合晶 (6182)-台新-高雄券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.1	38.94	6	39.19	38.85	-2	2,924	-0.07%
2024/05/02	4	38.98	5	38.99	39.20	-1	2,949	-0.03%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/29	1	39.30	1	39.50	39.50	0	2,941	0.00%
2024/04/26	1	39.15	3	39.15	39.20	-2	2,937	-0.07%
2024/04/25	3	39.20	1	39.20	39.20	2	2,940	0.07%
2024/04/24	2	38.83	0	0.00	39.00	2	2,969	0.07%
2024/04/23	4	38.64	1	38.60	38.55	3	3,016	0.10%
2024/04/22	3	39.02	6	38.90	38.95	-3	3,017	-0.10%
2024/04/19	3	39.05	5	39.05	38.85	-2	3,009	-0.07%
2024/04/18	0	39.85	2	39.50	39.70	-2	2,977	-0.07%
2024/04/17	7	39.88	11	39.91	39.75	-4	2,966	-0.13%
2024/04/16	19	39.63	5	39.26	38.90	14	2,945	0.48%
2024/04/15	3	39.90	9	40.02	40.10	-6	2,945	-0.20%
2024/04/12	3.1	39.62	4	39.65	39.45	-0.9	2,947	-0.03%
2024/04/11	4.1	39.65	1	39.60	39.55	3.1	2,967	0.10%
2024/04/10	1	39.95	20	40.02	39.95	-19	3,008	-0.63%
2024/04/09	3	39.93	4	39.93	39.90	-1	3,025	-0.03%
2024/04/08	1	39.80	1	39.75	40.00	0	3,039	0.00%
2024/04/03	3	39.77	1	39.75	39.95	2	3,069	0.07%
2024/04/02	0.1	39.75	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	2	39.60	8	39.61	39.90	-6	3,203	-0.19%
2024/03/29	1.1	38.85	24.3	38.86	39.00	-23.2	3,209	-0.72%
2024/03/28	0.3	39.02	1	39.45	38.80	-0.7	3,278	-0.02%
2024/03/27	3.1	38.89	5.9	39.04	39.00	-2.9	3,324	-0.09%
2024/03/26	10.5	38.90	0.4	38.80	38.75	10.1	3,388	0.30%
2024/03/25	4.3	39.25	0	0.00	39.10	4.3	3,432	0.13%
2024/03/22	5.1	39.81	1	39.70	39.70	4.1	3,537	0.11%
2024/03/21	3	40.10	0	0.00	40.00	3	3,678	0.08%
2024/03/20	2	40.47	9	40.51	40.15	-7	3,999	-0.17%
2024/03/19	2	39.71	6	39.94	39.60	-4	4,036	-0.10%
2024/03/18	5.1	39.01	9.8	38.90	38.80	-4.7	4,353	-0.11%
2024/03/15	4	39.91	0	0.00	39.70	4	4,579	0.09%
2024/03/14	6	40.40	4	40.56	40.20	2	4,547	0.04%
2024/03/13	12	40.99	3	41.67	40.70	9	4,537	0.20%
2024/03/12	5	41.23	5	41.27	41.20	0	4,493	0.00%
2024/03/11	28	41.92	33.2	41.97	41.60	-5.2	4,453	-0.12%
2024/03/08	59.1	42.32	48	42.33	42.35	11.1	4,322	0.26%
2024/03/07	1.2	40.00	17	40.17	39.95	-15.8	3,985	-0.40%
2024/03/06	13.1	39.97	2	39.95	39.85	11.1	3,958	0.28%
2024/03/05	0	0.00	1	40.15	40.10	-1	3,980	-0.03%
2024/03/04	3	40.20	1.5	40.15	40.10	1.5	3,992	0.04%
2024/03/01	6.2	39.98	2	40.05	39.90	4.2	4,022	0.10%
2024/02/29	1.1	39.91	0	0.00	39.80	1.1	4,017	0.03%
2024/02/27	1	39.95	3	40.17	39.90	-2	4,006	-0.05%
2024/02/26	10	40.61	1	40.45	40.40	9	3,992	0.23%
2024/02/23	14	41.37	2	41.80	41.00	12	3,963	0.30%
2024/02/22	1	41.20	2	41.40	41.20	-1	3,963	-0.03%
2024/02/21	5.1	41.28	16	41.40	41.20	-10.9	3,965	-0.27%
2024/02/20	9	41.52	3.1	41.41	41.30	5.9	3,960	0.15%
2024/02/19	3	41.70	5	41.63	41.70	-2	3,969	-0.05%
2024/02/16	2	41.20	2	41.25	41.40	0	3,966	0.00%
2024/02/15	2.9	40.99	2	41.20	41.20	0.9	3,965	0.02%
2024/02/05	2	40.55	1	40.70	40.70	1	3,961	0.03%
2024/02/02	5	40.84	3	40.90	41.00	2	3,969	0.05%
2024/02/01	9	40.72	2	40.95	41.00	7	4,014	0.17%
2024/01/31	4.9	41.23	10	41.11	41.25	-5.1	4,029	-0.13%
2024/01/30	4	40.74	7	40.74	40.55	-3	4,055	-0.07%
2024/01/29	6	41.18	2	41.33	41.30	4	4,119	0.10%
2024/01/26	2	41.38	0	0.00	41.35	2	4,131	0.05%
2024/01/25	6	41.68	3	41.75	41.50	3	4,137	0.07%
2024/01/24	5	42.39	18	42.47	42.35	-13	4,158	-0.31%
2024/01/23	2.2	42.34	5	42.31	42.30	-2.8	4,234	-0.07%
2024/01/22	1	42.45	1	42.50	42.55	0	4,248	0.00%
2024/01/19	1	42.05	12	42.20	42.15	-11	4,291	-0.26%
2024/01/18	1	41.30	2	41.63	41.60	-1	4,334	-0.02%
2024/01/17	4.6	42.29	0	0.00	42.20	4.6	4,333	0.11%
2024/01/16	1	42.85	1	43.10	43.35	0	4,309	0.00%
2024/01/15	1.3	43.03	2	43.33	43.15	-0.7	4,308	-0.02%
2024/01/12	5	42.55	0	0.00	42.75	5	4,315	0.12%
2024/01/11	0	43.05	6	42.73	42.80	-6	4,325	-0.14%
2024/01/10	4	42.49	1	42.50	42.35	3	4,351	0.07%
2024/01/09	0	0.00	2	43.13	43.05	-2	4,338	-0.05%
2024/01/08	0	0.00	2	43.63	43.55	-2	4,326	-0.05%
2024/01/05	4	43.11	2	43.20	43.05	2	4,347	0.05%
2024/01/04	7	43.26	1	42.95	43.25	6	4,341	0.14%
2024/01/03	4.8	43.12	1	43.05	43.20	3.8	4,318	0.09%
2024/01/02	10.2	43.16	2	43.18	43.05	8.2	4,297	0.19%
2023/12/29	3.8	43.45	7	43.31	43.30	-3.2	4,298	-0.07%
2023/12/28	11	43.64	7	43.79	43.55	4	4,277	0.09%
2023/12/27	12.3	43.81	2	44.55	43.95	10.3	4,250	0.24%
2023/12/26	9	43.85	1	44.20	44.15	8	4,172	0.19%
2023/12/25	2	43.60	0.5	43.70	43.75	1.5	4,130	0.04%
2023/12/22	22.8	44.04	13	44.58	44.10	9.8	4,096	0.24%
2023/12/21	29	44.12	7	44.20	44.05	22	4,051	0.54%
2023/12/20	26	44.88	0	0.00	44.65	26	3,989	0.65%
2023/12/19	83	45.17	87.1	45.11	45.00	-4.1	3,943	-0.10%
2023/12/18	29	46.64	25	47.80	46.05	4	3,839	0.10%
2023/12/15	45.4	48.49	91.1	48.36	48.05	-45.7	3,768	-1.21%
2023/12/14	19.3	46.78	47	46.34	47.40	-27.7	3,495	-0.79%
2023/12/13	184.5	47.80	77.6	47.31	46.45	106.9	3,474	3.08%	大買/鉅額交易
2023/12/12	58.6	46.47	105.1	46.68	47.60	-46.5	3,179	-1.46%	大賣/
2023/12/11	4	44.55	3	44.37	44.20	1	2,933	0.03%
2023/12/08	1.5	44.64	7	44.56	44.50	-5.5	2,993	-0.18%
2023/12/07	2	44.05	1	44.20	43.80	1	3,090	0.03%
2023/12/06	0	0.00	1	44.65	44.35	-1	3,137	-0.03%
2023/12/05	1	44.60	1	44.85	44.45	0	3,194	0.00%
2023/12/04	2	45.30	3	45.45	45.00	-1	3,281	-0.03%
2023/12/01	8	45.06	0	0.00	45.10	8	3,339	0.24%
2023/11/30	5	45.49	10.3	45.35	45.00	-5.3	3,365	-0.16%
2023/11/29	14	45.10	9	45.09	45.20	5	3,346	0.15%
2023/11/28	2	44.55	8	43.98	44.85	-6	3,332	-0.18%
2023/11/27	0	0.00	2	44.05	43.85	-2	3,299	-0.06%
2023/11/24	0	0.00	5.1	44.20	43.85	-5.1	3,305	-0.15%
2023/11/21	1	44.05	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	3.3	44.07	44.05	-3.3	3,340	-0.10%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	3	43.35	43.80	-3	3,373	-0.09%
2023/11/15	2	43.15	7	43.13	43.00	-5	3,371	-0.15%
2023/11/14	9	42.83	1	42.70	42.65	8	3,404	0.24%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	0.9	42.96	6	42.73	42.90	-5.1	3,449	-0.15%
2023/11/09	7.1	42.65	5	42.45	42.40	2.1	3,456	0.06%
2023/11/08	2	43.48	12	43.44	43.15	-10	3,457	-0.29%
2023/11/07	6	43.12	2	42.95	43.00	4	3,444	0.12%
2023/11/06	16	43.47	7	43.74	43.50	9	3,448	0.26%
2023/11/03	0	0.00	1.1	45.25	44.85	-1.1	3,442	-0.03%
2023/11/02	0	0.00	2	45.13	45.15	-2	3,480	-0.06%
2023/11/01	2.1	43.89	7	44.42	44.60	-4.9	3,501	-0.14%
2023/10/31	16	44.05	10.1	43.98	43.60	5.9	3,473	0.17%
2023/10/30	8	45.36	10	45.40	45.10	-2	3,470	-0.06%
2023/10/27	7.2	46.38	9	46.63	45.80	-1.9	3,464	-0.05%
2023/10/26	8	45.19	10	45.62	45.45	-2	3,495	-0.06%
2023/10/25	14	46.98	9	46.27	46.15	5	3,467	0.14%
2023/10/24	6	46.57	6	46.56	46.70	0	3,475	0.00%
2023/10/23	50	46.21	61	46.19	46.00	-11	3,507	-0.31%
2023/10/20	10	45.71	42	46.02	46.00	-32	3,539	-0.90%
2023/10/19	2	45.70	13	45.87	45.90	-11	3,586	-0.31%
2023/10/18	80	46.26	3	46.15	45.90	77	3,621	2.13%
2023/10/17	0	0.00	84.1	46.37	46.05	-84.1	3,611	-2.33%
2023/10/16	0	0.00	2	46.68	46.35	-2	3,738	-0.05%
2023/10/13	0	0.00	3.2	46.34	46.50	-3.2	3,861	-0.08%
2023/10/12	0	0.00	0.1	45.65	45.85	-0.1	3,963	0.00%
2023/10/11	1.1	45.20	2	45.15	45.05	-0.9	4,050	-0.02%
2023/10/06	5	45.81	5.3	45.92	45.95	-0.3	4,134	-0.01%
2023/10/05	2	46.00	9	45.70	46.00	-7	4,280	-0.16%
2023/10/03	1.4	44.99	10	45.06	45.00	-8.6	4,457	-0.19%
2023/10/02	1	45.00	2	44.75	45.00	-1	4,520	-0.02%
2023/09/28	1	44.00	4.5	44.17	44.00	-3.5	4,614	-0.08%
2023/09/27	2.1	44.73	2.3	44.40	44.00	-0.2	4,641	0.00%
2023/09/26	3	44.78	2	44.80	44.65	1	4,648	0.02%
2023/09/25	7.1	45.08	6	45.01	44.95	1.1	4,702	0.02%
2023/09/22	1	45.00	15	44.57	45.20	-14	4,714	-0.30%
2023/09/21	4.1	45.01	11	44.92	44.85	-6.9	4,742	-0.15%
2023/09/20	7.1	45.18	28.5	45.04	44.90	-21.4	4,817	-0.44%
2023/09/19	5.1	46.11	4	46.50	45.70	1.1	4,900	0.02%
2023/09/18	13.1	47.01	20	46.97	46.70	-6.9	4,853	-0.14%
2023/09/15	0.1	46.80	55	46.67	46.50	-54.9	4,802	-1.14%
2023/09/14	0	0.00	9	46.19	46.00	-9	4,750	-0.19%
2023/09/13	12.1	45.87	6	45.88	45.90	6.1	4,749	0.13%
2023/09/12	37	45.83	57	45.49	45.65	-20	4,776	-0.42%
2023/09/11	6	44.63	4	44.74	44.40	2	4,792	0.04%
2023/09/08	4	44.75	2	45.18	44.85	2	5,009	0.04%
2023/09/07	7	44.87	11.3	45.01	44.85	-4.3	4,970	-0.09%
2023/09/06	12	44.17	21	44.20	44.30	-9	4,892	-0.18%
2023/09/05	3	43.65	27	43.52	43.55	-24	4,848	-0.50%
2023/09/04	6	43.19	0	0.00	43.20	6	4,859	0.12%
2023/09/01	1	43.20	2	42.90	43.10	-1	4,864	-0.02%
2023/08/31	0	0.00	22.1	42.83	42.60	-22.1	4,871	-0.45%
2023/08/30	0.3	42.55	1	42.50	42.45	-0.7	4,885	-0.01%
2023/08/29	1.1	42.50	5	42.05	42.50	-3.9	4,909	-0.08%
2023/08/28	0	42.00	2	42.10	42.00	-2	4,910	-0.04%
2023/08/25	4	41.80	1	41.75	42.15	3	4,910	0.06%
2023/08/24	1.1	41.98	0.5	41.65	41.75	0.6	4,913	0.01%
2023/08/23	1.1	42.35	3	41.98	42.00	-1.9	4,928	-0.04%
2023/08/22	2	41.90	6.1	41.77	41.65	-4.1	4,921	-0.08%
2023/08/21	1	41.45	1	41.25	41.10	0	4,900	0.00%
2023/08/18	0.2	40.75	2	41.23	41.25	-1.9	4,893	-0.04%
2023/08/17	5	40.10	6	40.22	40.80	-1	4,877	-0.02%
2023/08/16	1.1	39.26	2	39.43	39.90	-0.9	4,857	-0.02%
2023/08/15	2	39.30	4	38.95	39.25	-2	4,833	-0.04%
2023/08/14	3	38.98	15.2	39.19	39.25	-12.2	4,827	-0.25%
2023/08/11	2	40.10	2	40.25	39.95	0	4,795	0.00%
2023/08/10	34	40.23	2	40.18	40.00	32	4,773	0.67%
2023/08/09	41.2	40.43	0	0.00	40.45	41.2	4,724	0.87%
2023/08/08	2.2	41.70	2.6	41.63	41.50	-0.4	4,637	-0.01%
2023/08/07	1	42.20	5.1	42.36	42.30	-4.1	4,601	-0.09%
2023/08/04	1	42.30	32	42.27	42.70	-31	4,583	-0.68%
2023/08/02	6.3	42.10	22.3	42.12	42.45	-16.1	4,603	-0.35%
2023/07/31	30	42.74	11	42.75	42.50	19	4,534	0.42%
2023/07/28	9.1	43.55	1	43.70	43.50	8.1	4,463	0.18%
2023/07/27	2	43.55	1	43.25	43.60	1	4,464	0.02%
2023/07/26	27.3	42.87	5	42.81	42.75	22.3	4,454	0.50%
2023/07/25	36	43.25	0	0.00	43.55	36	4,430	0.81%
2023/07/24	16.2	43.43	2	43.55	43.05	14.2	4,423	0.32%
2023/07/21	14.2	44.60	5	44.59	44.40	9.2	4,421	0.21%
2023/07/20	3.3	45.75	8	45.71	45.60	-4.7	4,426	-0.11%
2023/07/19	10.2	46.30	1.1	46.56	45.60	9.1	4,456	0.20%
2023/07/18	22.3	48.55	22	48.54	48.60	0.3	4,399	0.01%
2023/07/17	6	48.78	63	48.66	48.90	-57	4,293	-1.33%
2023/07/14	12	48.08	4	47.86	48.45	8	4,239	0.19%
2023/07/13	9.7	48.14	27	48.22	47.35	-17.4	4,166	-0.42%
2023/07/12	51.2	48.13	15	47.95	48.10	36.1	4,123	0.88%
2023/07/11	39.3	47.87	31.4	47.88	47.80	7.9	4,014	0.20%
2023/07/10	12.2	47.45	13.5	47.08	47.30	-1.3	3,981	-0.03%
2023/07/07	14.2	46.59	5.1	46.67	46.70	9.2	3,963	0.23%
2023/07/06	39	47.75	51	47.54	47.75	-12	3,922	-0.31%
2023/07/05	0	0.00	40	47.13	47.35	-40	3,870	-1.03%
2023/07/04	37	46.83	40	46.88	46.75	-3	3,838	-0.08%
2023/07/03	24	47.55	11.1	47.40	47.30	12.9	3,841	0.34%
2023/06/30	1	47.10	6	47.10	47.30	-5	3,822	-0.13%
