10/08	14.5	61.05	3	61.37	61.30	11.5	29,452	0.04%
2021/10/07	37	61.98	45	61.91	62.10	-8	29,875	-0.03%
2021/10/06	15	59.36	20	59.19	58.50	-5	31,380	-0.02%
2021/10/05	24.9	59.49	11	59.21	60.40	13.9	32,249	0.04%
2021/10/04	40	60.98	46	59.85	58.20	-6	32,428	-0.02%
2021/10/01	27	60.96	42	60.98	60.50	-15	33,205	-0.05%
2021/09/30	24	62.99	8	63.19	63.60	16	34,625	0.05%
2021/09/29	56.2	64.07	16	63.99	63.20	40.2	34,630	0.12%
2021/09/28	17.1	67.73	20	67.17	67.10	-2.9	34,636	-0.01%
2021/09/27	33	68.86	6	68.63	68.10	27	34,805	0.08%
2021/09/24	28	69.88	13	70.66	69.00	15	35,209	0.04%
2021/09/23	74	70.48	51	70.35	69.60	23	35,387	0.06%
2021/09/22	21.2	68.51	25	69.13	69.30	-3.8	35,842	-0.01%
2021/09/17	29.8	68.15	36.1	68.05	69.40	-6.3	36,073	-0.02%
2021/09/16	5	68.74	18	68.73	69.00	-13	36,748	-0.04%
2021/09/15	9	67.48	1	67.30	67.10	8	37,667	0.02%
2021/09/14	9	68.38	10	68.31	68.10	-1	39,322	0.00%
2021/09/13	39.1	68.90	14.2	68.84	68.30	24.9	40,604	0.06%
2021/09/10	25.8	67.40	27.3	68.26	69.30	-1.6	41,229	0.00%
2021/09/09	20.3	66.81	23	67.06	67.00	-2.7	43,160	-0.01%
2021/09/08	65.2	66.14	79	65.31	65.00	-13.8	43,523	-0.03%
2021/09/07	237.4	70.91	225	71.21	68.60	12.4	43,238	0.03%	大買/大賣/
2021/09/06	13	70.78	149	70.69	70.60	-136	42,950	-0.32%	大賣/鉅額交易
2021/09/03	148	71.83	51	71.46	72.00	97	42,853	0.23%	大買/
2021/09/02	990	73.00	1,013.2	72.91	68.80	-23.2	43,072	-0.05%	大買/大賣/
2021/09/01	51	70.05	15	70.20	70.70	36	42,978	0.08%
2021/08/31	31.2	70.07	43	69.76	70.40	-11.8	43,744	-0.03%
2021/08/30	10	69.82	27	69.76	69.60	-17	43,580	-0.04%
2021/08/27	66	69.77	34.2	69.94	68.70	31.9	43,718	0.07%
2021/08/26	179	69.89	298.3	69.75	70.20	-119.3	43,464	-0.27%	大買/大賣/鉅額交易
2021/08/25	1,189	69.00	1,100.3	69.19	68.70	88.8	42,798	0.21%	大買/大賣/
2021/08/24	119.2	65.87	109.1	66.35	64.60	10.1	41,825	0.02%	大買/大賣/
2021/08/23	143	64.90	164.5	65.09	64.90	-21.5	41,991	-0.05%	大買/大賣/
2021/08/20	81	62.26	48	62.44	62.00	33	42,002	0.08%
2021/08/19	20	60.94	22	61.12	60.00	-2	42,029	0.00%
2021/08/18	8	58.34	15.3	58.83	60.30	-7.3	42,809	-0.02%
2021/08/17	13	57.65	7	58.94	56.00	6	42,930	0.01%
2021/08/16	7	59.49	15	59.38	59.20	-8	42,830	-0.02%
2021/08/13	4	61.95	16	61.29	59.80	-12	42,736	-0.03%
2021/08/12	9	62.80	13	63.03	63.00	-4	42,761	-0.01%
2021/08/11	7	62.66	6.1	62.80	63.00	1	42,854	0.00%
2021/08/10	38	63.63	22	63.88	62.70	16	42,903	0.04%
2021/08/09	32	67.00	15	66.50	65.50	17	43,104	0.04%
2021/08/06	39	69.66	214	71.63	69.30	-175	43,250	-0.40%	大賣/鉅額交易
2021/08/05	217	71.85	36	71.32	71.60	181	43,441	0.42%	大買/鉅額交易
2021/08/04	44	70.73	65.1	71.10	69.70	-21.1	43,842	-0.05%
2021/08/03	24	69.25	13	69.29	69.00	11	43,935	0.03%
2021/08/02	23	69.19	28	69.32	68.70	-5	44,212	-0.01%
2021/07/30	40.1	70.87	20	71.69	69.80	20.1	44,358	0.05%
2021/07/29	84	68.80	86.1	69.92	71.80	-2.1	44,148	0.00%
2021/07/28	207	67.71	304.1	66.12	67.60	-97.1	44,340	-0.22%	大買/大賣/
2021/07/27	1,396	74.91	1,465.1	74.76	71.70	-69.1	44,608	-0.15%	大買/大賣/
2021/07/26	400	71.14	302.6	71.55	71.20	97.4	43,726	0.22%	大買/大賣/
2021/07/23	129.5	68.85	48.3	68.54	67.90	81.2	43,313	0.19%	大買/
2021/07/22	436	69.70	458.2	69.85	69.30	-22.2	43,250	-0.05%	大買/大賣/
2021/07/21	384.1	67.88	415.2	67.99	66.40	-31.1	43,084	-0.07%	大買/大賣/
2021/07/20	94	66.19	36	66.47	65.10	58	44,059	0.13%
2021/07/19	297.1	67.20	329.2	67.39	67.10	-32.1	45,994	-0.07%	大買/大賣/
2021/07/16	42.1	65.65	17.1	65.67	65.10	25.1	47,289	0.05%
2021/07/15	40.1	65.86	22	65.53	65.50	18.1	50,274	0.04%
2021/07/14	84.2	67.00	62.1	67.35	66.50	22.1	51,027	0.04%
2021/07/13	1,379	70.47	1,427.2	70.55	67.10	-48.2	50,995	-0.09%	大買/大賣/
2021/07/12	779	67.56	731	67.62	67.70	48	49,305	0.10%	大買/大賣/
2021/07/09	43	64.21	23	64.12	63.90	20	48,631	0.04%
2021/07/08	122.2	65.52	61	64.81	64.20	61.2	49,415	0.12%	大買/
2021/07/07	985.1	65.03	1,097.6	65.08	65.70	-112.5	49,823	-0.23%	大買/大賣/鉅額交易
2021/07/06	31	61.08	54.2	60.93	60.70	-23.2	49,067	-0.05%
2021/07/05	44	61.85	128	62.17	62.00	-84	50,883	-0.17%	大賣/
2021/07/02	74	60.91	37.5	60.75	61.30	36.5	51,926	0.07%
2021/07/01	60	59.42	91	59.16	58.80	-31	52,148	-0.06%
2021/06/30	53.2	62.60	40	61.64	61.10	13.2	51,772	0.03%
2021/06/29	78.2	62.50	107.1	62.79	62.00	-28.9	51,477	-0.06%	大賣/
2021/06/28	27	61.13	74.1	60.94	61.00	-47.1	50,641	-0.09%
2021/06/25	198.2	61.34	502	61.98	60.90	-303.8	50,287	-0.60%	大買/大賣/鉅額交易
2021/06/24	443	63.44	2,379.1	63.22	62.80	-1,936.1	49,465	-3.91%	大買/大賣/鉅額交易
2021/06/23	2,675	63.05	716.1	63.05	64.50	1,959	48,366	4.05%	大買/大賣/鉅額交易
2021/06/22	371	61.04	328	61.24	59.60	43	46,598	0.09%	大買/大賣/
2021/06/21	182	59.09	243.1	59.17	59.20	-61.1	45,198	-0.14%	大買/大賣/
2021/06/18	1,428.2	59.61	967.1	59.32	58.00	461.2	44,400	1.04%	大買/大賣/鉅額交易
2021/06/17	53	55.65	112.5	55.07	56.50	-59.5	42,212	-0.14%	大賣/
2021/06/16	36.1	54.09	17	54.31	53.20	19.1	41,615	0.05%
2021/06/15	56	53.83	56	53.84	54.50	0	41,494	0.00%
2021/06/11	28.7	54.20	122	53.91	53.70	-93.4	41,405	-0.23%	大賣/
2021/06/10	721.2	56.57	658	56.53	55.10	63.2	41,386	0.15%	大買/大賣/
2021/06/09	254.8	54.93	213	55.24	54.50	41.8	40,538	0.10%	大買/大賣/
2021/06/08	629.1	54.74	608.1	54.88	53.40	21	39,603	0.05%	大買/大賣/
2021/06/07	10	51.33	36	51.84	52.30	-26	38,610	-0.07%
2021/06/04	34	52.47	11	51.98	51.50	23	38,533	0.06%
2021/06/03	185	52.01	220	52.02	52.70	-35	38,248	-0.09%	大買/大賣/
2021/06/02	38	51.96	38	51.36	50.70	0	37,984	0.00%
2021/06/01	19	51.98	20	51.97	51.60	-1	37,889	0.00%
2021/05/28	119	51.05	95	51.20	50.80	24	37,541	0.06%	大買/
2021/05/27	153	50.46	100	50.38	50.00	53	37,595	0.14%	大買/
2021/05/26	330	50.93	592	51.22	49.65	-262	38,069	-0.69%	大買/大賣/鉅額交易
2021/05/25	365	48.79	105.1	48.33	49.35	259.9	37,991	0.68%	大買/大賣/鉅額交易
2021/05/24	9	44.79	11	44.84	44.90	-2	37,818	-0.01%
2021/05/21	23	43.85	16	44.05	44.10	7	37,958	0.02%
2021/05/20	8.5	44.08	7	44.17	42.90	1.5	38,330	0.00%
2021/05/19	34	45.05	40	44.79	45.55	-6	38,318	-0.02%
2021/05/18	27	43.71	24	44.67	45.15	3	38,251	0.01%
2021/05/17	21	42.40	23	41.80	41.35	-2	38,136	-0.01%
2021/05/14	24	45.97	25	46.14	44.45	-1	37,652	0.00%
2021/05/13	109	45.99	106	45.82	46.10	3	37,223	0.01%	大買/大賣/
2021/05/12	29	47.34	49	45.82	45.20	-20	36,716	-0.05%
2021/05/11	50.1	48.96	101	48.90	48.10	-50.9	35,969	-0.14%	大賣/
2021/05/10	92	52.43	65.2	51.91	51.50	26.8	35,516	0.08%
