合晶 (6182)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/04/29	1	39.50	0	0.00	39.50	1	2,941	0.03%
2024/04/24	42	38.90	0	0.00	39.00	42	2,969	1.41%
2024/04/22	0	0.00	3	38.83	38.95	-3	3,017	-0.10%
2024/04/19	0	0.00	1	38.85	38.85	-1	3,009	-0.03%
2024/04/17	1	40.10	0	0.00	39.75	1	2,966	0.03%
2024/04/16	6	39.26	1	38.90	38.90	5	2,945	0.17%
2024/04/15	0	0.00	8	39.89	40.10	-8	2,945	-0.27%
2024/04/10	2	40.30	0	0.00	39.95	2	3,008	0.07%
2024/04/02	0	0.00	12	39.96	40.15	-12	3,112	-0.39%
2024/04/01	1	39.70	4	39.55	39.90	-3	3,203	-0.09%
2024/03/28	0.3	39.15	1	38.85	38.80	-0.7	3,278	-0.02%
2024/03/27	4.6	39.13	1	39.00	39.00	3.6	3,324	0.11%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	13	40.45	17	40.69	40.15	-4	3,999	-0.10%
2024/03/19	30	39.65	20	39.77	39.60	10	4,036	0.25%
2024/03/18	1	38.85	1	39.55	38.80	0	4,353	0.00%
2024/03/15	12	40.02	1	39.85	39.70	11	4,579	0.24%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	5	40.98	3	41.78	40.70	2	4,537	0.04%
2024/03/12	1	41.15	3	41.25	41.20	-2	4,493	-0.04%
2024/03/11	5	41.76	0	0.00	41.60	5	4,453	0.11%
2024/03/08	47.2	42.42	108	42.31	42.35	-60.8	4,322	-1.41%	大賣/
2024/03/07	0	0.00	1	40.00	39.95	-1	3,985	-0.03%
2024/03/06	4	39.85	0	0.00	39.85	4	3,958	0.10%
2024/03/05	3	40.10	0	0.00	40.10	3	3,980	0.08%
2024/03/04	9	40.12	0	0.00	40.10	9	3,992	0.23%
2024/03/01	1	40.05	4	39.95	39.90	-3	4,022	-0.07%
2024/02/29	35	40.05	0	0.00	39.80	35	4,017	0.87%
2024/02/23	33	41.81	1	41.40	41.00	32	3,963	0.81%
2024/02/22	0	0.00	1	41.25	41.20	-1	3,963	-0.03%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	1.2	41.63	0	0.00	41.30	1.2	3,960	0.03%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0.5	41.80	0	0.00	41.40	0.5	3,966	0.01%
2024/02/15	21	40.93	50	40.97	41.20	-29	3,965	-0.73%
2024/02/02	0.1	41.00	0	0.00	41.00	0.1	3,969	0.00%
2024/01/31	23	41.38	0	0.00	41.25	23	4,029	0.57%
2024/01/30	20.1	41.07	1	40.75	40.55	19.1	4,055	0.47%
2024/01/29	10.1	41.28	2	41.25	41.30	8.1	4,119	0.20%
2024/01/26	15	41.40	0	0.00	41.35	15	4,131	0.36%
2024/01/25	0	42.40	0	0.00	41.50	0	4,137	0.00%
2024/01/24	0	0.00	0.2	42.40	42.35	-0.2	4,158	0.00%
2024/01/22	50	42.58	53	42.49	42.55	-3	4,248	-0.07%
2024/01/19	31	42.05	0	0.00	42.15	31	4,291	0.72%
2024/01/18	7	41.71	130	41.48	41.60	-123	4,334	-2.84%	大賣/鉅額交易
2024/01/17	3	42.40	1	43.15	42.20	2	4,333	0.05%
2024/01/16	0	0.00	1	43.15	43.35	-1	4,309	-0.02%
2024/01/15	14	43.34	1	43.30	43.15	13	4,308	0.30%
