合晶 (6182)-新光-桃園券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	39.16	0	0.00	38.85	4	2,924	0.14%
2024/04/30	0	0.00	2	39.60	39.50	-2	2,935	-0.07%
2024/04/29	2	39.35	4	39.45	39.50	-2	2,941	-0.07%
2024/04/25	0	0.00	3	39.20	39.20	-3	2,940	-0.10%
2024/04/24	2	38.88	17.1	38.91	39.00	-15.1	2,969	-0.51%
2024/04/23	13	38.67	4	38.76	38.55	9	3,016	0.30%
2024/04/22	2.1	39.07	3	39.18	38.95	-0.9	3,017	-0.03%
2024/04/19	10	38.95	1	39.10	38.85	9	3,009	0.30%
2024/04/18	0	39.84	1	39.95	39.70	-1	2,977	-0.03%
2024/04/17	5	39.84	5	39.83	39.75	0	2,966	0.00%
2024/04/16	2	39.45	1	39.10	38.90	1	2,945	0.03%
2024/04/15	4	39.94	17	40.08	40.10	-13	2,945	-0.44%
2024/04/12	0	0.00	16	39.47	39.45	-16	2,947	-0.54%
2024/04/11	2	39.60	1	39.70	39.55	1	2,967	0.03%
2024/04/10	2	39.95	0.2	40.30	39.95	1.9	3,008	0.06%
2024/04/09	1.1	39.80	0	0.00	39.90	1.1	3,025	0.03%
2024/04/08	2	39.80	7	39.87	40.00	-5	3,039	-0.16%
2024/04/03	5	39.68	3	39.75	39.95	2	3,069	0.07%
2024/04/02	0	0.00	16	39.71	40.15	-16	3,112	-0.51%
2024/04/01	8	39.64	20.7	39.63	39.90	-12.7	3,203	-0.40%
2024/03/29	2.4	38.84	0	0.00	39.00	2.4	3,209	0.07%
2024/03/28	10	39.08	2.3	39.52	38.80	7.7	3,278	0.23%
2024/03/27	7	39.04	6	39.03	39.00	1	3,324	0.03%
2024/03/26	12.3	38.92	2	38.75	38.75	10.3	3,388	0.30%
2024/03/25	12.2	39.30	0	0.00	39.10	12.2	3,432	0.36%
2024/03/22	5	39.82	6	39.75	39.70	-1	3,537	-0.03%
2024/03/21	1	40.05	4	40.08	40.00	-3	3,678	-0.08%
2024/03/20	1	40.80	7.1	40.39	40.15	-6.1	3,999	-0.15%
2024/03/19	19	39.77	21	39.64	39.60	-2	4,036	-0.05%
2024/03/18	16	38.87	2	38.90	38.80	14	4,353	0.32%
2024/03/15	9	39.90	0	0.00	39.70	9	4,579	0.20%
2024/03/14	2.1	40.37	1	40.15	40.20	1.1	4,547	0.02%
2024/03/13	12	40.78	7	41.32	40.70	5	4,537	0.11%
2024/03/12	2	41.23	4	41.29	41.20	-2	4,493	-0.04%
2024/03/11	18	41.97	4.1	41.76	41.60	13.9	4,453	0.31%
2024/03/08	56	42.44	64.7	42.05	42.35	-8.7	4,322	-0.20%
2024/03/07	1	40.00	6	40.11	39.95	-5	3,985	-0.13%
2024/03/06	3	40.00	4	39.95	39.85	-1	3,958	-0.03%
2024/03/05	7.2	40.26	1.3	40.71	40.10	6	3,980	0.15%
2024/03/04	5	40.12	7	40.31	40.10	-2	3,992	-0.05%
2024/03/01	0	40.05	2	39.95	39.90	-2	4,022	-0.05%
2024/02/29	5.2	39.96	0	0.00	39.80	5.2	4,017	0.13%
2024/02/27	6.1	39.88	7	40.42	39.90	-0.9	4,006	-0.02%
2024/02/26	14.2	40.58	0	0.00	40.40	14.2	3,992	0.35%
2024/02/23	11.1	41.27	3	41.67	41.00	8.1	3,963	0.20%
2024/02/22	6	41.28	0	0.00	41.20	6	3,963	0.15%
2024/02/21	3.1	41.25	5	41.35	41.20	-2	3,965	-0.05%
2024/02/20	3.2	41.50	0	0.00	41.30	3.2	3,960	0.08%
2024/02/19	0	41.80	2.3	41.70	41.70	-2.3	3,969	-0.06%
2024/02/16	5.1	41.20	2.5	41.32	41.40	2.6	3,966	0.07%
2024/02/15	2	40.95	2	41.05	41.20	0	3,965	0.00%
2024/02/05	0	40.95	3	40.65	40.70	-3	3,961	-0.08%
2024/02/02	2.3	40.86	1	41.10	41.00	1.3	3,969	0.03%
2024/02/01	2.2	40.72	6	40.75	41.00	-3.8	4,014	-0.09%
2024/01/31	2	41.25	11	41.22	41.25	-9	4,029	-0.22%
2024/01/30	4	40.73	20	40.65	40.55	-16	4,055	-0.39%
2024/01/29	2	41.20	0	0.00	41.30	2	4,119	0.05%
2024/01/26	4	41.38	0	0.00	41.35	4	4,131	0.10%
2024/01/25	8	41.69	13	41.80	41.50	-5	4,137	-0.12%
2024/01/24	0	0.00	20	42.50	42.35	-20	4,158	-0.48%
2024/01/23	1.8	42.30	0	0.00	42.30	1.8	4,234	0.04%
2024/01/22	3	42.47	11	42.55	42.55	-8	4,248	-0.19%
2024/01/19	0	0.00	1	42.30	42.15	-1	4,291	-0.02%
2024/01/18	8	41.60	4	41.65	41.60	4	4,334	0.09%
2024/01/17	13.1	42.31	4.1	42.36	42.20	9	4,333	0.21%
2024/01/16	4.2	42.87	2	43.25	43.35	2.2	4,309	0.05%
2024/01/15	2.8	43.08	6.3	43.28	43.15	-3.5	4,308	-0.08%
2024/01/12	6	42.75	0	0.00	42.75	6	4,315	0.14%
2024/01/11	0.1	42.80	0	0.00	42.80	0.1	4,325	0.00%
2024/01/10	1.6	42.39	5	42.47	42.35	-3.5	4,351	-0.08%
2024/01/09	6.6	43.00	3	43.55	43.05	3.6	4,338	0.08%
2024/01/08	4	43.60	14.4	43.54	43.55	-10.4	4,326	-0.24%
2024/01/05	6	43.15	2	43.25	43.05	4	4,347	0.09%
2024/01/04	5	43.05	0	0.00	43.25	5	4,341	0.12%
2024/01/03	2.1	43.11	16	43.09	43.20	-13.9	4,318	-0.32%
2024/01/02	21.1	43.23	14	43.15	43.05	7.1	4,297	0.17%
2023/12/29	8	43.34	1	43.35	43.30	7	4,298	0.16%
2023/12/28	26.2	43.77	6	43.94	43.55	20.2	4,277	0.47%
2023/12/27	28.5	44.06	7	44.54	43.95	21.5	4,250	0.51%
2023/12/26	11	43.86	4	44.10	44.15	7	4,172	0.17%
2023/12/25	6.1	43.81	7	43.71	43.75	-0.9	4,130	-0.02%
2023/12/22	3	44.08	1	44.41	44.10	2	4,096	0.05%
2023/12/21	7.5	44.12	2	44.25	44.05	5.5	4,051	0.14%
2023/12/20	10	44.82	1	44.70	44.65	9	3,989	0.23%
2023/12/19	13.2	45.07	33	45.03	45.00	-19.9	3,943	-0.50%
2023/12/18	20.1	47.28	12	47.75	46.05	8.1	3,839	0.21%
2023/12/15	115	48.25	78	48.63	48.05	37	3,768	0.98%	大買/
2023/12/14	24	46.68	13	46.95	47.40	11	3,495	0.31%
2023/12/13	80	47.71	138	47.86	46.45	-58	3,474	-1.67%	大賣/
2023/12/12	46	46.51	30	46.39	47.60	16	3,179	0.50%
2023/12/11	0.1	44.50	0	0.00	44.20	0.1	2,933	0.00%
2023/12/08	0	44.60	1	44.70	44.50	-1	2,993	-0.03%
2023/12/07	4	44.10	0	0.00	43.80	4	3,090	0.13%
2023/12/06	0	44.50	0	0.00	44.35	0	3,137	0.00%
2023/12/05	0	44.65	3.1	44.74	44.45	-3.1	3,194	-0.10%
2023/12/04	1	45.70	0	45.35	45.00	1	3,281	0.03%
2023/12/01	0.3	45.07	0	0.00	45.10	0.3	3,339	0.01%
2023/11/30	5.4	45.11	0.1	45.35	45.00	5.3	3,365	0.16%
2023/11/29	6	44.98	5	45.10	45.20	1	3,346	0.03%
2023/11/28	0	0.00	22	44.34	44.85	-22	3,332	-0.66%
2023/11/27	4	43.95	6	44.07	43.85	-2	3,299	-0.06%
2023/11/22	0	0.00	9	43.75	43.70	-9	3,317	-0.27%
2023/11/21	22	43.89	6	44.10	43.60	16	3,334	0.48%
2023/11/17	6.1	43.85	0	0.00	43.80	6.1	3,358	0.18%
2023/11/16	2.1	43.58	7	43.54	43.80	-4.9	3,373	-0.14%
2023/11/15	3	43.02	1	43.05	43.00	2	3,371	0.06%
2023/11/14	3	42.68	0	0.00	42.65	3	3,404	0.09%
2023/11/13	5	43.00	1	43.20	42.95	4	3,426	0.12%
2023/11/10	0	0.00	3	42.68	42.90	-3	3,449	-0.09%
2023/11/09	3.1	42.52	2	42.65	42.40	1.1	3,456	0.03%
2023/11/08	4	43.35	5	43.46	43.15	-1	3,457	-0.03%
2023/11/07	8	43.08	14	43.15	43.00	-6	3,444	-0.17%
2023/11/06	6	43.48	2	43.45	43.50	4	3,448	0.12%
2023/11/01	10	43.71	1	44.15	44.60	9	3,501	0.26%
2023/10/31	5	43.90	3	43.85	43.60	2	3,473	0.06%
2023/10/27	0	0.00	11	46.82	45.80	-11	3,464	-0.32%
2023/10/26	10	45.16	8	45.71	45.45	2	3,495	0.06%
2023/10/25	9	46.55	0	0.00	46.15	9	3,467	0.26%
2023/10/24	5	46.66	1.2	46.54	46.70	3.8	3,475	0.11%
2023/10/23	0	0.00	0.3	46.05	46.00	-0.3	3,507	-0.01%
2023/10/20	2	46.10	1	46.15	46.00	1	3,539	0.03%
2023/10/19	1	45.35	9	45.50	45.90	-8	3,586	-0.22%
2023/10/18	2	46.15	15.1	46.18	45.90	-13	3,621	-0.36%
2023/10/17	91	46.06	2	46.05	46.05	89	3,611	2.46%
2023/10/16	0	0.00	0.5	46.08	46.35	-0.5	3,738	-0.01%
2023/10/13	0	0.00	8.2	46.37	46.50	-8.2	3,861	-0.21%
2023/10/12	6	44.92	3	45.45	45.85	3	3,963	0.08%
2023/10/11	10	45.53	8	45.09	45.05	2	4,050	0.05%
2023/10/06	2	45.78	0	0.00	45.95	2	4,134	0.05%
2023/10/05	10	45.45	9	45.84	46.00	1	4,280	0.02%
2023/10/04	3	44.83	1	44.80	44.95	2	4,411	0.05%
2023/10/03	2	45.10	1	45.00	45.00	1	4,457	0.02%
2023/10/02	2	45.00	7	44.60	45.00	-5	4,520	-0.11%
2023/09/28	0	0.00	2	44.10	44.00	-2	4,614	-0.04%
2023/09/27	1	44.40	4	44.45	44.00	-3	4,641	-0.06%
2023/09/26	0	0.00	5	44.65	44.65	-5	4,648	-0.11%
2023/09/25	4	44.73	4	45.23	44.95	0	4,702	0.00%
2023/09/22	67	45.34	3	45.08	45.20	64	4,714	1.36%
2023/09/20	41	45.23	45	45.53	44.90	-4	4,817	-0.08%
2023/09/19	51.1	46.31	45	46.96	45.70	6.1	4,900	0.12%
2023/09/18	35	46.70	90.1	46.89	46.70	-55.1	4,853	-1.14%
2023/09/15	2	46.30	7	46.76	46.50	-5	4,802	-0.10%
2023/09/14	16.2	46.01	14.1	46.20	46.00	2.1	4,750	0.04%
2023/09/13	10.1	45.94	16	45.92	45.90	-6	4,749	-0.13%
2023/09/12	3	45.23	15	45.47	45.65	-12	4,776	-0.25%
2023/09/11	5	44.70	7	44.68	44.40	-2	4,792	-0.04%
2023/09/08	12	44.72	14	44.88	44.85	-2	5,009	-0.04%
2023/09/07	9	44.83	14	44.94	44.85	-5	4,970	-0.10%
2023/09/06	6.4	44.28	15	44.44	44.30	-8.6	4,892	-0.18%
2023/09/05	1.2	43.55	16	43.47	43.55	-14.8	4,848	-0.31%
2023/09/04	4	42.99	5	43.22	43.20	-1	4,859	-0.02%
2023/09/01	5	43.10	4	42.90	43.10	1	4,864	0.02%
2023/08/30	2	42.45	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	26	41.94	42.50	-26	4,909	-0.53%
2023/08/28	1	42.35	0	0.00	42.00	1	4,910	0.02%
2023/08/24	3	42.05	1	41.65	41.75	2	4,913	0.04%
2023/08/23	25	42.28	2	42.03	42.00	23	4,928	0.47%
2023/08/22	0	0.00	2	41.65	41.65	-2	4,921	-0.04%
2023/08/21	5	41.32	21	40.86	41.10	-16	4,900	-0.33%
2023/08/18	6	41.09	2	41.48	41.25	4	4,893	0.08%
2023/08/17	11	40.43	4	40.69	40.80	7	4,877	0.14%
2023/08/16	0	0.00	1	38.80	39.90	-1	4,857	-0.02%
2023/08/15	4	39.13	7	39.04	39.25	-3	4,833	-0.06%
2023/08/14	9.1	38.98	4	39.00	39.25	5.1	4,827	0.11%
2023/08/11	7	40.23	3	40.05	39.95	4	4,795	0.08%
2023/08/10	3	40.07	0	0.00	40.00	3	4,773	0.06%
2023/08/09	10.1	40.80	11	40.53	40.45	-0.9	4,724	-0.02%
2023/08/08	2	41.58	2	41.55	41.50	0	4,637	0.00%
2023/08/07	7	42.31	4.4	42.35	42.30	2.6	4,601	0.06%
2023/08/04	15	42.77	3	42.47	42.70	12	4,583	0.26%
2023/08/02	5.2	42.18	16	42.68	42.45	-10.8	4,603	-0.23%
2023/08/01	1.2	43.00	1	42.60	43.05	0.2	4,540	0.00%
2023/07/31	9.5	42.85	4	42.55	42.50	5.5	4,534	0.12%
2023/07/28	16	43.68	5	43.50	43.50	11	4,463	0.25%
2023/07/27	3	43.45	185	43.50	43.60	-182	4,464	-4.08%	大賣/鉅額交易
2023/07/26	109.1	42.86	7	42.69	42.75	102.1	4,454	2.29%	大買/鉅額交易
2023/07/25	97	43.54	1	43.65	43.55	96	4,430	2.17%
2023/07/24	21	43.24	18	43.43	43.05	3	4,423	0.07%
2023/07/21	26.2	44.51	37.5	44.56	44.40	-11.3	4,421	-0.26%
2023/07/20	7	45.71	2.5	45.80	45.60	4.5	4,426	0.10%
2023/07/19	17.6	46.46	12	46.81	45.60	5.6	4,456	0.13%
2023/07/18	15	48.39	14	48.65	48.60	1	4,399	0.02%
2023/07/17	24	48.82	16	49.03	48.90	8	4,293	0.19%
2023/07/14	10	47.61	13.1	47.80	48.45	-3.1	4,239	-0.07%
2023/07/13	27.2	47.86	17	48.05	47.35	10.2	4,166	0.24%
2023/07/12	27	47.91	26	47.86	48.10	1	4,123	0.02%
2023/07/11	22	47.83	18.1	47.61	47.80	3.9	4,014	0.10%
2023/07/10	5	47.30	17	47.26	47.30	-12	3,981	-0.30%
2023/07/07	19.1	46.60	24	47.22	46.70	-4.9	3,963	-0.12%
2023/07/06	72.1	47.67	35.1	47.84	47.75	37	3,922	0.94%
2023/07/05	0	0.00	6	47.05	47.35	-6	3,870	-0.16%
2023/07/04	3.1	46.79	3	46.80	46.75	0.1	3,838	0.00%
2023/07/03	14	47.57	1	47.25	47.30	13	3,841	0.34%
2023/06/30	3	47.10	2	47.15	47.30	1	3,822	0.03%
2023/06/29	16	46.80	13.1	46.85	46.95	2.9	3,842	0.08%