2021/05/07	10	53.23	9.1	53.70	54.70	0.9	35,156	0.00%
2021/05/06	106	52.71	29	51.57	51.20	77	34,824	0.22%	大買/
2021/05/05	76	53.58	93	53.03	51.80	-17	34,990	-0.05%
2021/05/04	37	54.62	72.6	53.23	55.20	-35.6	34,372	-0.10%
2021/05/03	38.1	57.66	168	58.07	54.90	-129.9	33,362	-0.39%	大賣/鉅額交易
2021/04/29	466	58.26	350.1	58.61	58.00	115.9	32,885	0.35%	大買/大賣/鉅額交易
2021/04/28	55	57.69	42.1	57.54	56.90	13	32,626	0.04%
2021/04/27	65.3	56.79	559	58.04	56.10	-493.7	32,409	-1.52%	大賣/鉅額交易
2021/04/26	1,089	59.83	537.2	60.11	58.80	551.8	31,778	1.74%	大買/大賣/鉅額交易
2021/04/23	3,112	57.49	3,074.5	57.21	58.30	37.5	30,344	0.12%	大買/大賣/
2021/04/22	281	56.89	362	57.02	53.00	-81	29,151	-0.28%	大買/大賣/
2021/04/21	1,809.4	57.26	2,263.6	56.79	56.40	-454.2	27,746	-1.64%	大買/大賣/鉅額交易
2021/04/20	1,376	52.11	921.8	52.15	52.90	454.2	24,892	1.82%	大買/大賣/鉅額交易
2021/04/19	322	47.58	322	48.11	48.15	0	23,884	0.00%	大買/大賣/
2021/04/16	9	46.33	11	46.59	46.15	-2	23,470	-0.01%
2021/04/15	31	46.21	9	46.73	46.50	22	23,342	0.09%
2021/04/14	284	46.31	281	45.92	46.55	3	23,124	0.01%	大買/大賣/
2021/04/13	921	51.41	955.1	51.49	48.20	-34.1	22,165	-0.15%	大買/大賣/
2021/04/12	33	49.56	33.2	49.53	48.60	-0.2	20,842	0.00%
2021/04/09	470	49.75	626.3	49.85	48.55	-156.3	20,153	-0.78%	大買/大賣/鉅額交易
2021/04/08	1,639	47.74	1,605	47.73	48.00	34	18,280	0.19%	大買/大賣/
2021/04/07	17	43.29	60	43.52	43.65	-43	17,193	-0.25%
2021/04/06	47	41.86	21	41.62	42.45	26	17,560	0.15%
2021/04/01	22	41.71	3	41.65	41.75	19	17,712	0.11%
2021/03/31	2	42.18	26	42.03	42.20	-24	17,669	-0.14%
2021/03/30	12	41.47	1	41.25	41.25	11	17,764	0.06%
2021/03/29	21	41.46	10	41.60	41.60	11	18,033	0.06%
2021/03/26	11	41.02	3	41.22	41.15	8	18,784	0.04%
2021/03/25	5	41.10	10	41.33	41.05	-5	18,873	-0.03%
2021/03/24	11	41.11	0	0.00	41.00	11	19,006	0.06%
2021/03/23	7	41.46	6	41.18	41.15	1	19,321	0.01%
2021/03/22	13	41.67	21	41.80	41.60	-8	19,501	-0.04%
2021/03/19	22	41.54	9	41.54	41.55	13	19,841	0.07%
2021/03/18	49	42.48	3	42.47	42.20	46	20,037	0.23%
2021/03/17	36	43.51	29	43.06	43.00	7	20,750	0.03%
2021/03/16	55	43.11	87	42.89	43.30	-32	21,165	-0.15%
2021/03/15	19	41.48	11	41.45	41.55	8	23,087	0.03%
2021/03/12	23	41.15	38	41.39	41.25	-15	24,180	-0.06%
2021/03/11	19	41.01	12	41.13	41.15	7	25,079	0.03%
2021/03/10	34	40.68	9	40.94	40.30	25	27,227	0.09%
2021/03/09	15.1	40.67	10	40.83	40.80	5.1	28,202	0.02%
2021/03/08	19	41.79	12	42.40	41.60	7	28,620	0.02%
2021/03/05	44	40.48	35	40.72	40.85	9	29,173	0.03%
2021/03/04	22	42.20	7	42.26	42.00	15	29,757	0.05%
2021/03/03	52	42.08	30	42.69	42.45	22	29,771	0.07%
2021/03/02	31	45.04	32	44.38	43.20	-1	29,757	0.00%
2021/02/26	57	45.68	57	45.74	44.80	0	29,441	0.00%
2021/02/25	342	45.66	396	45.64	46.50	-54	28,947	-0.19%	大買/大賣/
2021/02/24	28	44.06	33.4	44.01	42.90	-5.4	28,334	-0.02%
2021/02/23	38.3	43.84	73	43.94	43.40	-34.8	28,170	-0.12%
2021/02/22	184	44.11	231	44.15	43.50	-47	27,996	-0.17%	大買/大賣/
2021/02/19	5	43.08	12	43.01	43.25	-7	27,507	-0.03%
2021/02/18	124.2	41.94	143.3	42.17	42.45	-19.1	27,405	-0.07%	大買/大賣/
2021/02/17	218	40.55	216	40.76	40.90	2	27,170	0.01%	大買/大賣/
2021/02/05	8	38.84	0	0.00	38.65	8	26,937	0.03%
2021/02/04	12.1	39.05	1	39.50	38.95	11.1	26,891	0.04%
2021/02/03	10	40.00	0	0.00	39.40	10	26,883	0.04%
2021/02/02	7	39.84	24	39.97	39.70	-17	26,830	-0.06%
2021/02/01	41	39.12	29	39.13	39.00	12	26,794	0.04%
2021/01/29	8	40.77	12	39.95	40.00	-4	26,700	-0.01%
2021/01/28	22	40.91	4	40.99	41.00	18	26,567	0.07%
2021/01/27	38	41.76	71	41.74	41.45	-33	26,466	-0.12%
2021/01/26	10	39.95	11	40.03	40.20	-1	25,920	0.00%
2021/01/25	18	40.13	53	40.09	40.40	-35	25,874	-0.14%
2021/01/22	217	39.86	211	40.01	40.45	6	25,767	0.02%	大買/大賣/
2021/01/21	13	39.32	21	38.89	38.35	-8	25,526	-0.03%
2021/01/20	61.5	40.77	5	41.88	39.20	56.5	25,271	0.22%
2021/01/19	36	43.43	29	43.46	42.95	7	24,844	0.03%
2021/01/18	99.6	43.36	75	43.44	43.45	24.6	24,675	0.10%
2021/01/15	1,059	44.74	1,131	44.90	43.85	-72	24,390	-0.30%	大買/大賣/
2021/01/14	72.1	43.65	61	43.56	43.35	11.1	23,214	0.05%
2021/01/13	833	43.03	843	43.21	43.20	-10	22,781	-0.04%	大買/大賣/
2021/01/12	9	42.01	11	41.50	41.90	-2	22,334	-0.01%
2021/01/11	36	42.68	44	42.90	42.95	-8	22,159	-0.04%
2021/01/08	5	41.84	1	42.00	42.00	4	22,102	0.02%
2021/01/07	4	42.25	8	42.18	42.00	-4	22,321	-0.02%
2021/01/06	0	0.00	2	41.93	41.55	-2	22,178	-0.01%
2021/01/05	1	42.00	7	41.90	42.25	-6	21,936	-0.03%
2021/01/04	28	42.19	2	41.95	41.80	26	21,825	0.12%
2020/12/31	23	43.22	7	43.03	42.80	16	21,588	0.07%
2020/12/30	74	43.97	16	44.03	43.65	58	21,398	0.27%
2020/12/29	144	44.15	158	44.22	43.90	-14	21,047	-0.07%	大買/大賣/
2020/12/28	181	42.41	153	42.35	42.65	28	20,134	0.14%	大買/大賣/
2020/12/25	6	42.22	4	42.25	41.70	2	19,751	0.01%
2020/12/24	6	42.19	3	42.25	42.20	3	19,574	0.02%
2020/12/23	34	42.68	39	42.57	42.60	-5	19,383	-0.03%
2020/12/22	155.1	43.04	150	43.21	41.80	5.1	19,094	0.03%	大買/大賣/
2020/12/21	13	40.32	7	40.84	41.50	6	18,269	0.03%
2020/12/18	15	41.05	14	41.27	41.10	1	18,105	0.01%
2020/12/17	40	41.47	14	41.33	41.10	26	17,956	0.14%
2020/12/16	36	42.93	29	43.04	42.50	7	17,643	0.04%
2020/12/15	35	42.72	53	43.03	41.60	-18	17,424	-0.10%
2020/12/14	53	43.72	27	44.05	43.40	26	17,103	0.15%
2020/12/11	53	43.88	43	43.79	44.25	10	16,861	0.06%
2020/12/10	79	44.97	81	45.09	44.05	-2	15,993	-0.01%
2020/12/09	2,300	47.74	2,289	47.97	45.70	11	15,207	0.07%	大買/大賣/
2020/12/08	1,362	44.92	1,355	45.18	45.70	7	13,020	0.05%	大買/大賣/
2020/12/07	39	43.77	50	43.66	43.05	-11	11,934	-0.09%
2020/12/04	419.2	43.62	688	43.39	44.30	-268.8	11,044	-2.43%	大買/大賣/鉅額交易
2020/12/03	1,681	41.88	1,541	41.96	42.55	140	8,896	1.57%	大買/大賣/鉅額交易
2020/12/02	259.5	39.28	220	39.25	38.70	39.5	8,094	0.49%	大買/大賣/
2020/12/01	269.1	38.66	285	38.77	38.70	-15.9	7,662	-0.21%	大買/大賣/
2020/11/30	512	38.38	492	38.64	37.75	20	7,067	0.28%	大買/大賣/
2020/11/27	6	36.16	2	36.20	36.20	4	6,504	0.06%
2020/11/26	26	36.08	46	36.28	36.25	-20	6,560	-0.30%
2020/11/25	8	35.66	2	35.95	35.25	6	6,471	0.09%
2020/11/24	60.1	35.97	74	36.16	35.40	-13.9	6,440	-0.22%
2020/11/23	108	35.63	82.2	35.59	35.95	25.8	6,216	0.42%	大買/
2020/11/20	2	34.25	5	34.03	34.35	-3	5,793	-0.05%
2020/11/19	0	0.00	10	33.90	33.85	-10	5,733	-0.17%