2024/01/12	30	42.73	4	42.80	42.75	26	4,315	0.60%
2024/01/11	9	42.71	0	0.00	42.80	9	4,325	0.21%
2024/01/10	12	42.56	0	0.00	42.35	12	4,351	0.28%
2024/01/09	61	43.12	0	0.00	43.05	61	4,338	1.41%
2024/01/08	70	43.62	2	43.58	43.55	68	4,326	1.57%
2024/01/05	1	43.20	0.4	43.20	43.05	0.6	4,347	0.01%
2024/01/03	4	42.75	0	0.00	43.20	4	4,318	0.09%
2024/01/02	0	43.25	0	0.00	43.05	0	4,297	0.00%
2023/12/29	2	43.38	0	0.00	43.30	2	4,298	0.05%
2023/12/28	1	43.55	12	43.61	43.55	-11	4,277	-0.26%
2023/12/27	1	43.90	0	0.00	43.95	1	4,250	0.02%
2023/12/26	21	43.85	0	0.00	44.15	21	4,172	0.50%
2023/12/25	26	43.85	0	0.00	43.75	26	4,130	0.63%
2023/12/22	0	0.00	30	44.17	44.10	-30	4,096	-0.73%
2023/12/21	2	44.20	0	0.00	44.05	2	4,051	0.05%
2023/12/20	3	44.82	0	0.00	44.65	3	3,989	0.08%
2023/12/19	2	45.08	0	0.00	45.00	2	3,943	0.05%
2023/12/18	16	47.48	3	46.70	46.05	13	3,839	0.34%
2023/12/15	15	49.21	31.1	48.41	48.05	-16.1	3,768	-0.43%
2023/12/14	4	46.68	6	47.39	47.40	-2	3,495	-0.06%
2023/12/13	35	47.94	3	48.02	46.45	32	3,474	0.92%
2023/12/12	7	46.46	14	46.36	47.60	-7	3,179	-0.22%
2023/12/11	1	44.40	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0	0.00	40	44.64	44.50	-40	2,993	-1.34%
2023/12/07	5	44.29	0	0.00	43.80	5	3,090	0.16%
2023/12/06	5	44.35	4	44.65	44.35	1	3,137	0.03%
2023/12/05	15	44.77	0	0.00	44.45	15	3,194	0.47%
2023/12/04	20	45.48	1	45.15	45.00	19	3,281	0.58%
2023/11/30	3	45.05	15	45.70	45.00	-12	3,365	-0.36%
2023/11/29	1	45.20	0	0.00	45.20	1	3,346	0.03%
2023/11/28	0	0.00	2	44.68	44.85	-2	3,332	-0.06%
2023/11/21	0	0.00	0.1	43.60	43.60	-0.1	3,334	0.00%
2023/11/16	0.1	43.60	0	0.00	43.80	0.1	3,373	0.00%
2023/11/13	2	43.00	2.6	43.01	42.95	-0.6	3,426	-0.02%
2023/11/10	0	0.00	10	42.40	42.90	-10	3,449	-0.29%
2023/11/09	0.1	42.75	0	0.00	42.40	0.1	3,456	0.00%
2023/11/08	1	43.00	0	0.00	43.15	1	3,457	0.03%
2023/11/07	1	43.05	3.1	43.19	43.00	-2.1	3,444	-0.06%
2023/11/06	3	43.55	1	43.75	43.50	2	3,448	0.06%
2023/10/31	6	43.73	0	0.00	43.60	6	3,473	0.17%
2023/10/27	1	46.85	2	46.15	45.80	-1	3,464	-0.03%
2023/10/26	5	45.60	0	0.00	45.45	5	3,495	0.14%
2023/10/25	13	46.63	8	46.40	46.15	5	3,467	0.14%
2023/10/23	2	46.35	10	46.35	46.00	-8	3,507	-0.23%
2023/10/19	10	45.90	10	46.20	45.90	0	3,586	0.00%
2023/10/16	1	45.80	7	45.95	46.35	-6	3,738	-0.16%
2023/10/13	2	46.50	0	0.00	46.50	2	3,861	0.05%
2023/10/12	0	0.00	2	45.85	45.85	-2	3,963	-0.05%
2023/10/11	1	45.10	0	0.00	45.05	1	4,050	0.02%