2023/06/29	10	46.97	27	46.75	46.95	-17	3,842	-0.44%
2023/06/28	10	47.20	15	47.24	47.20	-5	3,834	-0.13%
2023/06/27	20.1	47.28	41.6	47.00	46.60	-21.5	3,836	-0.56%
2023/06/26	14	45.88	2	46.15	46.15	12	3,751	0.32%
2023/06/21	5	45.95	3	46.18	46.15	2	3,831	0.05%
2023/06/20	12	46.03	42	46.39	45.95	-30	3,980	-0.75%
2023/06/19	16.5	46.45	1	46.30	46.25	15.5	4,117	0.38%
2023/06/16	23.1	46.39	9	46.44	46.65	14	4,269	0.33%
2023/06/15	50	46.25	19	46.35	46.40	31	4,270	0.73%
2023/06/14	49	46.07	28	46.10	46.30	21	4,244	0.49%
2023/06/13	3	44.50	3	44.47	44.50	0	4,099	0.00%
2023/06/12	6	43.97	3	43.93	43.85	3	4,195	0.07%
2023/06/09	6	43.88	9	43.83	43.90	-3	4,224	-0.07%
2023/06/08	6.1	44.30	6	44.47	44.05	0.1	4,254	0.00%
2023/06/07	3	44.92	2	45.03	45.20	1	4,335	0.02%
2023/06/06	2.1	45.10	2	45.08	45.20	0.1	4,371	0.00%
2023/06/05	2	45.38	4	45.23	45.40	-2	4,430	-0.05%
2023/06/02	6	44.99	2.2	45.13	44.75	3.8	4,433	0.09%
2023/06/01	2	44.60	8	44.67	44.65	-6	4,454	-0.13%
2023/05/31	16.3	44.98	0	0.00	44.95	16.3	4,466	0.37%
2023/05/30	4	44.56	2	44.83	44.95	2	4,461	0.04%
2023/05/29	0	0.00	4	44.63	44.80	-4	4,461	-0.09%
2023/05/26	0	0.00	2	44.33	44.05	-2	4,455	-0.04%
2023/05/25	0	0.00	3	44.10	44.05	-3	4,447	-0.07%
2023/05/24	4	44.04	1	43.90	44.00	3	4,492	0.07%
2023/05/23	0	0.00	5	44.17	44.10	-5	4,510	-0.11%
2023/05/22	0	0.00	3	43.65	43.70	-3	4,504	-0.07%
2023/05/19	4	43.51	0	0.00	43.20	4	4,523	0.09%
2023/05/18	1.1	43.51	0	0.00	43.50	1.1	4,597	0.02%
2023/05/17	6	42.98	1	43.10	43.00	5	4,643	0.11%
2023/05/16	0	0.00	4	42.90	42.80	-4	4,638	-0.09%
2023/05/15	2	42.30	1	42.30	42.25	1	4,660	0.02%
2023/05/12	4.2	42.35	0.2	42.20	42.40	4	4,730	0.08%
2023/05/11	2	42.20	3	42.10	42.05	-1	4,834	-0.02%
2023/05/10	2	42.40	3	42.63	42.60	-1	4,903	-0.02%
2023/05/09	3	42.73	3	43.00	42.60	0	4,975	0.00%
2023/05/08	1	44.20	20	43.98	43.80	-19	4,988	-0.38%
2023/05/05	1	44.35	11	44.06	43.95	-10	5,039	-0.20%
2023/05/04	3	43.93	2	43.95	43.95	1	5,109	0.02%
2023/05/03	0	0.00	8	44.03	44.10	-8	5,198	-0.15%
2023/05/02	2	44.08	16	43.92	44.00	-14	5,268	-0.27%
2023/04/28	5	43.42	7	43.18	43.20	-2	5,378	-0.04%
2023/04/27	9	42.73	4	43.13	43.20	5	5,360	0.09%
2023/04/26	7.1	42.46	2.2	42.50	42.50	4.9	5,334	0.09%
2023/04/25	17.4	43.53	4	42.63	42.55	13.4	5,320	0.25%
2023/04/24	2	43.85	5.3	43.64	43.55	-3.3	5,314	-0.06%
2023/04/21	9.2	44.35	30	44.54	44.10	-20.8	5,301	-0.39%
2023/04/20	15.5	45.42	2	45.18	45.15	13.5	5,273	0.26%
2023/04/19	26.1	45.52	35	45.58	45.25	-8.9	5,337	-0.17%
2023/04/18	7	46.25	2	46.30	46.15	5	5,261	0.10%
2023/04/17	8.2	46.19	10	46.19	46.15	-1.8	5,238	-0.03%
2023/04/14	31	46.75	3	46.70	46.70	28	5,182	0.54%
2023/04/13	23	47.21	5	46.95	46.85	18	5,147	0.35%
2023/04/12	8	47.99	1	48.25	48.35	7	5,035	0.14%
2023/04/11	17	48.56	26	48.52	48.30	-9	4,993	-0.18%
2023/04/10	15.1	48.44	9	48.39	48.65	6.1	4,980	0.12%
2023/04/07	4	47.96	18	47.93	47.90	-14	4,918	-0.28%
2023/04/06	4	47.70	10	47.66	47.60	-6	4,906	-0.12%
2023/03/31	10	48.70	3.1	48.75	48.50	6.9	4,867	0.14%
2023/03/30	4	48.63	3	48.57	48.65	1	4,837	0.02%
2023/03/29	6	48.29	27	47.99	48.00	-21	4,819	-0.44%
2023/03/28	17	48.44	14	49.08	48.10	3	4,807	0.06%
2023/03/27	43	48.70	16	49.14	48.90	27	4,706	0.57%
2023/03/24	19.1	49.34	44	49.33	49.35	-24.9	4,633	-0.54%
2023/03/23	32.7	49.08	11.1	49.22	49.55	21.6	4,531	0.48%
2023/03/22	17.1	48.66	100	48.71	48.90	-82.9	4,355	-1.90%
2023/03/21	31	48.01	39.2	48.18	47.70	-8.2	4,191	-0.20%
2023/03/20	5	46.74	7	46.96	47.20	-2	4,007	-0.05%
2023/03/17	25	46.63	13	46.41	46.20	12	3,945	0.30%
2023/03/16	22	46.60	28	46.54	46.45	-6	3,860	-0.16%
2023/03/15	3	46.17	12	45.97	45.95	-9	3,782	-0.24%
2023/03/14	1	43.85	8	44.46	44.90	-7	3,738	-0.19%
2023/03/13	12	44.67	8	44.62	44.75	4	3,733	0.11%
2023/03/10	20	46.24	20	46.25	45.40	0	3,731	0.00%
2023/03/09	39.2	46.60	16	46.50	46.20	23.2	3,782	0.61%
2023/03/08	10	46.71	17.8	46.37	46.90	-7.8	3,772	-0.21%
2023/03/07	9	46.21	11.2	46.24	46.10	-2.2	3,742	-0.06%
2023/03/06	23	45.98	25	45.80	46.05	-2	3,738	-0.05%
2023/03/03	1	44.90	3	45.12	45.00	-2	3,738	-0.05%
2023/03/02	41	44.89	2	44.93	44.75	39	3,832	1.02%
2023/03/01	4	44.56	2	44.78	45.10	2	3,897	0.05%
2023/02/24	10.1	44.83	16	44.98	44.90	-5.9	3,889	-0.15%
2023/02/23	1	45.30	15.1	45.29	45.35	-14.1	3,899	-0.36%
2023/02/22	4	44.91	19.1	44.88	45.15	-15.1	3,948	-0.38%
2023/02/21	10	46.19	1.6	46.03	45.85	8.4	3,949	0.21%
2023/02/20	2	46.45	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1.3	46.14	5.9	46.10	46.25	-4.6	4,126	-0.11%
2023/02/16	13	46.21	5.5	46.16	46.45	7.5	4,165	0.18%
2023/02/15	7.3	44.85	2	44.68	45.05	5.3	4,284	0.12%
2023/02/14	3	45.10	3	45.30	45.05	0	4,354	0.00%
2023/02/13	9.2	45.25	2.1	45.23	45.15	7.1	4,433	0.16%
2023/02/10	24	45.97	1.2	45.74	45.70	22.8	4,528	0.50%
2023/02/09	7	46.68	17.2	46.82	46.65	-10.2	4,594	-0.22%
2023/02/08	14	46.31	11.3	46.52	46.15	2.7	4,578	0.06%
2023/02/07	4.3	45.55	7	45.82	46.20	-2.7	4,562	-0.06%
2023/02/06	4	44.86	10	44.70	44.70	-6	4,616	-0.13%
2023/02/03	4.1	45.78	6	46.00	45.55	-1.9	4,610	-0.04%
2023/02/02	8	46.13	17.1	46.09	46.10	-9.1	4,610	-0.20%
2023/02/01	9.2	45.50	23	45.48	45.50	-13.8	4,585	-0.30%
2023/01/31	49	44.76	41.1	44.69	44.85	7.9	4,618	0.17%
2023/01/30	18	43.85	6	43.89	44.50	12	4,570	0.26%
2023/01/17	3	42.12	7	42.24	42.10	-4	4,472	-0.09%
2023/01/16	1	41.95	4	42.01	42.20	-3	4,562	-0.07%
2023/01/13	4	42.23	8	41.96	41.80	-4	4,593	-0.09%
2023/01/12	13	42.79	5	42.55	42.55	8	4,600	0.17%
2023/01/11	11	43.48	10	43.54	43.40	1	4,613	0.02%
2023/01/10	12	43.60	24	43.68	43.90	-12	4,666	-0.26%
2023/01/09	9	43.94	4	43.73	44.25	5	4,683	0.11%
2023/01/06	0	0.00	4	42.43	42.50	-4	4,652	-0.09%
2023/01/05	1	42.25	0	0.00	41.65	1	4,758	0.02%
2023/01/04	6	41.52	1	41.50	41.75	5	4,822	0.10%
2023/01/03	2.1	40.87	5	41.37	41.45	-2.9	4,896	-0.06%
2022/12/30	1	41.35	2.1	40.86	40.80	-1.1	4,942	-0.02%
2022/12/29	1	40.70	2	40.80	41.00	-1	5,014	-0.02%
2022/12/28	11	41.03	0	41.35	40.75	11	5,203	0.21%
2022/12/27	0	0.00	1	42.30	42.15	-1	5,257	-0.02%
2022/12/26	1	41.75	2	41.90	41.80	-1	5,361	-0.02%
2022/12/23	0	0.00	1	41.20	41.80	-1	5,471	-0.02%
2022/12/22	1	42.20	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	42.35	2	42.20	41.65	-1	5,752	-0.02%
2022/12/20	8	42.71	8	42.01	41.85	0	6,069	0.00%
2022/12/19	2	43.40	2	43.50	43.40	0	6,280	0.00%
2022/12/16	2	43.75	1	43.85	43.65	1	6,368	0.02%
2022/12/15	1.1	44.66	4	44.76	44.60	-3	6,395	-0.05%
2022/12/14	2	44.68	3	44.52	44.80	-1	6,467	-0.02%
2022/12/13	6.1	43.95	0	0.00	43.85	6.1	6,483	0.09%
2022/12/12	3	43.80	10.6	43.85	43.75	-7.6	6,505	-0.12%
2022/12/09	13.1	44.88	12	45.20	44.25	1.1	6,550	0.02%
2022/12/08	3	44.75	12	44.81	44.85	-9	6,563	-0.14%
2022/12/07	11.6	45.27	24	45.00	44.75	-12.4	6,595	-0.19%
2022/12/06	12.2	46.64	9.1	46.20	46.00	3.1	6,609	0.05%
2022/12/05	56	47.81	7.1	47.70	47.70	48.9	6,613	0.74%
2022/12/02	25	47.58	8	47.68	47.60	17	6,622	0.26%
2022/12/01	12	47.49	17.3	47.64	47.70	-5.3	6,644	-0.08%
2022/11/30	13.1	45.56	10	45.87	45.95	3.1	6,594	0.05%
2022/11/29	13	44.78	10	44.60	45.20	3	6,728	0.04%
2022/11/28	2	45.75	4	45.70	45.55	-2	6,740	-0.03%
2022/11/25	19	46.39	13	46.48	45.90	6	6,802	0.09%
2022/11/24	9	46.42	5.1	46.01	46.50	3.9	6,820	0.06%
2022/11/23	16	45.84	15	46.24	45.20	1	6,795	0.01%
2022/11/22	15	45.79	2	45.63	45.65	13	6,842	0.19%
2022/11/21	16	46.12	13	46.04	45.85	3	7,128	0.04%
2022/11/18	8	45.84	9	45.81	45.65	-1	7,432	-0.01%
2022/11/17	16.1	46.07	9	46.09	46.20	7.1	7,423	0.09%
2022/11/16	11.3	45.60	11	45.63	46.10	0.3	7,464	0.00%
2022/11/15	14	45.65	15	45.71	46.00	-1	7,430	-0.01%
2022/11/14	7	45.06	24	45.04	45.00	-17	7,468	-0.23%
2022/11/11	37	45.13	29.1	45.17	44.75	7.9	7,530	0.11%
2022/11/10	8	43.49	16	43.68	43.80	-8	7,430	-0.11%
2022/11/09	19	42.88	14	42.94	43.00	5	7,527	0.07%
2022/11/08	11.2	42.75	36	42.50	42.25	-24.8	7,570	-0.33%
2022/11/07	11	42.03	10	42.17	42.35	1	7,805	0.01%
2022/11/04	4	41.51	12	41.71	42.20	-8	8,032	-0.10%
2022/11/03	11	40.95	13.5	41.20	41.40	-2.5	8,027	-0.03%
2022/11/02	23	40.78	13	40.94	41.00	10	8,098	0.12%
2022/11/01	10	40.29	5	40.42	40.20	5	8,034	0.06%
2022/10/31	10	39.90	12	39.90	39.90	-2	8,129	-0.02%
2022/10/28	6.1	39.40	45	39.28	39.05	-38.9	8,131	-0.48%
2022/10/27	15	39.64	25	39.28	39.95	-10	8,121	-0.12%
2022/10/26	43	37.81	1	37.60	37.60	42	8,063	0.52%
2022/10/25	23	38.41	29	38.48	38.30	-6	8,072	-0.07%
2022/10/24	43	39.46	10	39.51	38.95	33	8,111	0.41%
2022/10/21	2	38.58	6	38.75	39.05	-4	8,078	-0.05%
2022/10/20	6.9	38.73	13	38.28	38.70	-6.2	8,089	-0.08%
2022/10/19	5	39.65	6	39.76	39.00	-1	8,105	-0.01%
2022/10/18	41	40.10	43	39.37	39.55	-2	8,090	-0.02%
2022/10/17	8	37.88	7	38.46	39.80	1	8,162	0.01%
2022/10/14	10	38.95	27	38.52	38.95	-17	8,231	-0.21%
2022/10/13	11.5	37.72	73	36.93	36.40	-61.5	8,282	-0.74%
2022/10/12	5	38.62	8	38.90	38.70	-3	8,242	-0.04%
2022/10/11	15	38.44	4	38.79	38.40	11	8,291	0.13%
2022/10/07	9	40.69	6	40.60	40.60	3	8,336	0.04%
2022/10/06	30	40.94	28	40.67	41.10	2	8,352	0.02%
2022/10/05	36.1	41.27	39	41.31	40.80	-2.9	8,345	-0.03%
2022/10/04	9.3	39.68	13	39.77	39.90	-3.7	8,311	-0.04%
2022/10/03	18	38.60	11	38.73	38.60	7	8,391	0.08%
2022/09/30	31	38.85	30.1	38.25	39.45	1	8,407	0.01%
2022/09/29	3.1	38.60	12	38.56	38.30	-8.9	8,428	-0.11%
2022/09/28	16	38.52	14	38.62	37.90	2	8,439	0.02%
2022/09/27	46	39.00	64	39.16	40.30	-18	8,331	-0.22%
2022/09/26	20.6	41.57	11	42.79	40.15	9.6	8,083	0.12%
2022/09/23	12	45.12	15	44.71	44.60	-3	7,976	-0.04%
2022/09/22	13	45.02	5	45.54	45.80	8	7,992	0.10%
2022/09/21	18	45.90	0	0.00	45.35	18	7,978	0.23%
2022/09/20	3	46.80	1.5	47.05	46.60	1.5	7,971	0.02%
2022/09/19	9	47.28	1	47.10	46.80	8	8,015	0.10%
2022/09/16	15.5	47.56	1	47.50	47.25	14.5	8,045	0.18%
2022/09/15	8	48.77	10	49.06	48.25	-2	8,114	-0.02%
2022/09/14	12	47.70	59	48.55	48.80	-47	8,186	-0.57%
2022/09/13	3	49.20	1	48.90	48.90	2	8,228	0.02%
2022/09/12	15	49.49	8	49.35	49.30	7	8,309	0.08%
2022/09/08	52	47.51	22	47.57	48.00	30	8,404	0.36%
2022/09/07	4	46.53	8.3	46.56	46.50	-4.3	8,480	-0.05%
2022/09/06	9	47.99	3	48.05	47.30	6	8,494	0.07%
2022/09/05	32.5	49.14	39	49.10	48.50	-6.5	8,483	-0.08%
2022/09/02	2	51.15	12	51.48	51.00	-10	8,479	-0.12%
2022/09/01	12.1	51.02	10	51.15	51.10	2.1	8,484	0.02%
2022/08/31	18	51.53	13	51.66	52.20	5	8,464	0.06%
2022/08/30	12	51.52	71	51.59	52.00	-59	8,477	-0.70%
2022/08/29	49.4	50.73	24.7	50.78	50.70	24.7	8,441	0.29%
2022/08/26	111.1	53.59	67	53.17	52.70	44.1	8,393	0.53%	大買/