2023/06/28	20	47.20	22.1	47.22	47.20	-2.1	3,834	-0.05%
2023/06/27	17.1	47.05	25	46.88	46.60	-7.9	3,836	-0.21%
2023/06/26	5	45.99	4	46.05	46.15	1	3,751	0.03%
2023/06/21	4	46.05	3	46.23	46.15	1	3,831	0.03%
2023/06/20	14	46.14	5	46.06	45.95	9	3,980	0.23%
2023/06/19	13	46.30	0	0.00	46.25	13	4,117	0.32%
2023/06/16	4.1	45.99	8.2	46.53	46.65	-4.1	4,269	-0.10%
2023/06/15	10	46.23	9.2	46.40	46.40	0.9	4,270	0.02%
2023/06/14	20	46.23	20.1	46.10	46.30	-0.1	4,244	0.00%
2023/06/13	0	0.00	5.2	44.57	44.50	-5.2	4,099	-0.13%
2023/06/12	0	0.00	1	44.00	43.85	-1	4,195	-0.02%
2023/06/09	3.3	43.74	0	0.00	43.90	3.3	4,224	0.08%
2023/06/08	6.9	44.23	18	44.13	44.05	-11.1	4,254	-0.26%
2023/06/07	9.3	45.00	0	0.00	45.20	9.3	4,335	0.21%
2023/06/06	2	45.00	0	0.00	45.20	2	4,371	0.05%
2023/06/05	1.1	45.41	0	45.40	45.40	1	4,430	0.02%
2023/06/02	1.1	44.97	2	45.18	44.75	-0.9	4,433	-0.02%
2023/06/01	2.2	44.65	5	44.70	44.65	-2.8	4,454	-0.06%
2023/05/30	0	0.00	2	44.80	44.95	-2	4,461	-0.04%
2023/05/29	1	44.85	1	44.84	44.80	0	4,461	0.00%
2023/05/26	1	44.45	34	44.10	44.05	-33	4,455	-0.74%
2023/05/24	0.1	44.00	5	43.94	44.00	-4.9	4,492	-0.11%
2023/05/23	9	44.20	4.1	44.30	44.10	4.9	4,510	0.11%
2023/05/22	7	43.79	4	43.78	43.70	3	4,504	0.07%
2023/05/19	1	43.45	24	43.44	43.20	-23	4,523	-0.51%
2023/05/18	1	43.55	1	43.25	43.50	0	4,597	0.00%
2023/05/17	24.5	43.10	2	43.15	43.00	22.5	4,643	0.48%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/15	0	0.00	1	42.40	42.25	-1	4,660	-0.02%
2023/05/12	0.6	42.49	0	0.00	42.40	0.6	4,730	0.01%
2023/05/11	0.2	42.40	0	0.00	42.05	0.2	4,834	0.00%
2023/05/09	3.6	42.80	2	43.15	42.60	1.6	4,975	0.03%
2023/05/08	0.1	43.95	1	43.90	43.80	-0.9	4,988	-0.02%
2023/05/03	5.1	44.05	2	44.10	44.10	3.1	5,198	0.06%
2023/05/02	0	0.00	5	43.75	44.00	-5	5,268	-0.09%
2023/04/28	5	43.23	5	43.25	43.20	0	5,378	0.00%
2023/04/27	3	42.87	0	0.00	43.20	3	5,360	0.06%
2023/04/26	18	42.46	8	42.25	42.50	10	5,334	0.19%
2023/04/25	2	43.30	1	43.55	42.55	1	5,320	0.02%
2023/04/24	10	43.78	1	43.50	43.55	9	5,314	0.17%
2023/04/21	17.4	44.95	2	44.33	44.10	15.4	5,301	0.29%
2023/04/20	43	45.47	65	45.51	45.15	-22	5,273	-0.42%
2023/04/19	18.3	45.82	7	45.58	45.25	11.3	5,337	0.21%
2023/04/18	24.4	46.19	20.1	46.31	46.15	4.3	5,261	0.08%
2023/04/17	6.1	46.13	0	0.00	46.15	6.1	5,238	0.12%
2023/04/14	7.3	46.73	3	46.68	46.70	4.3	5,182	0.08%
2023/04/13	11.7	47.26	13	47.09	46.85	-1.3	5,147	-0.03%
2023/04/12	3	48.28	5	47.89	48.35	-2	5,035	-0.04%
2023/04/11	9	48.38	2	48.45	48.30	7	4,993	0.14%
2023/04/10	6	48.50	0	0.00	48.65	6	4,980	0.12%
2023/04/07	0	0.00	1	48.15	47.90	-1	4,918	-0.02%
2023/04/06	6	47.60	2	47.80	47.60	4	4,906	0.08%
2023/03/31	4	48.80	5.3	49.03	48.50	-1.3	4,867	-0.03%
2023/03/30	9	48.63	2.1	48.75	48.65	6.9	4,837	0.14%
2023/03/29	23.2	48.14	19	48.35	48.00	4.2	4,819	0.09%
2023/03/28	56.2	49.17	9.5	48.31	48.10	46.7	4,807	0.97%
2023/03/27	21	48.70	25	48.76	48.90	-4	4,706	-0.08%
2023/03/24	33.1	49.24	28	49.37	49.35	5	4,633	0.11%
2023/03/23	47	49.05	32	49.05	49.55	15	4,531	0.33%
2023/03/22	26.1	48.41	20	48.68	48.90	6.1	4,355	0.14%
2023/03/21	29.1	48.05	33.1	48.14	47.70	-4.1	4,191	-0.10%
2023/03/20	3	46.68	14	46.87	47.20	-11	4,007	-0.27%
2023/03/17	7	46.53	11	46.60	46.20	-4	3,945	-0.10%
2023/03/16	13	46.43	15	46.54	46.45	-2	3,860	-0.05%
2023/03/15	1	46.05	3.1	46.16	45.95	-2.1	3,782	-0.06%
2023/03/14	2	44.15	0	0.00	44.90	2	3,738	0.05%
2023/03/13	9	44.70	2.5	44.42	44.75	6.5	3,733	0.17%
2023/03/10	8	46.31	4	46.44	45.40	4	3,731	0.11%
2023/03/09	4	46.50	0	0.00	46.20	4	3,782	0.11%
2023/03/08	18	46.99	2	46.38	46.90	16	3,772	0.42%
2023/03/07	2	46.30	1.1	46.20	46.10	0.9	3,742	0.02%
2023/03/06	3	46.02	5	45.88	46.05	-2	3,738	-0.05%
2023/03/03	1	44.85	1	44.85	45.00	0	3,738	0.00%
2023/03/02	0	45.00	1	45.30	44.75	-1	3,832	-0.03%
2023/03/01	4	44.43	0	0.00	45.10	4	3,897	0.10%
2023/02/23	0	45.50	1	45.25	45.35	-1	3,899	-0.03%
2023/02/22	3	44.97	1	44.80	45.15	2	3,948	0.05%
2023/02/21	0	46.05	0	0.00	45.85	0	3,949	0.00%
2023/02/20	1	46.35	1	46.40	46.35	0	4,028	0.00%
2023/02/17	3	46.18	0	0.00	46.25	3	4,126	0.07%
2023/02/16	7	46.24	9	46.27	46.45	-2	4,165	-0.05%
2023/02/15	0	0.00	1	45.05	45.05	-1	4,284	-0.02%
2023/02/14	1	45.15	1	45.40	45.05	0	4,354	0.00%
2023/02/13	1	45.15	2	45.38	45.15	-1	4,433	-0.02%
2023/02/10	1	46.10	0	0.00	45.70	1	4,528	0.02%
2023/02/09	1	46.90	6	46.70	46.65	-5	4,594	-0.11%
2023/02/08	3	46.37	3.1	46.60	46.15	-0.1	4,578	0.00%
2023/02/07	4	45.94	6.1	45.51	46.20	-2.1	4,562	-0.04%
2023/02/06	6	44.91	3	45.22	44.70	3	4,616	0.06%
2023/02/03	3	45.90	2	45.65	45.55	1	4,610	0.02%
2023/02/02	5	46.15	10.2	46.06	46.10	-5.2	4,610	-0.11%
2023/02/01	7.1	45.41	2.5	45.34	45.50	4.6	4,585	0.10%
2023/01/31	5	44.49	8	44.74	44.85	-3	4,618	-0.06%
2023/01/30	9	43.46	26	43.52	44.50	-17	4,570	-0.37%
2023/01/17	0.5	42.25	0	0.00	42.10	0.5	4,472	0.01%
2023/01/16	1	42.10	17	42.15	42.20	-16	4,562	-0.35%
2023/01/13	9.1	42.14	1	42.40	41.80	8.1	4,593	0.18%
2023/01/12	9	42.61	1	42.65	42.55	8	4,600	0.17%
2023/01/11	4	43.45	2	43.55	43.40	2	4,613	0.04%
2023/01/10	3.5	43.83	1.5	43.87	43.90	2	4,666	0.04%
2023/01/09	9	43.96	10.1	43.86	44.25	-1.1	4,683	-0.02%
2023/01/06	2	42.55	3	42.08	42.50	-1	4,652	-0.02%
2023/01/05	2	41.98	1	42.25	41.65	1	4,758	0.02%
2023/01/04	2	41.55	4	41.50	41.75	-2	4,822	-0.04%
2023/01/03	2	41.35	1	41.35	41.45	1	4,896	0.02%
2022/12/30	1	41.00	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	1	40.10	41.00	-1	5,014	-0.02%
2022/12/28	2	41.15	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.10	42.15	-1	5,257	-0.02%
2022/12/22	1	42.05	3.1	42.08	41.95	-2.1	5,563	-0.04%
2022/12/21	2.2	42.21	2	42.45	41.65	0.2	5,752	0.00%
2022/12/20	2	42.10	9	42.24	41.85	-7	6,069	-0.12%
2022/12/19	1	43.75	0	0.00	43.40	1	6,280	0.02%
2022/12/16	3	43.65	1	43.95	43.65	2	6,368	0.03%
2022/12/15	2	44.78	17.1	44.71	44.60	-15.1	6,395	-0.24%
2022/12/14	12	44.42	7	44.64	44.80	5	6,467	0.08%
2022/12/13	3.1	43.95	3	43.73	43.85	0.1	6,483	0.00%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	4	45.29	10	44.83	44.25	-6	6,550	-0.09%
2022/12/08	0	0.00	3	44.95	44.85	-3	6,563	-0.05%
2022/12/07	16.1	45.09	8.1	45.22	44.75	8.1	6,595	0.12%
2022/12/06	11.1	46.43	18	46.78	46.00	-6.9	6,609	-0.10%
2022/12/05	8	47.78	5.8	47.77	47.70	2.2	6,613	0.03%
2022/12/02	2	47.75	1	47.70	47.60	1	6,622	0.02%
2022/12/01	13.1	47.55	15	47.45	47.70	-1.9	6,644	-0.03%
2022/11/30	0	0.00	15	45.25	45.95	-15	6,594	-0.23%
2022/11/29	8.1	44.90	9	45.04	45.20	-1	6,728	-0.01%
2022/11/28	9	45.81	4	45.70	45.55	5	6,740	0.07%
2022/11/25	3	46.23	3	46.13	45.90	0	6,802	0.00%
2022/11/24	13	46.10	51.1	46.20	46.50	-38.1	6,820	-0.56%
2022/11/23	19.1	45.82	1	46.00	45.20	18.1	6,795	0.27%
2022/11/22	12	45.67	8	45.61	45.65	4	6,842	0.06%
2022/11/21	0	0.00	1.2	46.07	45.85	-1.2	7,128	-0.02%
2022/11/18	2	46.20	11	45.85	45.65	-9	7,432	-0.12%
2022/11/17	11	46.15	15	45.98	46.20	-4	7,423	-0.05%
2022/11/16	6	45.86	5	45.51	46.10	1	7,464	0.01%
2022/11/15	4.1	45.64	7	45.69	46.00	-3	7,430	-0.04%
2022/11/14	1	44.70	0	0.00	45.00	1	7,468	0.01%
2022/11/11	27	45.31	43	45.18	44.75	-16	7,530	-0.21%
2022/11/10	7	43.66	15	43.71	43.80	-8	7,430	-0.11%
2022/11/09	0	0.00	11.1	42.83	43.00	-11.1	7,527	-0.15%
2022/11/08	16	42.85	17.4	42.83	42.25	-1.4	7,570	-0.02%
2022/11/07	24	42.04	26	42.16	42.35	-2	7,805	-0.03%
2022/11/04	19	41.83	46	41.38	42.20	-27	8,032	-0.34%
2022/11/03	4	41.18	2	40.40	41.40	2	8,027	0.02%
2022/11/02	11	40.96	6	41.11	41.00	5	8,098	0.06%
2022/11/01	10	40.19	5	40.39	40.20	5	8,034	0.06%
2022/10/31	4	39.94	2	39.95	39.90	2	8,129	0.02%
2022/10/27	8	39.61	11.2	39.61	39.95	-3.2	8,121	-0.04%
2022/10/26	0.1	38.00	10	38.31	37.60	-9.9	8,063	-0.12%
2022/10/25	18.2	38.39	10	38.73	38.30	8.2	8,072	0.10%
2022/10/24	22	39.54	21	39.56	38.95	1	8,111	0.01%
2022/10/21	1.1	38.83	14	38.64	39.05	-12.9	8,078	-0.16%
2022/10/20	22	38.91	17	38.66	38.70	5	8,089	0.06%
2022/10/19	1.1	39.21	0	0.00	39.00	1.1	8,105	0.01%
2022/10/18	20.1	39.93	3.1	39.59	39.55	16.9	8,090	0.21%
2022/10/17	7	38.65	5	38.79	39.80	2	8,162	0.02%
2022/10/14	8	38.33	15	38.39	38.95	-7	8,231	-0.09%
2022/10/13	11.2	37.36	2	36.65	36.40	9.2	8,282	0.11%
2022/10/12	13.1	38.74	9	38.86	38.70	4.1	8,242	0.05%
2022/10/11	9.1	38.50	7	38.49	38.40	2.1	8,291	0.03%
2022/10/07	14	40.55	8	40.71	40.60	6	8,336	0.07%
2022/10/06	13	40.98	12	40.80	41.10	1	8,352	0.01%
2022/10/05	40	41.23	63.1	41.38	40.80	-23.1	8,345	-0.28%
2022/10/04	22	39.80	8	39.82	39.90	14	8,311	0.17%
2022/10/03	5	38.93	0	38.70	38.60	5	8,391	0.06%
2022/09/30	13	38.38	17	38.39	39.45	-4	8,407	-0.05%
2022/09/29	16.1	38.62	20	38.64	38.30	-3.9	8,428	-0.05%
2022/09/28	24.1	38.69	34.1	38.31	37.90	-10	8,439	-0.12%
2022/09/27	34.2	39.23	74.2	39.33	40.30	-40	8,331	-0.48%
2022/09/26	33.7	41.02	25	40.86	40.15	8.7	8,083	0.11%
2022/09/23	4	44.94	1.1	44.52	44.60	2.9	7,976	0.04%
2022/09/22	16	45.68	16	45.19	45.80	0	7,992	0.00%
2022/09/21	12.3	45.76	9	45.94	45.35	3.3	7,978	0.04%
2022/09/20	5	46.87	2	47.00	46.60	3	7,971	0.04%
2022/09/19	5	47.36	3	47.72	46.80	2	8,015	0.02%
2022/09/16	4	47.50	2	47.45	47.25	2	8,045	0.02%
2022/09/15	11	49.17	9.1	49.10	48.25	1.9	8,114	0.02%
2022/09/14	13	47.88	3	48.35	48.80	10	8,186	0.12%
2022/09/13	3.1	48.97	0	0.00	48.90	3.1	8,228	0.04%
2022/09/12	1	49.35	6	49.44	49.30	-5	8,309	-0.06%
2022/09/08	0	0.00	2.1	48.00	48.00	-2.1	8,404	-0.02%
2022/09/07	12	46.57	8	46.43	46.50	4	8,480	0.05%
2022/09/06	9.1	47.81	13	47.90	47.30	-3.9	8,494	-0.05%
2022/09/05	25	49.21	18	49.22	48.50	7	8,483	0.08%
2022/09/02	6	51.53	6	51.40	51.00	0	8,479	0.00%
2022/09/01	6.1	51.09	7	51.20	51.10	-0.9	8,484	-0.01%
2022/08/31	7	51.70	4	51.75	52.20	3	8,464	0.04%
2022/08/30	24	51.77	7	51.69	52.00	17	8,477	0.20%
2022/08/29	14	50.70	12	50.69	50.70	2	8,441	0.02%
2022/08/26	21	53.55	15	53.25	52.70	6	8,393	0.07%
2022/08/25	25.5	53.27	53	52.67	53.60	-27.5	8,176	-0.34%
2022/08/24	6	50.80	3.5	50.43	50.30	2.5	7,970	0.03%
2022/08/23	16	50.19	13	50.11	50.70	3	8,204	0.04%
2022/08/22	3	51.07	1	51.20	50.80	2	8,484	0.02%
2022/08/19	26	51.90	30	51.58	51.60	-4	8,626	-0.05%