2023/10/06	0	0.00	1	45.70	45.95	-1	4,134	-0.02%
2023/10/02	0	0.00	1	45.00	45.00	-1	4,520	-0.02%
2023/09/27	8	44.80	0	0.00	44.00	8	4,641	0.17%
2023/09/21	2	44.85	0	0.00	44.85	2	4,742	0.04%
2023/09/20	2	44.85	0	0.00	44.90	2	4,817	0.04%
2023/09/15	1	46.45	0	0.00	46.50	1	4,802	0.02%
2023/09/14	0	0.00	2	46.10	46.00	-2	4,750	-0.04%
2023/09/12	2	45.23	105	45.92	45.65	-103	4,776	-2.16%	大賣/鉅額交易
2023/09/08	1	44.85	2	45.20	44.85	-1	5,009	-0.02%
2023/09/06	0	0.00	1	44.30	44.30	-1	4,892	-0.02%
2023/09/04	0	0.00	2	43.10	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	2	43.03	43.10	-2	4,864	-0.04%
2023/08/31	0	0.00	1	42.70	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	1	42.40	42.45	-1	4,885	-0.02%
2023/08/29	1	42.00	1	42.50	42.50	0	4,909	0.00%
2023/08/25	0	0.00	1	42.30	42.15	-1	4,910	-0.02%
2023/08/21	1	40.80	1	41.35	41.10	0	4,900	0.00%
2023/08/14	0	0.00	16	38.92	39.25	-16	4,827	-0.33%
2023/08/11	6.1	40.35	0	0.00	39.95	6.1	4,795	0.13%
2023/08/10	0	0.00	2	39.95	40.00	-2	4,773	-0.04%
2023/08/09	2	40.60	20	40.88	40.45	-18	4,724	-0.38%
2023/08/08	2	41.48	0	0.00	41.50	2	4,637	0.04%
2023/08/02	9	42.08	1	42.00	42.45	8	4,603	0.17%
2023/08/01	3	42.63	0	0.00	43.05	3	4,540	0.07%
2023/07/31	5	42.71	0	0.00	42.50	5	4,534	0.11%
2023/07/28	0	0.00	20	43.65	43.50	-20	4,463	-0.45%
2023/07/26	44	42.97	0	0.00	42.75	44	4,454	0.99%
2023/07/25	3	43.75	10	43.38	43.55	-7	4,430	-0.16%
2023/07/24	32	43.36	0	0.00	43.05	32	4,423	0.72%
2023/07/21	13	44.67	0	0.00	44.40	13	4,421	0.29%
2023/07/20	36	45.73	5.1	45.95	45.60	30.9	4,426	0.70%
2023/07/19	39	46.26	3	45.60	45.60	36	4,456	0.81%
2023/07/18	21.2	48.30	44	48.64	48.60	-22.8	4,399	-0.52%
2023/07/17	0	0.00	51	48.87	48.90	-51	4,293	-1.19%
2023/07/14	1	47.85	3.1	48.21	48.45	-2.1	4,239	-0.05%
2023/07/13	57	48.29	21	47.95	47.35	36	4,166	0.86%
2023/07/12	34	47.44	33	48.30	48.10	1	4,123	0.02%
2023/07/11	18	47.86	1	47.90	47.80	17	4,014	0.42%
2023/07/10	0	0.00	41	47.30	47.30	-41	3,981	-1.03%
2023/07/07	42	46.55	5	47.46	46.70	37	3,963	0.93%
2023/07/06	7	47.59	30	47.70	47.75	-23	3,922	-0.59%
2023/07/05	1	47.10	2	47.13	47.35	-1	3,870	-0.03%
2023/07/04	30	46.88	0	0.00	46.75	30	3,838	0.78%
2023/07/03	0	0.00	26	47.50	47.30	-26	3,841	-0.68%
2023/06/30	0	0.00	49	47.29	47.30	-49	3,822	-1.28%
2023/06/29	36	46.93	28	47.01	46.95	8	3,842	0.21%
2023/06/28	0	0.00	95	47.21	47.20	-95	3,834	-2.48%
2023/06/27	6	47.03	2	47.25	46.60	4	3,836	0.10%
2023/06/26	0	0.00	5	45.85	46.15	-5	3,751	-0.13%