2020/11/18	0	0.00	2	33.50	33.40	-2	5,645	-0.04%
2020/11/17	14	33.81	13	33.81	33.50	1	5,675	0.02%
2020/11/16	0	0.00	3	33.08	33.15	-3	5,760	-0.05%
2020/11/13	1	32.80	1	32.75	32.80	0	5,827	0.00%
2020/11/12	0	0.00	4	32.68	32.55	-4	6,027	-0.07%
2020/11/11	39.1	32.96	35	33.09	32.85	4.1	6,233	0.07%
2020/11/10	2	32.40	1	32.55	32.55	1	6,234	0.02%
2020/11/06	16	32.84	32	33.03	32.40	-16	6,308	-0.25%
2020/11/05	4	32.90	5	32.92	32.70	-1	6,374	-0.02%
2020/11/04	5	32.67	0	0.00	32.60	5	6,454	0.08%
2020/11/03	0	0.00	5	32.73	32.90	-5	6,647	-0.08%
2020/11/02	6	32.45	14	32.43	32.50	-8	6,846	-0.12%
2020/10/30	23	32.05	0	0.00	31.65	23	6,946	0.33%
2020/10/29	4	32.11	2	32.15	32.35	2	7,069	0.03%
2020/10/28	5	33.20	1	33.00	32.85	4	7,182	0.06%
2020/10/27	5	33.31	1	33.50	33.40	4	7,980	0.05%
2020/10/26	6	33.59	1	33.60	33.55	5	8,108	0.06%
2020/10/22	35	34.59	34	34.47	34.20	1	8,650	0.01%
2020/10/21	0	0.00	2	34.43	34.00	-2	8,799	-0.02%
2020/10/20	2	34.15	0	0.00	34.10	2	8,904	0.02%
2020/10/19	6	34.49	0	0.00	34.50	6	8,956	0.07%
2020/10/16	8.5	34.96	4	35.25	34.50	4.5	8,991	0.05%
2020/10/15	71.5	35.81	64	35.74	35.60	7.5	8,927	0.08%
2020/10/14	5	34.10	3	34.20	34.25	2	8,613	0.02%
2020/10/12	2	33.85	0	0.00	33.50	2	8,986	0.02%
2020/10/08	2	34.38	0	0.00	34.20	2	9,028	0.02%
2020/10/07	2	34.25	5	34.27	34.40	-3	9,079	-0.03%
2020/10/06	2	34.45	2	34.35	34.25	0	9,169	0.00%
2020/09/30	12	33.98	13	34.11	34.15	-1	9,459	-0.01%
2020/09/29	1	33.70	0	0.00	33.75	1	9,617	0.01%
2020/09/28	7	33.96	7	33.94	33.90	0	9,959	0.00%
2020/09/25	1	33.70	5	32.80	33.25	-4	10,610	-0.04%
2020/09/24	2	33.90	2	33.70	33.35	0	11,107	0.00%
2020/09/23	0	0.00	5	34.50	34.55	-5	11,120	-0.04%
2020/09/22	0	0.00	2	34.30	34.55	-2	11,169	-0.02%
2020/09/21	1	35.15	2.3	34.90	34.90	-1.3	11,158	-0.01%
2020/09/18	2	36.10	2	35.90	35.75	0	11,133	0.00%
2020/09/17	53	36.01	58	36.11	36.10	-5	11,111	-0.04%
2020/09/16	6	35.49	9	35.76	35.45	-3	10,976	-0.03%
2020/09/15	7	35.41	15	35.44	35.30	-8	10,937	-0.07%
2020/09/14	42	35.20	42	35.20	35.10	0	11,011	0.00%
2020/09/11	0	0.00	8	35.26	35.05	-8	11,033	-0.07%
2020/09/10	1	35.90	1	35.55	35.45	0	11,042	0.00%
2020/09/09	60	35.80	78	35.51	35.90	-18	11,088	-0.16%
2020/09/08	17	35.27	19	35.30	35.25	-2	11,062	-0.02%
2020/09/07	97	36.82	70	36.84	35.50	27	11,222	0.24%
2020/09/04	60	35.63	63	35.63	36.00	-3	10,950	-0.03%
2020/09/03	7	35.61	9	35.93	35.35	-2	10,853	-0.02%
2020/09/02	1	34.95	22	35.43	35.60	-21	10,878	-0.19%
2020/09/01	29	34.96	28	35.03	34.85	1	11,131	0.01%
2020/08/31	1	34.85	3	34.88	34.80	-2	10,967	-0.02%
2020/08/28	11	34.31	0	0.00	34.40	11	10,840	0.10%
2020/08/27	68	34.50	77	34.76	35.15	-9	10,857	-0.08%
2020/08/26	1	34.00	1	33.90	33.90	0	10,986	0.00%
2020/08/25	0	0.00	2	33.65	33.60	-2	11,005	-0.02%
2020/08/20	27	32.96	16	33.57	33.00	11	11,012	0.10%
2020/08/19	4	36.23	17	36.14	35.65	-13	10,851	-0.12%
2020/08/18	79	36.84	84.1	36.99	36.45	-5.1	10,844	-0.05%
2020/08/17	109	36.91	114	36.88	36.85	-5	10,705	-0.05%	大買/大賣/
2020/08/14	0	0.00	5	35.40	35.40	-5	10,541	-0.05%
2020/08/13	7	35.50	0	0.00	35.20	7	10,583	0.07%
2020/08/12	14	35.55	15	35.55	35.55	-1	10,578	-0.01%
2020/08/11	9	35.84	7	35.99	35.40	2	10,619	0.02%
2020/08/10	12	35.70	0	0.00	35.20	12	10,633	0.11%
2020/08/07	13	36.47	45	37.04	35.75	-32	10,730	-0.30%
2020/08/06	130	37.11	93	37.32	37.45	37	10,749	0.34%	大買/
2020/08/05	12	37.23	5	37.45	36.90	7	10,688	0.07%
2020/08/04	9	36.82	14	37.07	37.10	-5	10,597	-0.05%
2020/08/03	6	36.74	24	36.91	36.85	-18	10,564	-0.17%
2020/07/31	101	37.25	78	37.24	37.15	23	10,441	0.22%	大買/
2020/07/30	38	36.31	16	36.31	36.35	22	9,654	0.23%
2020/07/29	5	35.75	4	35.51	35.50	1	9,631	0.01%
2020/07/28	119	36.92	118	37.20	35.65	1	9,736	0.01%	大買/大賣/
2020/07/27	12	35.11	16	35.11	35.25	-4	9,497	-0.04%
2020/07/24	29	34.49	29	34.67	34.25	0	9,370	0.00%
2020/07/23	42	35.28	40	35.40	34.85	2	9,367	0.02%
2020/07/22	0	0.00	3	35.35	35.05	-3	9,487	-0.03%
2020/07/21	11	35.00	6	35.20	34.85	5	9,454	0.05%
2020/07/17	1	34.80	2	34.88	34.85	-1	9,443	-0.01%
2020/07/16	4	35.28	21	35.11	35.60	-17	9,483	-0.18%
2020/07/15	11.1	33.90	10	34.03	34.20	1.1	9,227	0.01%
2020/07/14	6	33.60	18	33.54	33.50	-12	9,231	-0.13%
2020/07/13	12	34.09	2	34.08	34.30	10	9,247	0.11%
2020/07/10	1	35.95	8	35.69	35.55	-7	9,270	-0.08%
2020/07/09	31	37.00	12	37.35	36.70	19	9,162	0.21%
2020/07/08	8	37.34	8	37.50	37.20	0	9,011	0.00%
2020/07/07	50	37.15	56	36.99	37.00	-6	8,909	-0.07%
2020/07/06	200	38.78	237	38.90	38.55	-37	8,697	-0.43%	大買/大賣/
2020/07/03	213	35.92	211	35.96	36.45	2	8,188	0.02%	大買/大賣/
2020/07/01	2	33.90	1	34.05	33.80	1	7,699	0.01%
2020/06/30	2	33.45	0	0.00	33.40	2	7,723	0.03%
2020/06/29	1	33.35	0	0.00	33.00	1	7,759	0.01%
2020/06/24	1	33.65	1	33.45	33.30	0	7,783	0.00%
2020/06/23	11	33.67	0	0.00	33.55	11	7,879	0.14%
2020/06/22	0	0.00	2	33.70	33.50	-2	7,964	-0.03%
2020/06/19	3	33.80	1	33.75	33.60	2	8,082	0.02%
2020/06/18	2	33.35	8	33.41	33.50	-6	8,038	-0.07%
2020/06/17	2	33.55	2	33.50	33.75	0	8,047	0.00%
2020/06/16	149	33.96	164.2	34.06	33.95	-15.2	8,149	-0.19%	大買/大賣/
2020/06/15	6	33.68	0	0.00	33.30	6	8,200	0.07%
2020/06/12	93	33.32	100	33.38	34.15	-7	8,265	-0.08%
2020/06/11	9	32.88	11	32.70	32.75	-2	8,149	-0.02%
2020/06/10	12	33.61	2	33.83	33.70	10	8,183	0.12%
2020/06/09	11	34.55	6	34.14	33.90	5	8,370	0.06%
2020/06/08	413	35.24	394	35.34	34.85	19	8,405	0.23%	大買/大賣/
2020/06/05	0	0.00	3	34.00	33.90	-3	8,023	-0.04%
2020/06/04	4	33.79	14	33.71	33.60	-10	8,147	-0.12%
2020/06/03	9	34.45	7	34.11	34.15	2	8,189	0.02%
2020/06/02	87	34.32	91	34.50	34.55	-4	8,115	-0.05%
2020/05/29	1	33.20	10	33.05	32.75	-9	7,968	-0.11%
2020/05/28	10	33.45	5	33.25	33.10	5	8,140	0.06%
2020/05/27	2	33.05	2	33.58	33.20	0	8,364	0.00%
2020/05/26	2	34.00	0	0.00	33.50	2	8,744	0.02%
2020/05/25	31	33.00	28	33.04	33.70	3	8,973	0.03%
2020/05/22	21	33.35	14	33.40	32.60	7	8,967	0.08%
2020/05/21	5.2	33.79	0	0.00	33.65	5.2	8,967	0.06%
2020/05/20	2	33.55	0	0.00	33.55	2	9,054	0.02%
2020/05/19	5	32.90	1	32.90	33.20	4	9,104	0.04%
2020/05/18	3	32.60	19	33.24	32.40	-16	9,309	-0.17%
2020/05/15	1	33.95	2	33.30	33.45	-1	9,366	-0.01%
2020/05/14	16	34.09	3	34.28	33.70	13	9,582	0.14%
2020/05/13	53	34.03	59	34.11	34.40	-6	9,598	-0.06%