2022/08/25	104.1	52.41	146.4	53.01	53.60	-42.3	8,176	-0.52%	大買/大賣/
2022/08/24	6	50.62	11	50.93	50.30	-5	7,970	-0.06%
2022/08/23	10	49.85	13	50.26	50.70	-3	8,204	-0.04%
2022/08/22	7	51.01	13	50.99	50.80	-6	8,484	-0.07%
2022/08/19	68.1	51.82	43.2	51.97	51.60	24.9	8,626	0.29%
2022/08/18	38.1	50.74	45.5	50.99	51.50	-7.4	8,886	-0.08%
2022/08/17	17.1	50.99	11	51.14	50.90	6.1	8,984	0.07%
2022/08/16	95	51.12	102	51.44	51.00	-7	9,064	-0.08%	大賣/
2022/08/15	10.5	50.03	21.8	50.06	50.20	-11.3	8,954	-0.13%
2022/08/12	66.1	50.45	43	50.38	50.30	23.1	8,964	0.26%
2022/08/11	140.3	49.55	92.3	49.29	49.60	48	8,792	0.55%	大買/
2022/08/10	52	47.52	57	47.05	47.60	-5	8,698	-0.06%
2022/08/09	77	47.09	60	47.24	47.10	17	8,845	0.19%
2022/08/08	3	45.73	12	45.79	45.95	-9	9,344	-0.10%
2022/08/05	26	45.86	8	46.14	46.50	18	9,800	0.18%
2022/08/04	5.3	44.38	11	44.68	45.30	-5.7	9,801	-0.06%
2022/08/03	2	45.33	0	0.00	45.10	2	9,954	0.02%
2022/08/02	15.3	45.64	11	45.40	45.45	4.3	10,187	0.04%
2022/08/01	14.3	47.30	8	47.48	47.15	6.3	10,426	0.06%
2022/07/29	6	47.92	5	47.97	47.75	1	10,543	0.01%
2022/07/28	9	47.46	26	47.45	47.00	-17	10,780	-0.16%
2022/07/27	16.3	46.43	12	46.54	47.15	4.3	10,957	0.04%
2022/07/26	18	46.65	14.5	46.14	45.90	3.5	10,981	0.03%
2022/07/25	2	47.50	0	0.00	47.55	2	11,009	0.02%
2022/07/22	53	48.60	47.5	48.41	48.10	5.5	11,136	0.05%
2022/07/21	14	48.27	33	48.42	48.95	-19	11,207	-0.17%
2022/07/20	35	47.56	33.3	47.85	47.25	1.7	11,225	0.02%
2022/07/19	20	46.21	5	46.48	46.55	15	11,345	0.13%
2022/07/18	12.5	47.88	17	47.83	48.20	-4.5	11,402	-0.04%
2022/07/15	14	47.40	22	47.16	47.55	-8	11,364	-0.07%
2022/07/14	8	45.48	16	44.91	46.15	-8	11,335	-0.07%
2022/07/13	9	45.34	8	45.41	44.80	1	11,443	0.01%
2022/07/12	46.1	45.12	31	44.11	44.00	15.1	11,600	0.13%
2022/07/11	29	47.57	20	47.67	47.30	9	11,749	0.08%
2022/07/08	16	46.26	20	46.06	46.40	-4	11,789	-0.03%
2022/07/07	12.3	44.64	23	44.53	44.90	-10.7	11,800	-0.09%
2022/07/06	7	44.42	4	43.91	43.30	3	12,100	0.02%
2022/07/05	10.1	45.60	12	45.62	46.00	-1.9	12,371	-0.02%
2022/07/04	19	44.69	4.2	44.82	44.55	14.8	12,364	0.12%
2022/07/01	15.5	46.75	13	46.65	45.05	2.5	12,365	0.02%
2022/06/30	10.5	48.76	29	48.11	48.05	-18.5	12,273	-0.15%
2022/06/29	2	50.20	19	50.36	50.50	-17	12,324	-0.14%
2022/06/28	8	51.20	11	50.49	51.00	-3	12,440	-0.02%
2022/06/27	1	52.40	6	51.93	52.40	-5	12,592	-0.04%
2022/06/24	7	50.20	7.7	50.51	50.50	-0.7	12,776	-0.01%
2022/06/23	8.1	49.68	76.1	50.82	49.95	-68	13,229	-0.51%
2022/06/22	7	50.91	2	50.95	50.20	5	14,000	0.04%
2022/06/21	33	52.33	4.3	51.71	52.40	28.7	14,530	0.20%
2022/06/20	12.4	51.14	5	51.80	50.20	7.4	14,839	0.05%
2022/06/17	23	52.67	27	52.71	52.60	-4	14,885	-0.03%
2022/06/16	49	56.84	40	55.71	54.60	9	14,888	0.06%
2022/06/15	93.1	57.13	4	57.55	57.00	89.1	14,993	0.59%
2022/06/14	10	56.95	12	57.59	58.40	-2	15,309	-0.01%
2022/06/13	15	58.03	8.5	58.07	57.70	6.5	15,378	0.04%
2022/06/10	5.1	60.34	1	60.30	60.50	4.1	15,371	0.03%
2022/06/09	40.5	61.31	4.5	61.43	61.00	36	15,626	0.23%
2022/06/08	62	61.59	18	61.15	60.80	44	15,664	0.28%
2022/06/07	3	60.87	83.5	61.00	61.30	-80.5	15,905	-0.51%
2022/06/06	5.1	61.12	1	61.10	61.00	4.1	16,035	0.03%
2022/06/02	9	61.76	26	61.87	61.60	-17	16,288	-0.10%
2022/06/01	47	61.63	23	61.72	61.60	24	16,483	0.15%
2022/05/31	42.1	62.65	100	62.42	62.30	-57.9	16,488	-0.35%
2022/05/30	64	62.38	37	62.25	62.00	27	16,441	0.16%
2022/05/27	23	61.02	47.2	60.82	60.70	-24.2	16,268	-0.15%
2022/05/26	75.3	60.71	36	60.51	60.00	39.3	16,175	0.24%
2022/05/25	10	59.60	23	59.38	59.80	-13	15,883	-0.08%
2022/05/24	71	58.90	36	58.34	57.50	35	15,892	0.22%
2022/05/23	19.3	59.76	13	59.88	59.40	6.3	15,785	0.04%
2022/05/20	31	59.35	17	59.40	59.60	14	15,830	0.09%
2022/05/19	16	58.25	20	58.35	59.60	-4	15,801	-0.03%
2022/05/18	51	59.59	60	59.52	59.30	-9	15,781	-0.06%
2022/05/17	47	59.16	45	58.86	60.10	2	15,738	0.01%
2022/05/16	112.1	60.15	95.1	59.92	58.60	17	15,715	0.11%	大買/
2022/05/13	144.4	58.94	78	59.04	59.70	66.3	15,340	0.43%	大買/
2022/05/12	15.9	56.34	33	55.75	55.50	-17.1	15,166	-0.11%
2022/05/11	16.3	57.29	27	57.35	56.90	-10.7	15,825	-0.07%
2022/05/10	51.2	55.89	34	56.31	58.00	17.2	16,239	0.11%
2022/05/09	15	56.85	81.1	56.43	56.60	-66.1	16,322	-0.40%
2022/05/06	70.1	55.34	29	55.49	55.50	41.1	16,342	0.25%
2022/05/05	41.1	57.53	31	57.50	57.80	10.1	16,717	0.06%
2022/05/04	24	55.90	14	56.24	55.60	10	16,714	0.06%
2022/05/03	14.3	55.41	4	55.28	55.50	10.3	16,822	0.06%
2022/04/29	7	55.26	6	55.05	54.30	1	17,101	0.01%
2022/04/28	12	54.41	9	54.92	54.70	3	17,318	0.02%
2022/04/27	9	52.36	11	53.05	53.80	-2	17,354	-0.01%
2022/04/26	14.2	55.38	11	55.03	54.70	3.2	17,287	0.02%
2022/04/25	18.2	54.69	37	54.90	54.20	-18.8	17,357	-0.11%
2022/04/22	28.1	58.34	19	58.25	57.90	9.1	17,523	0.05%
2022/04/21	17	59.86	36	60.18	59.90	-19	17,766	-0.11%
2022/04/20	123	59.68	41	59.29	58.90	82	18,011	0.46%	大買/
2022/04/19	31	60.19	19	60.16	59.30	12	18,412	0.07%
2022/04/18	144.5	59.40	47	59.64	59.00	97.5	18,403	0.53%	大買/
2022/04/15	27.4	58.75	36	59.50	58.40	-8.6	18,432	-0.05%
2022/04/14	66.1	61.04	37	60.97	60.80	29.1	18,655	0.16%
2022/04/13	41	62.13	32	62.26	62.40	9	18,634	0.05%
2022/04/12	77.9	61.68	90	62.05	60.90	-12.1	18,821	-0.06%
2022/04/11	38.6	64.09	20	63.60	62.60	18.6	18,728	0.10%
2022/04/08	31.4	67.89	38	67.76	68.00	-6.6	18,893	-0.03%
2022/04/07	34.3	69.20	14	68.73	68.00	20.3	18,970	0.11%
2022/04/06	11.1	68.51	5	68.78	69.40	6.1	19,232	0.03%
2022/04/01	44.4	67.95	35	68.46	69.00	9.4	19,662	0.05%
2022/03/31	57	69.10	45	69.32	68.90	12	19,841	0.06%
2022/03/30	94.4	70.57	45	70.00	69.80	49.4	19,946	0.25%
2022/03/29	67.2	70.56	53.1	69.58	70.00	14.2	20,416	0.07%
2022/03/28	92.1	69.07	47	69.41	70.50	45.1	20,327	0.22%
2022/03/25	165.6	72.42	349.4	71.26	71.10	-183.7	20,092	-0.91%	大買/大賣/鉅額交易
2022/03/24	214.9	76.38	99	76.18	76.30	115.9	19,374	0.60%	大買/鉅額交易
2022/03/23	80.1	78.64	90	78.60	79.00	-9.9	19,064	-0.05%
2022/03/22	21	77.01	33.6	76.97	77.20	-12.6	19,631	-0.06%
2022/03/21	17	76.35	37.3	76.14	75.80	-20.3	19,753	-0.10%
2022/03/18	97.3	74.96	76.1	74.85	75.30	21.2	20,122	0.11%
2022/03/17	51	74.01	78.3	74.21	74.90	-27.3	20,327	-0.13%
2022/03/16	57.1	70.90	79	71.06	70.40	-22	20,662	-0.11%
2022/03/15	43.1	70.78	39	71.03	70.20	4.1	21,408	0.02%
2022/03/14	60	73.15	56.5	72.94	72.50	3.5	23,269	0.02%
2022/03/11	26	70.69	22.1	70.45	71.40	3.9	23,531	0.02%
2022/03/10	88.4	71.72	73	71.75	71.70	15.4	24,096	0.06%
2022/03/09	34	68.97	28	69.60	68.60	6	24,579	0.02%
2022/03/08	30.2	69.82	139	69.37	68.10	-108.8	25,744	-0.42%	大賣/鉅額交易
2022/03/07	32.3	72.43	77.1	71.85	72.00	-44.8	27,870	-0.16%
2022/03/04	49	77.08	53	76.60	76.50	-4	30,560	-0.01%
2022/03/03	36.2	77.56	28	77.64	77.40	8.2	32,162	0.03%
2022/03/02	56.1	75.78	50	75.61	76.30	6.1	33,425	0.02%
2022/03/01	2	73.60	17	74.55	75.20	-15	35,505	-0.04%
2022/02/25	39	72.95	28	72.62	72.40	11	37,159	0.03%
2022/02/24	37.2	73.32	18	73.41	71.50	19.2	37,706	0.05%
2022/02/23	67.5	75.12	67	75.39	75.80	0.5	38,556	0.00%
2022/02/22	23.1	74.96	85	74.89	74.90	-61.9	38,753	-0.16%
2022/02/21	9	77.56	12	77.50	77.30	-3	38,827	-0.01%
2022/02/18	11.2	77.35	22	77.27	78.30	-10.8	39,120	-0.03%
2022/02/17	39.1	77.32	48.2	77.27	77.00	-9.1	39,815	-0.02%
2022/02/16	45.3	79.23	26	78.90	78.10	19.3	39,830	0.05%
2022/02/15	43.2	78.89	37.2	78.75	77.80	6	40,095	0.01%
2022/02/14	53.3	78.43	85.3	78.25	77.80	-32	40,215	-0.08%
2022/02/11	295.9	79.40	239.3	79.79	79.70	56.6	40,771	0.14%	大買/大賣/
2022/02/10	102.5	76.70	114.5	77.20	78.10	-12	40,750	-0.03%	大買/大賣/
2022/02/09	95.7	74.74	66	74.90	74.70	29.7	40,664	0.07%
2022/02/08	53	73.15	22.6	73.21	73.00	30.4	41,039	0.07%
2022/02/07	70.4	73.02	54	73.24	73.40	16.4	40,868	0.04%
2022/01/26	76.3	76.26	110.5	75.84	76.80	-34.2	40,695	-0.08%	大賣/
2022/01/25	40	75.71	44.5	75.76	75.40	-4.5	41,051	-0.01%
2022/01/24	44.2	74.41	53.1	74.56	75.30	-9	41,508	-0.02%
2022/01/21	43.8	74.52	72.1	73.84	73.10	-28.3	41,929	-0.07%
2022/01/20	25.8	76.59	32	76.32	77.60	-6.2	41,885	-0.01%
2022/01/19	84.1	77.37	38.1	77.24	77.10	46.1	41,826	0.11%
2022/01/18	15	79.43	37.1	79.36	78.60	-22.1	41,937	-0.05%
2022/01/17	52.4	79.31	56.2	78.81	79.30	-3.8	41,950	-0.01%
2022/01/14	78.8	77.16	103	77.43	78.10	-24.2	42,033	-0.06%	大賣/
2022/01/13	75	79.85	82.2	79.97	79.60	-7.2	42,427	-0.02%
2022/01/12	67.2	79.43	72.1	79.34	78.20	-4.9	42,420	-0.01%
2022/01/11	12	79.18	13	78.62	78.30	-1	42,167	0.00%
2022/01/10	67.1	79.09	72.6	79.39	80.00	-5.6	42,243	-0.01%
2022/01/07	111.3	78.88	113.2	79.22	78.50	-1.8	42,337	0.00%	大買/大賣/
2022/01/06	29	82.40	22.2	82.16	82.90	6.9	41,989	0.02%
2022/01/05	34.8	83.38	78	83.44	82.50	-43.2	42,144	-0.10%
2022/01/04	54.5	85.12	22	85.60	85.50	32.5	42,220	0.08%
2022/01/03	188.4	86.31	154.2	86.21	84.80	34.2	42,114	0.08%	大買/大賣/
2021/12/30	17.5	85.24	41.4	85.56	85.50	-23.9	42,011	-0.06%
2021/12/29	90.2	85.55	52.2	85.34	85.00	38.1	42,044	0.09%
2021/12/28	119.3	85.14	84	85.09	84.20	35.3	41,934	0.08%	大買/
2021/12/27	62.2	84.54	72.2	84.59	84.70	-10	41,756	-0.02%
2021/12/24	64.1	83.59	64	83.21	82.50	0.1	41,692	0.00%
2021/12/23	122.4	84.16	111.2	84.17	83.20	11.2	41,679	0.03%	大買/大賣/
2021/12/22	27	81.76	40	81.64	81.00	-13	41,410	-0.03%
2021/12/21	52.1	81.03	43.4	81.14	81.20	8.7	41,428	0.02%
2021/12/20	36.1	82.81	53	82.43	82.20	-16.9	41,361	-0.04%
2021/12/17	69	82.97	30.1	82.76	82.40	38.9	41,536	0.09%
2021/12/16	125.2	85.26	143.6	85.11	84.50	-18.4	41,773	-0.04%	大買/大賣/
2021/12/15	30	81.77	22	81.82	81.80	8	41,044	0.02%
2021/12/14	120.4	81.06	94.8	81.08	81.60	25.6	41,013	0.06%	大買/
2021/12/13	90.3	83.44	97.5	83.09	82.80	-7.2	40,747	-0.02%
2021/12/10	107	85.07	105.8	85.08	84.90	1.2	40,474	0.00%	大買/大賣/
2021/12/09	155.8	86.68	128	86.52	84.60	27.8	39,901	0.07%	大買/大賣/
2021/12/08	440.5	88.05	492.3	88.23	88.40	-51.9	39,235	-0.13%	大買/大賣/
2021/12/07	120	83.47	131.4	83.78	84.30	-11.4	37,600	-0.03%	大買/大賣/
2021/12/06	68.2	84.02	102.2	84.00	83.30	-34	37,365	-0.09%	大賣/
2021/12/03	137.3	86.04	111.1	85.93	86.50	26.3	37,287	0.07%	大買/大賣/
2021/12/02	308.1	86.39	239.1	85.88	85.40	69	37,252	0.19%	大買/大賣/
2021/12/01	508	85.76	532.3	85.85	86.70	-24.3	36,316	-0.07%	大買/大賣/
2021/11/30	953.4	85.71	860.3	85.62	81.80	93.1	34,565	0.27%	大買/大賣/
2021/11/29	240	80.31	296.3	80.73	84.90	-56.3	32,731	-0.17%	大買/大賣/
2021/11/26	344.2	78.09	564.4	77.94	77.20	-220.2	31,324	-0.70%	大買/大賣/鉅額交易
2021/11/25	560.9	77.34	594.3	77.30	79.70	-33.4	30,253	-0.11%	大買/大賣/
2021/11/24	432	76.33	173.2	76.12	76.40	258.8	28,302	0.91%	大買/大賣/鉅額交易