2023/06/21	23	46.19	1	46.20	46.15	22	3,831	0.57%
2023/06/20	42	46.33	0	0.00	45.95	42	3,980	1.06%
2023/06/19	48	46.35	0	0.00	46.25	48	4,117	1.17%
2023/06/16	41	46.22	47	46.64	46.65	-6	4,269	-0.14%
2023/06/15	69	46.20	24	46.42	46.40	45	4,270	1.05%
2023/06/14	1	46.10	31	45.85	46.30	-30	4,244	-0.71%
2023/06/12	4	43.93	1	44.00	43.85	3	4,195	0.07%
2023/06/09	5	43.80	0	0.00	43.90	5	4,224	0.12%
2023/06/08	1	44.20	0	0.00	44.05	1	4,254	0.02%
2023/06/07	10	45.03	0	0.00	45.20	10	4,335	0.23%
2023/06/06	16	44.88	0	0.00	45.20	16	4,371	0.37%
2023/06/05	0	0.00	25	45.36	45.40	-25	4,430	-0.56%
2023/06/02	5	45.10	0	0.00	44.75	5	4,433	0.11%
2023/06/01	20	44.64	0	0.00	44.65	20	4,454	0.45%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	8	44.75	44.80	-8	4,461	-0.18%
2023/05/26	0	0.00	2	44.50	44.05	-2	4,455	-0.04%
2023/05/25	1	44.00	1	43.90	44.05	0	4,447	0.00%
2023/05/23	0	0.00	10	44.30	44.10	-10	4,510	-0.22%
2023/05/19	1	43.45	1	43.45	43.20	0	4,523	0.00%
2023/05/15	0	0.00	1	42.30	42.25	-1	4,660	-0.02%
2023/05/11	1	42.25	1	42.05	42.05	0	4,834	0.00%
2023/05/10	11	42.30	0	0.00	42.60	11	4,903	0.22%
2023/05/09	1	43.00	2	42.68	42.60	-1	4,975	-0.02%
2023/05/03	0	0.00	1	44.00	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	12	44.05	44.00	-12	5,268	-0.23%
2023/04/28	2	43.20	0	0.00	43.20	2	5,378	0.04%
2023/04/27	2	43.05	0	0.00	43.20	2	5,360	0.04%
2023/04/26	10	42.30	0	0.00	42.50	10	5,334	0.19%
2023/04/25	2.1	43.30	0	0.00	42.55	2.1	5,320	0.04%
2023/04/24	2	43.65	1	43.60	43.55	1	5,314	0.02%
2023/04/21	2	44.30	6	44.28	44.10	-4	5,301	-0.08%
2023/04/20	1	45.15	0	0.00	45.15	1	5,273	0.02%
2023/04/19	5	45.48	36	46.01	45.25	-31	5,337	-0.58%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/17	4.1	46.18	1	46.20	46.15	3.1	5,238	0.06%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	6	47.40	3	47.45	46.85	3	5,147	0.06%
2023/04/12	2	48.25	0	0.00	48.35	2	5,035	0.04%
2023/04/10	2	48.55	2	48.65	48.65	0	4,980	0.00%
2023/04/07	1	47.95	1	47.90	47.90	0	4,918	0.00%
2023/04/06	2	47.63	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	49.00	0	0.00	48.50	1	4,867	0.02%
2023/03/30	3	48.72	1	48.70	48.65	2	4,837	0.04%
2023/03/29	6	48.53	0	0.00	48.00	6	4,819	0.12%
2023/03/28	0	0.00	5	48.38	48.10	-5	4,807	-0.10%
2023/03/27	2	49.28	6	48.42	48.90	-4	4,706	-0.08%
2023/03/24	12	49.30	3	49.38	49.35	9	4,633	0.19%
2023/03/23	12	49.23	5.5	49.22	49.55	6.5	4,531	0.14%