2020/05/12	24	33.55	22	33.45	33.40	2	9,448	0.02%
2020/05/11	0	0.00	2	32.90	33.05	-2	9,464	-0.02%
2020/05/08	31	33.20	26	33.44	32.70	5	9,395	0.05%
2020/05/07	5	32.81	4	32.75	32.70	1	9,277	0.01%
2020/05/06	12	32.42	0	0.00	32.35	12	9,233	0.13%
2020/05/05	3	32.65	15	32.48	32.55	-12	9,207	-0.13%
2020/05/04	74	32.05	68	32.22	32.85	6	9,141	0.07%
2020/04/30	35	32.16	39	32.25	32.70	-4	8,989	-0.04%
2020/04/29	4	30.83	7	31.01	30.90	-3	8,825	-0.03%
2020/04/28	4	31.39	1	31.50	30.95	3	8,819	0.03%
2020/04/27	57	29.94	71	30.12	30.70	-14	8,850	-0.16%
2020/04/24	3	29.45	3	29.40	29.40	0	8,714	0.00%
2020/04/23	1	29.55	0	0.00	29.30	1	8,710	0.01%
2020/04/22	3	29.05	0	0.00	29.05	3	8,702	0.03%
2020/04/21	5	29.43	5	29.31	28.75	0	8,808	0.00%
2020/04/20	0	0.00	2	28.95	29.00	-2	8,715	-0.02%
2020/04/17	6	29.33	8	29.29	28.80	-2	8,765	-0.02%
2020/04/16	2	28.95	6	29.08	29.10	-4	8,703	-0.05%
2020/04/15	8	29.14	2.1	29.15	29.05	5.9	8,664	0.07%
2020/04/14	0	0.00	4	28.65	28.65	-4	8,655	-0.05%
2020/04/13	2	28.13	0	0.00	28.00	2	8,677	0.02%
2020/04/10	5	28.11	0	0.00	28.30	5	8,761	0.06%
2020/04/09	6	28.75	3	28.68	28.45	3	9,015	0.03%
2020/04/08	37	28.31	45	28.54	28.90	-8	9,001	-0.09%
2020/04/07	2	27.18	2	27.25	27.30	0	8,905	0.00%
2020/04/06	16	26.38	5	26.31	26.60	11	9,145	0.12%
2020/04/01	55	25.98	56	26.06	26.15	-1	9,526	-0.01%
2020/03/31	9	25.83	3	26.08	25.95	6	9,491	0.06%
2020/03/30	3	24.60	3	25.32	25.70	0	9,638	0.00%
2020/03/27	12	26.75	11	26.42	25.60	1	9,646	0.01%
2020/03/26	8	25.73	5	26.13	26.05	3	9,570	0.03%
2020/03/25	6	25.80	11	25.80	26.00	-5	9,519	-0.05%
2020/03/24	6	23.93	11	24.02	23.90	-5	9,452	-0.05%
2020/03/23	7	22.86	7	22.75	22.60	0	9,873	0.00%
2020/03/20	31	23.68	28	24.31	24.30	3	10,014	0.03%
2020/03/19	91	22.60	96	22.68	22.55	-5	10,038	-0.05%
2020/03/18	23	25.69	14	25.87	25.05	9	10,011	0.09%
2020/03/17	36	25.45	32	25.68	25.05	4	10,270	0.04%
2020/03/16	20	27.81	10	27.24	26.45	10	10,196	0.10%
2020/03/13	9	27.44	4	27.64	27.90	5	10,206	0.05%
2020/03/12	13	30.82	20	30.43	30.20	-7	10,016	-0.07%
2020/03/11	8	32.74	5	33.24	32.40	3	10,010	0.03%
2020/03/10	18	32.60	17	32.71	33.05	1	10,412	0.01%
2020/03/09	6	33.61	1	33.00	33.00	5	10,701	0.05%
2020/03/06	0	0.00	2	34.80	34.75	-2	10,583	-0.02%
2020/03/05	6	35.25	1	35.35	35.20	5	10,574	0.05%
2020/03/04	2	35.15	2	35.03	34.85	0	10,516	0.00%
2020/03/03	12	35.48	4	35.96	35.15	8	10,472	0.08%
2020/03/02	19	35.22	22	35.06	35.50	-3	10,424	-0.03%
2020/02/27	251	36.64	272	36.67	34.15	-21	10,167	-0.21%	大買/大賣/
2020/02/26	34	35.91	14	35.70	36.00	20	9,735	0.21%
2020/02/25	1	34.30	5	34.87	35.15	-4	9,448	-0.04%
2020/02/24	11	34.98	5	34.89	35.00	6	9,393	0.06%
2020/02/21	80	35.27	72	35.33	35.40	8	9,348	0.09%
2020/02/20	11	35.05	20	35.27	35.00	-9	9,230	-0.10%
2020/02/19	38	35.34	33	35.42	35.30	5	9,113	0.05%
2020/02/18	17	34.66	20	34.67	34.65	-3	8,882	-0.03%
2020/02/17	88	34.93	123	34.83	34.65	-35	8,773	-0.40%	大賣/
2020/02/14	33	33.94	50	34.11	34.00	-17	8,475	-0.20%
2020/02/13	5	33.77	2.5	33.72	33.50	2.5	8,308	0.03%
2020/02/12	87	33.58	41	33.16	33.60	46	8,348	0.55%
2020/02/11	0	0.00	3	32.05	32.20	-3	8,274	-0.04%
2020/02/10	2	31.00	2	31.25	31.60	0	8,344	0.00%
2020/02/07	1	32.00	3	31.90	31.85	-2	8,493	-0.02%
2020/02/06	5	32.30	5	32.40	32.40	0	8,669	0.00%
2020/02/05	8	32.38	51	32.34	31.80	-43	8,800	-0.49%
2020/02/04	14	31.98	16	31.94	32.10	-2	8,800	-0.02%
2020/02/03	36	30.60	26	30.68	31.20	10	8,871	0.11%
2020/01/31	7	32.39	8	32.58	32.50	-1	8,827	-0.01%
2020/01/30	11	32.48	50	32.42	32.25	-39	9,107	-0.43%
2020/01/20	2	35.75	9	35.85	35.80	-7	9,084	-0.08%
2020/01/17	1	35.75	3	35.53	35.45	-2	9,265	-0.02%
2020/01/16	17	35.66	9	35.57	35.45	8	9,526	0.08%
2020/01/15	22	35.58	25	35.89	35.55	-3	9,835	-0.03%
2020/01/14	27	35.45	11	35.58	35.40	16	9,947	0.16%
2020/01/13	11	34.50	12	34.88	35.15	-1	10,704	-0.01%
2020/01/10	3	34.02	2	34.00	34.15	1	11,060	0.01%
2020/01/09	13	34.43	5	34.39	34.30	8	11,048	0.07%
2020/01/08	9	34.19	0	0.00	34.00	9	11,063	0.08%
2020/01/07	4	34.99	6	35.08	34.80	-2	11,090	-0.02%
2020/01/06	12	35.53	25	35.52	35.20	-13	11,228	-0.12%
2020/01/03	73	36.92	32	36.80	36.25	41	11,149	0.37%
2020/01/02	28	36.96	35	36.89	36.90	-7	10,906	-0.06%
2019/12/31	6	36.58	31	36.50	36.35	-25	10,825	-0.23%
2019/12/30	42	37.41	123	37.44	37.10	-81	10,750	-0.75%	大賣/
2019/12/27	338	37.11	350	36.96	37.30	-12	10,473	-0.11%	大買/大賣/
2019/12/26	1	35.90	7	36.20	35.80	-6	10,121	-0.06%
2019/12/25	89	36.39	79	36.56	36.10	10	10,177	0.10%
2019/12/24	46	35.82	1	35.80	35.80	45	10,039	0.45%
2019/12/23	2	35.90	1	35.90	36.10	1	10,132	0.01%
2019/12/20	1	36.25	5	36.09	35.90	-4	10,247	-0.04%
2019/12/19	22	35.99	2	35.98	35.90	20	10,473	0.19%
2019/12/18	109	36.74	79	36.94	36.30	30	10,454	0.29%	大買/
2019/12/17	35	36.60	9	36.44	36.60	26	10,055	0.26%
2019/12/16	12	36.10	11	36.25	36.05	1	10,068	0.01%
2019/12/13	47	36.13	49	35.45	35.60	-2	9,918	-0.02%
2019/12/12	25	36.30	24	36.59	35.50	1	9,803	0.01%
2019/12/11	12	35.48	5	35.59	35.50	7	9,404	0.07%
2019/12/10	6	35.62	13	35.59	35.75	-7	9,363	-0.07%
2019/12/09	2	35.45	1	35.40	35.30	1	9,240	0.01%
2019/12/06	5	35.47	14	35.58	35.55	-9	9,233	-0.10%
2019/12/05	178	35.40	192	35.53	35.25	-14	9,090	-0.15%	大買/大賣/
2019/12/04	256	34.69	263	34.69	34.85	-7	8,701	-0.08%	大買/大賣/
2019/12/03	3	33.12	2	33.10	33.10	1	8,310	0.01%
2019/12/02	7	33.01	15	33.05	33.05	-8	8,328	-0.10%
2019/11/29	1	33.50	0	0.00	33.45	1	8,386	0.01%
2019/11/28	1	33.85	1	33.80	33.80	0	8,410	0.00%
2019/11/27	0	0.00	5	33.57	34.10	-5	8,529	-0.06%
2019/11/26	3	33.25	3	33.30	33.35	0	8,500	0.00%
2019/11/25	5	33.06	2	33.08	33.05	3	8,682	0.03%
2019/11/22	4	33.15	6	33.37	33.05	-2	8,719	-0.02%
2019/11/21	5	32.96	4	33.15	33.25	1	8,766	0.01%
2019/11/20	6	33.23	0	0.00	33.15	6	8,779	0.07%
2019/11/19	3	33.25	3	33.42	33.60	0	8,826	0.00%
2019/11/18	0	0.00	2	33.35	33.35	-2	8,874	-0.02%
2019/11/15	4	33.10	5	33.10	33.00	-1	8,970	-0.01%
2019/11/14	8	32.91	0	0.00	33.00	8	9,074	0.09%
2019/11/13	15	33.42	33	33.57	33.25	-18	9,090	-0.20%
2019/11/12	5	33.25	8	33.41	33.60	-3	9,106	-0.03%
2019/11/11	13	33.40	3	33.00	33.00	10	9,114	0.11%
2019/11/08	25	34.43	16	34.49	34.30	9	9,043	0.10%
2019/11/07	18	35.20	4	35.49	35.05	14	9,033	0.15%