2021/11/23	98.3	70.13	99.1	70.27	69.50	-0.8	27,223	0.00%
2021/11/22	56.9	70.41	120.6	70.27	71.20	-63.7	27,501	-0.23%	大賣/
2021/11/19	61	68.70	66	67.65	67.30	-5	27,702	-0.02%
2021/11/18	24.2	68.45	38	67.82	67.70	-13.8	27,758	-0.05%
2021/11/17	31.7	68.46	48	68.63	68.90	-16.3	27,904	-0.06%
2021/11/16	149.2	69.53	128.2	69.59	68.20	21	27,849	0.08%	大買/大賣/
2021/11/15	45.3	67.73	27	67.60	67.40	18.3	27,355	0.07%
2021/11/12	85.6	67.61	80.3	67.84	66.80	5.3	27,411	0.02%
2021/11/11	34	68.77	21	68.75	68.60	13	27,191	0.05%
2021/11/10	146.8	69.80	114.4	69.56	69.60	32.4	27,049	0.12%	大買/大賣/
2021/11/09	107.2	68.61	109	68.75	68.30	-1.9	26,377	-0.01%	大買/大賣/
2021/11/08	52.1	67.08	73.3	67.58	66.60	-21.2	25,834	-0.08%
2021/11/05	152	67.30	198.5	67.59	66.30	-46.5	25,599	-0.18%	大買/大賣/
2021/11/04	36	65.19	31.5	64.70	64.70	4.5	25,211	0.02%
2021/11/03	72.1	64.11	79.2	64.51	64.10	-7.1	25,388	-0.03%
2021/11/02	121.1	66.86	137.1	66.52	65.50	-16.1	25,396	-0.06%	大買/大賣/
2021/11/01	223.1	66.93	159.1	67.20	68.00	64	25,138	0.25%	大買/大賣/
2021/10/29	121.1	64.17	123.1	64.30	64.20	-2	24,825	-0.01%	大買/大賣/
2021/10/28	99.1	62.63	89.2	62.47	61.60	9.9	24,286	0.04%
2021/10/27	30	61.90	19	62.09	62.10	11	24,335	0.05%
2021/10/26	39.2	61.80	66.3	61.80	61.20	-27.1	24,811	-0.11%
2021/10/25	79	61.14	49	61.27	61.60	30	25,087	0.12%
2021/10/22	104	61.77	89.9	61.88	62.00	14.1	25,756	0.05%	大買/
2021/10/21	119	61.60	132.3	61.81	60.50	-13.3	26,940	-0.05%	大買/大賣/
2021/10/20	42.3	58.71	71	58.80	58.30	-28.7	27,151	-0.11%
2021/10/19	35.3	57.39	29.2	57.61	57.10	6	27,572	0.02%
2021/10/18	30.6	57.41	61.2	57.46	56.80	-30.6	28,329	-0.11%
2021/10/15	120	58.24	104	58.29	58.80	16	28,865	0.06%	大買/大賣/
2021/10/14	28	55.18	66	55.07	55.10	-38	29,007	-0.13%
2021/10/13	82.1	56.43	83.2	56.52	54.90	-1	29,386	0.00%
2021/10/12	116.2	58.48	38	58.75	57.70	78.1	29,393	0.27%	大買/
2021/10/08	46	61.20	52.1	61.06	61.30	-6.1	29,452	-0.02%
2021/10/07	59.3	61.55	76	61.58	62.10	-16.8	29,875	-0.06%
2021/10/06	39.1	59.38	26	58.83	58.50	13.1	31,380	0.04%
2021/10/05	48	58.47	45	58.76	60.40	3	32,249	0.01%
2021/10/04	66	60.56	30	60.00	58.20	36	32,428	0.11%
2021/10/01	57.3	61.84	93.2	60.81	60.50	-35.9	33,205	-0.11%
2021/09/30	49	63.17	38	63.12	63.60	11	34,625	0.03%
2021/09/29	97	64.08	92	63.70	63.20	5	34,630	0.01%
2021/09/28	25.5	67.40	9	67.52	67.10	16.5	34,636	0.05%
2021/09/27	40.1	68.79	57	69.17	68.10	-16.9	34,805	-0.05%
2021/09/24	82.1	69.66	38	70.02	69.00	44.1	35,209	0.13%
2021/09/23	146.1	70.59	246	70.46	69.60	-99.9	35,387	-0.28%	大買/大賣/
2021/09/22	38.1	68.71	44	69.08	69.30	-5.9	35,842	-0.02%
2021/09/17	41	68.29	32	68.25	69.40	9	36,073	0.02%
2021/09/16	46	68.90	64.5	68.89	69.00	-18.5	36,748	-0.05%
2021/09/15	32	66.99	31.1	67.22	67.10	0.9	37,667	0.00%
2021/09/14	11	68.60	25	68.56	68.10	-14	39,322	-0.04%
2021/09/13	127.3	68.78	131.4	69.11	68.30	-4.1	40,604	-0.01%	大買/大賣/
2021/09/10	61	67.90	59	67.97	69.30	2	41,229	0.00%
2021/09/09	61.1	66.79	46	66.73	67.00	15.1	43,160	0.04%
2021/09/08	132.6	65.58	158.3	65.51	65.00	-25.7	43,523	-0.06%	大買/大賣/
2021/09/07	153.1	69.88	122.5	69.72	68.60	30.6	43,238	0.07%	大買/大賣/
2021/09/06	95.1	71.00	81	71.04	70.60	14.1	42,950	0.03%
2021/09/03	77.1	71.20	149.2	71.24	72.00	-72.2	42,853	-0.17%	大賣/
2021/09/02	291.1	72.04	228.4	71.41	68.80	62.8	43,072	0.15%	大買/大賣/
2021/09/01	33	69.86	36	70.04	70.70	-3	42,978	-0.01%
2021/08/31	74.1	70.13	63.7	70.10	70.40	10.4	43,744	0.02%
2021/08/30	80	69.76	66.1	69.62	69.60	13.9	43,580	0.03%
2021/08/27	103.8	69.82	73.4	70.15	68.70	30.4	43,718	0.07%	大買/
2021/08/26	190.3	69.73	210	69.74	70.20	-19.8	43,464	-0.05%	大買/大賣/
2021/08/25	223.4	68.53	235.7	68.65	68.70	-12.3	42,798	-0.03%	大買/大賣/
2021/08/24	121	65.54	99	65.20	64.60	22	41,825	0.05%	大買/
2021/08/23	42.1	64.47	64	64.65	64.90	-21.9	41,991	-0.05%
2021/08/20	51.5	61.84	54.1	62.12	62.00	-2.6	42,002	-0.01%
2021/08/19	62.2	61.33	54	61.13	60.00	8.2	42,029	0.02%
2021/08/18	37	58.38	42	58.30	60.30	-5	42,809	-0.01%
2021/08/17	25.2	59.04	37.3	58.26	56.00	-12.2	42,930	-0.03%
2021/08/16	14	59.51	19	60.28	59.20	-5	42,830	-0.01%
2021/08/13	72.2	62.18	201	60.22	59.80	-128.9	42,736	-0.30%	大賣/鉅額交易
2021/08/12	122	62.93	120.1	62.75	63.00	1.9	42,761	0.00%	大買/大賣/
2021/08/11	22.2	62.76	42.1	62.59	63.00	-19.9	42,854	-0.05%
2021/08/10	161	64.44	80.3	63.40	62.70	80.7	42,903	0.19%	大買/
2021/08/09	51.2	66.82	61.8	66.59	65.50	-10.7	43,104	-0.02%
2021/08/06	71.1	70.03	87.1	70.03	69.30	-16	43,250	-0.04%
2021/08/05	44.1	71.28	53.1	71.42	71.60	-9	43,441	-0.02%
2021/08/04	128	70.73	107.1	70.76	69.70	20.9	43,842	0.05%	大買/大賣/
2021/08/03	45	69.42	48	69.26	69.00	-3	43,935	-0.01%
2021/08/02	65.1	69.18	62.2	69.44	68.70	2.9	44,212	0.01%
2021/07/30	191.5	71.69	87.5	71.68	69.80	104	44,358	0.23%	大買/鉅額交易
2021/07/29	146.2	69.09	142	69.27	71.80	4.2	44,148	0.01%	大買/大賣/
2021/07/28	234.3	66.83	226.1	67.84	67.60	8.2	44,340	0.02%	大買/大賣/
2021/07/27	441.9	73.35	394.1	72.84	71.70	47.8	44,608	0.11%	大買/大賣/
2021/07/26	135.4	70.75	167.4	71.11	71.20	-32.1	43,726	-0.07%	大買/大賣/
2021/07/23	194.1	69.66	123.5	69.53	67.90	70.6	43,313	0.16%	大買/大賣/
2021/07/22	220.5	69.27	244.7	69.31	69.30	-24.2	43,250	-0.06%	大買/大賣/
2021/07/21	150.2	67.39	159	67.21	66.40	-8.8	43,084	-0.02%	大買/大賣/
2021/07/20	166.4	66.20	174	65.82	65.10	-7.7	44,059	-0.02%	大買/大賣/
2021/07/19	72.8	67.16	86.2	67.14	67.10	-13.5	45,994	-0.03%
2021/07/16	56	64.98	63.3	65.50	65.10	-7.3	47,289	-0.02%
2021/07/15	92	65.56	78.1	65.53	65.50	13.9	50,274	0.03%
2021/07/14	158	67.34	122	67.39	66.50	36	51,027	0.07%	大買/大賣/
2021/07/13	476.4	69.63	449.8	69.59	67.10	26.6	50,995	0.05%	大買/大賣/
2021/07/12	269.5	66.84	263.6	66.56	67.70	5.9	49,305	0.01%	大買/大賣/
2021/07/09	132.2	64.26	124	64.39	63.90	8.2	48,631	0.02%	大買/大賣/
2021/07/08	241.1	65.19	190.5	65.28	64.20	50.6	49,415	0.10%	大買/大賣/
2021/07/07	194	64.24	427.3	63.64	65.70	-233.3	49,823	-0.47%	大買/大賣/鉅額交易
2021/07/06	24	61.09	28.1	61.48	60.70	-4.1	49,067	-0.01%
2021/07/05	126	62.03	112.9	62.07	62.00	13.1	50,883	0.03%	大買/大賣/
2021/07/02	124	60.91	51.4	60.33	61.30	72.6	51,926	0.14%	大買/
2021/07/01	176.8	59.22	286.2	59.45	58.80	-109.4	52,148	-0.21%	大買/大賣/鉅額交易
2021/06/30	63	62.12	91	61.84	61.10	-28	51,772	-0.05%
2021/06/29	135.2	62.81	184	62.96	62.00	-48.8	51,477	-0.09%	大買/大賣/
2021/06/28	85	61.15	83.6	61.26	61.00	1.4	50,641	0.00%
2021/06/25	230.4	62.25	241	61.87	60.90	-10.6	50,287	-0.02%	大買/大賣/
2021/06/24	339.7	63.00	252	63.13	62.80	87.7	49,465	0.18%	大買/大賣/
2021/06/23	425.1	62.42	432.9	62.30	64.50	-7.9	48,366	-0.02%	大買/大賣/
2021/06/22	286.1	60.54	289.1	60.65	59.60	-3	46,598	-0.01%	大買/大賣/
2021/06/21	88.6	58.62	103	58.61	59.20	-14.4	45,198	-0.03%	大賣/
2021/06/18	435.4	59.33	370.6	59.20	58.00	64.8	44,400	0.15%	大買/大賣/
2021/06/17	33	55.57	119	54.84	56.50	-86	42,212	-0.20%	大賣/
2021/06/16	60	53.96	69	54.00	53.20	-9	41,615	-0.02%
2021/06/15	43	54.05	46.1	54.29	54.50	-3.1	41,494	-0.01%
2021/06/11	105.1	54.06	69.1	54.01	53.70	36	41,405	0.09%	大買/
2021/06/10	200.5	55.66	145	55.40	55.10	55.5	41,386	0.13%	大買/大賣/
2021/06/09	200	54.48	199.9	54.85	54.50	0.1	40,538	0.00%	大買/大賣/
2021/06/08	165.5	54.44	145.4	54.16	53.40	20.1	39,603	0.05%	大買/大賣/
2021/06/07	18	51.56	40.3	51.84	52.30	-22.3	38,610	-0.06%
2021/06/04	55.1	52.48	52.1	52.36	51.50	3	38,533	0.01%
2021/06/03	45	51.91	55.2	51.93	52.70	-10.2	38,248	-0.03%
2021/06/02	44	51.56	33	51.64	50.70	11	37,984	0.03%
2021/06/01	94	52.09	73	51.81	51.60	21	37,889	0.06%
2021/05/28	68.1	51.09	51.1	51.29	50.80	17	37,541	0.05%
2021/05/27	83	49.99	99	50.03	50.00	-16	37,595	-0.04%
2021/05/26	424	51.27	329.1	51.31	49.65	95	38,069	0.25%	大買/大賣/
2021/05/25	32	47.32	81.4	48.30	49.35	-49.4	37,991	-0.13%
2021/05/24	19	44.98	19	44.39	44.90	0	37,818	0.00%
2021/05/21	6	43.75	12	43.86	44.10	-6	37,958	-0.02%
2021/05/20	49.5	44.16	72	44.13	42.90	-22.5	38,330	-0.06%
2021/05/19	44.2	44.62	28	44.77	45.55	16.2	38,318	0.04%
2021/05/18	26	44.07	33	44.22	45.15	-7	38,251	-0.02%
2021/05/17	62.1	42.06	95	41.97	41.35	-32.9	38,136	-0.09%
2021/05/14	80.2	46.06	70	45.09	44.45	10.2	37,652	0.03%
2021/05/13	122.1	45.64	245.1	45.84	46.10	-123	37,223	-0.33%	大買/大賣/鉅額交易
2021/05/12	160	47.46	221.3	46.65	45.20	-61.3	36,716	-0.17%	大買/大賣/
2021/05/11	122.1	48.60	110	48.38	48.10	12.1	35,969	0.03%	大買/大賣/
2021/05/10	91.3	52.53	47.3	52.09	51.50	44	35,516	0.12%
2021/05/07	149.3	53.42	140.2	53.64	54.70	9.2	35,156	0.03%	大買/大賣/
2021/05/06	124	52.62	122	52.60	51.20	2	34,824	0.01%	大買/大賣/
2021/05/05	268	53.77	251.8	53.89	51.80	16.2	34,990	0.05%	大買/大賣/
2021/05/04	202	53.73	246	53.34	55.20	-44	34,372	-0.13%	大買/大賣/
2021/05/03	141.2	57.46	123.2	57.11	54.90	18	33,362	0.05%	大買/大賣/
2021/04/29	112	57.84	222	57.58	58.00	-110	32,885	-0.33%	大買/大賣/鉅額交易
2021/04/28	227	57.93	114	57.44	56.90	113	32,626	0.35%	大買/大賣/鉅額交易
2021/04/27	191.5	56.96	111	56.70	56.10	80.6	32,409	0.25%	大買/大賣/
2021/04/26	332.2	59.90	587.3	59.41	58.80	-255	31,778	-0.80%	大買/大賣/鉅額交易
2021/04/23	639	57.53	280.3	57.58	58.30	358.7	30,344	1.18%	大買/大賣/鉅額交易
2021/04/22	506.1	56.43	671	56.47	53.00	-164.9	29,151	-0.57%	大買/大賣/鉅額交易
2021/04/21	1,070.5	56.57	834.1	56.99	56.40	236.4	27,746	0.85%	大買/大賣/鉅額交易
2021/04/20	214	51.15	235.4	52.04	52.90	-21.4	24,892	-0.09%	大買/大賣/
2021/04/19	101	47.56	105.7	47.89	48.15	-4.7	23,884	-0.02%	大買/大賣/
2021/04/16	54	46.32	47	46.43	46.15	7	23,470	0.03%
2021/04/15	192	46.51	203	46.27	46.50	-11	23,342	-0.05%	大買/大賣/
2021/04/14	406	47.71	349	46.07	46.55	57	23,124	0.25%	大買/大賣/
2021/04/13	424	50.80	444.3	50.46	48.20	-20.3	22,165	-0.09%	大買/大賣/
2021/04/12	182.2	49.38	292.1	49.75	48.60	-109.9	20,842	-0.53%	大買/大賣/鉅額交易
2021/04/09	492	49.28	509.1	49.18	48.55	-17.1	20,153	-0.09%	大買/大賣/
2021/04/08	460	46.40	484.6	46.53	48.00	-24.6	18,280	-0.13%	大買/大賣/
2021/04/07	69	43.46	93.3	43.44	43.65	-24.3	17,193	-0.14%
2021/04/06	20	41.87	61.1	42.09	42.45	-41.1	17,560	-0.23%
2021/04/01	54.1	41.79	25	41.70	41.75	29.1	17,712	0.16%
2021/03/31	39.1	41.84	57	41.80	42.20	-17.9	17,669	-0.10%
2021/03/30	24	41.41	37.1	41.33	41.25	-13.1	17,764	-0.07%
2021/03/29	17	41.54	16	41.53	41.60	1	18,033	0.01%
2021/03/26	19	41.05	2	41.00	41.15	17	18,784	0.09%
2021/03/25	20	41.11	37	41.06	41.05	-17	18,873	-0.09%
2021/03/24	12	41.04	5	41.06	41.00	7	19,006	0.04%
2021/03/23	15	41.47	61	41.25	41.15	-46	19,321	-0.24%
2021/03/22	26	41.52	35.1	41.75	41.60	-9.1	19,501	-0.05%
2021/03/19	55.1	41.43	35	41.50	41.55	20.1	19,841	0.10%
2021/03/18	93	42.92	101	42.24	42.20	-8	20,037	-0.04%	大賣/
2021/03/17	158.2	43.34	106	43.16	43.00	52.2	20,750	0.25%	大買/大賣/