2023/03/22	13	48.33	4	48.59	48.90	9	4,355	0.21%
2023/03/21	5.5	47.88	7	48.21	47.70	-1.5	4,191	-0.04%
2023/03/20	1	47.25	4	46.59	47.20	-3	4,007	-0.07%
2023/03/17	1	46.80	0	0.00	46.20	1	3,945	0.03%
2023/03/16	0	0.00	2	46.48	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	4	46.26	45.95	-4	3,782	-0.11%
2023/03/14	0	44.53	11	45.18	44.90	-11	3,738	-0.29%
2023/03/13	14	44.37	1	44.70	44.75	13	3,733	0.35%
2023/03/09	3	46.50	0.1	46.60	46.20	2.9	3,782	0.08%
2023/03/08	7	46.59	9	46.80	46.90	-2	3,772	-0.05%
2023/03/07	4	46.19	0	0.00	46.10	4	3,742	0.11%
2023/03/06	1	46.10	1	45.90	46.05	0	3,738	0.00%
2023/03/03	1	45.05	0	0.00	45.00	1	3,738	0.03%
2023/03/01	2	44.30	0	0.00	45.10	2	3,897	0.05%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	5	45.90	0	0.00	45.85	5	3,949	0.13%
2023/02/17	0.1	46.19	1	46.20	46.25	-0.9	4,126	-0.02%
2023/02/16	0	0.00	4	46.08	46.45	-4	4,165	-0.10%
2023/02/15	2	44.80	1	45.05	45.05	1	4,284	0.02%
2023/02/14	1	45.50	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.20	0	0.00	45.15	1	4,433	0.02%
2023/02/10	4	45.95	1	45.70	45.70	3	4,528	0.07%
2023/02/09	0	0.00	1	46.90	46.65	-1	4,594	-0.02%
2023/02/08	1	46.20	2	46.38	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	2	45.38	46.20	-2	4,562	-0.04%
2023/02/06	1	44.95	1	44.75	44.70	0	4,616	0.00%
2023/02/03	2	46.10	0	0.00	45.55	2	4,610	0.04%
2023/02/02	7	46.15	2	46.08	46.10	5	4,610	0.11%
2023/02/01	3	45.28	3	45.50	45.50	0	4,585	0.00%
2023/01/31	1	44.55	3	44.78	44.85	-2	4,618	-0.04%
2023/01/30	1	44.20	1	44.30	44.50	0	4,570	0.00%
2023/01/16	0	0.00	2	42.18	42.20	-2	4,562	-0.04%
2023/01/13	1	41.80	0	0.00	41.80	1	4,593	0.02%
2023/01/12	2.1	42.68	0	0.00	42.55	2.1	4,600	0.05%
2023/01/11	1	43.55	1	43.65	43.40	0	4,613	0.00%
2023/01/10	1	43.75	1	44.05	43.90	0	4,666	0.00%
2023/01/09	6	43.21	10	43.62	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	2	42.43	42.50	-2	4,652	-0.04%
2023/01/05	1	42.35	0	0.00	41.65	1	4,758	0.02%
2023/01/04	1	41.65	0	0.00	41.75	1	4,822	0.02%
2022/12/30	0	0.00	1	41.80	40.80	-1	4,942	-0.02%
2022/12/28	1	40.80	1	40.80	40.75	0	5,203	0.00%
2022/12/21	2	41.88	1	42.20	41.65	1	5,752	0.02%
2022/12/20	2	43.08	0	0.00	41.85	2	6,069	0.03%
2022/12/16	2	43.65	0	0.00	43.65	2	6,368	0.03%
2022/12/09	2	44.25	0	0.00	44.25	2	6,550	0.03%
2022/12/08	1	44.60	0	0.00	44.85	1	6,563	0.02%
2022/12/07	1	44.90	0	0.00	44.75	1	6,595	0.02%
2022/12/06	1	46.70	0	0.00	46.00	1	6,609	0.02%