2019/11/06	7	36.39	16	36.49	35.75	-9	9,078	-0.10%
2019/11/05	23	36.22	34	36.39	36.00	-11	8,993	-0.12%
2019/11/04	19	35.97	30	36.06	35.80	-11	8,863	-0.12%
2019/11/01	3	35.03	1	35.40	35.70	2	8,740	0.02%
2019/10/31	21	35.49	18	35.55	35.05	3	8,780	0.03%
2019/10/30	4	35.85	5	35.88	35.80	-1	8,690	-0.01%
2019/10/29	26	36.28	36	36.47	36.05	-10	8,683	-0.12%
2019/10/28	15	35.57	8	35.71	35.60	7	8,555	0.08%
2019/10/25	161	36.34	111	36.31	35.50	50	8,580	0.58%	大買/大賣/
2019/10/24	14	36.49	22	36.56	36.70	-8	8,427	-0.09%
2019/10/23	14	36.49	16	36.42	36.35	-2	8,296	-0.02%
2019/10/22	24	36.20	14	36.05	36.15	10	8,261	0.12%
2019/10/21	238	36.22	260	36.31	36.30	-22	8,106	-0.27%	大買/大賣/
2019/10/18	175	34.17	193	34.36	34.80	-18	7,458	-0.24%	大買/大賣/
2019/10/17	4	33.43	4	33.48	33.45	0	7,237	0.00%
2019/10/16	4	33.45	4	33.16	33.20	0	7,345	0.00%
2019/10/15	12	33.78	8	34.11	33.40	4	7,326	0.05%
2019/10/14	150	33.46	152	33.56	33.75	-2	7,233	-0.03%	大買/大賣/
2019/10/09	2	32.95	0	0.00	32.70	2	7,081	0.03%
2019/10/08	2	32.95	3	32.85	32.90	-1	7,118	-0.01%
2019/10/07	7	33.54	0	0.00	33.45	7	7,175	0.10%
2019/10/04	1	33.80	16	33.77	33.85	-15	7,280	-0.21%
2019/10/03	6	33.49	5	33.52	34.10	1	7,323	0.01%
2019/10/02	13	33.92	28	33.87	33.90	-15	7,419	-0.20%
2019/10/01	29	34.27	21	34.46	34.60	8	7,428	0.11%
2019/09/27	3	34.17	17	34.01	33.65	-14	7,471	-0.19%
2019/09/26	149	34.99	159	34.73	34.10	-10	7,535	-0.13%	大買/大賣/
2019/09/25	7	34.32	24	34.17	34.50	-17	7,686	-0.22%
2019/09/24	72	34.10	207	34.41	34.15	-135	7,755	-1.74%	大賣/鉅額交易
2019/09/23	13	33.73	19	33.59	33.75	-6	7,525	-0.08%
2019/09/20	18	33.76	5	33.45	33.45	13	7,554	0.17%
2019/09/19	15	33.49	3	33.30	33.50	12	7,653	0.16%
2019/09/18	1	32.60	3	32.60	32.55	-2	7,571	-0.03%
2019/09/17	3	32.37	2	32.50	32.50	1	7,640	0.01%
2019/09/16	0	0.00	1	32.20	32.20	-1	7,696	-0.01%
2019/09/12	4	32.36	3	32.27	32.20	1	7,842	0.01%
2019/09/11	0	0.00	2	32.00	31.90	-2	7,914	-0.03%
2019/09/10	3	31.97	2	31.85	31.90	1	8,037	0.01%
2019/09/09	6	32.59	16	32.70	32.35	-10	8,377	-0.12%
2019/09/06	2	33.35	14	32.99	32.90	-12	8,430	-0.14%
2019/09/05	2	33.05	12	32.80	32.90	-10	8,426	-0.12%
2019/09/04	7	32.76	40	32.79	32.85	-33	8,683	-0.38%
2019/09/03	23	33.15	55	32.63	32.50	-32	8,754	-0.37%
2019/09/02	11	32.70	10.7	32.47	32.70	0.3	8,710	0.00%
2019/08/30	73	32.57	48	32.64	32.10	25	8,713	0.29%
2019/08/29	48	32.27	30	32.32	32.30	18	8,640	0.21%
2019/08/28	155	32.58	122	32.56	32.55	33	8,568	0.39%	大買/大賣/
2019/08/27	8	31.69	7	31.57	31.40	1	8,406	0.01%
2019/08/26	17	31.57	3	31.50	31.50	14	8,466	0.17%
2019/08/23	2	32.40	6	32.45	32.40	-4	8,468	-0.05%
2019/08/22	24	32.49	2	32.40	32.40	22	8,490	0.26%
2019/08/21	9	32.78	2	32.70	32.70	7	8,500	0.08%
2019/08/20	15	33.16	6	33.30	32.90	9	8,487	0.11%
2019/08/19	268	33.32	145	33.44	33.40	123	8,459	1.45%	大買/大賣/鉅額交易
2019/08/16	7	32.04	3	32.37	32.50	4	8,412	0.05%
2019/08/15	4	31.76	1	31.75	31.85	3	8,490	0.04%
2019/08/14	1	32.50	4	32.80	32.50	-3	8,552	-0.04%
2019/08/13	16	32.88	14	32.50	32.50	2	8,640	0.02%
2019/08/12	5	32.35	13	32.48	32.45	-8	8,721	-0.09%
2019/08/08	4	32.91	2	33.25	32.85	2	8,736	0.02%
2019/08/07	9	33.69	1	34.20	33.20	8	8,803	0.09%
2019/08/06	7	32.84	3	34.03	34.15	4	8,983	0.04%
2019/08/05	23	33.93	30	33.97	33.85	-7	9,305	-0.08%
2019/08/02	10	34.60	1	35.15	34.55	9	9,570	0.09%
2019/08/01	2	35.85	1	35.80	35.75	1	9,723	0.01%
2019/07/31	4	35.93	8	35.95	36.20	-4	9,932	-0.04%
2019/07/30	32	36.75	24	37.04	35.60	8	9,958	0.08%
2019/07/29	18	37.35	12	37.44	37.05	6	9,899	0.06%
2019/07/26	0	0.00	88	36.94	37.00	-88	9,916	-0.89%
2019/07/25	5	36.67	11	36.68	36.90	-6	9,947	-0.06%
2019/07/24	83	37.14	93.2	37.12	36.80	-10.2	10,024	-0.10%
2019/07/23	16	36.34	4	36.59	36.10	12	10,242	0.12%
2019/07/22	94	36.52	12	36.45	36.50	82	10,750	0.76%
2019/07/19	269	35.70	272	35.82	36.05	-3	11,077	-0.03%	大買/大賣/
2019/07/18	12	35.00	0	0.00	34.50	12	11,053	0.11%
2019/07/17	2	35.55	0	0.00	35.65	2	11,077	0.02%
2019/07/16	2	36.10	3	35.92	35.90	-1	11,708	-0.01%
2019/07/15	6	35.65	7	35.86	35.70	-1	11,875	-0.01%
2019/07/12	5	35.64	7	35.64	35.40	-2	12,082	-0.02%
2019/07/11	26	35.65	13	35.77	35.60	13	12,129	0.11%
2019/07/10	9	37.58	6	37.49	37.60	3	12,100	0.02%
2019/07/09	4	37.56	6	37.98	37.40	-2	12,054	-0.02%
2019/07/08	26	38.24	21	38.15	38.05	5	12,117	0.04%
2019/07/05	15	37.55	10	37.75	37.80	5	12,158	0.04%
2019/07/04	16	37.31	16	37.62	37.55	0	12,166	0.00%
2019/07/03	6	36.95	10	36.93	36.90	-4	12,483	-0.03%
2019/07/02	24	37.00	46	37.12	37.10	-22	12,517	-0.18%
2019/07/01	115	36.11	116	35.99	36.45	-1	12,550	-0.01%	大買/大賣/
2019/06/28	4	35.40	0	0.00	35.35	4	12,808	0.03%
2019/06/27	2	35.20	7	35.15	35.15	-5	13,119	-0.04%
2019/06/26	8	34.49	0	0.00	34.70	8	13,074	0.06%
2019/06/25	9	35.39	8	35.26	35.30	1	13,030	0.01%
2019/06/24	2	35.10	4	35.26	36.00	-2	12,960	-0.02%
2019/06/21	4	35.70	63	35.53	35.05	-59	12,923	-0.46%
2019/06/20	121	35.95	123	36.19	35.70	-2	12,880	-0.02%	大買/大賣/
2019/06/19	3	35.32	4	35.63	35.55	-1	12,826	-0.01%
2019/06/18	63	35.02	6	35.50	35.05	57	12,825	0.44%
2019/06/17	149	35.68	157	35.77	35.50	-8	12,844	-0.06%	大買/大賣/
2019/06/14	108	34.84	108	34.98	34.40	0	12,517	0.00%	大買/大賣/
2019/06/13	4	34.14	0	0.00	34.25	4	12,543	0.03%
2019/06/12	264	34.93	285	35.10	34.60	-21	12,564	-0.17%	大買/大賣/
2019/06/11	15	33.79	11	33.85	34.05	4	12,406	0.03%
2019/06/10	3	33.23	5	33.27	33.25	-2	12,391	-0.02%
2019/06/06	18	32.78	18	32.85	32.80	0	12,525	0.00%
2019/06/05	9	33.63	1	33.85	33.10	8	12,542	0.06%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/06/03	2	32.80	0	0.00	33.25	2	12,833	0.02%
2019/05/31	7	33.53	6	33.73	33.50	1	13,007	0.01%
2019/05/30	9	32.88	7	33.09	33.15	2	13,059	0.02%
2019/05/29	3	32.30	1	32.55	32.30	2	13,289	0.02%
2019/05/28	5	32.67	0	0.00	32.95	5	13,695	0.04%
2019/05/27	6	33.21	0	0.00	32.90	6	14,182	0.04%
2019/05/24	31	33.66	30	33.35	33.05	1	14,485	0.01%
2019/05/23	6	33.18	6	33.35	33.30	0	14,617	0.00%
2019/05/22	171	34.50	176	34.52	33.90	-5	14,824	-0.03%	大買/大賣/
2019/05/21	2	33.53	1	33.70	33.90	1	15,197	0.01%
2019/05/20	16	33.42	7	33.40	33.05	9	15,278	0.06%
2019/05/17	101	34.61	100	34.56	33.80	1	15,570	0.01%	大買/
2019/05/16	24	34.49	14	34.51	33.80	10	15,910	0.06%
2019/05/15	12	35.10	5	34.91	34.90	7	16,886	0.04%