2021/03/16	75.2	42.59	32.2	42.52	43.30	43.1	21,165	0.20%
2021/03/15	6	41.48	7	41.49	41.55	-1	23,087	0.00%
2021/03/12	38	40.99	7	41.35	41.25	31	24,180	0.13%
2021/03/11	11	40.90	16	40.77	41.15	-5	25,079	-0.02%
2021/03/10	49.1	40.78	38	40.56	40.30	11.1	27,227	0.04%
2021/03/09	15	40.75	19	40.48	40.80	-4	28,202	-0.01%
2021/03/08	66	41.95	61	42.32	41.60	5	28,620	0.02%
2021/03/05	128.1	40.88	130.4	41.11	40.85	-2.3	29,173	-0.01%	大買/大賣/
2021/03/04	31.1	42.32	21	42.21	42.00	10.1	29,757	0.03%
2021/03/03	41	42.34	63	42.35	42.45	-22	29,771	-0.07%
2021/03/02	82	44.55	153.1	45.33	43.20	-71.1	29,757	-0.24%	大賣/
2021/02/26	250	45.58	239	45.37	44.80	11	29,441	0.04%	大買/大賣/
2021/02/25	174.6	45.18	160.4	45.28	46.50	14.2	28,947	0.05%	大買/大賣/
2021/02/24	90	43.71	156	43.72	42.90	-66	28,334	-0.23%	大賣/
2021/02/23	55	43.72	56	43.89	43.40	-1	28,170	0.00%
2021/02/22	76	43.45	93.1	43.75	43.50	-17.1	27,996	-0.06%
2021/02/19	107	42.77	90	42.93	43.25	17	27,507	0.06%	大買/
2021/02/18	142.1	41.99	88	42.25	42.45	54.1	27,405	0.20%	大買/
2021/02/17	32	40.68	47	40.78	40.90	-15	27,170	-0.06%
2021/02/05	17	38.89	22.1	38.87	38.65	-5.1	26,937	-0.02%
2021/02/04	20.3	39.28	15.1	39.24	38.95	5.2	26,891	0.02%
2021/02/03	13	39.83	15	40.01	39.40	-2	26,883	-0.01%
2021/02/02	6	39.76	12	39.91	39.70	-6	26,830	-0.02%
2021/02/01	13.1	38.95	52	38.78	39.00	-38.9	26,794	-0.15%
2021/01/29	54	40.47	52	40.18	40.00	2	26,700	0.01%
2021/01/28	64	40.90	70.2	40.94	41.00	-6.2	26,567	-0.02%
2021/01/27	308.2	41.56	318.1	41.91	41.45	-9.9	26,466	-0.04%	大買/大賣/
2021/01/26	50	39.98	28	39.94	40.20	22	25,920	0.08%
2021/01/25	93	40.42	157.2	40.18	40.40	-64.2	25,874	-0.25%	大賣/
2021/01/22	234.4	40.05	189	40.03	40.45	45.4	25,767	0.18%	大買/大賣/
2021/01/21	200	39.92	224	39.03	38.35	-24	25,526	-0.09%	大買/大賣/
2021/01/20	116.2	40.71	120	40.52	39.20	-3.9	25,271	-0.02%	大買/大賣/
2021/01/19	80.1	43.38	64	43.28	42.95	16.1	24,844	0.06%
2021/01/18	78	43.21	172	42.92	43.45	-94	24,675	-0.38%	大賣/
2021/01/15	367.1	44.49	449	44.40	43.85	-81.9	24,390	-0.34%	大買/大賣/
2021/01/14	129	43.66	104	43.68	43.35	25	23,214	0.11%	大買/大賣/
2021/01/13	291	42.95	83	43.17	43.20	208	22,781	0.91%	大買/鉅額交易
2021/01/12	20	42.36	73	41.67	41.90	-53	22,334	-0.24%
2021/01/11	72	42.46	89.2	42.61	42.95	-17.2	22,159	-0.08%
2021/01/08	14	42.00	5	42.13	42.00	9	22,102	0.04%
2021/01/07	106	42.43	9.5	42.29	42.00	96.5	22,321	0.43%	大買/
2021/01/06	39	41.98	46.1	41.37	41.55	-7	22,178	-0.03%
2021/01/05	15.2	41.98	37	42.03	42.25	-21.9	21,936	-0.10%
2021/01/04	17.2	42.12	19	42.26	41.80	-1.8	21,825	-0.01%
2020/12/31	31	43.21	18	43.05	42.80	13	21,588	0.06%
2020/12/30	197	44.15	118	44.04	43.65	79	21,398	0.37%	大買/大賣/
2020/12/29	254.1	44.07	216	44.12	43.90	38.1	21,047	0.18%	大買/大賣/
2020/12/28	28.3	41.90	65	41.63	42.65	-36.7	20,134	-0.18%
2020/12/25	73	42.17	35	42.10	41.70	38	19,751	0.19%
2020/12/24	44	42.49	28	42.36	42.20	16	19,574	0.08%
2020/12/23	144	42.63	105	42.64	42.60	39	19,383	0.20%	大買/大賣/
2020/12/22	194.5	43.07	167	42.87	41.80	27.5	19,094	0.14%	大買/大賣/
2020/12/21	21	41.06	33.5	40.78	41.50	-12.5	18,269	-0.07%
2020/12/18	36	41.10	20	41.33	41.10	16	18,105	0.09%
2020/12/17	105	41.25	99.1	41.44	41.10	5.9	17,956	0.03%	大買/
2020/12/16	52	42.83	57.5	42.59	42.50	-5.5	17,643	-0.03%
2020/12/15	63	42.59	49	42.63	41.60	14	17,424	0.08%
2020/12/14	83	43.90	73.2	43.69	43.40	9.8	17,103	0.06%
2020/12/11	131	44.43	107	44.40	44.25	24	16,861	0.14%	大買/大賣/
2020/12/10	119.1	45.01	119.5	44.82	44.05	-0.4	15,993	0.00%	大買/大賣/
2020/12/09	680	47.51	726	47.41	45.70	-46	15,207	-0.30%	大買/大賣/
2020/12/08	312.5	44.92	261	44.93	45.70	51.5	13,020	0.40%	大買/大賣/
2020/12/07	290.1	44.10	207	43.71	43.05	83.1	11,934	0.70%	大買/大賣/
2020/12/04	834.2	43.30	756	43.10	44.30	78.2	11,044	0.71%	大買/大賣/
2020/12/03	97	41.32	210	41.46	42.55	-113	8,896	-1.27%	大賣/鉅額交易
2020/12/02	86	39.13	58	39.19	38.70	28	8,094	0.35%
2020/12/01	192	38.88	224	38.75	38.70	-32	7,662	-0.42%	大買/大賣/
2020/11/30	177	38.65	186.3	38.79	37.75	-9.3	7,067	-0.13%	大買/大賣/
2020/11/27	28	36.09	32	36.20	36.20	-4	6,504	-0.06%
2020/11/26	61	36.25	142	36.15	36.25	-81	6,560	-1.23%	大賣/
2020/11/25	12	35.46	25	35.95	35.25	-13	6,471	-0.20%
2020/11/24	96	36.00	78	35.91	35.40	18	6,440	0.28%
2020/11/23	138	35.54	105	35.43	35.95	33	6,216	0.53%	大買/大賣/
2020/11/20	10	34.33	11	34.24	34.35	-1	5,793	-0.02%
2020/11/19	18	33.98	18	33.99	33.85	0	5,733	0.00%
2020/11/18	8	33.44	25	33.43	33.40	-17	5,645	-0.30%
2020/11/17	10	33.81	38	33.80	33.50	-28	5,675	-0.49%
2020/11/16	5	33.13	4	33.05	33.15	1	5,760	0.02%
2020/11/13	1	32.60	2	32.75	32.80	-1	5,827	-0.02%
2020/11/12	2	32.60	12	32.84	32.55	-10	6,027	-0.17%
2020/11/11	10	32.90	13	33.06	32.85	-3	6,233	-0.05%
2020/11/10	1	32.60	4	32.63	32.55	-3	6,234	-0.05%
2020/11/09	6	32.60	1	32.65	32.55	5	6,280	0.08%
2020/11/06	18	32.73	7	32.71	32.40	11	6,308	0.17%
2020/11/05	10	32.83	4	32.86	32.70	6	6,374	0.09%
2020/11/04	7	32.68	5	32.80	32.60	2	6,454	0.03%
2020/11/03	15	32.65	11	32.85	32.90	4	6,647	0.06%
2020/11/02	43.9	32.48	19	32.45	32.50	24.9	6,846	0.36%
2020/10/30	45	31.94	21	32.09	31.65	24	6,946	0.35%
2020/10/29	21	31.98	8	32.08	32.35	13	7,069	0.18%
2020/10/28	15	33.17	2	33.05	32.85	13	7,182	0.18%
2020/10/27	11	33.32	5	33.38	33.40	6	7,980	0.08%
2020/10/26	6	33.64	0	0.00	33.55	6	8,108	0.07%
2020/10/23	25	33.95	9	33.91	33.90	16	8,170	0.20%
2020/10/22	5	34.51	112	34.36	34.20	-107	8,650	-1.24%	大賣/鉅額交易
2020/10/21	2	34.33	3	34.40	34.00	-1	8,799	-0.01%
2020/10/20	5	34.36	12	34.47	34.10	-7	8,904	-0.08%
2020/10/19	4	34.50	4	34.49	34.50	0	8,956	0.00%
2020/10/16	28	35.17	19	35.19	34.50	9	8,991	0.10%
2020/10/15	85	35.50	66	35.55	35.60	19	8,927	0.21%
2020/10/14	16	33.87	20	34.08	34.25	-4	8,613	-0.05%
2020/10/13	3	33.35	8	33.43	33.45	-5	8,718	-0.06%
2020/10/12	17	33.86	13	33.71	33.50	4	8,986	0.04%
2020/10/08	9	34.25	10	34.48	34.20	-1	9,028	-0.01%
2020/10/07	0	0.00	21	34.35	34.40	-21	9,079	-0.23%
2020/10/06	6	34.40	15	34.44	34.25	-9	9,169	-0.10%
2020/10/05	3	34.37	12	34.33	34.10	-9	9,303	-0.10%
2020/09/29	1	33.70	61	33.85	33.75	-60	9,617	-0.62%
2020/09/28	70	34.06	35	34.13	33.90	35	9,959	0.35%
2020/09/25	44	32.83	14	33.82	33.25	30	10,610	0.28%
2020/09/24	12	33.81	12	33.89	33.35	0	11,107	0.00%
2020/09/23	7	34.53	4	34.70	34.55	3	11,120	0.03%
2020/09/22	6	34.63	6	34.38	34.55	0	11,169	0.00%
2020/09/21	9	35.42	1	35.90	34.90	8	11,158	0.07%
2020/09/18	23	35.98	8	35.84	35.75	15	11,133	0.13%
2020/09/17	57	36.11	15	35.97	36.10	42	11,111	0.38%
2020/09/16	27	35.81	45	35.71	35.45	-18	10,976	-0.16%
2020/09/15	8	35.49	9	35.62	35.30	-1	10,937	-0.01%
2020/09/14	2	35.15	7	35.18	35.10	-5	11,011	-0.05%
2020/09/11	11	35.31	4	35.19	35.05	7	11,033	0.06%
2020/09/10	14	35.83	11	35.93	35.45	3	11,042	0.03%
2020/09/09	9	35.31	14	35.26	35.90	-5	11,088	-0.05%
2020/09/08	5	35.17	29	35.23	35.25	-24	11,062	-0.22%
2020/09/07	90	36.92	58	36.21	35.50	32	11,222	0.29%
2020/09/04	32	35.32	44	35.53	36.00	-12	10,950	-0.11%
2020/09/03	19	35.76	22	35.58	35.35	-3	10,853	-0.03%
2020/09/02	37	34.96	36	35.18	35.60	1	10,878	0.01%
2020/09/01	16	34.92	40	35.05	34.85	-24	11,131	-0.22%
2020/08/31	90	34.68	48.2	34.75	34.80	41.8	10,967	0.38%
2020/08/28	23	34.24	7	34.26	34.40	16	10,840	0.15%
2020/08/27	82	34.55	78	34.81	35.15	4	10,857	0.04%
2020/08/26	9	33.91	4	34.00	33.90	5	10,986	0.05%
2020/08/25	1	33.60	4	33.65	33.60	-3	11,005	-0.03%
2020/08/24	12	33.44	6	33.38	33.45	6	11,001	0.05%
2020/08/21	49	33.60	10	33.58	33.65	39	11,014	0.35%
2020/08/20	33	33.38	35	33.33	33.00	-2	11,012	-0.02%
2020/08/19	20	35.90	17	35.98	35.65	3	10,851	0.03%
2020/08/18	30.3	36.86	27	36.81	36.45	3.3	10,844	0.03%
2020/08/17	133	36.54	55	36.71	36.85	78	10,705	0.73%	大買/
2020/08/14	9	35.37	6	35.50	35.40	3	10,541	0.03%
2020/08/13	1	35.35	23	35.38	35.20	-22	10,583	-0.21%
2020/08/12	17	35.40	18	35.45	35.55	-1	10,578	-0.01%
2020/08/11	16	35.93	15	35.85	35.40	1	10,619	0.01%
2020/08/10	27	35.73	171	35.33	35.20	-144	10,633	-1.35%	大賣/鉅額交易
2020/08/07	87	36.07	35	36.51	35.75	52	10,730	0.48%
2020/08/06	20	37.25	49	37.12	37.45	-29	10,749	-0.27%
2020/08/05	31	37.26	28	37.11	36.90	3	10,688	0.03%
2020/08/04	31	37.06	51	36.75	37.10	-20	10,597	-0.19%
2020/08/03	82	36.70	40	36.90	36.85	42	10,564	0.40%
2020/07/31	152	37.35	222	37.04	37.15	-70	10,441	-0.67%	大買/大賣/
2020/07/30	133	35.94	40	36.04	36.35	93	9,654	0.96%	大買/
2020/07/29	37	35.59	43	35.75	35.50	-6	9,631	-0.06%
2020/07/28	91	36.02	210	35.86	35.65	-119	9,736	-1.22%	大賣/鉅額交易
2020/07/27	118	34.96	84	35.21	35.25	34	9,497	0.36%	大買/
2020/07/24	81	34.74	102	34.71	34.25	-21	9,370	-0.22%	大賣/
2020/07/23	96	35.31	23	35.16	34.85	73	9,367	0.78%
2020/07/22	9	35.13	23	35.06	35.05	-14	9,487	-0.15%
2020/07/21	7	35.26	7	35.06	34.85	0	9,454	0.00%
2020/07/20	2	34.48	9	34.51	34.50	-7	9,423	-0.07%
2020/07/17	36	35.06	67	34.70	34.85	-31	9,443	-0.33%
2020/07/16	33	35.20	91	35.30	35.60	-58	9,483	-0.61%
2020/07/15	57	34.07	4	33.93	34.20	53	9,227	0.57%
2020/07/14	5	33.87	14	33.63	33.50	-9	9,231	-0.10%
2020/07/13	16	34.31	6	34.20	34.30	10	9,247	0.11%
2020/07/10	53	35.87	158	36.54	35.55	-105	9,270	-1.13%	大賣/鉅額交易
2020/07/09	188	37.00	13	37.27	36.70	175	9,162	1.91%	大買/鉅額交易
2020/07/08	27	37.19	24	37.46	37.20	3	9,011	0.03%
2020/07/07	108.4	37.15	160	37.32	37.00	-51.6	8,909	-0.58%	大買/大賣/
2020/07/06	165	38.66	207	38.59	38.55	-42	8,697	-0.48%	大買/大賣/
2020/07/03	236	35.47	152	35.46	36.45	84	8,188	1.03%	大買/大賣/
2020/07/02	10	34.14	4	34.18	34.20	6	7,697	0.08%
2020/07/01	5	33.72	8	33.77	33.80	-3	7,699	-0.04%
2020/06/30	16	33.45	6	33.40	33.40	10	7,723	0.13%
2020/06/29	1	33.00	4	33.03	33.00	-3	7,759	-0.04%
2020/06/24	5	33.31	1	33.30	33.30	4	7,783	0.05%
2020/06/23	2	33.55	2	33.80	33.55	0	7,879	0.00%
2020/06/22	10	33.71	4	33.54	33.50	6	7,964	0.08%
2020/06/19	21	33.99	18	33.84	33.60	3	8,082	0.04%
2020/06/18	6	33.43	10	33.44	33.50	-4	8,038	-0.05%
2020/06/17	11	33.60	10	33.61	33.75	1	8,047	0.01%
2020/06/16	26	33.98	22	34.01	33.95	4	8,149	0.05%
2020/06/15	28	33.50	25	33.56	33.30	3	8,200	0.04%
2020/06/12	21.1	33.72	35	33.59	34.15	-13.9	8,265	-0.17%
2020/06/11	15.1	32.90	13	32.95	32.75	2.1	8,149	0.03%
2020/06/10	9	33.82	23	33.75	33.70	-14	8,183	-0.17%
2020/06/09	8	34.16	8	34.28	33.90	0	8,370	0.00%
2020/06/08	67	35.16	45	34.90	34.85	22	8,405	0.26%
2020/06/05	7	33.91	16	33.81	33.90	-9	8,023	-0.11%
2020/06/04	36	33.82	90	33.92	33.60	-54	8,147	-0.66%
2020/06/03	36	34.29	19	34.23	34.15	17	8,189	0.21%
2020/06/02	11	34.52	15	34.29	34.55	-4	8,115	-0.05%