2022/12/02	0	0.00	1	47.55	47.60	-1	6,622	-0.02%
2022/12/01	2	46.80	6	47.28	47.70	-4	6,644	-0.06%
2022/11/30	1	45.50	0	0.00	45.95	1	6,594	0.02%
2022/11/29	4	44.85	4	44.84	45.20	0	6,728	0.00%
2022/11/25	0	0.00	1	46.10	45.90	-1	6,802	-0.01%
2022/11/24	3	46.47	2	46.50	46.50	1	6,820	0.01%
2022/11/23	3	46.37	5	45.51	45.20	-2	6,795	-0.03%
2022/11/21	1	46.10	3	46.02	45.85	-2	7,128	-0.03%
2022/11/18	1	45.70	30	45.65	45.65	-29	7,432	-0.39%
2022/11/17	0	0.00	1	45.75	46.20	-1	7,423	-0.01%
2022/11/16	3	46.00	4	45.90	46.10	-1	7,464	-0.01%
2022/11/15	2	45.40	22	45.90	46.00	-20	7,430	-0.27%
2022/11/14	2	44.83	4	45.16	45.00	-2	7,468	-0.03%
2022/11/11	5	44.67	6	44.98	44.75	-1	7,530	-0.01%
2022/11/10	3	43.65	13	43.76	43.80	-10	7,430	-0.13%
2022/11/09	10	42.75	13	42.92	43.00	-3	7,527	-0.04%
2022/11/08	1	43.00	0	0.00	42.25	1	7,570	0.01%
2022/11/07	6	42.14	4	42.28	42.35	2	7,805	0.03%
2022/11/04	2	41.73	19	41.93	42.20	-17	8,032	-0.21%
2022/11/03	1	40.55	1	40.80	41.40	0	8,027	0.00%
2022/11/02	1	41.00	1	41.30	41.00	0	8,098	0.00%
2022/10/28	1	39.05	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	15	38.81	39.95	-15	8,121	-0.18%
2022/10/25	10	38.65	0	0.00	38.30	10	8,072	0.12%
2022/10/24	10	39.20	0	0.00	38.95	10	8,111	0.12%
2022/10/18	60.1	39.78	0	0.00	39.55	60.1	8,090	0.74%
2022/10/14	0	0.00	2	38.60	38.95	-2	8,231	-0.02%
2022/10/13	5	37.83	3	37.27	36.40	2	8,282	0.02%
2022/10/12	5	38.80	1	38.70	38.70	4	8,242	0.05%
2022/10/11	0	0.00	3	38.65	38.40	-3	8,291	-0.04%
2022/10/06	2	40.88	0	0.00	41.10	2	8,352	0.02%
2022/10/05	2	41.73	8	41.51	40.80	-6	8,345	-0.07%
2022/10/04	2	39.48	2	39.90	39.90	0	8,311	0.00%
2022/10/03	1	38.60	2	38.90	38.60	-1	8,391	-0.01%
2022/09/30	1	37.45	2	38.80	39.45	-1	8,407	-0.01%
2022/09/29	4	38.53	4.3	39.09	38.30	-0.3	8,428	0.00%
2022/09/28	13	39.92	0	0.00	37.90	13	8,439	0.15%
2022/09/27	14	39.13	32	39.07	40.30	-18	8,331	-0.22%
2022/09/26	12	41.33	165	40.40	40.15	-153	8,083	-1.89%	大賣/鉅額交易
2022/09/23	5	45.08	1	45.00	44.60	4	7,976	0.05%
2022/09/22	24	44.80	16	45.65	45.80	8	7,992	0.10%
2022/09/21	3	45.50	4.5	45.43	45.35	-1.5	7,978	-0.02%
2022/09/20	0	0.00	3	47.90	46.60	-3	7,971	-0.04%
2022/09/19	4.1	46.98	0	0.00	46.80	4.1	8,015	0.05%
2022/09/16	1	47.25	4	47.89	47.25	-3	8,045	-0.04%
2022/09/15	4	48.40	5	48.68	48.25	-1	8,114	-0.01%
2022/09/14	3	48.30	1	47.75	48.80	2	8,186	0.02%
2022/09/13	4	49.46	1	48.90	48.90	3	8,228	0.04%
2022/09/12	5	49.15	10	49.31	49.30	-5	8,309	-0.06%