2019/05/14	15	34.11	8	34.04	35.25	7	17,494	0.04%
2019/05/13	107	35.25	94	35.18	33.80	13	17,719	0.07%	大買/
2019/05/10	222	38.01	237	37.60	36.60	-15	17,580	-0.09%	大買/大賣/
2019/05/09	101	38.50	88	37.25	37.25	13	17,423	0.07%	大買/
2019/05/08	81	38.72	77	38.88	38.90	4	17,313	0.02%
2019/05/07	1	38.60	0	0.00	38.40	1	17,407	0.01%
2019/05/06	58	38.36	57	38.27	38.15	1	17,976	0.01%
2019/05/03	56	39.43	85	39.44	39.35	-29	17,943	-0.16%
2019/05/02	66	39.11	60	39.04	38.90	6	17,968	0.03%
2019/04/30	180	38.35	192	38.67	39.05	-12	18,100	-0.07%	大買/大賣/
2019/04/29	77	39.15	115	40.31	38.55	-38	17,988	-0.21%	大賣/
2019/04/26	272	40.94	255	40.89	41.15	17	17,730	0.10%	大買/大賣/
2019/04/25	60	40.50	82	40.31	40.55	-22	17,250	-0.13%
2019/04/24	7	39.69	47	39.88	39.40	-40	16,889	-0.24%
2019/04/23	111	39.35	23	39.20	39.00	88	16,911	0.52%	大買/
2019/04/22	1,093	40.89	1,163	40.73	39.25	-70	17,008	-0.41%	大買/大賣/
2019/04/19	18	38.60	16	38.57	39.00	2	16,563	0.01%
2019/04/18	99	38.91	26	38.20	37.85	73	16,598	0.44%
2019/04/17	47	38.48	10	38.45	38.25	37	16,622	0.22%
2019/04/16	4	37.71	8	37.74	38.05	-4	16,677	-0.02%
2019/04/15	7	37.44	14	37.76	37.30	-7	16,926	-0.04%
2019/04/12	11	37.51	13	37.38	37.25	-2	17,317	-0.01%
2019/04/11	16	38.86	3	38.17	38.10	13	17,415	0.07%
2019/04/10	15	39.26	3	39.23	39.35	12	17,356	0.07%
2019/04/09	9	40.26	35	40.17	39.60	-26	17,404	-0.15%
2019/04/08	11	39.86	4	39.74	39.30	7	17,317	0.04%
2019/04/03	31	39.56	21	39.49	39.20	10	17,378	0.06%
2019/04/02	122	38.64	142	39.02	39.45	-20	17,400	-0.11%	大買/大賣/
2019/04/01	71	37.53	83	37.94	37.90	-12	17,263	-0.07%
2019/03/29	24	36.51	20	36.68	36.90	4	17,149	0.02%
2019/03/28	62	37.18	59	36.86	36.55	3	17,823	0.02%
2019/03/27	13	36.88	15	37.05	36.80	-2	18,695	-0.01%
2019/03/26	49	37.20	50	36.90	36.90	-1	19,704	-0.01%
2019/03/25	51	36.35	64	36.52	36.70	-13	20,382	-0.06%
2019/03/22	72	37.28	58	37.16	37.10	14	20,597	0.07%
2019/03/21	75	37.43	77	36.75	36.75	-2	20,876	-0.01%
2019/03/20	98	37.04	111	37.08	37.10	-13	21,208	-0.06%	大賣/
2019/03/19	58	36.42	51	36.53	36.45	7	21,697	0.03%
2019/03/18	3	36.33	12	36.24	36.25	-9	22,043	-0.04%
2019/03/15	8.8	36.98	6	36.90	36.70	2.8	22,301	0.01%
2019/03/14	25	36.82	4	36.68	36.45	21	22,583	0.09%
2019/03/13	15	37.30	6	37.18	37.10	9	23,091	0.04%
2019/03/12	232	37.97	220	38.10	37.35	12	23,411	0.05%	大買/大賣/
2019/03/11	5	37.40	9	37.41	37.30	-4	23,766	-0.02%
2019/03/08	16	36.80	10	36.88	37.25	6	24,548	0.02%
2019/03/07	18	37.64	22	38.25	37.05	-4	25,184	-0.02%
2019/03/06	15	38.94	18	39.16	38.65	-3	26,262	-0.01%
2019/03/05	5	38.90	6	38.60	38.60	-1	27,112	0.00%
2019/03/04	16	39.42	11	39.84	38.95	5	28,054	0.02%
2019/02/27	19	39.05	20	39.20	39.50	-1	28,110	0.00%
2019/02/26	36	38.78	58	39.08	38.60	-22	28,202	-0.08%
2019/02/25	30	37.90	10	37.95	37.80	20	28,383	0.07%
2019/02/22	20	39.08	23	39.15	38.75	-3	29,437	-0.01%
2019/02/21	24	38.94	7	39.22	39.40	17	29,463	0.06%
2019/02/20	84	40.72	132	40.26	39.50	-48	29,489	-0.16%	大賣/
2019/02/19	75	39.44	22	39.13	39.50	53	29,660	0.18%
2019/02/18	281	39.97	315	40.00	39.20	-34	30,192	-0.11%	大買/大賣/
2019/02/15	108	38.90	109	39.49	38.80	-1	30,612	0.00%	大買/大賣/
2019/02/14	154	39.88	166	40.05	39.80	-12	30,775	-0.04%	大買/大賣/
2019/02/13	65	38.21	75	38.03	38.75	-10	30,306	-0.03%
2019/02/12	141	35.41	105	35.38	35.25	36	30,182	0.12%	大買/大賣/
2019/02/11	132	34.42	151	34.57	34.35	-19	31,029	-0.06%	大買/大賣/
2019/01/30	14	33.64	7	33.91	33.40	7	31,892	0.02%
2019/01/29	18	33.41	13	33.52	33.40	5	32,202	0.02%
2019/01/28	146	34.65	145	34.71	34.25	1	32,566	0.00%	大買/大賣/
2019/01/25	113	34.14	116	34.13	34.30	-3	33,389	-0.01%	大買/大賣/
2019/01/24	8	32.60	2	32.55	32.65	6	34,287	0.02%
2019/01/23	26	32.02	22	32.04	32.25	4	34,578	0.01%
2019/01/22	136	32.70	138	32.76	32.60	-2	34,995	-0.01%	大買/大賣/
2019/01/21	5	32.41	10	32.41	32.20	-5	35,430	-0.01%
2019/01/18	116	31.50	106	31.50	32.20	10	35,828	0.03%	大買/大賣/
2019/01/17	9	32.46	11	32.28	32.00	-2	36,054	-0.01%
2019/01/16	60	32.56	79	32.59	32.60	-19	36,365	-0.05%
2019/01/15	47	32.00	35	31.98	32.05	12	36,476	0.03%
2019/01/14	272	31.80	265	31.88	31.85	7	36,612	0.02%	大買/大賣/
2019/01/11	14	33.41	15	33.84	32.95	-1	36,713	0.00%
2019/01/10	166	33.99	165	34.03	33.40	1	36,865	0.00%	大買/大賣/
2019/01/09	144	33.49	133	33.53	33.40	11	37,074	0.03%	大買/大賣/
2019/01/08	7	33.24	4	33.45	33.35	3	37,626	0.01%
2019/01/07	217	33.03	229	33.08	33.55	-12	37,762	-0.03%	大買/大賣/
2019/01/04	172	30.17	170	30.20	31.50	2	38,001	0.01%	大買/大賣/
2019/01/03	26	32.25	32	32.52	32.00	-6	37,814	-0.02%
2019/01/02	18	33.63	15	33.91	33.50	3	38,184	0.01%
2018/12/28	30	33.59	25	33.57	33.50	5	38,634	0.01%
2018/12/27	110	33.99	42	33.96	33.50	68	39,107	0.17%	大買/
2018/12/26	7	33.23	71	32.73	32.50	-64	39,032	-0.16%
2018/12/25	49	33.04	47	33.16	33.40	2	39,341	0.01%
2018/12/24	53	33.68	51	33.78	34.40	2	39,312	0.01%
2018/12/22	30	34.33	7	34.20	34.65	23	39,298	0.06%
2018/12/21	72	34.20	138	34.34	35.45	-66	39,507	-0.17%	大賣/
2018/12/20	1,255	33.70	1,234	33.74	33.60	21	39,119	0.05%	大買/大賣/
2018/12/19	224	36.22	196	36.47	35.20	28	38,481	0.07%	大買/大賣/
2018/12/18	211	38.29	175.3	38.25	37.60	35.7	38,498	0.09%	大買/大賣/
2018/12/17	8	40.51	8	40.44	40.50	0	38,648	0.00%
2018/12/14	23	41.43	24	41.62	40.70	-1	38,836	0.00%
2018/12/13	123	42.30	144	42.21	42.30	-21	38,818	-0.05%	大買/大賣/
2018/12/12	366	41.81	347	41.88	41.85	19	38,745	0.05%	大買/大賣/
2018/12/11	30	41.48	36	41.61	40.55	-6	38,901	-0.02%
2018/12/10	29	40.64	34	40.38	41.45	-5	39,090	-0.01%
2018/12/07	22	41.00	19	41.08	40.90	3	39,058	0.01%
2018/12/06	120	40.13	101	40.25	40.15	19	39,164	0.05%	大買/大賣/
2018/12/05	24	42.10	24	42.17	41.90	0	39,076	0.00%
2018/12/04	130	44.12	140	44.28	43.20	-10	39,419	-0.03%	大買/大賣/
2018/12/03	90	44.89	78.1	45.06	44.20	11.9	39,430	0.03%
2018/11/30	34	42.13	37	42.35	43.20	-3	38,819	-0.01%
2018/11/29	307	41.86	329	41.92	42.50	-22	38,225	-0.06%	大買/大賣/
2018/11/28	214	39.99	250	40.09	39.85	-36	37,146	-0.10%	大買/大賣/
2018/11/27	692	39.64	741	39.70	39.40	-49	36,504	-0.13%	大買/大賣/
2018/11/26	114	38.23	45.4	38.36	38.20	68.6	35,653	0.19%	大買/
2018/11/23	39	38.18	26	38.63	37.35	13	35,760	0.04%
2018/11/22	51	39.11	86	39.52	38.15	-35	35,578	-0.10%
2018/11/21	2,292.6	39.58	2,245	39.69	39.50	47.6	35,256	0.13%	大買/大賣/