2022/08/18	40.1	51.13	31.1	51.03	51.50	9	8,886	0.10%
2022/08/17	20	51.02	6	50.85	50.90	14	8,984	0.16%
2022/08/16	21	51.14	49	51.10	51.00	-28	9,064	-0.31%
2022/08/15	10	50.25	10	50.12	50.20	0	8,954	0.00%
2022/08/12	29.2	50.35	54	50.45	50.30	-24.8	8,964	-0.28%
2022/08/11	94	49.56	76.1	49.54	49.60	17.9	8,792	0.20%
2022/08/10	8.1	47.25	10	47.43	47.60	-1.9	8,698	-0.02%
2022/08/09	8	47.21	8.1	47.21	47.10	-0.1	8,845	0.00%
2022/08/08	7	45.89	7	45.72	45.95	0	9,344	0.00%
2022/08/05	13	45.93	8	46.02	46.50	5	9,800	0.05%
2022/08/04	9.5	44.54	11	44.65	45.30	-1.5	9,801	-0.02%
2022/08/03	6	44.93	3	45.25	45.10	3	9,954	0.03%
2022/08/02	5.1	45.59	10	45.67	45.45	-4.9	10,187	-0.05%
2022/08/01	11	47.38	4	47.49	47.15	7	10,426	0.07%
2022/07/29	4	47.91	5	47.84	47.75	-1	10,543	-0.01%
2022/07/28	3	47.43	5	47.56	47.00	-2	10,780	-0.02%
2022/07/27	0	0.00	24.1	46.07	47.15	-24.1	10,957	-0.22%
2022/07/26	1.1	47.23	2	46.10	45.90	-0.9	10,981	-0.01%
2022/07/25	6	47.48	5	47.61	47.55	1	11,009	0.01%
2022/07/22	43	48.23	11	48.30	48.10	32	11,136	0.29%
2022/07/21	18	48.37	23	48.20	48.95	-5	11,207	-0.04%
2022/07/20	14.1	47.59	7	47.50	47.25	7.1	11,225	0.06%
2022/07/19	5	46.22	4	46.55	46.55	1	11,345	0.01%
2022/07/18	16	47.99	15	47.85	48.20	1	11,402	0.01%
2022/07/15	5	47.18	10	47.16	47.55	-5	11,364	-0.04%
2022/07/14	1	46.05	2	46.05	46.15	-1	11,335	-0.01%
2022/07/13	7	45.08	1.2	45.68	44.80	5.8	11,443	0.05%
2022/07/12	17.6	44.40	11	44.29	44.00	6.6	11,600	0.06%
2022/07/11	12	47.55	9	47.71	47.30	3	11,749	0.03%
2022/07/08	6	46.00	9	46.26	46.40	-3	11,789	-0.03%
2022/07/07	13	44.33	12.1	44.63	44.90	0.9	11,800	0.01%
2022/07/06	17	44.49	15	44.56	43.30	2	12,100	0.02%
2022/07/05	13	45.15	15	45.05	46.00	-2	12,371	-0.02%
2022/07/04	0	0.00	7	45.31	44.55	-7	12,364	-0.06%
2022/07/01	22	45.91	19	46.79	45.05	3	12,365	0.02%
2022/06/30	28	48.18	25	48.46	48.05	3	12,273	0.02%
2022/06/29	19	50.51	18	50.15	50.50	1	12,324	0.01%
2022/06/28	13.2	50.87	14	50.99	51.00	-0.8	12,440	-0.01%
2022/06/27	14	52.18	9.2	52.07	52.40	4.8	12,592	0.04%
2022/06/24	8.2	50.83	4	50.80	50.50	4.2	12,776	0.03%
2022/06/23	35	50.10	37	49.80	49.95	-2	13,229	-0.02%
2022/06/22	28	50.93	51	50.94	50.20	-23	14,000	-0.16%
2022/06/21	24	50.96	5	51.20	52.40	19	14,530	0.13%
2022/06/20	11.1	51.05	6	50.40	50.20	5.1	14,839	0.03%
2022/06/17	22	52.70	18	52.48	52.60	4	14,885	0.03%
2022/06/16	19.2	55.79	12	56.34	54.60	7.2	14,888	0.05%
2022/06/15	7.2	57.41	7	57.73	57.00	0.2	14,993	0.00%
2022/06/14	8	57.29	7	57.60	58.40	1	15,309	0.01%
2022/06/13	15.1	58.52	12	58.53	57.70	3.1	15,378	0.02%
2022/06/10	4.1	60.33	11	60.40	60.50	-6.9	15,371	-0.05%
2022/06/09	12	61.33	4	61.30	61.00	8	15,626	0.05%
2022/06/08	1	61.30	5	61.86	60.80	-4	15,664	-0.03%
2022/06/07	3	60.97	12.5	60.98	61.30	-9.5	15,905	-0.06%
2022/06/06	1	61.40	3	61.20	61.00	-2	16,035	-0.01%
2022/06/02	2	62.00	6	61.92	61.60	-4	16,288	-0.02%
2022/06/01	17	61.77	20.1	61.56	61.60	-3.1	16,483	-0.02%
2022/05/31	27.1	62.53	28.1	62.37	62.30	-1	16,488	-0.01%
2022/05/30	16.1	62.15	35	62.14	62.00	-18.9	16,441	-0.11%
2022/05/27	7	60.91	9.1	61.21	60.70	-2.1	16,268	-0.01%
2022/05/26	31.1	60.28	36.1	60.61	60.00	-5	16,175	-0.03%
2022/05/25	5	58.86	7.2	59.15	59.80	-2.2	15,883	-0.01%
2022/05/24	20.2	59.37	21	58.70	57.50	-0.9	15,892	-0.01%
2022/05/23	11	59.57	20	59.63	59.40	-9	15,785	-0.06%
2022/05/20	13	59.24	17.1	59.24	59.60	-4.1	15,830	-0.03%
2022/05/19	42.1	58.63	38	58.57	59.60	4.1	15,801	0.03%
2022/05/18	26	59.35	17	60.15	59.30	9	15,781	0.06%
2022/05/17	6	58.87	13	58.85	60.10	-7	15,738	-0.04%
2022/05/16	89.1	60.28	77	60.01	58.60	12.1	15,715	0.08%
2022/05/13	78.1	58.96	86.2	59.26	59.70	-8.1	15,340	-0.05%
2022/05/12	10	56.15	19	55.86	55.50	-9	15,166	-0.06%
2022/05/11	21	57.32	6	57.32	56.90	15	15,825	0.09%
2022/05/10	27	56.66	11	56.11	58.00	16	16,239	0.10%
2022/05/09	20	56.93	28.2	56.98	56.60	-8.2	16,322	-0.05%
2022/05/06	21	55.52	40	55.43	55.50	-19	16,342	-0.12%
2022/05/05	8	57.53	10	57.45	57.80	-2	16,717	-0.01%
2022/05/04	37	55.93	14.1	55.50	55.60	22.9	16,714	0.14%
2022/05/03	6	55.10	3.1	55.24	55.50	2.9	16,822	0.02%
2022/04/29	21.1	55.40	23	54.77	54.30	-1.9	17,101	-0.01%
2022/04/28	17.1	54.65	17	54.48	54.70	0.1	17,318	0.00%
2022/04/27	36.1	52.46	33.2	52.85	53.80	2.9	17,354	0.02%
2022/04/26	22	55.36	19.1	55.22	54.70	2.9	17,287	0.02%
2022/04/25	16.2	54.98	26.1	54.92	54.20	-9.8	17,357	-0.06%
2022/04/22	9.2	58.36	10	58.50	57.90	-0.8	17,523	0.00%
2022/04/21	6	59.87	5.1	59.93	59.90	0.9	17,766	0.01%
2022/04/20	13	59.25	1	59.50	58.90	12	18,011	0.07%
2022/04/19	4	59.80	1.1	60.38	59.30	2.9	18,412	0.02%
2022/04/18	22	59.25	17	59.67	59.00	5	18,403	0.03%
2022/04/15	32.5	59.04	48	59.15	58.40	-15.5	18,432	-0.08%
2022/04/14	7.3	61.11	1.1	60.85	60.80	6.2	18,655	0.03%
2022/04/13	7	62.04	9	62.03	62.40	-2	18,634	-0.01%
2022/04/12	32	61.83	13	62.01	60.90	19	18,821	0.10%
2022/04/11	48.7	64.49	31	64.88	62.60	17.7	18,728	0.09%
2022/04/08	3.2	67.86	2.8	68.23	68.00	0.4	18,893	0.00%
2022/04/07	6	68.48	14.5	68.23	68.00	-8.5	18,970	-0.04%
2022/04/06	9	68.63	20	68.71	69.40	-11	19,232	-0.06%
2022/04/01	11.4	67.78	9	67.61	69.00	2.4	19,662	0.01%
2022/03/31	15.4	69.13	6	69.17	68.90	9.4	19,841	0.05%
2022/03/30	14.1	70.08	8	70.41	69.80	6.1	19,946	0.03%
2022/03/29	46.3	70.23	22	70.08	70.00	24.3	20,416	0.12%
2022/03/28	45.2	68.98	32	68.98	70.50	13.2	20,327	0.06%
2022/03/25	199.2	72.16	69	72.65	71.10	130.2	20,092	0.65%	大買/鉅額交易
2022/03/24	83.1	76.30	53	76.35	76.30	30.1	19,374	0.16%
2022/03/23	39	78.63	35.1	78.81	79.00	3.9	19,064	0.02%
2022/03/22	27	77.01	24	76.83	77.20	3	19,631	0.02%
2022/03/21	11	76.01	16	76.42	75.80	-5	19,753	-0.03%
2022/03/18	39	75.15	38.1	74.94	75.30	0.9	20,122	0.00%
2022/03/17	5.1	73.93	33.1	74.28	74.90	-28	20,327	-0.14%
2022/03/16	9	70.93	9	70.62	70.40	0	20,662	0.00%
2022/03/15	29	70.87	39	70.95	70.20	-10	21,408	-0.05%
2022/03/14	46	72.83	25	73.60	72.50	21	23,269	0.09%
2022/03/11	11	70.19	10	70.70	71.40	1	23,531	0.00%
2022/03/10	60	72.00	61	71.94	71.70	-1	24,096	0.00%
2022/03/09	24	68.95	16	68.95	68.60	8	24,579	0.03%
2022/03/08	17	69.91	16	70.34	68.10	1	25,744	0.00%
2022/03/07	39	72.35	13.4	72.98	72.00	25.6	27,870	0.09%
2022/03/04	19.1	76.49	32.1	76.78	76.50	-13	30,560	-0.04%
2022/03/03	7.2	77.62	11	77.31	77.40	-3.9	32,162	-0.01%
2022/03/02	26.1	75.49	25	75.69	76.30	1.1	33,425	0.00%
2022/03/01	35.1	74.54	30	74.17	75.20	5.1	35,505	0.01%
2022/02/25	7	72.54	10.2	72.49	72.40	-3.1	37,159	-0.01%
2022/02/24	60.2	72.49	29.4	73.33	71.50	30.8	37,706	0.08%
2022/02/23	4	75.05	0	0.00	75.80	4	38,556	0.01%
2022/02/22	16.1	75.24	3	75.73	74.90	13.1	38,753	0.03%
2022/02/21	21.1	77.50	14	77.68	77.30	7.1	38,827	0.02%
2022/02/18	6	77.45	15	77.09	78.30	-9	39,120	-0.02%
2022/02/17	39.1	77.43	18	77.92	77.00	21.1	39,815	0.05%
2022/02/16	15	78.92	18	78.96	78.10	-3	39,830	-0.01%
2022/02/15	20.1	78.24	16	78.79	77.80	4.1	40,095	0.01%
2022/02/14	34.2	78.48	60	78.43	77.80	-25.8	40,215	-0.06%
2022/02/11	96	79.40	162.3	80.07	79.70	-66.3	40,771	-0.16%	大賣/
2022/02/10	68	76.90	83.1	77.16	78.10	-15.1	40,750	-0.04%
2022/02/09	99	74.82	77	74.79	74.70	22	40,664	0.05%
2022/02/08	19	72.95	22	73.25	73.00	-3	41,039	-0.01%
2022/02/07	45.6	72.98	23	72.80	73.40	22.6	40,868	0.06%
2022/01/26	51	75.55	44.2	75.95	76.80	6.9	40,695	0.02%
2022/01/25	25	75.45	63	76.09	75.40	-38	41,051	-0.09%
2022/01/24	31	73.91	52	73.97	75.30	-21	41,508	-0.05%
2022/01/21	36.5	74.86	29.1	75.03	73.10	7.4	41,929	0.02%
2022/01/20	23.2	76.67	35	76.45	77.60	-11.8	41,885	-0.03%
2022/01/19	16.1	77.16	5	77.10	77.10	11.1	41,826	0.03%
2022/01/18	23.2	79.39	14	79.50	78.60	9.2	41,937	0.02%
2022/01/17	47.1	79.19	74	79.30	79.30	-26.9	41,950	-0.06%
2022/01/14	68	77.33	44	77.17	78.10	24	42,033	0.06%
2022/01/13	24.1	79.72	83.2	79.44	79.60	-59.1	42,427	-0.14%
2022/01/12	108.3	79.13	49.1	80.03	78.20	59.2	42,420	0.14%	大買/
2022/01/11	21.1	79.21	17	79.13	78.30	4.1	42,167	0.01%
2022/01/10	4	79.17	14	79.46	80.00	-10	42,243	-0.02%
2022/01/07	40.3	79.68	21.1	80.44	78.50	19.3	42,337	0.05%
2022/01/06	13.3	82.39	19	82.08	82.90	-5.7	41,989	-0.01%
2022/01/05	30.9	83.34	20.5	83.84	82.50	10.4	42,144	0.02%
2022/01/04	33.7	85.07	46	85.38	85.50	-12.3	42,220	-0.03%
2022/01/03	88.3	86.50	82	85.78	84.80	6.3	42,114	0.01%
2021/12/30	16	85.32	14.5	85.57	85.50	1.5	42,011	0.00%
2021/12/29	39	85.33	51	85.33	85.00	-12	42,044	-0.03%
2021/12/28	58	85.19	87	84.89	84.20	-29	41,934	-0.07%
2021/12/27	52	84.43	46.5	84.41	84.70	5.5	41,756	0.01%
2021/12/24	28.3	83.41	26	83.43	82.50	2.3	41,692	0.01%
2021/12/23	65.2	84.14	83.5	84.25	83.20	-18.3	41,679	-0.04%
2021/12/22	6	81.50	22.1	81.63	81.00	-16.1	41,410	-0.04%
2021/12/21	23.4	81.22	33.5	81.33	81.20	-10.1	41,428	-0.02%
2021/12/20	15.1	82.53	19.2	82.07	82.20	-4.1	41,361	-0.01%
2021/12/17	61.4	82.68	42	82.71	82.40	19.4	41,536	0.05%
2021/12/16	103.4	85.37	101.3	85.01	84.50	2.1	41,773	0.00%	大買/大賣/
2021/12/15	19	81.84	27	81.60	81.80	-8	41,044	-0.02%
2021/12/14	46	81.07	39.2	81.19	81.60	6.8	41,013	0.02%
2021/12/13	63	83.44	52.4	83.46	82.80	10.6	40,747	0.03%
2021/12/10	152.6	84.97	147.3	85.17	84.90	5.3	40,474	0.01%	大買/大賣/
2021/12/09	150.2	86.61	113.2	86.17	84.60	37	39,901	0.09%	大買/大賣/
2021/12/08	313.5	87.85	322.1	88.29	88.40	-8.6	39,235	-0.02%	大買/大賣/
2021/12/07	100.1	83.99	95	82.96	84.30	5.1	37,600	0.01%
2021/12/06	97	84.12	85.2	84.24	83.30	11.8	37,365	0.03%
2021/12/03	131	85.73	163	85.78	86.50	-32	37,287	-0.09%	大買/大賣/
2021/12/02	251.3	86.19	219.1	86.11	85.40	32.2	37,252	0.09%	大買/大賣/
2021/12/01	396.1	85.68	425.2	85.72	86.70	-29.1	36,316	-0.08%	大買/大賣/
2021/11/30	382.4	85.89	368.4	85.25	81.80	14	34,565	0.04%	大買/大賣/
2021/11/29	135.5	79.79	207.1	80.81	84.90	-71.6	32,731	-0.22%	大買/大賣/
2021/11/26	236.7	77.70	168.3	77.91	77.20	68.4	31,324	0.22%	大買/大賣/
2021/11/25	240.7	77.36	208.3	77.61	79.70	32.4	30,253	0.11%	大買/大賣/
2021/11/24	31.3	75.88	92.9	76.09	76.40	-61.6	28,302	-0.22%
2021/11/23	60.1	70.00	44	70.24	69.50	16.1	27,223	0.06%
2021/11/22	234.1	69.98	280.3	70.40	71.20	-46.1	27,501	-0.17%	大買/大賣/