2022/09/08	2	47.68	0	0.00	48.00	2	8,404	0.02%
2022/09/07	3	46.67	1	47.15	46.50	2	8,480	0.02%
2022/09/06	3	48.05	8	47.24	47.30	-5	8,494	-0.06%
2022/09/05	7	49.26	25	49.27	48.50	-18	8,483	-0.21%
2022/09/02	9	51.30	2	51.45	51.00	7	8,479	0.08%
2022/09/01	9	50.86	0	0.00	51.10	9	8,484	0.11%
2022/08/31	13	51.99	0	0.00	52.20	13	8,464	0.15%
2022/08/30	10	51.64	2	51.75	52.00	8	8,477	0.09%
2022/08/29	5.1	50.51	4	50.75	50.70	1.1	8,441	0.01%
2022/08/26	15.1	52.98	37	53.56	52.70	-21.9	8,393	-0.26%
2022/08/25	16	52.68	14	52.89	53.60	2	8,176	0.02%
2022/08/24	2	50.45	2	50.90	50.30	0	7,970	0.00%
2022/08/23	8	50.51	25	50.05	50.70	-17	8,204	-0.21%
2022/08/22	3	50.80	2	51.20	50.80	1	8,484	0.01%
2022/08/19	12	52.03	3	51.87	51.60	9	8,626	0.10%
2022/08/18	16	51.12	4	51.40	51.50	12	8,886	0.14%
2022/08/17	36	51.03	1	51.30	50.90	35	8,984	0.39%
2022/08/16	8	51.10	16	51.28	51.00	-8	9,064	-0.09%
2022/08/15	7	50.09	4	50.10	50.20	3	8,954	0.03%
2022/08/12	11	50.45	14	50.31	50.30	-3	8,964	-0.03%
2022/08/11	61	49.68	30.1	49.47	49.60	30.9	8,792	0.35%
2022/08/10	2	47.50	15	47.50	47.60	-13	8,698	-0.15%
2022/08/09	7.1	47.11	10	47.20	47.10	-2.9	8,845	-0.03%
2022/08/08	2	45.55	3	45.75	45.95	-1	9,344	-0.01%
2022/08/05	8	45.97	10	46.33	46.50	-2	9,800	-0.02%
2022/08/04	13	44.61	11	44.13	45.30	2	9,801	0.02%
2022/08/03	4	45.54	0	0.00	45.10	4	9,954	0.04%
2022/08/02	3	45.52	0	0.00	45.45	3	10,187	0.03%
2022/08/01	10	47.32	1	47.35	47.15	9	10,426	0.09%
2022/07/29	1.1	47.72	19	48.06	47.75	-17.9	10,543	-0.17%
2022/07/28	0	0.00	2	47.75	47.00	-2	10,780	-0.02%
2022/07/27	8	46.06	8	46.44	47.15	0	10,957	0.00%
2022/07/26	8	47.05	0	0.00	45.90	8	10,981	0.07%
2022/07/25	10	47.45	1	47.40	47.55	9	11,009	0.08%
2022/07/22	3	48.22	1	48.85	48.10	2	11,136	0.02%
2022/07/21	6	48.55	26	48.31	48.95	-20	11,207	-0.18%
2022/07/20	24	47.53	13	47.74	47.25	11	11,225	0.10%
2022/07/19	4	46.14	1	46.55	46.55	3	11,345	0.03%
2022/07/18	19	48.04	0	0.00	48.20	19	11,402	0.17%
2022/07/15	2	46.60	0	0.00	47.55	2	11,364	0.02%
2022/07/14	1	46.00	2	46.15	46.15	-1	11,335	-0.01%
2022/07/13	3	45.70	0	0.00	44.80	3	11,443	0.03%
2022/07/12	2	44.65	0	0.00	44.00	2	11,600	0.02%
2022/07/11	1	47.20	0	0.00	47.30	1	11,749	0.01%
2022/07/08	0	0.00	1	46.00	46.40	-1	11,789	-0.01%
2022/07/06	1	43.50	0	0.00	43.30	1	12,100	0.01%
2022/07/05	5	46.00	0	0.00	46.00	5	12,371	0.04%
2022/07/04	12	44.78	13	44.65	44.55	-1	12,364	-0.01%
2022/07/01	1	47.60	31	47.65	45.05	-30	12,365	-0.24%