2018/11/20	17	37.71	13	37.78	37.45	4	34,251	0.01%
2018/11/19	12	37.22	18	37.34	37.70	-6	34,401	-0.02%
2018/11/16	32	37.68	34	37.89	36.75	-2	34,265	-0.01%
2018/11/15	203	36.40	220	36.43	37.70	-17	33,749	-0.05%	大買/大賣/
2018/11/14	64	37.64	88	38.12	37.00	-24	33,259	-0.07%
2018/11/13	383	37.65	352	37.72	38.35	31	32,871	0.09%	大買/大賣/
2018/11/12	452	37.34	451	37.39	37.80	1	32,467	0.00%	大買/大賣/
2018/11/09	154	36.58	185	36.69	37.00	-31	32,209	-0.10%	大買/大賣/
2018/11/08	417	37.06	400	37.15	36.25	17	31,899	0.05%	大買/大賣/
2018/11/07	556	34.44	622	34.48	35.80	-66	31,002	-0.21%	大買/大賣/
2018/11/06	17	33.05	14	32.78	32.55	3	30,328	0.01%
2018/11/05	26	33.61	34	33.19	34.05	-8	30,079	-0.03%
2018/11/02	136	33.33	127	33.48	33.30	9	29,779	0.03%	大買/大賣/
2018/11/01	294	32.79	278	32.94	32.75	16	29,018	0.06%	大買/大賣/
2018/10/31	116	30.66	140	31.10	31.40	-24	27,766	-0.09%	大買/大賣/
2018/10/30	180	28.15	172	28.26	28.55	8	27,535	0.03%	大買/大賣/
2018/10/29	158	27.46	174	27.49	28.65	-16	27,409	-0.06%	大買/大賣/
2018/10/26	25	27.16	24.3	27.23	26.05	0.7	27,322	0.00%
2018/10/25	51	26.70	57	26.75	26.55	-6	27,120	-0.02%
2018/10/24	82	30.43	70	30.52	29.50	12	26,849	0.04%
2018/10/23	33	31.98	31	32.05	31.35	2	26,639	0.01%
2018/10/22	34	32.85	43	33.03	33.10	-9	26,588	-0.03%
2018/10/19	63	31.74	72	31.89	32.35	-9	26,568	-0.03%
2018/10/18	344	34.00	308	34.07	33.25	36	26,457	0.14%	大買/大賣/
2018/10/17	85	34.12	64	34.20	33.10	21	26,349	0.08%
2018/10/16	2,440	34.41	2,444	34.40	33.25	-4	26,327	-0.02%	大買/大賣/
2018/10/15	23	31.92	28	31.90	32.00	-5	26,269	-0.02%
2018/10/12	43	32.40	42	32.38	31.85	1	26,475	0.00%
2018/10/11	31	32.07	25	32.19	31.80	6	26,210	0.02%
2018/10/09	56	35.31	58	35.47	35.30	-2	26,240	-0.01%
2018/10/08	146	35.31	141	35.46	35.15	5	26,051	0.02%	大買/大賣/
2018/10/05	47	37.88	28	38.26	36.80	19	25,907	0.07%
2018/10/04	30	40.28	26	40.17	40.00	4	25,635	0.02%
2018/10/03	134	40.76	132	40.91	40.40	2	25,839	0.01%	大買/大賣/
2018/10/02	30	43.12	16	43.38	42.60	14	26,084	0.05%
2018/10/01	28	42.88	25	43.15	43.20	3	26,286	0.01%
2018/09/28	25	43.13	37	43.16	43.50	-12	26,732	-0.04%
2018/09/27	34	43.04	17	43.35	42.20	17	26,709	0.06%
2018/09/26	47	43.91	25	44.24	43.80	22	27,040	0.08%
2018/09/25	350	44.49	348	44.70	44.15	2	26,956	0.01%	大買/大賣/
2018/09/21	56	43.49	83	42.98	43.85	-27	26,206	-0.10%
2018/09/20	35	40.93	41.1	41.16	40.75	-6.1	25,600	-0.02%
2018/09/19	31	41.40	33	42.02	40.20	-2	25,686	-0.01%
2018/09/18	54	41.26	24	41.41	40.95	30	25,896	0.12%
2018/09/17	51	42.03	67	42.01	42.40	-16	26,186	-0.06%
2018/09/14	107	40.33	131	40.01	41.45	-24	25,773	-0.09%	大買/大賣/
2018/09/13	156	38.12	165	38.30	37.70	-9	25,506	-0.04%	大買/大賣/
2018/09/12	121	38.65	97	38.63	38.65	24	25,568	0.09%	大買/
2018/09/11	18	39.19	26	39.30	39.60	-8	25,723	-0.03%
2018/09/10	66	39.54	60	39.70	37.45	6	25,491	0.02%
2018/09/07	67	43.81	66	44.15	41.50	1	25,119	0.00%
2018/09/06	18	44.52	11	44.91	44.00	7	25,060	0.03%
2018/09/05	11	44.27	20	44.40	44.55	-9	25,627	-0.04%
2018/09/04	15.2	43.88	10	43.95	43.85	5.2	27,102	0.02%
2018/09/03	36	44.29	29	44.01	43.55	7	27,874	0.03%
2018/08/31	110	46.20	110	46.25	47.25	0	28,015	0.00%	大買/大賣/
2018/08/30	244	48.38	332	48.33	47.50	-88	28,162	-0.31%	大買/大賣/
2018/08/29	110	47.54	27	46.93	47.60	83	28,205	0.29%	大買/
2018/08/28	130	47.30	113	47.36	47.10	17	28,746	0.06%	大買/大賣/
2018/08/27	26	45.64	34	45.68	47.20	-8	28,901	-0.03%
2018/08/24	19.2	44.71	18.2	45.09	42.95	1	29,383	0.00%
2018/08/23	1.2	46.42	1	47.00	46.40	0.2	30,829	0.00%
2018/08/22	3	47.43	7	47.43	47.10	-4	31,632	-0.01%
2018/08/21	20	47.44	28	47.54	47.00	-8	33,184	-0.02%
2018/08/20	61	47.70	40	47.90	47.00	21	34,269	0.06%
2018/08/17	13	51.70	4	51.13	51.80	9	34,573	0.03%
2018/08/16	19	50.14	24	50.26	51.20	-5	34,777	-0.01%
2018/08/15	66.2	51.65	53	51.64	50.20	13.2	35,119	0.04%
2018/08/14	14.2	52.40	59	52.23	53.50	-44.8	35,718	-0.13%
2018/08/13	37	55.39	24	55.75	53.60	13	35,970	0.04%
2018/08/10	46	59.75	35	60.26	58.80	11	36,641	0.03%
2018/08/09	7	58.59	12	58.95	59.60	-5	38,103	-0.01%
2018/08/08	57	58.72	23.1	59.31	58.60	33.9	39,838	0.09%
2018/08/07	86	59.88	91	59.83	59.50	-5	40,602	-0.01%
2018/08/06	9	56.92	10	57.17	58.30	-1	41,808	0.00%
2018/08/03	65	57.04	45	56.44	57.80	20	42,958	0.05%
2018/08/02	176	58.40	160	58.49	56.50	16	43,259	0.04%	大買/大賣/
2018/08/01	33	62.17	25	62.43	61.80	8	43,841	0.02%
2018/07/31	7	62.29	5	62.64	63.00	2	45,167	0.00%
2018/07/30	12	62.53	46	63.65	61.80	-34	45,338	-0.07%
2018/07/27	63	63.98	29	63.61	64.60	34	45,469	0.07%
2018/07/26	40	63.80	51	64.17	63.30	-11	45,878	-0.02%
2018/07/25	40	63.68	32	64.10	63.00	8	46,171	0.02%
2018/07/24	10	62.88	14	62.56	62.90	-4	46,194	-0.01%
2018/07/23	47	60.19	45	60.45	62.80	2	46,073	0.00%
2018/07/20	254	64.56	256	64.75	62.40	-2	46,066	0.00%	大買/大賣/
2018/07/19	507.4	63.88	499	63.93	64.00	8.4	45,727	0.02%	大買/大賣/
2018/07/18	38	61.87	35	62.01	61.50	3	46,120	0.01%
2018/07/17	93	64.17	95	64.41	62.60	-2	46,538	0.00%
2018/07/16	35	63.86	36	64.01	64.30	-1	47,402	0.00%
2018/07/13	66	63.83	71	64.05	62.30	-5	48,285	-0.01%
2018/07/12	75	62.72	90	62.64	62.10	-15	47,998	-0.03%
2018/07/11	56	61.75	40	61.75	62.00	16	47,915	0.03%
2018/07/10	587	61.08	623	61.16	62.40	-36	47,730	-0.08%	大買/大賣/
2018/07/09	76	59.02	69	59.13	57.80	7	47,682	0.01%
2018/07/06	451	56.45	465	56.58	58.70	-14	47,345	-0.03%	大買/大賣/
2018/07/05	49	54.19	52	53.95	53.90	-3	46,923	-0.01%
2018/07/04	489	55.17	463.1	55.24	53.00	25.9	46,768	0.06%	大買/大賣/
2018/07/03	29	59.46	29	59.31	58.10	0	46,387	0.00%
2018/07/02	23	60.44	18	60.77	59.10	5	46,387	0.01%
2018/06/29	21	60.95	21	61.21	62.30	0	46,271	0.00%
2018/06/28	40	61.82	41.2	62.28	60.80	-1.2	46,268	0.00%
2018/06/27	64	60.84	62	61.19	61.60	2	45,965	0.00%
2018/06/26	183	60.00	196	60.04	60.70	-13	45,735	-0.03%	大買/大賣/
2018/06/25	18	58.28	13	57.98	57.60	5	45,247	0.01%
2018/06/22	41	60.27	30	60.26	59.70	11	45,234	0.02%
2018/06/21	53	62.54	56.1	62.52	62.50	-3.1	45,060	-0.01%
2018/06/20	504	61.44	487.4	61.65	60.60	16.6	44,997	0.04%	大買/大賣/
2018/06/19	60	65.02	33	65.07	64.50	27	44,847	0.06%
2018/06/15	24	67.63	23	68.23	66.60	1	44,751	0.00%
2018/06/14	74	66.71	74	67.06	68.10	0	44,648	0.00%
2018/06/13	324	67.77	330	68.15	67.00	-6	44,859	-0.01%	大買/大賣/