2021/11/19	21.3	68.30	46	68.25	67.30	-24.8	27,702	-0.09%
2021/11/18	57	67.99	15	68.23	67.70	42	27,758	0.15%
2021/11/17	62	68.32	145	68.49	68.90	-83	27,904	-0.30%	大賣/
2021/11/16	282	68.90	220.2	70.03	68.20	61.9	27,849	0.22%	大買/大賣/
2021/11/15	12.2	67.66	40.5	67.81	67.40	-28.3	27,355	-0.10%
2021/11/12	53.1	67.31	34	67.61	66.80	19.1	27,411	0.07%
2021/11/11	55.7	68.76	56	68.82	68.60	-0.4	27,191	0.00%
2021/11/10	87.6	69.88	111.7	69.88	69.60	-24.1	27,049	-0.09%	大賣/
2021/11/09	59.1	68.64	67.8	68.66	68.30	-8.8	26,377	-0.03%
2021/11/08	31.4	67.52	73.5	68.24	66.60	-42.1	25,834	-0.16%
2021/11/05	83	66.70	58.2	67.49	66.30	24.8	25,599	0.10%
2021/11/04	16.1	64.98	37	64.69	64.70	-20.9	25,211	-0.08%
2021/11/03	50.1	64.31	25	64.20	64.10	25.1	25,388	0.10%
2021/11/02	60.2	66.62	56.4	66.66	65.50	3.8	25,396	0.01%
2021/11/01	176.8	67.19	197.4	67.24	68.00	-20.6	25,138	-0.08%	大買/大賣/
2021/10/29	105.4	64.40	83.1	64.21	64.20	22.3	24,825	0.09%	大買/
2021/10/28	30.6	62.22	35.1	62.92	61.60	-4.5	24,286	-0.02%
2021/10/27	10	61.76	14.1	61.87	62.10	-4.1	24,335	-0.02%
2021/10/26	36	62.12	38	61.92	61.20	-2	24,811	-0.01%
2021/10/25	23.1	61.29	7	61.34	61.60	16.1	25,087	0.06%
2021/10/22	53	61.77	38.2	61.82	62.00	14.8	25,756	0.06%
2021/10/21	85.3	61.25	99.5	61.10	60.50	-14.2	26,940	-0.05%
2021/10/20	63.1	58.54	44.8	58.75	58.30	18.3	27,151	0.07%
2021/10/19	41.3	57.44	29.8	57.54	57.10	11.5	27,572	0.04%
2021/10/18	28.1	57.25	28.7	57.56	56.80	-0.6	28,329	0.00%
2021/10/15	44.1	58.18	44.1	57.68	58.80	-0.1	28,865	0.00%
2021/10/14	35.1	55.69	51.1	55.52	55.10	-16.1	29,007	-0.06%
2021/10/13	31.2	56.13	46.1	56.12	54.90	-14.9	29,386	-0.05%
2021/10/12	56.2	58.39	46.1	58.12	57.70	10.1	29,393	0.03%
2021/10/08	28.1	60.99	26	60.90	61.30	2.1	29,452	0.01%
2021/10/07	60	61.88	50.2	61.60	62.10	9.8	29,875	0.03%
2021/10/06	19.1	59.85	16	60.14	58.50	3.1	31,380	0.01%
2021/10/05	44.1	59.30	49.7	57.80	60.40	-5.6	32,249	-0.02%
2021/10/04	120.1	60.13	120	60.24	58.20	0.1	32,428	0.00%	大買/大賣/
2021/10/01	30.5	61.06	25.4	61.47	60.50	5.2	33,205	0.02%
2021/09/30	29.2	63.36	26.5	63.35	63.60	2.7	34,625	0.01%
2021/09/29	56.7	64.08	30.2	63.82	63.20	26.6	34,630	0.08%
2021/09/28	38.4	67.60	12	67.88	67.10	26.4	34,636	0.08%
2021/09/27	31	68.80	23.8	68.82	68.10	7.2	34,805	0.02%
2021/09/24	56	70.19	37	69.73	69.00	19	35,209	0.05%
2021/09/23	65.5	70.38	69	70.03	69.60	-3.6	35,387	-0.01%
2021/09/22	32	68.68	35	68.79	69.30	-3	35,842	-0.01%
2021/09/17	50	68.27	39.1	68.55	69.40	10.9	36,073	0.03%
2021/09/16	32	68.97	47.1	68.84	69.00	-15.1	36,748	-0.04%
2021/09/15	22	67.20	18	67.25	67.10	4	37,667	0.01%
2021/09/14	12	68.43	10	68.29	68.10	2	39,322	0.01%
2021/09/13	30.1	69.11	40	68.40	68.30	-9.9	40,604	-0.02%
2021/09/10	46	68.34	50.1	68.33	69.30	-4.1	41,229	-0.01%
2021/09/09	73	66.95	43.2	66.81	67.00	29.8	43,160	0.07%
2021/09/08	47.1	66.01	44	65.89	65.00	3.1	43,523	0.01%
2021/09/07	82.1	69.87	93.6	69.06	68.60	-11.5	43,238	-0.03%
2021/09/06	40.2	70.89	34	70.44	70.60	6.2	42,950	0.01%
2021/09/03	59	70.95	86	71.17	72.00	-27	42,853	-0.06%
2021/09/02	212	72.29	185.2	72.21	68.80	26.8	43,072	0.06%	大買/大賣/
2021/09/01	42	70.05	34	70.13	70.70	8	42,978	0.02%
2021/08/31	66.1	69.89	64.2	69.86	70.40	2	43,744	0.00%
2021/08/30	52.6	69.93	46	69.88	69.60	6.6	43,580	0.02%
2021/08/27	128.3	69.85	102	69.41	68.70	26.2	43,718	0.06%	大買/大賣/
2021/08/26	107	69.63	149.1	69.71	70.20	-42.1	43,464	-0.10%	大買/大賣/
2021/08/25	150.6	68.55	154.6	68.53	68.70	-4.1	42,798	-0.01%	大買/大賣/
2021/08/24	33	65.70	37	65.35	64.60	-4	41,825	-0.01%
2021/08/23	44.2	64.57	25.1	64.46	64.90	19.1	41,991	0.05%
2021/08/20	75.1	62.21	59.1	61.98	62.00	16	42,002	0.04%
2021/08/19	27.1	61.39	22	61.32	60.00	5	42,029	0.01%
2021/08/18	20	58.63	21	58.07	60.30	-1	42,809	0.00%
2021/08/17	22	58.45	24	58.10	56.00	-2	42,930	0.00%
2021/08/16	26	59.93	35	59.98	59.20	-9	42,830	-0.02%
2021/08/13	20	61.33	17	60.86	59.80	3	42,736	0.01%
2021/08/12	9	62.37	11	62.53	63.00	-2	42,761	0.00%
2021/08/11	11.1	62.78	9	62.66	63.00	2.1	42,854	0.00%
2021/08/10	21.5	64.18	33.1	63.96	62.70	-11.6	42,903	-0.03%
2021/08/09	29	67.63	27	67.31	65.50	2	43,104	0.00%
2021/08/06	23	69.68	26	70.10	69.30	-3	43,250	-0.01%
2021/08/05	27.1	71.36	38	71.25	71.60	-11	43,441	-0.03%
2021/08/04	55.1	70.71	43	70.77	69.70	12	43,842	0.03%
2021/08/03	9	69.28	26	69.14	69.00	-17	43,935	-0.04%
2021/08/02	18.5	69.28	26	69.71	68.70	-7.5	44,212	-0.02%
2021/07/30	86.3	71.32	53	71.48	69.80	33.3	44,358	0.08%
2021/07/29	41	69.19	72.1	68.91	71.80	-31.1	44,148	-0.07%
2021/07/28	132	67.02	93.4	67.36	67.60	38.7	44,340	0.09%	大買/
2021/07/27	178.4	73.35	150.4	73.06	71.70	28.1	44,608	0.06%	大買/大賣/
2021/07/26	134.1	70.37	110.1	71.10	71.20	24	43,726	0.05%	大買/大賣/
2021/07/23	76.1	68.97	59.3	68.71	67.90	16.8	43,313	0.04%
2021/07/22	85	69.54	217.2	69.46	69.30	-132.2	43,250	-0.31%	大賣/鉅額交易
2021/07/21	89.1	66.82	98.2	67.39	66.40	-9	43,084	-0.02%
2021/07/20	64.2	66.27	80	66.25	65.10	-15.8	44,059	-0.04%
2021/07/19	174.8	67.28	63.1	67.11	67.10	111.7	45,994	0.24%	大買/鉅額交易
2021/07/16	25	65.42	33	65.68	65.10	-8	47,289	-0.02%
2021/07/15	57.1	65.88	68	65.51	65.50	-11	50,274	-0.02%
2021/07/14	91.1	67.23	81.1	66.81	66.50	10	51,027	0.02%
2021/07/13	248.4	69.80	221.2	69.80	67.10	27.3	50,995	0.05%	大買/大賣/
2021/07/12	113.1	66.22	156.3	66.58	67.70	-43.1	49,305	-0.09%	大買/大賣/
2021/07/09	29	64.36	34	64.17	63.90	-5	48,631	-0.01%
2021/07/08	134.3	65.47	82.3	65.38	64.20	52	49,415	0.11%	大買/
2021/07/07	171.2	65.31	196.4	64.37	65.70	-25.2	49,823	-0.05%	大買/大賣/
2021/07/06	20.1	61.21	9	60.79	60.70	11.1	49,067	0.02%
2021/07/05	27.1	62.24	26	62.18	62.00	1.1	50,883	0.00%
2021/07/02	47.1	59.92	93	60.29	61.30	-45.9	51,926	-0.09%
2021/07/01	79.1	59.47	62.2	59.42	58.80	16.9	52,148	0.03%
2021/06/30	34	62.19	34	62.09	61.10	0	51,772	0.00%
2021/06/29	159.1	63.03	204.1	63.06	62.00	-45	51,477	-0.09%	大買/大賣/
2021/06/28	107	61.22	109	61.35	61.00	-2	50,641	0.00%	大買/大賣/
2021/06/25	122.1	61.97	162	62.01	60.90	-39.9	50,287	-0.08%	大買/大賣/
2021/06/24	183.3	63.19	150.1	63.14	62.80	33.3	49,465	0.07%	大買/大賣/
2021/06/23	225.1	62.53	203	62.52	64.50	22	48,366	0.05%	大買/大賣/
2021/06/22	110	60.83	129.6	60.65	59.60	-19.6	46,598	-0.04%	大買/大賣/
2021/06/21	95.1	58.71	107.1	58.67	59.20	-12	45,198	-0.03%	大賣/
2021/06/18	290.7	59.45	241.5	58.92	58.00	49.1	44,400	0.11%	大買/大賣/
2021/06/17	27	55.01	60	55.14	56.50	-33	42,212	-0.08%
2021/06/16	43	53.91	25	53.66	53.20	18	41,615	0.04%
2021/06/15	48	54.08	44	54.32	54.50	4	41,494	0.01%
2021/06/11	29	53.98	19	53.89	53.70	10	41,405	0.02%
2021/06/10	77	55.85	116	55.80	55.10	-39	41,386	-0.09%	大賣/
2021/06/09	85.2	54.91	91	54.99	54.50	-5.8	40,538	-0.01%
2021/06/08	124.1	54.46	126	54.50	53.40	-1.9	39,603	0.00%	大買/大賣/
2021/06/07	13	51.96	24	52.03	52.30	-11	38,610	-0.03%
2021/06/04	220	52.54	256	52.00	51.50	-36	38,533	-0.09%	大買/大賣/
2021/06/03	80	52.20	50	52.25	52.70	30	38,248	0.08%
2021/06/02	26	51.93	39	51.43	50.70	-13	37,984	-0.03%
2021/06/01	75	52.03	50	52.06	51.60	25	37,889	0.07%
2021/05/28	41	51.29	49	51.27	50.80	-8	37,541	-0.02%
2021/05/27	34	50.00	54	50.34	50.00	-20	37,595	-0.05%
2021/05/26	298	51.00	234	50.24	49.65	64	38,069	0.17%	大買/大賣/
2021/05/25	18	47.70	37	47.84	49.35	-19	37,991	-0.05%
2021/05/24	23	44.32	21	44.20	44.90	2	37,818	0.01%
2021/05/21	6	43.87	9	43.86	44.10	-3	37,958	-0.01%
2021/05/20	14.2	44.15	16	43.59	42.90	-1.8	38,330	0.00%
2021/05/19	54	44.67	54	44.93	45.55	0	38,318	0.00%
2021/05/18	111	44.28	120	44.34	45.15	-9	38,251	-0.02%	大買/大賣/
2021/05/17	45	41.90	84	42.83	41.35	-39	38,136	-0.10%
2021/05/14	58	46.89	41	45.68	44.45	17	37,652	0.05%
2021/05/13	104	45.42	124	45.59	46.10	-20	37,223	-0.05%	大買/大賣/
2021/05/12	135	46.64	128	46.47	45.20	7	36,716	0.02%	大買/大賣/
2021/05/11	60	48.64	121	48.85	48.10	-61	35,969	-0.17%	大賣/
2021/05/10	82	52.56	90	53.07	51.50	-8	35,516	-0.02%
2021/05/07	69	53.96	77	53.82	54.70	-8	35,156	-0.02%
2021/05/06	35	52.42	35	52.37	51.20	0	34,824	0.00%
2021/05/05	141	53.94	124	54.06	51.80	17	34,990	0.05%	大買/大賣/
2021/05/04	158	53.86	176.5	52.82	55.20	-18.5	34,372	-0.05%	大買/大賣/
2021/05/03	72.2	57.60	95	57.68	54.90	-22.8	33,362	-0.07%
2021/04/29	81	57.59	76.3	57.70	58.00	4.7	32,885	0.01%
2021/04/28	82	57.55	103	57.29	56.90	-21	32,626	-0.06%	大賣/
2021/04/27	157.1	56.79	90	56.79	56.10	67.1	32,409	0.21%	大買/
2021/04/26	165.6	60.08	127.2	59.67	58.80	38.4	31,778	0.12%	大買/大賣/
2021/04/23	156.3	56.82	175	57.67	58.30	-18.7	30,344	-0.06%	大買/大賣/
2021/04/22	204.2	57.09	184	55.35	53.00	20.2	29,151	0.07%	大買/大賣/
2021/04/21	247.1	56.72	300.1	56.99	56.40	-53.1	27,746	-0.19%	大買/大賣/
2021/04/20	58	50.98	120.5	51.53	52.90	-62.5	24,892	-0.25%	大賣/
2021/04/19	84.5	48.22	97.3	47.70	48.15	-12.8	23,884	-0.05%
2021/04/16	17	46.43	22	46.38	46.15	-5	23,470	-0.02%
2021/04/15	67	46.44	48	46.38	46.50	19	23,342	0.08%
2021/04/14	202	46.73	140	47.32	46.55	62	23,124	0.27%	大買/大賣/
2021/04/13	159	50.72	121	50.54	48.20	38	22,165	0.17%	大買/大賣/
2021/04/12	58.2	49.56	66	49.59	48.60	-7.8	20,842	-0.04%
2021/04/09	243	49.22	258	49.05	48.55	-15	20,153	-0.07%	大買/大賣/
2021/04/08	89.6	45.61	145	46.79	48.00	-55.4	18,280	-0.30%	大賣/
2021/04/07	35	43.44	63	43.48	43.65	-28	17,193	-0.16%
2021/04/06	12.5	42.17	27.3	41.75	42.45	-14.8	17,560	-0.08%
2021/04/01	30	41.78	19.7	41.76	41.75	10.3	17,712	0.06%
2021/03/31	6	42.16	16.2	41.67	42.20	-10.1	17,669	-0.06%
2021/03/30	12	41.28	13	41.47	41.25	-1	17,764	-0.01%
2021/03/29	5.2	41.49	3.6	41.38	41.60	1.6	18,033	0.01%
2021/03/26	10.6	41.14	1	41.00	41.15	9.6	18,784	0.05%
2021/03/25	2	41.45	0	0.00	41.05	2	18,873	0.01%
2021/03/24	16	41.17	27	41.16	41.00	-11	19,006	-0.06%
2021/03/23	25	41.76	16	41.53	41.15	9	19,321	0.05%
2021/03/22	14	41.50	16.5	41.59	41.60	-2.5	19,501	-0.01%
2021/03/19	15	41.41	23	41.53	41.55	-8	19,841	-0.04%
2021/03/18	51	42.58	18	42.63	42.20	33	20,037	0.16%
2021/03/17	96	43.33	42	43.18	43.00	54	20,750	0.26%
2021/03/16	25	42.82	13	42.56	43.30	12	21,165	0.06%
2021/03/15	17	41.51	8	41.49	41.55	9	23,087	0.04%
2021/03/12	15	41.04	15	41.36	41.25	0	24,180	0.00%
2021/03/11	5	40.79	9	40.77	41.15	-4	25,079	-0.02%