2020/06/01	3	32.75	6.7	33.21	33.60	-3.7	7,927	-0.05%
2020/05/29	3	32.75	4	32.93	32.75	-1	7,968	-0.01%
2020/05/28	3	33.17	11	33.45	33.10	-8	8,140	-0.10%
2020/05/27	14	33.21	8	33.59	33.20	6	8,364	0.07%
2020/05/26	16	33.65	10	33.80	33.50	6	8,744	0.07%
2020/05/25	19	33.28	25	33.37	33.70	-6	8,973	-0.07%
2020/05/22	19	33.01	6	33.21	32.60	13	8,967	0.14%
2020/05/21	17	33.71	9	33.77	33.65	8	8,967	0.09%
2020/05/20	13	33.47	93.1	33.62	33.55	-80.1	9,054	-0.88%
2020/05/19	37	33.17	12	32.95	33.20	25	9,104	0.27%
2020/05/18	37	33.21	47	32.87	32.40	-10	9,309	-0.11%
2020/05/15	25	33.99	23	33.74	33.45	2	9,366	0.02%
2020/05/14	37	34.19	46	34.29	33.70	-9	9,582	-0.09%
2020/05/13	26	33.99	31	34.10	34.40	-5	9,598	-0.05%
2020/05/12	37	33.85	46	33.93	33.40	-9	9,448	-0.10%
2020/05/11	11	33.17	87	32.95	33.05	-76	9,464	-0.80%
2020/05/08	24	33.19	17	33.19	32.70	7	9,395	0.07%
2020/05/07	1.1	32.51	2	32.68	32.70	-1	9,277	-0.01%
2020/05/06	11	32.67	1	32.75	32.35	10	9,233	0.11%
2020/05/05	18	32.98	47	32.60	32.55	-29	9,207	-0.31%
2020/05/04	22	32.53	25	32.33	32.85	-3	9,141	-0.03%
2020/04/30	56	32.09	42	32.07	32.70	14	8,989	0.16%
2020/04/29	8	30.91	7	31.04	30.90	1	8,825	0.01%
2020/04/28	9	31.14	20	31.15	30.95	-11	8,819	-0.12%
2020/04/27	15	30.30	83	30.45	30.70	-68	8,850	-0.77%
2020/04/24	10	29.42	8	29.38	29.40	2	8,714	0.02%
2020/04/23	32	29.50	5	29.51	29.30	27	8,710	0.31%
2020/04/22	10	28.41	14	28.96	29.05	-4	8,702	-0.05%
2020/04/21	30	29.58	32	29.33	28.75	-2	8,808	-0.02%
2020/04/20	13	28.99	6	28.78	29.00	7	8,715	0.08%
2020/04/17	65	29.52	19	29.09	28.80	46	8,765	0.52%
2020/04/16	13	29.05	2	28.90	29.10	11	8,703	0.13%
2020/04/15	7	29.21	39	29.01	29.05	-32	8,664	-0.37%
2020/04/14	44	28.63	7	28.59	28.65	37	8,655	0.43%
2020/04/13	4	28.25	0	0.00	28.00	4	8,677	0.05%
2020/04/10	7	28.18	13	28.10	28.30	-6	8,761	-0.07%
2020/04/09	17	28.94	45	28.85	28.45	-28	9,015	-0.31%
2020/04/08	13	28.57	86	28.36	28.90	-73	9,001	-0.81%
2020/04/07	69	27.29	23	27.23	27.30	46	8,905	0.52%
2020/04/06	9	26.32	2	26.45	26.60	7	9,145	0.08%
2020/04/01	12	25.89	12	26.05	26.15	0	9,526	0.00%
2020/03/31	11	25.72	9	25.91	25.95	2	9,491	0.02%
2020/03/30	21	24.97	15	25.36	25.70	6	9,638	0.06%
2020/03/27	20	26.22	26	26.44	25.60	-6	9,646	-0.06%
2020/03/26	34	25.99	33	26.09	26.05	1	9,570	0.01%
2020/03/25	68	25.72	49	25.81	26.00	19	9,519	0.20%
2020/03/24	9	23.78	11	23.90	23.90	-2	9,452	-0.02%
2020/03/23	9	22.82	4	23.10	22.60	5	9,873	0.05%
2020/03/20	5	24.11	30	23.95	24.30	-25	10,014	-0.25%
2020/03/19	53	23.40	27	23.32	22.55	26	10,038	0.26%
2020/03/18	19	25.67	19.7	25.67	25.05	-0.7	10,011	-0.01%
2020/03/17	30	25.50	20	25.61	25.05	10	10,270	0.10%
2020/03/16	39	27.59	60	27.80	26.45	-21	10,196	-0.21%
2020/03/13	95	27.56	48	27.71	27.90	47	10,206	0.46%
2020/03/12	44	30.70	80	30.38	30.20	-36	10,016	-0.36%
2020/03/11	8	32.61	24	32.84	32.40	-16	10,010	-0.16%
2020/03/10	24	32.52	71	32.29	33.05	-47	10,412	-0.45%
2020/03/09	42	33.55	22	33.73	33.00	20	10,701	0.19%
2020/03/06	6	34.80	15	34.81	34.75	-9	10,583	-0.09%
2020/03/05	9	35.36	13	35.41	35.20	-4	10,574	-0.04%
2020/03/04	17	34.95	9	35.13	34.85	8	10,516	0.08%
2020/03/03	41	35.73	24	35.87	35.15	17	10,472	0.16%
2020/03/02	40	35.02	80	34.87	35.50	-40	10,424	-0.38%
2020/02/27	116	35.41	40	35.85	34.15	76	10,167	0.75%	大買/
2020/02/26	50	35.59	95	35.80	36.00	-45	9,735	-0.46%
2020/02/25	17	34.69	29	34.92	35.15	-12	9,448	-0.13%
2020/02/24	36	34.92	19	35.07	35.00	17	9,393	0.18%
2020/02/21	15	35.03	67	35.23	35.40	-52	9,348	-0.56%
2020/02/20	39	35.16	14	35.35	35.00	25	9,230	0.27%
2020/02/19	20	35.22	31	35.39	35.30	-11	9,113	-0.12%
2020/02/18	59	34.83	8	34.78	34.65	51	8,882	0.57%
2020/02/17	76	34.82	69	34.94	34.65	7	8,773	0.08%
2020/02/14	23	33.97	24	34.22	34.00	-1	8,475	-0.01%
2020/02/13	50	33.71	49	33.51	33.50	1	8,308	0.01%
2020/02/12	80	33.81	82	33.76	33.60	-2	8,348	-0.02%
2020/02/11	1	32.10	9	32.16	32.20	-8	8,274	-0.10%
2020/02/10	11	31.13	7	31.64	31.60	4	8,344	0.05%
2020/02/07	13	31.97	8	32.05	31.85	5	8,493	0.06%
2020/02/06	14	32.23	12	32.33	32.40	2	8,669	0.02%
2020/02/05	32	32.21	24	32.22	31.80	8	8,800	0.09%
2020/02/04	21	31.79	30	31.63	32.10	-9	8,800	-0.10%
2020/02/03	24	30.57	56	29.81	31.20	-32	8,871	-0.36%
2020/01/31	55	32.14	56	32.42	32.50	-1	8,827	-0.01%
2020/01/30	49	32.65	29	32.81	32.25	20	9,107	0.22%
2020/01/20	2	35.80	63	35.77	35.80	-61	9,084	-0.67%
2020/01/17	36	35.56	13	35.62	35.45	23	9,265	0.25%
2020/01/16	73	35.53	63	35.65	35.45	10	9,526	0.10%
2020/01/15	119	35.59	116	35.72	35.55	3	9,835	0.03%	大買/大賣/
2020/01/14	66	35.40	14	35.56	35.40	52	9,947	0.52%
2020/01/13	18	34.93	17	34.68	35.15	1	10,704	0.01%
2020/01/10	10	34.11	8	34.26	34.15	2	11,060	0.02%
2020/01/09	13	34.40	15	34.49	34.30	-2	11,048	-0.02%
2020/01/08	33	34.13	26	34.20	34.00	7	11,063	0.06%
2020/01/07	14	35.07	26	35.08	34.80	-12	11,090	-0.11%
2020/01/06	27	35.54	6	35.56	35.20	21	11,228	0.19%
2020/01/03	35	36.75	56	36.79	36.25	-21	11,149	-0.19%
2020/01/02	31	36.80	27	36.79	36.90	4	10,906	0.04%
2019/12/31	51	36.44	21	36.54	36.35	30	10,825	0.28%
2019/12/30	70	37.30	46	37.32	37.10	24	10,750	0.22%
2019/12/27	125	37.00	152	36.83	37.30	-27	10,473	-0.26%	大買/大賣/
2019/12/26	5	36.01	9	35.92	35.80	-4	10,121	-0.04%
2019/12/25	58	36.45	10	36.27	36.10	48	10,177	0.47%
2019/12/24	11	35.75	30	35.79	35.80	-19	10,039	-0.19%
2019/12/23	19	35.97	12	36.02	36.10	7	10,132	0.07%
2019/12/20	21	36.05	4	35.99	35.90	17	10,247	0.17%
2019/12/19	5	35.97	14	35.79	35.90	-9	10,473	-0.09%
2019/12/18	133	36.90	82	36.82	36.30	51	10,454	0.49%	大買/
2019/12/17	64	36.35	55	36.44	36.60	9	10,055	0.09%
2019/12/16	33	36.20	25	36.22	36.05	8	10,068	0.08%
2019/12/13	33	35.82	33	36.00	35.60	0	9,918	0.00%
2019/12/12	107	36.16	152	36.24	35.50	-45	9,803	-0.46%	大買/大賣/
2019/12/11	22	35.46	75	35.49	35.50	-53	9,404	-0.56%
2019/12/10	15	35.36	37	35.51	35.75	-22	9,363	-0.23%
2019/12/09	29	35.48	8	35.36	35.30	21	9,240	0.23%
2019/12/06	76	35.79	35	35.49	35.55	41	9,233	0.44%
2019/12/05	121	35.47	137	35.52	35.25	-16	9,090	-0.18%	大買/大賣/
2019/12/04	107	34.58	90	34.68	34.85	17	8,701	0.20%	大買/
2019/12/03	6	33.03	10	33.18	33.10	-4	8,310	-0.05%
2019/12/02	6	33.07	11	32.78	33.05	-5	8,328	-0.06%
2019/11/29	5	33.56	12	33.50	33.45	-7	8,386	-0.08%
2019/11/28	1	33.80	8	33.86	33.80	-7	8,410	-0.08%
2019/11/27	17	34.05	25	33.95	34.10	-8	8,529	-0.09%
2019/11/26	13	33.22	4	33.31	33.35	9	8,500	0.11%
2019/11/25	5	33.10	3	33.25	33.05	2	8,682	0.02%
2019/11/22	8	33.14	24	33.14	33.05	-16	8,719	-0.18%
2019/11/21	3	33.12	4	33.13	33.25	-1	8,766	-0.01%
2019/11/20	9	33.32	0	0.00	33.15	9	8,779	0.10%
2019/11/19	7	33.39	16	33.46	33.60	-9	8,826	-0.10%
2019/11/18	5	33.28	6	33.25	33.35	-1	8,874	-0.01%
2019/11/15	3	33.08	0	0.00	33.00	3	8,970	0.03%
2019/11/14	6	32.96	2	33.25	33.00	4	9,074	0.04%
2019/11/13	1	33.45	15	33.40	33.25	-14	9,090	-0.15%
2019/11/12	15	33.24	5	33.30	33.60	10	9,106	0.11%
2019/11/11	27	33.08	23	33.67	33.00	4	9,114	0.04%
2019/11/08	9	34.48	16	34.58	34.30	-7	9,043	-0.08%
2019/11/07	4	35.14	14	35.21	35.05	-10	9,033	-0.11%
2019/11/06	60	35.84	37	36.32	35.75	23	9,078	0.25%
2019/11/05	47	36.14	20	36.37	36.00	27	8,993	0.30%
2019/11/04	34	35.92	27	36.14	35.80	7	8,863	0.08%
2019/11/01	5	35.06	16	35.42	35.70	-11	8,740	-0.13%
2019/10/31	29	35.10	66	35.32	35.05	-37	8,780	-0.42%
2019/10/30	12	35.86	9	35.86	35.80	3	8,690	0.03%
2019/10/29	43	36.17	115	36.09	36.05	-72	8,683	-0.83%	大賣/
2019/10/28	21	35.66	46	35.70	35.60	-25	8,555	-0.29%
2019/10/25	81	36.28	173	35.89	35.50	-92	8,580	-1.07%	大賣/
2019/10/24	138	36.60	95	36.45	36.70	43	8,427	0.51%	大買/
2019/10/23	65	36.52	36	36.51	36.35	29	8,296	0.35%
2019/10/22	52	36.25	43	36.20	36.15	9	8,261	0.11%
2019/10/21	169	36.29	144	36.30	36.30	25	8,106	0.31%	大買/大賣/
2019/10/18	118	34.20	89.2	34.25	34.80	28.8	7,458	0.39%	大買/
2019/10/17	36	33.28	38	33.47	33.45	-2	7,237	-0.03%
2019/10/16	49	33.62	48	33.27	33.20	1	7,345	0.01%
2019/10/15	15	33.93	36	34.00	33.40	-21	7,326	-0.29%
2019/10/14	45	33.64	64	33.84	33.75	-19	7,233	-0.26%
2019/10/09	20	32.85	7	32.83	32.70	13	7,081	0.18%
2019/10/08	8	33.03	9	32.92	32.90	-1	7,118	-0.01%
2019/10/07	9	33.52	47	33.47	33.45	-38	7,175	-0.53%
2019/10/04	22	34.08	12	34.05	33.85	10	7,280	0.14%
2019/10/03	11	33.95	12	33.79	34.10	-1	7,323	-0.01%
2019/10/02	108	33.94	33	33.89	33.90	75	7,419	1.01%	大買/
2019/10/01	6	34.00	10	34.31	34.60	-4	7,428	-0.05%
2019/09/27	18	34.16	0	0.00	33.65	18	7,471	0.24%
2019/09/26	19	34.58	20	34.51	34.10	-1	7,535	-0.01%
2019/09/25	10	34.41	12	34.40	34.50	-2	7,686	-0.03%
2019/09/24	40	34.29	17	34.36	34.15	23	7,755	0.30%
2019/09/23	1	33.75	7	33.71	33.75	-6	7,525	-0.08%
2019/09/20	18	33.58	10	33.60	33.45	8	7,554	0.11%
2019/09/19	14	33.12	25	33.31	33.50	-11	7,653	-0.14%
2019/09/18	3	32.65	2	32.65	32.55	1	7,571	0.01%
2019/09/17	7	32.46	4	32.60	32.50	3	7,640	0.04%
2019/09/16	3	32.37	2	32.30	32.20	1	7,696	0.01%
2019/09/12	12	32.40	33	32.32	32.20	-21	7,842	-0.27%
2019/09/11	12	31.91	10	32.00	31.90	2	7,914	0.03%
2019/09/10	14	31.90	10	32.06	31.90	4	8,037	0.05%
2019/09/09	5	32.37	2	32.45	32.35	3	8,377	0.04%
2019/09/06	14	33.10	4	33.03	32.90	10	8,430	0.12%
2019/09/05	6	32.90	13	32.86	32.90	-7	8,426	-0.08%
2019/09/04	34	32.80	6	32.75	32.85	28	8,683	0.32%
2019/09/03	29	33.14	4	32.76	32.50	25	8,754	0.29%
2019/09/02	9	32.41	3	32.57	32.70	6	8,710	0.07%
2019/08/30	42	32.88	32	32.49	32.10	10	8,713	0.11%
2019/08/29	21	32.30	11	32.27	32.30	10	8,640	0.12%
2019/08/28	11	32.41	5	32.54	32.55	6	8,568	0.07%
2019/08/27	1	31.65	1	31.95	31.40	0	8,406	0.00%
2019/08/26	3	31.50	3	31.87	31.50	0	8,466	0.00%
2019/08/23	0	0.00	2	32.40	32.40	-2	8,468	-0.02%
2019/08/22	5	32.69	0	0.00	32.40	5	8,490	0.06%
2019/08/21	20	33.03	11	32.87	32.70	9	8,500	0.11%
2019/08/20	9	33.14	10	33.08	32.90	-1	8,487	-0.01%
2019/08/19	18	33.39	16	33.48	33.40	2	8,459	0.02%
2019/08/16	6	32.08	6	32.15	32.50	0	8,412	0.00%
2019/08/15	12	31.71	8	31.78	31.85	4	8,490	0.05%
2019/08/14	5	32.84	2	32.90	32.50	3	8,552	0.04%
2019/08/13	9	32.62	2	32.38	32.50	7	8,640	0.08%
2019/08/12	22	32.46	30	32.42	32.45	-8	8,721	-0.09%
2019/08/08	40	33.01	12	33.10	32.85	28	8,736	0.32%
2019/08/07	19	33.49	17	33.67	33.20	2	8,803	0.02%
2019/08/06	10	33.63	31	33.07	34.15	-21	8,983	-0.23%
2019/08/05	23	34.04	8	34.48	33.85	15	9,305	0.16%
2019/08/02	30	34.69	5.2	34.56	34.55	24.8	9,570	0.26%
2019/08/01	8	35.80	11	35.77	35.75	-3	9,723	-0.03%
2019/07/31	11	35.99	16	35.75	36.20	-5	9,932	-0.05%
2019/07/30	38	35.89	30	35.85	35.60	8	9,958	0.08%