2018/06/12	1,234	73.00	1,200	73.18	70.00	34	44,681	0.08%	大買/大賣/
2018/06/11	652	67.36	642	67.41	69.70	10	43,257	0.02%	大買/大賣/
2018/06/08	377	62.60	382	62.66	63.40	-5	42,538	-0.01%	大買/大賣/
2018/06/07	17	66.04	11	66.25	65.00	6	42,363	0.01%
2018/06/06	113	65.68	118.4	65.50	66.00	-5.4	42,989	-0.01%	大買/大賣/
2018/06/05	362	63.37	348.3	63.43	63.70	13.7	43,474	0.03%	大買/大賣/
2018/06/04	106	66.80	90	66.91	67.30	16	42,688	0.04%	大買/
2018/06/01	237	67.58	241	67.82	67.10	-4	42,378	-0.01%	大買/大賣/
2018/05/31	805	70.71	833	71.13	69.90	-28	41,822	-0.07%	大買/大賣/
2018/05/30	454	67.40	419	67.47	67.80	35	40,393	0.09%	大買/大賣/
2018/05/29	808	67.83	840	68.03	66.40	-32	39,562	-0.08%	大買/大賣/
2018/05/28	1,405.5	64.77	1,399.3	64.82	64.80	6.2	37,968	0.02%	大買/大賣/
2018/05/25	367	60.36	360	60.49	60.50	7	36,847	0.02%	大買/大賣/
2018/05/24	67	58.64	71	58.55	59.30	-4	36,381	-0.01%
2018/05/23	354	59.16	343.5	59.11	58.90	10.5	36,141	0.03%	大買/大賣/
2018/05/22	473	60.32	663	61.13	58.50	-190	35,613	-0.53%	大買/大賣/鉅額交易
2018/05/21	389	63.01	208	63.14	62.60	181	34,997	0.52%	大買/大賣/鉅額交易
2018/05/18	376	62.68	343	62.83	63.20	33	34,507	0.10%	大買/大賣/
2018/05/17	926.2	62.47	933	62.64	61.20	-6.8	33,760	-0.02%	大買/大賣/
2018/05/16	3,571	61.03	3,621	61.11	62.00	-50	32,460	-0.15%	大買/大賣/
2018/05/15	302	57.23	281	57.23	57.30	21	31,009	0.07%	大買/大賣/
2018/05/14	581	55.62	605.3	55.83	58.10	-24.3	30,392	-0.08%	大買/大賣/
2018/05/11	442	54.99	478	55.04	52.90	-36	29,133	-0.12%	大買/大賣/
2018/05/10	218	52.38	166	52.16	53.50	52	27,993	0.19%	大買/大賣/
2018/05/09	489	53.29	529	53.52	52.50	-40	27,547	-0.15%	大買/大賣/
2018/05/08	2,859	53.26	2,923	53.37	53.80	-64	26,881	-0.24%	大買/大賣/
2018/05/07	99	49.23	54	48.40	50.00	45	25,652	0.18%
2018/05/04	35	47.91	26.1	48.31	47.25	8.9	25,600	0.03%
2018/05/03	70	49.58	67	49.61	48.75	3	25,913	0.01%
2018/05/02	503	48.37	506	48.47	48.90	-3	25,992	-0.01%	大買/大賣/
2018/04/30	19	47.03	8	47.53	46.80	11	26,032	0.04%
2018/04/27	12	46.54	28	46.69	46.50	-16	27,327	-0.06%
2018/04/26	32	47.86	46	47.05	45.90	-14	28,276	-0.05%
2018/04/25	3	46.70	10	46.36	47.60	-7	28,445	-0.02%
2018/04/24	109	48.39	82	48.88	46.25	27	29,126	0.09%	大買/
2018/04/23	641	50.74	658	50.89	48.80	-17	28,557	-0.06%	大買/大賣/
2018/04/20	411.3	48.90	450	48.93	48.70	-38.7	28,578	-0.14%	大買/大賣/
2018/04/19	579	48.36	572	48.47	49.10	7	27,712	0.03%	大買/大賣/
2018/04/18	11	44.60	7	44.56	44.65	4	26,756	0.01%
2018/04/17	9	45.29	9	45.26	44.05	0	26,930	0.00%
2018/04/16	23	46.10	41	46.08	45.50	-18	27,170	-0.07%
2018/04/13	508	46.35	492	46.46	45.65	16	27,575	0.06%	大買/大賣/
2018/04/12	34	44.93	47	44.68	44.90	-13	27,359	-0.05%
2018/04/11	64	45.52	47	45.58	45.05	17	28,225	0.06%
2018/04/10	34	44.85	41	44.81	44.60	-7	28,851	-0.02%
2018/04/09	93	44.23	102	44.48	43.80	-9	29,531	-0.03%	大賣/
2018/04/03	73	43.52	83	43.77	44.25	-10	29,498	-0.03%
2018/04/02	12	43.34	5	43.50	43.05	7	29,804	0.02%
2018/03/31	43	43.68	27	43.99	44.00	16	29,953	0.05%
2018/03/30	35	45.84	24	45.61	44.70	11	30,304	0.04%
2018/03/29	142	46.87	144	46.80	45.50	-2	30,876	-0.01%	大買/大賣/
2018/03/28	10	46.09	48	45.85	45.80	-38	30,715	-0.12%
2018/03/27	60	47.03	32	47.08	47.15	28	30,879	0.09%
2018/03/26	10	45.30	11	45.38	45.75	-1	31,408	0.00%
2018/03/23	34	45.09	60	45.08	45.00	-26	31,596	-0.08%
2018/03/22	91	48.07	83	48.22	47.05	8	31,550	0.03%
2018/03/21	32	47.55	54	47.41	47.00	-22	31,458	-0.07%
2018/03/20	12	46.97	26	47.01	47.25	-14	31,677	-0.04%
2018/03/19	424	48.53	463	48.60	47.65	-39	31,851	-0.12%	大買/大賣/
2018/03/16	618	48.30	580	48.40	47.20	38	31,592	0.12%	大買/大賣/
2018/03/15	21	46.50	28	46.64	47.00	-7	31,638	-0.02%
2018/03/14	61	47.37	24	47.71	46.90	37	31,960	0.12%
2018/03/13	187	48.39	202	48.37	48.55	-15	32,804	-0.05%	大買/大賣/
2018/03/12	1,702	48.45	2,721	48.37	47.75	-1,019	33,151	-3.07%	大買/大賣/鉅額交易
2018/03/09	1,221	47.07	185	46.36	47.50	1,036	33,111	3.13%	大買/大賣/鉅額交易
2018/03/08	6	43.17	12	43.18	43.20	-6	33,139	-0.02%
2018/03/07	75	42.27	77	42.36	42.70	-2	33,542	-0.01%
2018/03/06	182	42.62	181	42.71	42.40	1	33,993	0.00%	大買/大賣/
2018/03/05	23	42.23	16	41.85	41.40	7	34,392	0.02%
2018/03/02	2	44.13	15	44.09	44.10	-13	34,552	-0.04%
2018/03/01	17	44.87	79	44.83	45.00	-62	35,135	-0.18%
2018/02/27	18	45.79	12	45.65	45.30	6	35,753	0.02%
2018/02/26	18	45.79	17	45.95	45.50	1	36,140	0.00%
2018/02/23	41	44.97	10	44.73	44.50	31	36,662	0.08%
2018/02/22	17	44.45	8	44.36	44.15	9	38,036	0.02%
2018/02/21	293	44.86	275	44.94	45.00	18	39,623	0.05%	大買/大賣/
2018/02/12	39	43.32	0	0.00	43.00	39	39,949	0.10%
2018/02/09	76	42.28	73	42.40	42.90	3	40,294	0.01%
2018/02/08	71	43.66	83	43.65	43.50	-12	40,591	-0.03%
2018/02/07	90	45.52	106	45.58	45.10	-16	40,855	-0.04%	大賣/
2018/02/06	132	44.33	130	44.44	42.50	2	41,706	0.00%	大買/大賣/
2018/02/05	23	45.35	23	45.50	47.20	0	43,336	0.00%
2018/02/02	17	46.99	18	47.14	47.20	-1	44,680	0.00%
2018/02/01	74	49.06	104	49.04	48.00	-30	46,364	-0.06%	大賣/
2018/01/31	93	47.38	53	47.20	48.00	40	47,867	0.08%
2018/01/30	78	49.93	75	50.06	48.60	3	48,603	0.01%
2018/01/29	85	49.79	43	49.74	49.85	42	48,644	0.09%
2018/01/26	127	49.80	129	50.04	49.00	-2	48,988	0.00%	大買/大賣/
2018/01/25	237	50.72	264	50.52	49.50	-27	48,892	-0.06%	大買/大賣/
2018/01/24	1,095	52.90	1,077	52.98	52.30	18	48,813	0.04%	大買/大賣/
2018/01/23	851	53.48	1,707.3	54.45	52.40	-856.3	49,067	-1.75%	大買/大賣/鉅額交易
2018/01/22	2,473	52.11	1,772.1	51.46	53.60	700.9	48,434	1.45%	大買/大賣/鉅額交易
2018/01/19	274	48.48	207	48.46	48.75	67	49,111	0.14%	大買/大賣/
2018/01/18	1,413	48.39	1,362.3	48.54	47.90	50.7	49,222	0.10%	大買/大賣/
2018/01/17	67	47.34	37	47.43	46.90	30	49,485	0.06%
2018/01/16	947	47.73	1,277	47.64	47.05	-330	50,360	-0.66%	大買/大賣/鉅額交易
2018/01/15	387	46.95	42	46.73	47.00	345	51,050	0.68%	大買/鉅額交易
2018/01/12	27	46.72	27	46.71	45.90	0	51,888	0.00%
2018/01/11	39	45.59	32	45.64	46.20	7	52,157	0.01%
2018/01/10	168	45.98	166	45.97	45.85	2	52,303	0.00%	大買/大賣/
2018/01/09	203	46.53	219	46.64	47.25	-16	52,530	-0.03%	大買/大賣/
2018/01/08	117	46.38	114	46.50	45.05	3	52,941	0.01%	大買/大賣/
2018/01/05	391	48.00	367.5	48.15	47.15	23.5	53,817	0.04%	大買/大賣/
2018/01/04	357	45.03	418.2	45.13	46.50	-61.2	54,411	-0.11%	大買/大賣/
2018/01/03	1,478	44.36	1,501	44.45	43.95	-23	53,809	-0.04%	大買/大賣/
2018/01/02	57	42.82	38	42.81	42.35	19	53,322	0.04%