2021/03/10	15	40.87	3	41.03	40.30	12	27,227	0.04%
2021/03/09	17	40.92	13	40.76	40.80	4	28,202	0.01%
2021/03/08	5.5	41.42	12	42.38	41.60	-6.5	28,620	-0.02%
2021/03/05	32	40.84	20	41.45	40.85	12	29,173	0.04%
2021/03/04	11	42.45	14	42.40	42.00	-3	29,757	-0.01%
2021/03/03	26	42.34	26	42.68	42.45	0	29,771	0.00%
2021/03/02	32.5	45.19	76	44.79	43.20	-43.5	29,757	-0.15%
2021/02/26	162.5	45.55	109	45.43	44.80	53.5	29,441	0.18%	大買/大賣/
2021/02/25	139.2	45.26	210	45.23	46.50	-70.9	28,947	-0.24%	大買/大賣/
2021/02/24	51	43.62	47	43.76	42.90	4	28,334	0.01%
2021/02/23	39	43.69	29	43.81	43.40	10	28,170	0.04%
2021/02/22	49	43.79	45	43.67	43.50	4	27,996	0.01%
2021/02/19	31	42.81	47	42.99	43.25	-16	27,507	-0.06%
2021/02/18	20	42.29	17	42.20	42.45	3	27,405	0.01%
2021/02/17	29	40.74	31	40.97	40.90	-2	27,170	-0.01%
2021/02/05	12	38.92	10	38.80	38.65	2	26,937	0.01%
2021/02/04	1	39.20	0	0.00	38.95	1	26,891	0.00%
2021/02/03	1	39.80	0	0.00	39.40	1	26,883	0.00%
2021/02/02	6	39.68	3	39.87	39.70	3	26,830	0.01%
2021/02/01	15	39.20	17	39.01	39.00	-2	26,794	-0.01%
2021/01/29	8	40.31	45	40.23	40.00	-37	26,700	-0.14%
2021/01/28	36	40.98	31	40.74	41.00	5	26,567	0.02%
2021/01/27	28	41.78	63	41.56	41.45	-35	26,466	-0.13%
2021/01/26	36	40.01	7	40.04	40.20	29	25,920	0.11%
2021/01/25	9	40.07	6	40.25	40.40	3	25,874	0.01%
2021/01/22	41	39.88	46	40.11	40.45	-5	25,767	-0.02%
2021/01/21	20	39.27	27	38.91	38.35	-7	25,526	-0.03%
2021/01/20	85	41.49	87.3	40.89	39.20	-2.3	25,271	-0.01%
2021/01/19	23	43.34	32	43.11	42.95	-9	24,844	-0.04%
2021/01/18	86	43.19	51	43.40	43.45	35	24,675	0.14%
2021/01/15	235.3	44.36	215	44.46	43.85	20.3	24,390	0.08%	大買/大賣/
2021/01/14	78	43.90	69	43.72	43.35	9	23,214	0.04%
2021/01/13	66	43.12	38	43.09	43.20	28	22,781	0.12%
2021/01/12	19	42.54	17	42.05	41.90	2	22,334	0.01%
2021/01/11	19	42.81	23.1	42.62	42.95	-4.1	22,159	-0.02%
2021/01/08	15.1	41.90	7	41.66	42.00	8.1	22,102	0.04%
2021/01/07	13	42.25	36	42.54	42.00	-23	22,321	-0.10%
2021/01/06	21	42.00	27	41.73	41.55	-6	22,178	-0.03%
2021/01/05	26	42.04	43	41.87	42.25	-17	21,936	-0.08%
2021/01/04	64	42.32	93	42.25	41.80	-29	21,825	-0.13%
2020/12/31	73	43.40	42	43.33	42.80	31	21,588	0.14%
2020/12/30	58	43.96	97	44.03	43.65	-39	21,398	-0.18%
2020/12/29	414	44.02	420.2	43.86	43.90	-6.2	21,047	-0.03%	大買/大賣/
2020/12/28	72.2	41.81	69	41.91	42.65	3.2	20,134	0.02%
2020/12/25	50	42.21	52	42.13	41.70	-2	19,751	-0.01%
2020/12/24	44	42.40	63	42.52	42.20	-19	19,574	-0.10%
2020/12/23	61	42.57	27	42.68	42.60	34	19,383	0.18%
2020/12/22	164	43.11	154.5	43.19	41.80	9.5	19,094	0.05%	大買/大賣/
2020/12/21	43.6	40.91	21	41.08	41.50	22.6	18,269	0.12%
2020/12/18	40.1	41.29	45.1	41.14	41.10	-5	18,105	-0.03%
2020/12/17	41.4	41.60	45	41.37	41.10	-3.6	17,956	-0.02%
2020/12/16	50	42.64	22	42.68	42.50	28	17,643	0.16%
2020/12/15	57	42.45	46	42.15	41.60	11	17,424	0.06%
2020/12/14	52	43.88	39	43.84	43.40	13	17,103	0.08%
2020/12/11	129	44.08	122.1	44.29	44.25	7	16,861	0.04%	大買/大賣/
2020/12/10	105	44.93	77.1	44.97	44.05	27.9	15,993	0.17%	大買/
2020/12/09	472.2	47.43	412	46.71	45.70	60.2	15,207	0.40%	大買/大賣/
2020/12/08	179	44.50	191.5	44.96	45.70	-12.5	13,020	-0.10%	大買/大賣/
2020/12/07	151.2	43.79	167.1	43.85	43.05	-16	11,934	-0.13%	大買/大賣/
2020/12/04	531.3	43.08	497.5	43.36	44.30	33.9	11,044	0.31%	大買/大賣/
2020/12/03	32	40.84	62.4	41.53	42.55	-30.4	8,896	-0.34%
2020/12/02	82	39.14	67	39.07	38.70	15	8,094	0.19%
2020/12/01	128	38.90	128	38.83	38.70	0	7,662	0.00%	大買/大賣/
2020/11/30	133	38.36	147	38.44	37.75	-14	7,067	-0.20%	大買/大賣/
2020/11/27	8	36.04	9	36.21	36.20	-1	6,504	-0.02%
2020/11/26	20	36.24	23	36.21	36.25	-3	6,560	-0.05%
2020/11/25	10	35.59	3	35.52	35.25	7	6,471	0.11%
2020/11/24	17	35.81	32.1	35.90	35.40	-15.1	6,440	-0.23%
2020/11/23	142.8	35.81	153	35.84	35.95	-10.2	6,216	-0.16%	大買/大賣/
2020/11/20	10.8	34.27	8	34.21	34.35	2.8	5,793	0.05%
2020/11/19	3	33.85	8	34.01	33.85	-5	5,733	-0.09%
2020/11/18	30	33.45	0	0.00	33.40	30	5,645	0.53%
2020/11/17	13	33.63	4	33.81	33.50	9	5,675	0.16%
2020/11/16	0	33.30	5	33.07	33.15	-5	5,760	-0.09%
2020/11/13	3	32.75	0	0.00	32.80	3	5,827	0.05%
2020/11/12	1.1	32.70	1	32.75	32.55	0.1	6,027	0.00%
2020/11/11	2.2	32.91	2.1	32.94	32.85	0.1	6,233	0.00%
2020/11/10	0	0.00	1	32.45	32.55	-1	6,234	-0.02%
2020/11/09	2	32.60	2	32.75	32.55	0	6,280	0.00%
2020/11/06	4.1	32.80	1	32.40	32.40	3.1	6,308	0.05%
2020/11/05	0.3	32.91	1	32.95	32.70	-0.7	6,374	-0.01%
2020/11/04	3.1	32.63	5.5	33.06	32.60	-2.4	6,454	-0.04%
2020/11/03	4.1	32.84	4	32.74	32.90	0.1	6,647	0.00%
2020/11/02	0	0.00	5	32.28	32.50	-5	6,846	-0.07%
2020/10/30	4	31.88	0	0.00	31.65	4	6,946	0.06%
2020/10/29	9	31.98	12	31.85	32.35	-3	7,069	-0.04%
2020/10/28	4.1	32.88	3	33.07	32.85	1.1	7,182	0.02%
2020/10/27	16	33.37	0	0.00	33.40	16	7,980	0.20%
2020/10/26	0.2	33.50	0	0.00	33.55	0.2	8,108	0.00%
2020/10/23	5	33.92	0	0.00	33.90	5	8,170	0.06%
2020/10/22	14	34.75	5	34.37	34.20	9	8,650	0.10%
2020/10/21	1	34.15	1	34.40	34.00	0	8,799	0.00%
2020/10/20	2	34.28	1	34.50	34.10	1	8,904	0.01%
2020/10/19	1	34.55	5	34.65	34.50	-4	8,956	-0.04%
2020/10/16	7	34.94	5	35.04	34.50	2	8,991	0.02%
2020/10/15	24	35.56	27	35.61	35.60	-3	8,927	-0.03%
2020/10/14	2	33.85	1	33.80	34.25	1	8,613	0.01%
2020/10/13	3	33.30	6	33.32	33.45	-3	8,718	-0.03%
2020/10/12	4.2	33.72	4	33.68	33.50	0.2	8,986	0.00%
2020/10/08	5.4	34.27	0	0.00	34.20	5.4	9,028	0.06%
2020/10/05	2	34.35	2	34.15	34.10	0	9,303	0.00%
2020/09/29	0.3	33.80	0	0.00	33.75	0.3	9,617	0.00%
2020/09/28	0.4	34.00	1	34.00	33.90	-0.6	9,959	-0.01%
2020/09/25	5	33.14	9	33.69	33.25	-4	10,610	-0.04%
2020/09/24	1.2	33.80	8	34.08	33.35	-6.8	11,107	-0.06%
2020/09/22	0	0.00	2	34.55	34.55	-2	11,169	-0.02%
2020/09/21	1	35.20	6	35.48	34.90	-5	11,158	-0.04%
2020/09/18	9	36.01	6	35.93	35.75	3	11,133	0.03%
2020/09/17	4	36.06	2	35.95	36.10	2	11,111	0.02%
2020/09/16	0	0.00	5	35.77	35.45	-5	10,976	-0.05%
2020/09/15	1	35.35	19	35.32	35.30	-18	10,937	-0.16%
2020/09/14	2	35.15	7	35.19	35.10	-5	11,011	-0.05%
2020/09/11	5.3	35.56	2	35.33	35.05	3.3	11,033	0.03%
2020/09/10	4.2	35.86	9	36.04	35.45	-4.8	11,042	-0.04%
2020/09/09	4	35.05	2	35.40	35.90	2	11,088	0.02%
2020/09/08	1	35.20	6	35.26	35.25	-5	11,062	-0.05%
2020/09/07	44	36.87	35	36.79	35.50	9	11,222	0.08%
2020/09/04	1	34.95	10	35.70	36.00	-9	10,950	-0.08%
2020/09/03	4	35.81	5	35.59	35.35	-1	10,853	-0.01%
2020/09/02	15	35.60	23	35.48	35.60	-8	10,878	-0.07%
2020/09/01	18	34.85	7	34.77	34.85	11	11,131	0.10%
2020/08/31	4	34.83	0	0.00	34.80	4	10,967	0.04%
2020/08/28	2	34.35	12	34.40	34.40	-10	10,840	-0.09%
2020/08/27	15	34.96	0	0.00	35.15	15	10,857	0.14%
2020/08/25	6	33.63	0	0.00	33.60	6	11,005	0.05%
2020/08/24	3	33.40	0	0.00	33.45	3	11,001	0.03%
2020/08/21	4	33.40	1	33.65	33.65	3	11,014	0.03%
2020/08/20	10	32.76	38	33.13	33.00	-28	11,012	-0.25%
2020/08/19	12	36.02	4	36.19	35.65	8	10,851	0.07%
2020/08/18	38	37.09	32	36.82	36.45	6	10,844	0.06%
2020/08/17	10	36.35	22	36.82	36.85	-12	10,705	-0.11%
2020/08/14	3	35.37	0	0.00	35.40	3	10,541	0.03%
2020/08/13	7	35.43	12	35.40	35.20	-5	10,583	-0.05%
2020/08/12	9	35.49	6	35.54	35.55	3	10,578	0.03%
2020/08/11	2	35.70	1	35.80	35.40	1	10,619	0.01%
2020/08/10	13	35.94	2	36.00	35.20	11	10,633	0.10%
2020/08/07	28	36.39	21	36.42	35.75	7	10,730	0.07%
2020/08/06	15	37.20	6	37.18	37.45	9	10,749	0.08%
2020/08/05	10	37.07	8	37.33	36.90	2	10,688	0.02%
2020/08/04	3	37.03	8	37.14	37.10	-5	10,597	-0.05%
2020/08/03	12	36.79	41	36.94	36.85	-29	10,564	-0.27%
2020/07/31	46	37.39	40	37.19	37.15	6	10,441	0.06%
2020/07/30	3	35.87	12	35.94	36.35	-9	9,654	-0.09%
2020/07/29	6	35.82	13	35.57	35.50	-7	9,631	-0.07%
2020/07/28	94	36.32	222	35.93	35.65	-128	9,736	-1.31%	大賣/鉅額交易
2020/07/27	2	35.03	12	34.73	35.25	-10	9,497	-0.11%
2020/07/24	1	34.30	5	35.00	34.25	-4	9,370	-0.04%
2020/07/23	19	34.98	8	35.41	34.85	11	9,367	0.12%
2020/07/22	2	35.00	2	35.23	35.05	0	9,487	0.00%
2020/07/21	45	35.14	30	35.14	34.85	15	9,454	0.16%
2020/07/20	2	34.45	44	34.25	34.50	-42	9,423	-0.45%
2020/07/17	101	35.01	85	35.13	34.85	16	9,443	0.17%	大買/
2020/07/16	121	35.31	58	35.24	35.60	63	9,483	0.66%	大買/
2020/07/15	48	34.04	39	33.89	34.20	9	9,227	0.10%
2020/07/14	22	33.66	8	33.88	33.50	14	9,231	0.15%
2020/07/13	50	34.33	9	34.21	34.30	41	9,247	0.44%
2020/07/10	40	35.74	0	0.00	35.55	40	9,270	0.43%
2020/07/09	18	36.97	20	36.94	36.70	-2	9,162	-0.02%
2020/07/08	24	37.22	8	37.43	37.20	16	9,011	0.18%
2020/07/07	45	37.09	6	37.05	37.00	39	8,909	0.44%
2020/07/06	118	38.76	99	38.71	38.55	19	8,697	0.22%	大買/
2020/07/03	38	35.37	41	35.56	36.45	-3	8,188	-0.04%
2020/07/02	0	0.00	5	33.97	34.20	-5	7,697	-0.06%
2020/07/01	0	0.00	3	33.75	33.80	-3	7,699	-0.04%
2020/06/30	2	33.50	10	33.40	33.40	-8	7,723	-0.10%
2020/06/29	3	33.20	0	0.00	33.00	3	7,759	0.04%
2020/06/24	2	33.50	4	33.30	33.30	-2	7,783	-0.03%
2020/06/22	1	33.65	1	33.55	33.50	0	7,964	0.00%
2020/06/19	14	34.21	14	33.96	33.60	0	8,082	0.00%
2020/06/18	10	33.50	2	33.50	33.50	8	8,038	0.10%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	14	33.88	14	34.22	33.95	0	8,149	0.00%
2020/06/15	12	33.53	11	33.31	33.30	1	8,200	0.01%
2020/06/12	39	33.63	51	33.62	34.15	-12	8,265	-0.15%
2020/06/11	9	33.16	16	33.03	32.75	-7	8,149	-0.09%
2020/06/10	1	34.05	2	33.60	33.70	-1	8,183	-0.01%
2020/06/09	12	34.10	13	33.95	33.90	-1	8,370	-0.01%
2020/06/08	50	35.14	43	35.34	34.85	7	8,405	0.08%
2020/06/05	4	33.96	6	33.93	33.90	-2	8,023	-0.02%
2020/06/04	4	33.76	20	34.13	33.60	-16	8,147	-0.20%
2020/06/03	35	34.18	40	34.28	34.15	-5	8,189	-0.06%
2020/06/02	64	34.54	51	34.33	34.55	13	8,115	0.16%
2020/06/01	2	33.30	2	33.43	33.60	0	7,927	0.00%
2020/05/29	4	32.95	2	33.00	32.75	2	7,968	0.03%
2020/05/28	3	33.15	4	33.34	33.10	-1	8,140	-0.01%
2020/05/27	10	33.26	13	33.51	33.20	-3	8,364	-0.04%
2020/05/26	10	34.03	13	33.90	33.50	-3	8,744	-0.03%
2020/05/25	9	33.28	11	33.06	33.70	-2	8,973	-0.02%
2020/05/22	3	32.80	11	32.77	32.60	-8	8,967	-0.09%
2020/05/21	3	33.60	42	33.81	33.65	-39	8,967	-0.43%
2020/05/20	9	33.40	7	33.41	33.55	2	9,054	0.02%
2020/05/19	9	32.88	8	32.93	33.20	1	9,104	0.01%