2019/07/29	64	37.18	55	37.18	37.05	9	9,899	0.09%
2019/07/26	22	36.92	24	36.91	37.00	-2	9,916	-0.02%
2019/07/25	11	36.90	2	36.98	36.90	9	9,947	0.09%
2019/07/24	59	36.87	34	36.97	36.80	25	10,024	0.25%
2019/07/23	2	36.10	6	36.21	36.10	-4	10,242	-0.04%
2019/07/22	34	36.57	12	36.62	36.50	22	10,750	0.20%
2019/07/19	10	36.03	64	35.27	36.05	-54	11,077	-0.49%
2019/07/18	53	34.62	2	34.75	34.50	51	11,053	0.46%
2019/07/17	4	35.70	40	35.70	35.65	-36	11,077	-0.32%
2019/07/16	67	36.01	28	35.86	35.90	39	11,708	0.33%
2019/07/15	20	35.85	26	35.85	35.70	-6	11,875	-0.05%
2019/07/12	42	35.73	37	35.89	35.40	5	12,082	0.04%
2019/07/11	7	35.76	5	35.75	35.60	2	12,129	0.02%
2019/07/10	18	37.54	12	37.57	37.60	6	12,100	0.05%
2019/07/09	26	37.59	46	37.61	37.40	-20	12,054	-0.17%
2019/07/08	30	38.26	17	38.12	38.05	13	12,117	0.11%
2019/07/05	5	37.49	21	37.50	37.80	-16	12,158	-0.13%
2019/07/04	6	37.38	15	37.45	37.55	-9	12,166	-0.07%
2019/07/03	8	36.93	4	36.93	36.90	4	12,483	0.03%
2019/07/02	18	37.09	20	37.08	37.10	-2	12,517	-0.02%
2019/07/01	28	36.23	63	36.19	36.45	-35	12,550	-0.28%
2019/06/28	5	35.22	14	35.13	35.35	-9	12,808	-0.07%
2019/06/27	5	35.15	16	35.08	35.15	-11	13,119	-0.08%
2019/06/26	24	34.60	25	34.46	34.70	-1	13,074	-0.01%
2019/06/25	22	35.36	6	35.32	35.30	16	13,030	0.12%
2019/06/24	13	35.18	77	35.65	36.00	-64	12,960	-0.49%
2019/06/21	71	35.33	8	35.59	35.05	63	12,923	0.49%
2019/06/20	37	36.09	23	36.05	35.70	14	12,880	0.11%
2019/06/19	21	35.55	30	35.46	35.55	-9	12,826	-0.07%
2019/06/18	71	35.09	77	35.15	35.05	-6	12,825	-0.05%
2019/06/17	329	35.91	263	35.84	35.50	66	12,844	0.51%	大買/大賣/
2019/06/14	49	34.84	41	34.61	34.40	8	12,517	0.06%
2019/06/13	17	34.29	18	34.20	34.25	-1	12,543	-0.01%
2019/06/12	41	34.92	44	35.09	34.60	-3	12,564	-0.02%
2019/06/11	16	34.03	25	33.82	34.05	-9	12,406	-0.07%
2019/06/10	21	33.25	7	33.36	33.25	14	12,391	0.11%
2019/06/06	15	32.82	16	32.85	32.80	-1	12,525	-0.01%
2019/06/05	15	33.94	10	33.67	33.10	5	12,542	0.04%
2019/06/04	15	33.34	16	33.26	33.50	-1	12,606	-0.01%
2019/06/03	6	33.24	12	33.02	33.25	-6	12,833	-0.05%
2019/05/31	19	33.57	20	33.61	33.50	-1	13,007	-0.01%
2019/05/30	5	32.77	2	32.83	33.15	3	13,059	0.02%
2019/05/29	3	32.37	5	32.31	32.30	-2	13,289	-0.02%
2019/05/28	29	32.90	20	32.70	32.95	9	13,695	0.07%
2019/05/27	21	33.05	18	33.10	32.90	3	14,182	0.02%
2019/05/24	49	33.42	19	33.31	33.05	30	14,485	0.21%
2019/05/23	24	33.20	28.7	33.17	33.30	-4.7	14,617	-0.03%
2019/05/22	46	34.20	43	34.20	33.90	3	14,824	0.02%
2019/05/21	6	33.08	12	33.58	33.90	-6	15,197	-0.04%
2019/05/20	27	33.32	15	33.20	33.05	12	15,278	0.08%
2019/05/17	45	34.13	58	34.20	33.80	-13	15,570	-0.08%
2019/05/16	48	34.08	38	34.48	33.80	10	15,910	0.06%
2019/05/15	40	35.13	33	35.07	34.90	7	16,886	0.04%
2019/05/14	51	34.18	58	34.10	35.25	-7	17,494	-0.04%
2019/05/13	63	34.97	50	35.05	33.80	13	17,719	0.07%
2019/05/10	85	37.72	80	37.00	36.60	5	17,580	0.03%
2019/05/09	29	37.91	18	37.74	37.25	11	17,423	0.06%
2019/05/08	46	38.83	80	38.82	38.90	-34	17,313	-0.20%
2019/05/07	49	38.56	24	38.49	38.40	25	17,407	0.14%
2019/05/06	42	38.35	42	38.32	38.15	0	17,976	0.00%
2019/05/03	35	39.39	15	39.43	39.35	20	17,943	0.11%
2019/05/02	12	39.02	16	39.06	38.90	-4	17,968	-0.02%
2019/04/30	69	38.96	79	38.69	39.05	-10	18,100	-0.06%
2019/04/29	258	39.51	245	38.83	38.55	13	17,988	0.07%	大買/大賣/
2019/04/26	123	40.71	185	40.75	41.15	-62	17,730	-0.35%	大買/大賣/
2019/04/25	105	40.25	130	40.43	40.55	-25	17,250	-0.14%	大買/大賣/
2019/04/24	63	39.72	60	39.77	39.40	3	16,889	0.02%
2019/04/23	14	39.11	30	39.05	39.00	-16	16,911	-0.09%
2019/04/22	143	40.34	114	40.26	39.25	29	17,008	0.17%	大買/大賣/
2019/04/19	34	38.66	15	38.49	39.00	19	16,563	0.11%
2019/04/18	56	38.61	47	38.91	37.85	9	16,598	0.05%
2019/04/17	9	38.33	26.1	38.36	38.25	-17.1	16,622	-0.10%
2019/04/16	4	37.80	9	37.67	38.05	-5	16,677	-0.03%
2019/04/15	5	37.43	13	37.50	37.30	-8	16,926	-0.05%
2019/04/12	31	37.48	22	37.70	37.25	9	17,317	0.05%
2019/04/11	26	38.85	11	38.90	38.10	15	17,415	0.09%
2019/04/10	38	39.32	12	39.39	39.35	26	17,356	0.15%
2019/04/09	34	40.12	155	40.05	39.60	-121	17,404	-0.70%	大賣/鉅額交易
2019/04/08	76	39.85	60	39.60	39.30	16	17,317	0.09%
2019/04/03	45	39.47	51	39.35	39.20	-6	17,378	-0.03%
2019/04/02	55	38.92	99	38.84	39.45	-44	17,400	-0.25%
2019/04/01	112	38.00	56	37.86	37.90	56	17,263	0.32%	大買/
2019/03/29	14	36.69	4	36.73	36.90	10	17,149	0.06%
2019/03/28	26	37.07	14	36.81	36.55	12	17,823	0.07%
2019/03/27	12	36.91	13	37.03	36.80	-1	18,695	-0.01%
2019/03/26	8	36.93	10	36.99	36.90	-2	19,704	-0.01%
2019/03/25	9	36.33	26	36.37	36.70	-17	20,382	-0.08%
2019/03/22	35	37.47	14	37.18	37.10	21	20,597	0.10%
2019/03/21	24	36.96	9	37.02	36.75	15	20,876	0.07%
2019/03/20	23	37.09	15	37.03	37.10	8	21,208	0.04%
2019/03/19	11	36.65	12	36.57	36.45	-1	21,697	0.00%
2019/03/18	36	36.42	12	36.20	36.25	24	22,043	0.11%
2019/03/15	22	36.87	17	37.12	36.70	5	22,301	0.02%
2019/03/14	25	36.65	31	36.72	36.45	-6	22,583	-0.03%
2019/03/13	14	37.18	17	37.23	37.10	-3	23,091	-0.01%
2019/03/12	68	37.76	40	37.55	37.35	28	23,411	0.12%
2019/03/11	10	37.38	4	37.43	37.30	6	23,766	0.03%
2019/03/08	42	36.55	53	36.83	37.25	-11	24,548	-0.04%
2019/03/07	50	37.60	141	37.54	37.05	-91	25,184	-0.36%	大賣/
2019/03/06	38	39.12	32	39.01	38.65	6	26,262	0.02%
2019/03/05	52	38.85	42	38.85	38.60	10	27,112	0.04%
2019/03/04	266	39.50	56	39.54	38.95	210	28,054	0.75%	大買/鉅額交易
2019/02/27	93	39.30	90.2	39.29	39.50	2.8	28,110	0.01%
2019/02/26	90	38.85	117	39.07	38.60	-27	28,202	-0.10%	大賣/
2019/02/25	46	37.81	46	37.92	37.80	0	28,383	0.00%
2019/02/22	60	39.25	22	39.48	38.75	38	29,437	0.13%
2019/02/21	47	39.03	110	38.93	39.40	-63	29,463	-0.21%	大賣/
2019/02/20	82	40.21	107	40.23	39.50	-25	29,489	-0.08%	大賣/
2019/02/19	32	39.14	55	39.25	39.50	-23	29,660	-0.08%
2019/02/18	92	39.59	79	39.59	39.20	13	30,192	0.04%
2019/02/15	56	39.12	30	38.83	38.80	26	30,612	0.08%
2019/02/14	193	39.95	137	39.96	39.80	56	30,775	0.18%	大買/大賣/
2019/02/13	31	37.91	75	37.80	38.75	-44	30,306	-0.15%
2019/02/12	129	35.28	69	35.35	35.25	60	30,182	0.20%	大買/
2019/02/11	24	34.42	38	34.39	34.35	-14	31,029	-0.05%
2019/01/30	25	33.65	24	33.78	33.40	1	31,892	0.00%
2019/01/29	14	33.45	6	33.39	33.40	8	32,202	0.02%
2019/01/28	54	34.60	68	34.51	34.25	-14	32,566	-0.04%
2019/01/25	90	34.18	66	34.34	34.30	24	33,389	0.07%
2019/01/24	6	32.72	25	32.63	32.65	-19	34,287	-0.06%
2019/01/23	21	32.27	13	32.22	32.25	8	34,578	0.02%
2019/01/22	22	32.55	24	32.59	32.60	-2	34,995	-0.01%
2019/01/21	8	32.34	9	32.38	32.20	-1	35,430	0.00%
2019/01/18	23	31.66	13	31.74	32.20	10	35,828	0.03%
2019/01/17	17	32.22	22	32.56	32.00	-5	36,054	-0.01%
2019/01/16	13	32.40	14	32.55	32.60	-1	36,365	0.00%
2019/01/15	33	31.98	22	32.12	32.05	11	36,476	0.03%
2019/01/14	27	31.84	26	32.34	31.85	1	36,612	0.00%
2019/01/11	21	33.36	24	33.40	32.95	-3	36,713	-0.01%
2019/01/10	12	33.84	28	33.83	33.40	-16	36,865	-0.04%
2019/01/09	128	33.49	72	33.79	33.40	56	37,074	0.15%	大買/
2019/01/08	24	33.26	113	33.41	33.35	-89	37,626	-0.24%	大賣/
2019/01/07	19.2	33.23	8	33.11	33.55	11.2	37,762	0.03%
2019/01/04	56	30.82	46	30.96	31.50	10	38,001	0.03%
2019/01/03	42	32.63	24	32.38	32.00	18	37,814	0.05%
2019/01/02	4	33.66	6	33.63	33.50	-2	38,184	-0.01%
2018/12/28	38	33.49	86	33.46	33.50	-48	38,634	-0.12%
2018/12/27	97	34.01	87	33.97	33.50	10	39,107	0.03%
2018/12/26	43	33.63	19	33.27	32.50	24	39,032	0.06%
2018/12/25	138	33.11	124	33.37	33.40	14	39,341	0.04%	大買/大賣/
2018/12/24	59	33.78	94	33.99	34.40	-35	39,312	-0.09%
2018/12/22	51	34.24	63	34.29	34.65	-12	39,298	-0.03%
2018/12/21	66	34.63	58	34.53	35.45	8	39,507	0.02%
2018/12/20	198	33.86	171	33.79	33.60	27	39,119	0.07%	大買/大賣/
2018/12/19	171	36.20	114	36.37	35.20	57	38,481	0.15%	大買/大賣/
2018/12/18	107	39.35	106	38.58	37.60	1	38,498	0.00%	大買/大賣/
2018/12/17	24	40.86	19	40.59	40.50	5	38,648	0.01%
2018/12/14	39	41.33	50	41.25	40.70	-11	38,836	-0.03%
2018/12/13	63	42.13	58	42.14	42.30	5	38,818	0.01%
2018/12/12	68	42.08	64	42.02	41.85	4	38,745	0.01%
2018/12/11	36	41.58	18	41.51	40.55	18	38,901	0.05%
2018/12/10	12	40.15	25	40.38	41.45	-13	39,090	-0.03%
2018/12/07	48	40.93	51	41.01	40.90	-3	39,058	-0.01%
2018/12/06	197	40.30	197	39.75	40.15	0	39,164	0.00%	大買/大賣/
2018/12/05	42	41.94	67	41.95	41.90	-25	39,076	-0.06%
2018/12/04	78	43.74	91	43.64	43.20	-13	39,419	-0.03%
2018/12/03	94	44.86	75	44.95	44.20	19	39,430	0.05%
2018/11/30	78	42.44	87	42.55	43.20	-9	38,819	-0.02%
2018/11/29	147	41.73	229	41.89	42.50	-82	38,225	-0.21%	大買/大賣/
2018/11/28	422	40.19	423	40.13	39.85	-1	37,146	0.00%	大買/大賣/
2018/11/27	173	39.35	122	39.47	39.40	51	36,504	0.14%	大買/大賣/
2018/11/26	52	38.12	57	38.15	38.20	-5	35,653	-0.01%
2018/11/23	52	38.39	51	38.46	37.35	1	35,760	0.00%
2018/11/22	120	38.95	105	38.74	38.15	15	35,578	0.04%	大買/大賣/
2018/11/21	255	39.31	234	39.49	39.50	21	35,256	0.06%	大買/大賣/
2018/11/20	27	37.62	21	37.69	37.45	6	34,251	0.02%
2018/11/19	32	37.53	56	37.28	37.70	-24	34,401	-0.07%
2018/11/16	136	37.71	113	37.95	36.75	23	34,265	0.07%	大買/大賣/
2018/11/15	121	37.01	136	36.94	37.70	-15	33,749	-0.04%	大買/大賣/
2018/11/14	169	37.57	143	37.58	37.00	26	33,259	0.08%	大買/大賣/
2018/11/13	121	37.33	111	37.50	38.35	10	32,871	0.03%	大買/大賣/
2018/11/12	207	37.26	194	37.31	37.80	13	32,467	0.04%	大買/大賣/
2018/11/09	138	36.54	166	36.60	37.00	-28	32,209	-0.09%	大買/大賣/
2018/11/08	187	37.00	150	37.16	36.25	37	31,899	0.12%	大買/大賣/
2018/11/07	102	34.45	163	34.89	35.80	-61	31,002	-0.20%	大買/大賣/
2018/11/06	80	33.22	80	32.87	32.55	0	30,328	0.00%
2018/11/05	108	33.21	134	33.38	34.05	-26	30,079	-0.09%	大買/大賣/
2018/11/02	182	33.28	165	33.38	33.30	17	29,779	0.06%	大買/大賣/
2018/11/01	265	32.99	231	33.30	32.75	34	29,018	0.12%	大買/大賣/
2018/10/31	15	30.98	41	31.16	31.40	-26	27,766	-0.09%
2018/10/30	144	28.24	125	28.26	28.55	19	27,535	0.07%	大買/大賣/
2018/10/29	89	27.88	98.3	27.63	28.65	-9.3	27,409	-0.03%
2018/10/26	125	27.19	146	27.26	26.05	-21	27,322	-0.08%	大買/大賣/
2018/10/25	66	26.77	45	26.81	26.55	21	27,120	0.08%
2018/10/24	62	30.76	68	30.44	29.50	-6	26,849	-0.02%
2018/10/23	20	32.11	17	31.79	31.35	3	26,639	0.01%
2018/10/22	31	32.87	24	32.63	33.10	7	26,588	0.03%
2018/10/19	38	31.94	46	31.90	32.35	-8	26,568	-0.03%
2018/10/18	13	33.65	10	33.46	33.25	3	26,457	0.01%
2018/10/17	36	33.64	52	33.67	33.10	-16	26,349	-0.06%
2018/10/16	122	34.03	105	34.08	33.25	17	26,327	0.06%	大買/大賣/
2018/10/15	7	31.89	17	31.72	32.00	-10	26,269	-0.04%