2020/05/18	16	32.99	16	32.94	32.40	0	9,309	0.00%
2020/05/15	79	34.03	45	33.71	33.45	34	9,366	0.36%
2020/05/14	26	34.33	17	34.16	33.70	9	9,582	0.09%
2020/05/13	56	34.02	59	34.08	34.40	-3	9,598	-0.03%
2020/05/12	41	33.76	29	33.37	33.40	12	9,448	0.13%
2020/05/11	20	33.18	22	33.05	33.05	-2	9,464	-0.02%
2020/05/08	4	33.25	7	33.26	32.70	-3	9,395	-0.03%
2020/05/07	3	32.80	3	32.80	32.70	0	9,277	0.00%
2020/05/06	11	32.80	19	32.74	32.35	-8	9,233	-0.09%
2020/05/05	4	32.74	11	32.88	32.55	-7	9,207	-0.08%
2020/05/04	10	32.83	17	32.81	32.85	-7	9,141	-0.08%
2020/04/30	16	32.09	16.3	31.76	32.70	-0.3	8,989	0.00%
2020/04/29	1	31.05	23	30.99	30.90	-22	8,825	-0.25%
2020/04/28	26	31.13	21	31.12	30.95	5	8,819	0.06%
2020/04/27	25	30.58	14.3	30.32	30.70	10.7	8,850	0.12%
2020/04/24	2	29.45	0	0.00	29.40	2	8,714	0.02%
2020/04/23	4	29.40	7	29.45	29.30	-3	8,710	-0.03%
2020/04/22	4	28.80	3	29.02	29.05	1	8,702	0.01%
2020/04/21	13	29.92	7	29.75	28.75	6	8,808	0.07%
2020/04/20	4	29.03	1	29.15	29.00	3	8,715	0.03%
2020/04/17	5	29.39	7	29.49	28.80	-2	8,765	-0.02%
2020/04/16	1	28.85	17	28.97	29.10	-16	8,703	-0.18%
2020/04/15	16	29.18	2	29.23	29.05	14	8,664	0.16%
2020/04/14	0	28.70	2	28.65	28.65	-2	8,655	-0.02%
2020/04/13	1	28.00	1	28.40	28.00	0	8,677	0.00%
2020/04/10	3	28.33	1	28.30	28.30	2	8,761	0.02%
2020/04/09	25	29.19	28	28.69	28.45	-3	9,015	-0.03%
2020/04/08	14	28.76	11.5	28.53	28.90	2.5	9,001	0.03%
2020/04/07	2	27.40	3	27.27	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	1	26.25	26.60	-1	9,145	-0.01%
2020/04/01	2	26.15	4	26.10	26.15	-2	9,526	-0.02%
2020/03/31	10	25.92	11	25.74	25.95	-1	9,491	-0.01%
2020/03/30	2	24.83	6	25.27	25.70	-4	9,638	-0.04%
2020/03/27	24	26.18	2	26.75	25.60	22	9,646	0.23%
2020/03/26	4	25.78	7	25.94	26.05	-3	9,570	-0.03%
2020/03/25	65	25.57	66	25.61	26.00	-1	9,519	-0.01%
2020/03/24	3	23.90	2	23.93	23.90	1	9,452	0.01%
2020/03/23	0	0.00	100	23.00	22.60	-100	9,873	-1.01%
2020/03/20	12	24.13	26	23.98	24.30	-14	10,014	-0.14%
2020/03/19	17.4	22.76	21	23.78	22.55	-3.6	10,038	-0.04%
2020/03/18	4.1	25.90	11	25.56	25.05	-6.9	10,011	-0.07%
2020/03/17	17.4	25.31	36	25.55	25.05	-18.6	10,270	-0.18%
2020/03/16	15.1	27.72	4	27.95	26.45	11.1	10,196	0.11%
2020/03/13	14.1	27.54	49	27.33	27.90	-34.9	10,206	-0.34%
2020/03/12	36	30.46	21	30.21	30.20	15	10,016	0.15%
2020/03/11	16	32.82	4	33.15	32.40	12	10,010	0.12%
2020/03/10	18	32.74	14	32.67	33.05	4	10,412	0.04%
2020/03/09	9	33.37	4	33.86	33.00	5	10,701	0.05%
2020/03/06	3	34.78	4	34.95	34.75	-1	10,583	-0.01%
2020/03/05	7	35.39	17	35.37	35.20	-10	10,574	-0.09%
2020/03/04	25	34.82	3	35.07	34.85	22	10,516	0.21%
2020/03/03	10	35.61	6	35.54	35.15	4	10,472	0.04%
2020/03/02	9	34.86	13	34.98	35.50	-4	10,424	-0.04%
2020/02/27	78	36.09	53	35.56	34.15	25	10,167	0.25%
2020/02/26	79	35.68	89	35.43	36.00	-10	9,735	-0.10%
2020/02/25	5	35.03	8	34.91	35.15	-3	9,448	-0.03%
2020/02/24	9	34.99	5	35.06	35.00	4	9,393	0.04%
2020/02/21	21	35.28	16	35.14	35.40	5	9,348	0.05%
2020/02/20	84	35.14	5	35.17	35.00	79	9,230	0.86%
2020/02/19	57	35.38	89	35.38	35.30	-32	9,113	-0.35%
2020/02/18	21	34.70	13	34.62	34.65	8	8,882	0.09%
2020/02/17	84	34.81	42	34.98	34.65	42	8,773	0.48%
2020/02/14	17	34.08	9	33.76	34.00	8	8,475	0.09%
2020/02/13	29	33.68	25	33.57	33.50	4	8,308	0.05%
2020/02/12	12	33.23	10	33.33	33.60	2	8,348	0.02%
2020/02/11	1	32.20	5	32.17	32.20	-4	8,274	-0.05%
2020/02/10	4	31.68	2	31.60	31.60	2	8,344	0.02%
2020/02/07	13	31.88	11	31.99	31.85	2	8,493	0.02%
2020/02/06	8	32.45	7	32.34	32.40	1	8,669	0.01%
2020/02/05	10	32.14	5	32.20	31.80	5	8,800	0.06%
2020/02/04	3	31.77	0	0.00	32.10	3	8,800	0.03%
2020/02/03	11	30.59	8	30.53	31.20	3	8,871	0.03%
2020/01/31	3	32.53	1	32.70	32.50	2	8,827	0.02%
2020/01/30	8	32.82	8	32.31	32.25	0	9,107	0.00%
2020/01/20	1	35.70	4	35.73	35.80	-3	9,084	-0.03%
2020/01/17	2	35.63	0	0.00	35.45	2	9,265	0.02%
2020/01/16	1	35.40	0	0.00	35.45	1	9,526	0.01%
2020/01/15	25	35.60	25	35.61	35.55	0	9,835	0.00%
2020/01/14	12	35.47	5	35.60	35.40	7	9,947	0.07%
2020/01/13	9	34.99	24	34.91	35.15	-15	10,704	-0.14%
2020/01/10	5	34.02	1	34.45	34.15	4	11,060	0.04%
2020/01/09	2	34.45	2	34.30	34.30	0	11,048	0.00%
2020/01/08	27	34.33	15	34.25	34.00	12	11,063	0.11%
2020/01/07	26	34.97	27	35.07	34.80	-1	11,090	-0.01%
2020/01/06	11	35.39	0	0.00	35.20	11	11,228	0.10%
2020/01/03	31	37.11	36	37.16	36.25	-5	11,149	-0.04%
2020/01/02	33	36.82	19	36.92	36.90	14	10,906	0.13%
2019/12/31	7	36.72	5	36.38	36.35	2	10,825	0.02%
2019/12/30	47	37.39	43	37.33	37.10	4	10,750	0.04%
2019/12/27	15	36.98	23	36.94	37.30	-8	10,473	-0.08%
2019/12/26	5	35.87	2	36.00	35.80	3	10,121	0.03%
2019/12/25	37	36.60	39	36.42	36.10	-2	10,177	-0.02%
2019/12/24	1	35.90	2	35.85	35.80	-1	10,039	-0.01%
2019/12/23	0	36.00	0	0.00	36.10	0	10,132	0.00%
2019/12/20	16	35.99	11	36.11	35.90	5	10,247	0.05%
2019/12/19	2	35.83	0	0.00	35.90	2	10,473	0.02%
2019/12/18	21	36.93	17	36.92	36.30	4	10,454	0.04%
2019/12/17	17	36.59	3	36.13	36.60	14	10,055	0.14%
2019/12/16	18	36.37	19	36.17	36.05	-1	10,068	-0.01%
2019/12/13	12	35.93	11	35.39	35.60	1	9,918	0.01%
2019/12/12	7	36.12	30	36.30	35.50	-23	9,803	-0.23%
2019/12/11	9	35.48	6	35.42	35.50	3	9,404	0.03%
2019/12/10	17	35.67	2	35.65	35.75	15	9,363	0.16%
2019/12/09	6	35.40	2	35.30	35.30	4	9,240	0.04%
2019/12/06	15	35.58	34	35.58	35.55	-19	9,233	-0.21%
2019/12/05	82	35.65	79	35.43	35.25	3	9,090	0.03%
2019/12/04	160	34.71	173	34.77	34.85	-13	8,701	-0.15%	大買/大賣/
2019/12/03	0	0.00	3	33.10	33.10	-3	8,310	-0.04%
2019/12/02	3	33.00	0	0.00	33.05	3	8,328	0.04%
2019/11/29	1	33.60	6	33.54	33.45	-5	8,386	-0.06%
2019/11/28	3	34.02	10	33.75	33.80	-7	8,410	-0.08%
2019/11/27	23	33.61	22	34.01	34.10	1	8,529	0.01%
2019/11/25	2	33.08	11	33.05	33.05	-9	8,682	-0.10%
2019/11/22	4	33.40	3	33.10	33.05	1	8,719	0.01%
2019/11/21	1	32.85	3	32.90	33.25	-2	8,766	-0.02%
2019/11/20	6	33.28	1	33.15	33.15	5	8,779	0.06%
2019/11/18	3	33.35	1	33.20	33.35	2	8,874	0.02%
2019/11/14	0	0.00	39	33.17	33.00	-39	9,074	-0.43%
2019/11/13	10	33.55	13	33.44	33.25	-3	9,090	-0.03%
2019/11/12	2	33.28	12	33.40	33.60	-10	9,106	-0.11%
2019/11/11	12	33.18	3	33.38	33.00	9	9,114	0.10%
2019/11/08	6	34.51	37	34.51	34.30	-31	9,043	-0.34%
2019/11/07	13	35.32	5	35.45	35.05	8	9,033	0.09%
2019/11/06	25	36.11	7	36.38	35.75	18	9,078	0.20%
2019/11/05	9	36.23	47	36.42	36.00	-38	8,993	-0.42%
2019/11/04	41	36.17	13	36.15	35.80	28	8,863	0.32%
2019/11/01	1	35.70	2	35.50	35.70	-1	8,740	-0.01%
2019/10/31	3	35.17	8	35.39	35.05	-5	8,780	-0.06%
2019/10/30	12	35.76	6	35.88	35.80	6	8,690	0.07%
2019/10/29	30	36.15	34	36.20	36.05	-4	8,683	-0.05%
2019/10/28	13	35.64	7	35.56	35.60	6	8,555	0.07%
2019/10/25	11	36.06	25	36.32	35.50	-14	8,580	-0.16%
2019/10/24	36	36.38	13	36.58	36.70	23	8,427	0.27%
2019/10/23	5	36.44	10	36.63	36.35	-5	8,296	-0.06%
2019/10/22	26	36.19	31	36.21	36.15	-5	8,261	-0.06%
2019/10/21	54	36.09	61	36.20	36.30	-7	8,106	-0.09%
2019/10/18	82	34.18	87	34.50	34.80	-5	7,458	-0.07%
2019/10/17	0	33.40	1	33.50	33.45	-1	7,237	-0.01%
2019/10/16	2	33.18	0	0.00	33.20	2	7,345	0.03%
2019/10/15	8	34.03	7	34.11	33.40	1	7,326	0.01%
2019/10/14	18	34.06	26	34.02	33.75	-8	7,233	-0.11%
2019/10/09	0	0.00	2	33.00	32.70	-2	7,081	-0.03%
2019/10/08	3	32.88	6	32.94	32.90	-3	7,118	-0.04%
2019/10/07	8	33.42	1	33.55	33.45	7	7,175	0.10%
2019/10/04	16	34.39	9	34.12	33.85	7	7,280	0.10%
2019/10/03	3	33.65	5	33.84	34.10	-2	7,323	-0.03%
2019/10/02	27	33.91	1	33.90	33.90	26	7,419	0.35%
2019/10/01	12	34.43	18	34.16	34.60	-6	7,428	-0.08%
2019/09/27	1	33.75	10	34.27	33.65	-9	7,471	-0.12%
2019/09/26	30	34.51	55	34.65	34.10	-25	7,535	-0.33%
2019/09/25	69	34.19	43	34.50	34.50	26	7,686	0.34%
2019/09/24	18	34.26	22	34.35	34.15	-4	7,755	-0.05%
2019/09/23	14	33.72	3	33.75	33.75	11	7,525	0.15%
2019/09/20	3	33.50	8	33.62	33.45	-5	7,554	-0.07%
2019/09/19	10	33.38	13	33.40	33.50	-3	7,653	-0.04%
2019/09/18	0	32.55	2	32.60	32.55	-2	7,571	-0.03%
2019/09/17	6	32.45	15	32.58	32.50	-9	7,640	-0.12%
2019/09/16	1	32.20	0	0.00	32.20	1	7,696	0.01%
2019/09/12	0	0.00	3	32.33	32.20	-3	7,842	-0.04%
2019/09/11	0	0.00	5	32.07	31.90	-5	7,914	-0.06%
2019/09/10	15	31.89	0	0.00	31.90	15	8,037	0.19%
2019/09/09	5	32.66	6	32.58	32.35	-1	8,377	-0.01%
2019/09/06	10	32.96	8	33.17	32.90	2	8,430	0.02%
2019/09/05	4	32.90	58	32.88	32.90	-54	8,426	-0.64%
2019/09/04	0	0.00	30	32.70	32.85	-30	8,683	-0.35%
2019/09/03	4	32.96	30	33.04	32.50	-26	8,754	-0.30%
2019/09/02	3	32.33	10	32.61	32.70	-7	8,710	-0.08%
2019/08/30	25.6	32.69	25	32.66	32.10	0.6	8,713	0.01%
2019/08/29	2	32.30	12	32.18	32.30	-10	8,640	-0.12%
2019/08/28	25	32.26	33	32.42	32.55	-8	8,568	-0.09%
2019/08/27	2	31.45	0	0.00	31.40	2	8,406	0.02%
2019/08/26	3	31.53	24	31.69	31.50	-21	8,466	-0.25%
2019/08/23	11	32.33	4	32.54	32.40	7	8,468	0.08%
2019/08/22	8	32.84	8	32.55	32.40	0	8,490	0.00%
2019/08/21	11	32.93	4	33.08	32.70	7	8,500	0.08%
2019/08/20	6	33.12	0	0.00	32.90	6	8,487	0.07%
2019/08/19	4	33.35	25	33.45	33.40	-21	8,459	-0.25%
2019/08/16	4	31.90	4	32.35	32.50	0	8,412	0.00%
2019/08/15	7	31.86	7	31.80	31.85	0	8,490	0.00%
2019/08/14	12	32.56	9	32.90	32.50	3	8,552	0.04%
2019/08/13	9	32.66	9	32.71	32.50	0	8,640	0.00%
2019/08/12	10	32.22	14	32.47	32.45	-4	8,721	-0.05%
2019/08/08	11	33.05	5	33.14	32.85	6	8,736	0.07%
2019/08/07	11	33.77	8	33.98	33.20	3	8,803	0.03%
2019/08/06	2	34.15	9	33.79	34.15	-7	8,983	-0.08%
2019/08/05	10	34.28	3	33.88	33.85	7	9,305	0.08%
2019/08/02	15	34.74	30	34.56	34.55	-15	9,570	-0.16%
2019/08/01	10	35.76	1	36.00	35.75	9	9,723	0.09%
2019/07/31	8	36.09	16	35.83	36.20	-8	9,932	-0.08%
2019/07/30	63	36.03	51	35.90	35.60	12	9,958	0.12%
2019/07/29	18	37.19	5	37.22	37.05	13	9,899	0.13%
2019/07/26	22	36.93	0	0.00	37.00	22	9,916	0.22%
2019/07/25	10	36.80	13	36.87	36.90	-3	9,947	-0.03%
2019/07/24	49	36.98	27	37.07	36.80	22	10,024	0.22%
2019/07/23	4	36.10	0	0.00	36.10	4	10,242	0.04%
2019/07/22	23	36.60	36	36.59	36.50	-13	10,750	-0.12%
2019/07/19	14	35.80	16	35.67	36.05	-2	11,077	-0.02%
2019/07/18	9	34.78	12	35.07	34.50	-3	11,053	-0.03%
2019/07/17	3	35.78	1	35.65	35.65	2	11,077	0.02%
2019/07/15	26	35.82	5	35.78	35.70	21	11,875	0.18%
2019/07/12	4	35.61	3	35.67	35.40	1	12,082	0.01%
2019/07/11	2	35.73	6	35.78	35.60	-4	12,129	-0.03%
2019/07/10	2	37.60	3	37.55	37.60	-1	12,100	-0.01%
2019/07/09	6	37.76	0	0.00	37.40	6	12,054	0.05%
2019/07/08	13	38.05	9	38.41	38.05	4	12,117	0.03%
2019/07/05	10	37.69	171	37.53	37.80	-161	12,158	-1.32%	大賣/鉅額交易
2019/07/04	11	37.50	10	37.50	37.55	1	12,166	0.01%
2019/07/03	6	36.93	12	37.07	36.90	-6	12,483	-0.05%
2019/07/02	20	37.44	23	37.17	37.10	-3	12,517	-0.02%
2019/07/01	11	36.35	23	36.21	36.45	-12	12,550	-0.10%
2019/06/28	1	35.10	14	35.31	35.35	-13	12,808	-0.10%
2019/06/27	2	35.08	18	35.27	35.15	-16	13,119	-0.12%
2019/06/26	25	34.65	29.1	34.41	34.70	-4.1	13,074	-0.03%
2019/06/25	49	35.23	41	35.48	35.30	8	13,030	0.06%
2019/06/24	15	35.43	24.1	35.27	36.00	-9.1	12,960	-0.07%
2019/06/21	25	35.68	19	35.74	35.05	6	12,923	0.05%
2019/06/20	65	35.90	24	35.85	35.70	41	12,880	0.32%
2019/06/19	10	35.41	17	35.37	35.55	-7	12,826	-0.05%
2019/06/18	17	35.08	13	35.19	35.05	4	12,825	0.03%
2019/06/17	46	35.56	51.1	35.69	35.50	-5.1	12,844	-0.04%
2019/06/14	18	34.61	17	34.57	34.40	1	12,517	0.01%
2019/06/13	21	34.18	16	34.24	34.25	5	12,543	0.04%
2019/06/12	92	34.99	82	34.89	34.60	10	12,564	0.08%
2019/06/11	4	33.94	27	33.82	34.05	-23	12,406	-0.19%
2019/06/10	10	33.32	9	33.30	33.25	1	12,391	0.01%
2019/06/06	6	32.95	6	33.05	32.80	0	12,525	0.00%
2019/06/05	30	33.68	14	33.75	33.10	16	12,542	0.13%
2019/06/04	16	33.54	5	33.38	33.50	11	12,606	0.09%
2019/06/03	12	32.88	10	32.97	33.25	2	12,833	0.02%
2019/05/31	32	33.51	4	33.56	33.50	28	13,007	0.22%
2019/05/30	16	32.73	15	32.84	33.15	1	13,059	0.01%
2019/05/29	12	32.29	16.1	32.23	32.30	-4.1	13,289	-0.03%
2019/05/28	3	32.62	0	0.00	32.95	3	13,695	0.02%
2019/05/27	14	33.32	12	33.14	32.90	2	14,182	0.01%
2019/05/24	15	33.36	10.1	33.36	33.05	4.9	14,485	0.03%
2019/05/23	26	33.16	25	33.14	33.30	1	14,617	0.01%
2019/05/22	19	34.41	7	34.40	33.90	12	14,824	0.08%
2019/05/21	28	33.36	21	33.18	33.90	7	15,197	0.05%
2019/05/20	23	32.98	30	33.05	33.05	-7	15,278	-0.05%
2019/05/17	29	34.12	27	33.98	33.80	2	15,570	0.01%
2019/05/16	18	34.67	18	34.54	33.80	0	15,910	0.00%
2019/05/15	54	35.15	32	35.15	34.90	22	16,886	0.13%
2019/05/14	21	34.20	23	33.95	35.25	-2	17,494	-0.01%
2019/05/13	20	34.59	20	34.87	33.80	0	17,719	0.00%
2019/05/10	29	37.17	14	37.76	36.60	15	17,580	0.09%
2019/05/09	20	37.92	27	38.23	37.25	-7	17,423	-0.04%
2019/05/08	49	38.74	31	38.90	38.90	18	17,313	0.10%
2019/05/07	15	38.39	6	38.62	38.40	9	17,407	0.05%
2019/05/06	17	38.37	11	38.43	38.15	6	17,976	0.03%
2019/05/03	24	39.39	11	39.44	39.35	13	17,943	0.07%
2019/05/02	24	39.03	2	38.85	38.90	22	17,968	0.12%
2019/04/30	11	38.77	33	38.65	39.05	-22	18,100	-0.12%
2019/04/29	81	39.64	103	39.63	38.55	-22	17,988	-0.12%	大賣/
2019/04/26	101	40.83	87	40.72	41.15	14	17,730	0.08%	大買/
2019/04/25	48	40.34	52	40.28	40.55	-4	17,250	-0.02%
2019/04/24	28	39.70	36	39.67	39.40	-8	16,889	-0.05%
2019/04/23	7	39.14	10	39.37	39.00	-3	16,911	-0.02%
2019/04/22	66	40.30	56	40.27	39.25	10	17,008	0.06%
2019/04/19	25	38.49	28	38.48	39.00	-3	16,563	-0.02%
2019/04/18	33	38.36	24	38.90	37.85	9	16,598	0.05%
2019/04/17	54	38.33	70	38.33	38.25	-16	16,622	-0.10%
2019/04/16	11	37.78	15	37.96	38.05	-4	16,677	-0.02%
2019/04/15	39	37.44	0	0.00	37.30	39	16,926	0.23%
2019/04/12	25	37.52	20	37.65	37.25	5	17,317	0.03%
2019/04/11	43	38.76	29	38.71	38.10	14	17,415	0.08%
2019/04/10	7	39.23	9	39.24	39.35	-2	17,356	-0.01%
2019/04/09	105	40.18	148	40.03	39.60	-43	17,404	-0.25%	大買/大賣/
2019/04/08	79	39.58	19	39.59	39.30	60	17,317	0.35%
2019/04/03	19	39.56	119	39.16	39.20	-100	17,378	-0.58%	大賣/
2019/04/02	99	38.54	85	38.88	39.45	14	17,400	0.08%
2019/04/01	108	38.14	36	37.76	37.90	72	17,263	0.42%	大買/
2019/03/29	16	36.53	15	36.62	36.90	1	17,149	0.01%
2019/03/28	21	36.95	14	37.11	36.55	7	17,823	0.04%
2019/03/27	11	36.86	4	36.85	36.80	7	18,695	0.04%
2019/03/26	3	37.00	5	37.13	36.90	-2	19,704	-0.01%
2019/03/25	9	36.54	5	36.42	36.70	4	20,382	0.02%
2019/03/22	42	37.40	42	37.22	37.10	0	20,597	0.00%
2019/03/21	14	37.12	8	37.26	36.75	6	20,876	0.03%
2019/03/20	7	37.07	14	37.08	37.10	-7	21,208	-0.03%
2019/03/19	10	36.56	4	36.61	36.45	6	21,697	0.03%
2019/03/18	20	36.48	20	36.23	36.25	0	22,043	0.00%
2019/03/15	17	37.04	19	37.03	36.70	-2	22,301	-0.01%
2019/03/14	19	36.76	12	36.50	36.45	7	22,583	0.03%
2019/03/13	11	37.09	8	37.18	37.10	3	23,091	0.01%
2019/03/12	14	37.76	13	37.90	37.35	1	23,411	0.00%
2019/03/11	29	37.30	28	37.37	37.30	1	23,766	0.00%
2019/03/08	7	36.93	12	36.60	37.25	-5	24,548	-0.02%
2019/03/07	105	38.08	174	37.33	37.05	-69	25,184	-0.27%	大買/大賣/
2019/03/06	43	38.90	39	39.24	38.65	4	26,262	0.02%
2019/03/05	38	38.75	40	38.92	38.60	-2	27,112	-0.01%
2019/03/04	31	39.28	22	39.53	38.95	9	28,054	0.03%
2019/02/27	115	39.23	59	39.16	39.50	56	28,110	0.20%	大買/
2019/02/26	45	39.01	49	39.08	38.60	-4	28,202	-0.01%
2019/02/25	62	37.88	57	37.85	37.80	5	28,383	0.02%
2019/02/22	21	39.16	19	39.40	38.75	2	29,437	0.01%
2019/02/21	23	38.98	26	39.16	39.40	-3	29,463	-0.01%
2019/02/20	55	40.43	77	40.37	39.50	-22	29,489	-0.07%
2019/02/19	26	39.24	21	39.31	39.50	5	29,660	0.02%
2019/02/18	39	39.71	25	39.61	39.20	14	30,192	0.05%
2019/02/15	70	38.99	53	39.12	38.80	17	30,612	0.06%
2019/02/14	227	39.98	167	40.16	39.80	60	30,775	0.19%	大買/大賣/
2019/02/13	41	37.91	105	37.98	38.75	-64	30,306	-0.21%	大賣/
2019/02/12	66	35.42	62	35.41	35.25	4	30,182	0.01%
2019/02/11	22	34.44	31	34.45	34.35	-9	31,029	-0.03%
2019/01/30	18	33.69	24	33.80	33.40	-6	31,892	-0.02%
2019/01/29	27	33.43	15	33.57	33.40	12	32,202	0.04%
2019/01/28	66	34.87	73	34.66	34.25	-7	32,566	-0.02%
2019/01/25	66	34.01	74	34.07	34.30	-8	33,389	-0.02%
2019/01/24	12	32.64	17	32.64	32.65	-5	34,287	-0.01%
2019/01/23	17	32.21	8	32.26	32.25	9	34,578	0.03%
2019/01/22	33	32.57	32	32.57	32.60	1	34,995	0.00%
2019/01/21	12	32.33	13	32.34	32.20	-1	35,430	0.00%
2019/01/18	9	31.53	10	31.81	32.20	-1	35,828	0.00%
2019/01/17	9	32.48	6	32.13	32.00	3	36,054	0.01%
2019/01/16	15	32.48	14	32.51	32.60	1	36,365	0.00%
2019/01/15	15	32.02	13	32.23	32.05	2	36,476	0.01%
2019/01/14	42	32.04	47	32.04	31.85	-5	36,612	-0.01%
2019/01/11	24	33.73	29	33.50	32.95	-5	36,713	-0.01%
2019/01/10	21	33.64	21	33.83	33.40	0	36,865	0.00%
2019/01/09	28	33.45	26	33.62	33.40	2	37,074	0.01%
2019/01/08	27	33.40	26	33.34	33.35	1	37,626	0.00%
2019/01/07	16	33.43	16	33.26	33.55	0	37,762	0.00%
2019/01/04	32	30.62	56	30.52	31.50	-24	38,001	-0.06%
2019/01/03	21	32.65	33	32.63	32.00	-12	37,814	-0.03%
2019/01/02	33	33.62	24	33.75	33.50	9	38,184	0.02%
2018/12/28	11	33.45	11	33.53	33.50	0	38,634	0.00%
2018/12/27	63	33.98	70	34.08	33.50	-7	39,107	-0.02%
2018/12/26	52	33.73	44	33.71	32.50	8	39,032	0.02%
2018/12/25	66	33.01	56	33.12	33.40	10	39,341	0.03%
2018/12/24	46	33.89	59	33.92	34.40	-13	39,312	-0.03%
2018/12/22	35	34.29	30	34.36	34.65	5	39,298	0.01%
2018/12/21	164	34.25	141	34.22	35.45	23	39,507	0.06%	大買/大賣/
2018/12/20	128	33.84	144	33.68	33.60	-16	39,119	-0.04%	大買/大賣/
2018/12/19	111	36.57	107	36.66	35.20	4	38,481	0.01%	大買/大賣/
2018/12/18	160	38.96	127	38.55	37.60	33	38,498	0.09%	大買/大賣/
2018/12/17	36	40.48	37	40.64	40.50	-1	38,648	0.00%
2018/12/14	94	41.22	66	41.01	40.70	28	38,836	0.07%
2018/12/13	43	42.09	33	42.20	42.30	10	38,818	0.03%
2018/12/12	101	42.17	104	42.00	41.85	-3	38,745	-0.01%	大買/大賣/
2018/12/11	123	41.51	113	41.67	40.55	10	38,901	0.03%	大買/大賣/
2018/12/10	48	40.62	52	40.29	41.45	-4	39,090	-0.01%
2018/12/07	42	41.21	41	41.15	40.90	1	39,058	0.00%
2018/12/06	43	40.02	43	40.36	40.15	0	39,164	0.00%
2018/12/05	21	41.87	16	41.93	41.90	5	39,076	0.01%
2018/12/04	36	43.75	32	43.44	43.20	4	39,419	0.01%
2018/12/03	227	44.71	96	44.92	44.20	131	39,430	0.33%	大買/鉅額交易
2018/11/30	126	42.63	111	42.44	43.20	15	38,819	0.04%	大買/大賣/
2018/11/29	245	41.70	293	41.81	42.50	-48	38,225	-0.13%	大買/大賣/
2018/11/28	221	40.19	244	40.40	39.85	-23	37,146	-0.06%	大買/大賣/
2018/11/27	130	39.47	164	39.61	39.40	-34	36,504	-0.09%	大買/大賣/
2018/11/26	112	38.27	56	37.98	38.20	56	35,653	0.16%	大買/
2018/11/23	223	38.65	229	38.46	37.35	-6	35,760	-0.02%	大買/大賣/
2018/11/22	140	38.97	134	38.64	38.15	6	35,578	0.02%	大買/大賣/
2018/11/21	247	38.92	255	39.42	39.50	-8	35,256	-0.02%	大買/大賣/
2018/11/20	19	37.65	21	37.56	37.45	-2	34,251	-0.01%
2018/11/19	22	37.35	23	37.24	37.70	-1	34,401	0.00%
2018/11/16	96	37.95	102	37.69	36.75	-6	34,265	-0.02%	大賣/
2018/11/15	55	36.93	57	37.04	37.70	-2	33,749	-0.01%
2018/11/14	146	38.11	125	37.25	37.00	21	33,259	0.06%	大買/大賣/
2018/11/13	119	37.45	113	37.73	38.35	6	32,871	0.02%	大買/大賣/
2018/11/12	57	37.14	62	37.17	37.80	-5	32,467	-0.02%
2018/11/09	62	36.66	52	36.49	37.00	10	32,209	0.03%
2018/11/08	139	37.22	124	36.97	36.25	15	31,899	0.05%	大買/大賣/
2018/11/07	53	34.80	79	34.50	35.80	-26	31,002	-0.08%
2018/11/06	71	32.88	56	33.02	32.55	15	30,328	0.05%
2018/11/05	63	33.41	75	33.55	34.05	-12	30,079	-0.04%
2018/11/02	61	33.43	74	33.48	33.30	-13	29,779	-0.04%
2018/11/01	321	33.04	301	33.00	32.75	20	29,018	0.07%	大買/大賣/
2018/10/31	22	31.00	42	31.24	31.40	-20	27,766	-0.07%
2018/10/30	136	28.15	151	28.19	28.55	-15	27,535	-0.05%	大買/大賣/
2018/10/29	30	27.49	78	27.34	28.65	-48	27,409	-0.18%
2018/10/26	27	26.86	29	26.89	26.05	-2	27,322	-0.01%
2018/10/25	48	26.82	17	27.11	26.55	31	27,120	0.11%
2018/10/24	52	30.56	27	30.63	29.50	25	26,849	0.09%
2018/10/23	20	31.67	22	32.11	31.35	-2	26,639	-0.01%
2018/10/22	20	32.59	27	32.69	33.10	-7	26,588	-0.03%
2018/10/19	33	31.85	27	31.89	32.35	6	26,568	0.02%
2018/10/18	22	33.53	22	33.70	33.25	0	26,457	0.00%
2018/10/17	25	33.69	28	33.61	33.10	-3	26,349	-0.01%
2018/10/16	80	33.43	73	33.78	33.25	7	26,327	0.03%
2018/10/15	12	32.10	13	31.60	32.00	-1	26,269	0.00%
2018/10/12	30	32.10	22	32.09	31.85	8	26,475	0.03%
2018/10/11	27	32.19	24	32.12	31.80	3	26,210	0.01%
2018/10/09	69	35.47	64	35.61	35.30	5	26,240	0.02%
2018/10/08	51	35.80	65	35.91	35.15	-14	26,051	-0.05%