2018/10/12	48	32.12	56	31.98	31.85	-8	26,475	-0.03%
2018/10/11	22	31.90	6	32.31	31.80	16	26,210	0.06%
2018/10/09	86	35.58	81	35.50	35.30	5	26,240	0.02%
2018/10/08	44	36.19	37	36.42	35.15	7	26,051	0.03%
2018/10/05	45	37.30	31	37.21	36.80	14	25,907	0.05%
2018/10/04	18	40.29	29	40.41	40.00	-11	25,635	-0.04%
2018/10/03	53	41.33	93	40.48	40.40	-40	25,839	-0.15%
2018/10/02	57	43.34	20	42.83	42.60	37	26,084	0.14%
2018/10/01	18	43.17	13	42.90	43.20	5	26,286	0.02%
2018/09/28	58	43.30	44	43.28	43.50	14	26,732	0.05%
2018/09/27	23	43.35	23	42.84	42.20	0	26,709	0.00%
2018/09/26	37	44.10	21	44.07	43.80	16	27,040	0.06%
2018/09/25	104	44.81	74	44.82	44.15	30	26,956	0.11%	大買/
2018/09/21	50	43.38	52	43.31	43.85	-2	26,206	-0.01%
2018/09/20	23	41.25	19	41.07	40.75	4	25,600	0.02%
2018/09/19	23	41.77	22	41.06	40.20	1	25,686	0.00%
2018/09/18	44	41.22	45	41.16	40.95	-1	25,896	0.00%
2018/09/17	142	41.95	132	41.70	42.40	10	26,186	0.04%	大買/大賣/
2018/09/14	73	39.87	82	40.16	41.45	-9	25,773	-0.03%
2018/09/13	35	38.80	33	38.96	37.70	2	25,506	0.01%
2018/09/12	54	38.51	53	38.45	38.65	1	25,568	0.00%
2018/09/11	72	39.33	72	39.25	39.60	0	25,723	0.00%
2018/09/10	34	38.60	29	39.18	37.45	5	25,491	0.02%
2018/09/07	28	42.69	24	43.33	41.50	4	25,119	0.02%
2018/09/06	16	44.52	15	44.65	44.00	1	25,060	0.00%
2018/09/05	9	44.34	17	44.32	44.55	-8	25,627	-0.03%
2018/09/04	17	43.86	13	44.10	43.85	4	27,102	0.01%
2018/09/03	63	45.04	32	45.36	43.55	31	27,874	0.11%
2018/08/31	11	46.39	12	46.37	47.25	-1	28,015	0.00%
2018/08/30	10	48.30	10	48.41	47.50	0	28,162	0.00%
2018/08/29	19	47.27	18	47.22	47.60	1	28,205	0.00%
2018/08/28	44	47.83	37	47.70	47.10	7	28,746	0.02%
2018/08/27	71	44.64	29	45.74	47.20	42	28,901	0.15%
2018/08/24	16	44.42	77	44.49	42.95	-61	29,383	-0.21%
2018/08/23	2	46.73	8	46.62	46.40	-6	30,829	-0.02%
2018/08/22	8	47.56	10	47.46	47.10	-2	31,632	-0.01%
2018/08/21	36	47.74	33	47.71	47.00	3	33,184	0.01%
2018/08/20	36	47.91	12	47.30	47.00	24	34,269	0.07%
2018/08/17	28	51.66	24	51.64	51.80	4	34,573	0.01%
2018/08/16	26	49.95	39.5	50.30	51.20	-13.5	34,777	-0.04%
2018/08/15	42	51.24	45.1	51.60	50.20	-3.1	35,119	-0.01%
2018/08/14	228	52.80	168	52.40	53.50	60	35,718	0.17%	大買/大賣/
2018/08/13	79	54.67	91	54.81	53.60	-12	35,970	-0.03%
2018/08/10	14	60.14	29	60.14	58.80	-15	36,641	-0.04%
2018/08/09	35	59.21	40	58.40	59.60	-5	38,103	-0.01%
2018/08/08	88	58.75	88	59.26	58.60	0	39,838	0.00%
2018/08/07	74	59.69	55	59.41	59.50	19	40,602	0.05%
2018/08/06	54	57.65	53	57.39	58.30	1	41,808	0.00%
2018/08/03	127	56.60	133	56.60	57.80	-6	42,958	-0.01%	大買/大賣/
2018/08/02	255	58.05	256	58.65	56.50	-1	43,259	0.00%	大買/大賣/
2018/08/01	56	61.66	51	62.11	61.80	5	43,841	0.01%
2018/07/31	13	62.07	13	62.02	63.00	0	45,167	0.00%
2018/07/30	69	62.12	67	62.37	61.80	2	45,338	0.00%
2018/07/27	8	63.35	9.5	63.74	64.60	-1.5	45,469	0.00%
2018/07/26	93	63.74	94	64.09	63.30	-1	45,878	0.00%
2018/07/25	26	63.57	21	63.36	63.00	5	46,171	0.01%
2018/07/24	11	62.95	13	62.87	62.90	-2.1	46,194	0.00%
2018/07/23	91	61.24	87	60.43	62.80	4	46,073	0.01%
2018/07/20	136	64.33	131	64.80	62.40	5	46,066	0.01%	大買/大賣/
2018/07/19	56	63.72	53	63.70	64.00	3	45,727	0.01%
2018/07/18	154	61.59	154	61.74	61.50	0	46,120	0.00%	大買/大賣/
2018/07/17	55	63.14	51	63.29	62.60	4	46,538	0.01%
2018/07/16	56	63.80	67	64.09	64.30	-11	47,402	-0.02%
2018/07/13	122	63.68	129	62.53	62.30	-7	48,285	-0.01%	大買/大賣/
2018/07/12	92	62.26	111	62.19	62.10	-19	47,998	-0.04%	大賣/
2018/07/11	118	61.71	107	61.13	62.00	11	47,915	0.02%	大買/大賣/
2018/07/10	143	61.42	163.7	61.54	62.40	-20.7	47,730	-0.04%	大買/大賣/
2018/07/09	133	58.62	131	58.75	57.80	2	47,682	0.00%	大買/大賣/
2018/07/06	95	57.94	106.1	55.85	58.70	-11.1	47,345	-0.02%	大賣/
2018/07/05	19	54.14	22.2	54.04	53.90	-3.2	46,923	-0.01%
2018/07/04	40	54.64	22	54.45	53.00	18	46,768	0.04%
2018/07/03	17	58.84	8.2	58.85	58.10	8.8	46,387	0.02%
2018/07/02	22	60.22	7	59.74	59.10	15	46,387	0.03%
2018/06/29	32	61.61	35	61.58	62.30	-3	46,271	-0.01%
2018/06/28	40	61.94	44	62.09	60.80	-4	46,268	-0.01%
2018/06/27	70	61.02	85	60.87	61.60	-15	45,965	-0.03%
2018/06/26	29	60.02	13	60.05	60.70	16	45,735	0.03%
2018/06/25	33	58.27	22	58.72	57.60	11	45,247	0.02%
2018/06/22	52.5	60.28	42.5	60.42	59.70	10	45,234	0.02%
2018/06/21	54	62.70	30.1	62.60	62.50	23.9	45,060	0.05%
2018/06/20	69.6	61.71	47	62.17	60.60	22.6	44,997	0.05%
2018/06/19	71	65.30	81	65.34	64.50	-10	44,847	-0.02%
2018/06/15	69	68.08	50	67.45	66.60	19	44,751	0.04%
2018/06/14	65	67.41	110	67.30	68.10	-45	44,648	-0.10%	大賣/
2018/06/13	126	68.10	142	68.35	67.00	-16	44,859	-0.04%	大買/大賣/
2018/06/12	333	72.61	278	72.11	70.00	55	44,681	0.12%	大買/大賣/
2018/06/11	112	67.33	160	68.17	69.70	-48	43,257	-0.11%	大買/大賣/
2018/06/08	94	62.89	80	63.11	63.40	14	42,538	0.03%
2018/06/07	32.2	66.14	26	65.74	65.00	6.2	42,363	0.01%
2018/06/06	40	65.83	28	65.77	66.00	12	42,989	0.03%
2018/06/05	76	64.11	55	63.87	63.70	21	43,474	0.05%
2018/06/04	91	66.81	53	66.92	67.30	38	42,688	0.09%
2018/06/01	152	68.75	101	69.54	67.10	51	42,378	0.12%	大買/大賣/
2018/05/31	162	71.03	186	71.27	69.90	-24	41,822	-0.06%	大買/大賣/
2018/05/30	75	66.92	74	67.05	67.80	1	40,393	0.00%
2018/05/29	143	67.47	149	67.12	66.40	-6	39,562	-0.02%	大買/大賣/
2018/05/28	176	63.09	204	63.63	64.80	-28	37,968	-0.07%	大買/大賣/
2018/05/25	110	60.04	109	60.36	60.50	1	36,847	0.00%	大買/大賣/
2018/05/24	54	59.04	65	59.11	59.30	-11	36,381	-0.03%
2018/05/23	69	59.57	70	59.13	58.90	-1	36,141	0.00%
2018/05/22	110	60.44	92	60.28	58.50	18	35,613	0.05%	大買/
2018/05/21	133.1	63.12	77	62.86	62.60	56.1	34,997	0.16%	大買/
2018/05/18	98	61.78	131.1	61.97	63.20	-33.1	34,507	-0.10%	大賣/
2018/05/17	219	62.61	218	61.95	61.20	1	33,760	0.00%	大買/大賣/
2018/05/16	146	61.25	167.1	61.54	62.00	-21.1	32,460	-0.06%	大買/大賣/
2018/05/15	122.1	57.67	104	57.70	57.30	18.1	31,009	0.06%	大買/大賣/
2018/05/14	122.2	56.88	136.1	56.55	58.10	-13.9	30,392	-0.05%	大買/大賣/
2018/05/11	169.1	54.93	142	55.04	52.90	27.1	29,133	0.09%	大買/大賣/
2018/05/10	53	52.37	68	52.08	53.50	-15	27,993	-0.05%
2018/05/09	120	53.71	109	52.78	52.50	11	27,547	0.04%	大買/大賣/
2018/05/08	76.5	53.34	113	53.34	53.80	-36.5	26,881	-0.14%	大賣/
2018/05/07	58	48.92	60	48.83	50.00	-2	25,652	-0.01%
2018/05/04	17	48.17	19	48.19	47.25	-2	25,600	-0.01%
2018/05/03	56	49.53	63	49.44	48.75	-7	25,913	-0.03%
2018/05/02	46	48.55	67	48.63	48.90	-21	25,992	-0.08%
2018/04/30	63	47.41	79	46.97	46.80	-16	26,032	-0.06%
2018/04/27	19	46.80	42	46.86	46.50	-23	27,327	-0.08%
2018/04/26	59	47.04	47	47.59	45.90	12	28,276	0.04%
2018/04/25	46	46.93	41	46.85	47.60	5	28,445	0.02%
2018/04/24	105	49.64	79	48.75	46.25	26	29,126	0.09%	大買/
2018/04/23	29	50.37	61	50.00	48.80	-32	28,557	-0.11%
2018/04/20	154	49.19	150	49.00	48.70	4	28,578	0.01%	大買/大賣/
2018/04/19	52	47.88	124	48.36	49.10	-72	27,712	-0.26%	大賣/
2018/04/18	2	44.30	2	44.65	44.65	0	26,756	0.00%
2018/04/17	25	45.24	22	44.86	44.05	3	26,930	0.01%
2018/04/16	33	45.73	31	45.75	45.50	2	27,170	0.01%
2018/04/13	103	46.51	85	46.72	45.65	18	27,575	0.07%	大買/
2018/04/12	3	44.60	3	44.63	44.90	0	27,359	0.00%
2018/04/11	30	45.49	38	45.59	45.05	-8	28,225	-0.03%
2018/04/10	8	44.58	22	44.76	44.60	-14	28,851	-0.05%
2018/04/09	33	44.09	39	43.85	43.80	-6	29,531	-0.02%
2018/04/03	54	43.83	46	43.72	44.25	8	29,498	0.03%
2018/04/02	8	43.19	9	43.07	43.05	-1	29,804	0.00%
2018/03/31	23	43.85	24	43.72	44.00	-1	29,953	0.00%
2018/03/30	36	45.94	45	45.26	44.70	-9	30,304	-0.03%
2018/03/29	37	46.31	10	46.52	45.50	27	30,876	0.09%
2018/03/28	11	45.94	24	45.88	45.80	-13	30,715	-0.04%
2018/03/27	12	46.95	15	46.99	47.15	-3	30,879	-0.01%
2018/03/26	6	45.36	3	45.55	45.75	3	31,408	0.01%
2018/03/23	23	45.30	33	45.03	45.00	-10	31,596	-0.03%
2018/03/22	33	47.82	30	47.54	47.05	3	31,550	0.01%
2018/03/21	8	47.48	11	47.35	47.00	-3	31,458	-0.01%
2018/03/20	49	47.15	35	46.97	47.25	14	31,677	0.04%
2018/03/19	74	48.67	68	48.36	47.65	6	31,851	0.02%
2018/03/16	27	48.26	52	48.32	47.20	-25	31,592	-0.08%
2018/03/15	9	46.48	20	46.67	47.00	-11	31,638	-0.03%
2018/03/14	16	47.39	10	47.14	46.90	6	31,960	0.02%
2018/03/13	10	48.34	81	48.23	48.55	-71	32,804	-0.22%
2018/03/12	204	48.13	141	47.94	47.75	63	33,151	0.19%	大買/大賣/
2018/03/09	237	46.05	137	45.98	47.50	100	33,111	0.30%	大買/大賣/
2018/03/08	2	43.10	5	43.14	43.20	-3	33,139	-0.01%
2018/03/07	16	42.49	8	42.71	42.70	8	33,542	0.02%
2018/03/06	9	42.56	17	42.39	42.40	-8	33,993	-0.02%
2018/03/05	51	42.68	137	42.66	41.40	-86	34,392	-0.25%	大賣/
2018/03/02	5	44.21	2	44.03	44.10	3	34,552	0.01%
2018/03/01	10	44.77	27	44.96	45.00	-17	35,135	-0.05%
2018/02/27	11	45.90	5	45.66	45.30	6	35,753	0.02%
2018/02/26	12	45.70	38	45.62	45.50	-26	36,140	-0.07%
2018/02/23	17	44.66	14	44.80	44.50	3	36,662	0.01%
2018/02/22	14	44.39	3	44.85	44.15	11	38,036	0.03%
2018/02/21	30	44.85	30	44.84	45.00	0	39,623	0.00%
2018/02/12	26	43.27	20	43.70	43.00	6	39,949	0.02%
2018/02/09	94	42.26	85	41.78	42.90	9	40,294	0.02%
2018/02/08	72	44.68	56	43.68	43.50	16	40,591	0.04%
2018/02/07	57	45.54	65	45.50	45.10	-8	40,855	-0.02%
2018/02/06	54	44.02	53	43.83	42.50	1	41,706	0.00%
2018/02/05	41	46.23	50	45.76	47.20	-9	43,336	-0.02%
2018/02/02	19	47.14	221	47.19	47.20	-202	44,680	-0.45%	大賣/鉅額交易
2018/02/01	44	48.49	31	48.25	48.00	13	46,364	0.03%
2018/01/31	154	47.59	141	47.00	48.00	13	47,867	0.03%	大買/大賣/
2018/01/30	86	49.35	60	49.68	48.60	26	48,603	0.05%
2018/01/29	39	49.88	49	49.70	49.85	-10	48,644	-0.02%
2018/01/26	222	50.09	195	49.29	49.00	27	48,988	0.06%	大買/大賣/
2018/01/25	79	50.80	64	51.09	49.50	15	48,892	0.03%
2018/01/24	91	52.71	79	52.60	52.30	12	48,813	0.02%
2018/01/23	360	53.28	326	53.40	52.40	34	49,067	0.07%	大買/大賣/
2018/01/22	247	52.00	275	52.56	53.60	-28	48,434	-0.06%	大買/大賣/
2018/01/19	269	48.34	55	48.39	48.75	214	49,111	0.44%	大買/鉅額交易
2018/01/18	127	48.40	138.1	48.52	47.90	-11.1	49,222	-0.02%	大買/大賣/
2018/01/17	26	47.31	24	47.18	46.90	2	49,485	0.00%
2018/01/16	303	47.34	253	47.74	47.05	50	50,360	0.10%	大買/大賣/
2018/01/15	60	46.69	33	46.72	47.00	27	51,050	0.05%
2018/01/12	36	46.80	34	46.75	45.90	2	51,888	0.00%
2018/01/11	34	45.81	33	45.75	46.20	1	52,157	0.00%
2018/01/10	52	46.52	48	46.60	45.85	4	52,303	0.01%
2018/01/09	55	46.82	68	46.76	47.25	-13	52,530	-0.02%
2018/01/08	55	45.76	72	46.04	45.05	-17	52,941	-0.03%
2018/01/05	93	47.71	107	47.49	47.15	-14	53,817	-0.03%	大賣/
2018/01/04	63	44.86	76	45.33	46.50	-13	54,411	-0.02%
2018/01/03	88	44.04	78	44.17	43.95	10	53,809	0.02%
2018/01/02	76	42.64	51	42.42	42.35	25	53,322	0.05%