2018/10/05	43	37.40	29	38.10	36.80	14	25,907	0.05%
2018/10/04	37	40.62	33	40.44	40.00	4	25,635	0.02%
2018/10/03	53	41.29	51	41.79	40.40	2	25,839	0.01%
2018/10/02	33	43.17	27	43.21	42.60	6	26,084	0.02%
2018/10/01	44	43.11	49	43.04	43.20	-5	26,286	-0.02%
2018/09/28	31	43.28	27	43.22	43.50	4	26,732	0.01%
2018/09/27	17	42.96	35	43.21	42.20	-18	26,709	-0.07%
2018/09/26	40	44.06	36	44.11	43.80	4	27,040	0.01%
2018/09/25	135	44.99	115	45.24	44.15	20	26,956	0.07%	大買/大賣/
2018/09/21	114	43.52	92	43.08	43.85	22	26,206	0.08%	大買/
2018/09/20	34	41.16	38	41.24	40.75	-4	25,600	-0.02%
2018/09/19	19	41.56	16	41.46	40.20	3	25,686	0.01%
2018/09/18	30	41.41	42	41.53	40.95	-12	25,896	-0.05%
2018/09/17	119	41.99	112	41.82	42.40	7	26,186	0.03%	大買/大賣/
2018/09/14	56	40.33	81	39.91	41.45	-25	25,773	-0.10%
2018/09/13	43.4	38.85	24	39.13	37.70	19.4	25,506	0.08%
2018/09/12	65	38.65	63	38.61	38.65	2	25,568	0.01%
2018/09/11	82	39.11	86	38.94	39.60	-4	25,723	-0.02%
2018/09/10	77	38.79	75	38.80	37.45	2	25,491	0.01%
2018/09/07	44	42.31	44.1	42.97	41.50	-0.1	25,119	0.00%
2018/09/06	13	44.60	14	44.69	44.00	-1	25,060	0.00%
2018/09/05	5	44.41	6	44.43	44.55	-1	25,627	0.00%
2018/09/04	15	43.96	11	43.88	43.85	4	27,102	0.01%
2018/09/03	38	44.36	28	43.82	43.55	10	27,874	0.04%
2018/08/31	19	46.34	22	46.26	47.25	-3	28,015	-0.01%
2018/08/30	51	48.37	45	48.39	47.50	6	28,162	0.02%
2018/08/29	30	47.14	37	47.01	47.60	-7	28,205	-0.02%
2018/08/28	36	47.50	37	47.48	47.10	-1	28,746	0.00%
2018/08/27	46	45.31	72	45.60	47.20	-26	28,901	-0.09%
2018/08/24	43	44.95	19	44.30	42.95	24	29,383	0.08%
2018/08/23	15	46.89	10	47.23	46.40	5	30,829	0.02%
2018/08/22	21	47.39	15	47.67	47.10	6	31,632	0.02%
2018/08/21	17	47.45	16	47.66	47.00	1	33,184	0.00%
2018/08/20	35	47.96	16	47.72	47.00	19	34,269	0.06%
2018/08/17	26	51.78	20	51.35	51.80	6	34,573	0.02%
2018/08/16	15	50.41	10	50.30	51.20	5	34,777	0.01%
2018/08/15	28	51.62	34	51.43	50.20	-6	35,119	-0.02%
2018/08/14	46	53.11	40	53.05	53.50	6	35,718	0.02%
2018/08/13	39	55.30	33	56.06	53.60	6	35,970	0.02%
2018/08/10	22	59.87	22	60.10	58.80	0	36,641	0.00%
2018/08/09	26	59.24	34	58.65	59.60	-8	38,103	-0.02%
2018/08/08	49	59.14	53	59.80	58.60	-4	39,838	-0.01%
2018/08/07	33	59.74	33	59.64	59.50	0	40,602	0.00%
2018/08/06	23	57.80	29	57.24	58.30	-6	41,808	-0.01%
2018/08/03	94	56.64	95	56.55	57.80	-1	42,958	0.00%
2018/08/02	68	58.63	49	59.38	56.50	19	43,259	0.04%
2018/08/01	16	61.69	13	62.27	61.80	3	43,841	0.01%
2018/07/31	17	62.40	18	61.74	63.00	-1	45,167	0.00%
2018/07/30	17	62.71	14	62.59	61.80	3	45,338	0.01%
2018/07/27	29	63.58	32	63.48	64.60	-3	45,469	-0.01%
2018/07/26	41	63.91	40	64.05	63.30	1	45,878	0.00%
2018/07/25	27	63.70	15	63.59	63.00	12	46,171	0.03%
2018/07/24	5	62.76	10	62.55	62.90	-5	46,194	-0.01%
2018/07/23	25	60.04	27	60.60	62.80	-2	46,073	0.00%
2018/07/20	45	64.19	40	64.41	62.40	5	46,066	0.01%
2018/07/19	31	63.72	55	63.86	64.00	-24	45,727	-0.05%
2018/07/18	59	62.84	66	61.58	61.50	-7	46,120	-0.02%
2018/07/17	37	63.85	34	63.51	62.60	3	46,538	0.01%
2018/07/16	23	63.53	24	63.82	64.30	-1	47,402	0.00%
2018/07/13	27	64.03	41	63.56	62.30	-14	48,285	-0.03%
2018/07/12	50	62.36	36	62.66	62.10	14	47,998	0.03%
2018/07/11	103	61.54	107	61.55	62.00	-4	47,915	-0.01%	大買/大賣/
2018/07/10	37	61.09	58	60.97	62.40	-21	47,730	-0.04%
2018/07/09	43	58.38	43	58.73	57.80	0	47,682	0.00%
2018/07/06	57	57.00	67	56.98	58.70	-10	47,345	-0.02%
2018/07/05	43	54.53	49	54.44	53.90	-6	46,923	-0.01%
2018/07/04	44	54.70	22	54.54	53.00	22	46,768	0.05%
2018/07/03	29	59.19	24	59.58	58.10	5	46,387	0.01%
2018/07/02	23	60.99	11	60.79	59.10	12	46,387	0.03%
2018/06/29	20	61.05	23	61.29	62.30	-3	46,271	-0.01%
2018/06/28	56	61.56	63.1	62.01	60.80	-7.1	46,268	-0.02%
2018/06/27	72	60.78	78	60.87	61.60	-6	45,965	-0.01%
2018/06/26	82	59.62	85	59.81	60.70	-3	45,735	-0.01%
2018/06/25	32.9	59.06	32.3	58.82	57.60	0.6	45,247	0.00%
2018/06/22	42	60.49	63	61.06	59.70	-21	45,234	-0.05%
2018/06/21	52	62.20	63	62.46	62.50	-11	45,060	-0.02%
2018/06/20	67	63.14	60	62.97	60.60	7	44,997	0.02%
2018/06/19	51	65.22	45	65.15	64.50	6	44,847	0.01%
2018/06/15	86	68.10	88	67.11	66.60	-2	44,751	0.00%
2018/06/14	51	67.13	43	66.96	68.10	8	44,648	0.02%
2018/06/13	147	68.26	157	68.17	67.00	-10	44,859	-0.02%	大買/大賣/
2018/06/12	102	72.56	90	72.81	70.00	12	44,681	0.03%	大買/
2018/06/11	105	67.33	200	67.82	69.70	-95	43,257	-0.22%	大買/大賣/
2018/06/08	47	63.31	28	63.05	63.40	19	42,538	0.04%
2018/06/07	22	65.85	24	66.41	65.00	-2	42,363	0.00%
2018/06/06	52	65.29	43	65.40	66.00	9	42,989	0.02%
2018/06/05	98	64.68	96	63.66	63.70	2	43,474	0.00%
2018/06/04	36	66.92	21	67.14	67.30	15	42,688	0.04%
2018/06/01	224	68.75	156	68.70	67.10	68	42,378	0.16%	大買/大賣/
2018/05/31	137	71.73	146	71.31	69.90	-9	41,822	-0.02%	大買/大賣/
2018/05/30	135	66.81	142	66.80	67.80	-7	40,393	-0.02%	大買/大賣/
2018/05/29	267	67.76	253	67.91	66.40	14	39,562	0.04%	大買/大賣/
2018/05/28	80	64.24	162	64.62	64.80	-82	37,968	-0.22%	大賣/
2018/05/25	130	59.79	126	59.97	60.50	4	36,847	0.01%	大買/大賣/
2018/05/24	40	58.95	56	59.41	59.30	-16	36,381	-0.04%
2018/05/23	135	59.50	123	59.78	58.90	12	36,141	0.03%	大買/大賣/
2018/05/22	52	60.31	62	60.25	58.50	-10	35,613	-0.03%
2018/05/21	55	62.96	51	62.96	62.60	4	34,997	0.01%
2018/05/18	159	62.26	153	61.76	63.20	6	34,507	0.02%	大買/大賣/
2018/05/17	309	62.54	221	63.02	61.20	88	33,760	0.26%	大買/大賣/
2018/05/16	151	61.34	237	61.85	62.00	-86	32,460	-0.26%	大買/大賣/
2018/05/15	156	57.78	106	57.89	57.30	50	31,009	0.16%	大買/大賣/
2018/05/14	187	56.67	279.2	56.29	58.10	-92.2	30,392	-0.30%	大買/大賣/
2018/05/11	155	55.04	167	54.79	52.90	-12	29,133	-0.04%	大買/大賣/
2018/05/10	84	51.97	42	52.21	53.50	42	27,993	0.15%
2018/05/09	225	53.13	151	52.88	52.50	74	27,547	0.27%	大買/大賣/
2018/05/08	98	53.55	83	53.52	53.80	15	26,881	0.06%
2018/05/07	20	48.62	17	48.87	50.00	3	25,652	0.01%
2018/05/04	25	47.61	19	47.73	47.25	6	25,600	0.02%
2018/05/03	60	49.31	54	49.51	48.75	6	25,913	0.02%
2018/05/02	101	48.60	80	48.85	48.90	21	25,992	0.08%	大買/
2018/04/30	49	46.96	45	47.15	46.80	4	26,032	0.02%
2018/04/27	3	46.82	7	46.90	46.50	-4	27,327	-0.01%
2018/04/26	9	47.86	20	47.34	45.90	-11	28,276	-0.04%
2018/04/25	14	46.60	14	46.76	47.60	0	28,445	0.00%
2018/04/24	122	49.62	117	48.94	46.25	5	29,126	0.02%	大買/大賣/
2018/04/23	76	50.22	69	50.00	48.80	7	28,557	0.02%
2018/04/20	189	48.99	158	49.02	48.70	31	28,578	0.11%	大買/大賣/
2018/04/19	67	47.55	85	47.87	49.10	-18	27,712	-0.06%
2018/04/18	32	44.67	37	44.59	44.65	-5	26,756	-0.02%
2018/04/17	14	44.26	23	45.36	44.05	-9	26,930	-0.03%
2018/04/16	67	45.71	56	45.65	45.50	11	27,170	0.04%
2018/04/13	54	46.39	52	46.06	45.65	2	27,575	0.01%
2018/04/12	27	44.76	28	44.71	44.90	-1	27,359	0.00%
2018/04/11	34	45.65	32	46.03	45.05	2	28,225	0.01%
2018/04/10	37	44.85	30	44.64	44.60	7	28,851	0.02%
2018/04/09	29	44.05	45	44.14	43.80	-16	29,531	-0.05%
2018/04/03	30	43.63	29	43.83	44.25	1	29,498	0.00%
2018/04/02	36	43.21	36	43.37	43.05	0	29,804	0.00%
2018/03/31	16	43.95	8.5	43.92	44.00	7.5	29,953	0.03%
2018/03/30	18	45.05	14	45.83	44.70	4	30,304	0.01%
2018/03/29	32	46.07	25	46.97	45.50	7	30,876	0.02%
2018/03/28	38	45.93	31	46.29	45.80	7	30,715	0.02%
2018/03/27	31	47.10	33.8	47.06	47.15	-2.8	30,879	-0.01%
2018/03/26	13	45.30	12	45.35	45.75	1	31,408	0.00%
2018/03/23	8	45.42	4	45.40	45.00	4	31,596	0.01%
2018/03/22	49.2	47.73	56	47.86	47.05	-6.8	31,550	-0.02%
2018/03/21	14	47.64	17	47.21	47.00	-3	31,458	-0.01%
2018/03/20	17	46.87	15	47.01	47.25	2	31,677	0.01%
2018/03/19	77	48.48	74	48.18	47.65	3	31,851	0.01%
2018/03/16	45	48.32	42	48.26	47.20	3	31,592	0.01%
2018/03/15	20.1	46.75	27	46.58	47.00	-6.9	31,638	-0.02%
2018/03/14	17	47.69	19	47.89	46.90	-2	31,960	-0.01%
2018/03/13	59	48.24	86	48.18	48.55	-27	32,804	-0.08%
2018/03/12	229	47.96	194	47.83	47.75	35	33,151	0.11%	大買/大賣/
2018/03/09	68	45.80	83	45.85	47.50	-15	33,111	-0.05%
2018/03/08	1	43.20	15	43.32	43.20	-14	33,139	-0.04%
2018/03/07	12	42.66	16	42.78	42.70	-4	33,542	-0.01%
2018/03/06	19	42.43	22	42.56	42.40	-3	33,993	-0.01%
2018/03/05	58	42.68	32	42.17	41.40	26	34,392	0.08%
2018/03/02	18	44.23	18	44.19	44.10	0	34,552	0.00%
2018/03/01	11	44.70	14	44.80	45.00	-3	35,135	-0.01%
2018/02/27	12	45.52	11	45.69	45.30	1	35,753	0.00%
2018/02/26	12	45.70	54	46.04	45.50	-42	36,140	-0.12%
2018/02/23	12	44.85	22	44.63	44.50	-10	36,662	-0.03%
2018/02/22	34	44.58	32	44.35	44.15	2	38,036	0.01%
2018/02/21	39	44.74	28	44.88	45.00	11	39,623	0.03%
2018/02/12	28	43.86	11	44.00	43.00	17	39,949	0.04%
2018/02/09	45	42.00	56	41.75	42.90	-11	40,294	-0.03%
2018/02/08	62	44.25	36	43.79	43.50	26	40,591	0.06%
2018/02/07	29	45.29	57	45.64	45.10	-28	40,855	-0.07%
2018/02/06	28	44.19	16	43.64	42.50	12	41,706	0.03%
2018/02/05	29	45.41	27	45.52	47.20	2	43,336	0.00%
2018/02/02	28	47.18	22	47.21	47.20	6	44,680	0.01%
2018/02/01	14	48.63	25	48.68	48.00	-11	46,364	-0.02%
2018/01/31	31	47.68	21	47.26	48.00	10	47,867	0.02%
2018/01/30	48	49.66	35	49.86	48.60	13	48,603	0.03%
2018/01/29	26	49.61	42	49.62	49.85	-16	48,644	-0.03%
2018/01/26	48	49.68	75	49.60	49.00	-27	48,988	-0.06%
2018/01/25	74	50.63	54.5	51.34	49.50	19.5	48,892	0.04%
2018/01/24	61.5	52.53	42	52.53	52.30	19.5	48,813	0.04%
2018/01/23	143.2	54.35	150	54.03	52.40	-6.8	49,067	-0.01%	大買/大賣/
2018/01/22	90	51.85	87	51.51	53.60	3	48,434	0.01%
2018/01/19	50	48.42	45	48.45	48.75	5	49,111	0.01%
2018/01/18	81	48.39	61	48.38	47.90	20	49,222	0.04%
2018/01/17	32	47.16	34	47.21	46.90	-2	49,485	0.00%
2018/01/16	40	47.53	32	47.55	47.05	8	50,360	0.02%
2018/01/15	30	46.38	47	46.33	47.00	-17	51,050	-0.03%
2018/01/12	31	46.76	68.5	46.65	45.90	-37.5	51,888	-0.07%
2018/01/11	65	45.87	84	46.03	46.20	-19	52,157	-0.04%
2018/01/10	51	46.48	40	46.44	45.85	11	52,303	0.02%
2018/01/09	98	46.71	78	46.69	47.25	20	52,530	0.04%
2018/01/08	14	45.84	67	45.88	45.05	-53	52,941	-0.10%
2018/01/05	101	47.70	90	47.67	47.15	11	53,817	0.02%	大買/
2018/01/04	39	45.15	84	45.31	46.50	-45	54,411	-0.08%
2018/01/03	115	44.11	102	44.24	43.95	13	53,809	0.02%	大買/大賣/
2018/01/02	39	42.52	33	42.56	42.35	6	53,322	0.01%