2022/06/30	7.1	48.54	20	49.80	48.05	-12.9	12,273	-0.11%
2022/06/28	9	51.10	0	0.00	51.00	9	12,440	0.07%
2022/06/27	0	0.00	2	52.00	52.40	-2	12,592	-0.02%
2022/06/24	9	50.51	2	50.05	50.50	7	12,776	0.05%
2022/06/23	1	49.90	110	49.37	49.95	-109	13,229	-0.82%	大賣/鉅額交易
2022/06/22	3	51.17	12	51.00	50.20	-9	14,000	-0.06%
2022/06/21	0	0.00	3	51.60	52.40	-3	14,530	-0.02%
2022/06/20	10	50.40	5	51.20	50.20	5	14,839	0.03%
2022/06/17	3	52.90	0	0.00	52.60	3	14,885	0.02%
2022/06/16	3	56.93	1	55.70	54.60	2	14,888	0.01%
2022/06/15	4	57.30	1	57.80	57.00	3	14,993	0.02%
2022/06/14	10	57.11	3	58.03	58.40	7	15,309	0.05%
2022/06/13	5	58.24	0	0.00	57.70	5	15,378	0.03%
2022/06/10	23	60.26	3	60.37	60.50	20	15,371	0.13%
2022/06/09	1	61.20	10	61.54	61.00	-9	15,626	-0.06%
2022/06/08	4	61.50	2	61.35	60.80	2	15,664	0.01%
2022/06/07	6	61.07	5	61.30	61.30	1	15,905	0.01%
2022/06/06	2	61.10	3	61.07	61.00	-1	16,035	-0.01%
2022/06/02	4	61.53	7	61.84	61.60	-3	16,288	-0.02%
2022/06/01	5	61.52	1	61.70	61.60	4	16,483	0.02%
2022/05/31	2	62.55	6	62.85	62.30	-4	16,488	-0.02%
2022/05/30	18	62.09	12	62.14	62.00	6	16,441	0.04%
2022/05/27	3	60.83	14	60.89	60.70	-11	16,268	-0.07%
2022/05/26	17	60.50	11	60.79	60.00	6	16,175	0.04%
2022/05/25	2	58.70	10	59.29	59.80	-8	15,883	-0.05%
2022/05/24	16	58.64	5	58.06	57.50	11	15,892	0.07%
2022/05/23	6.1	59.75	5	59.72	59.40	1.1	15,785	0.01%
2022/05/20	2	59.10	1	59.50	59.60	1	15,830	0.01%
2022/05/19	4	58.90	5	58.24	59.60	-1	15,801	-0.01%
2022/05/18	17	59.58	3	59.33	59.30	14	15,781	0.09%
2022/05/17	14	58.93	9	59.61	60.10	5	15,738	0.03%
2022/05/16	7.1	60.11	6	60.42	58.60	1.1	15,715	0.01%
2022/05/13	28	58.45	40	59.38	59.70	-12	15,340	-0.08%
2022/05/12	1	55.60	1	55.80	55.50	0	15,166	0.00%
2022/05/11	5	57.50	2	57.40	56.90	3	15,825	0.02%
2022/05/10	5	55.80	20	57.33	58.00	-15	16,239	-0.09%
2022/05/09	1	56.80	2	57.30	56.60	-1	16,322	-0.01%
2022/05/06	3	55.77	2	55.30	55.50	1	16,342	0.01%
2022/05/05	42	57.60	27	57.55	57.80	15	16,717	0.09%
2022/05/04	5	56.24	3	56.50	55.60	2	16,714	0.01%
2022/04/29	4	55.73	4	54.93	54.30	0	17,101	0.00%
2022/04/28	35.5	55.30	12	54.78	54.70	23.5	17,318	0.14%
2022/04/27	6.1	51.92	161	51.81	53.80	-155	17,354	-0.89%	大賣/鉅額交易
2022/04/26	7.1	55.18	44.1	54.70	54.70	-37	17,287	-0.21%
2022/04/25	3	54.97	6	54.80	54.20	-3	17,357	-0.02%
2022/04/22	17	58.72	0	0.00	57.90	17	17,523	0.10%
2022/04/21	1	59.90	0	0.00	59.90	1	17,766	0.01%
2022/04/20	3.1	59.01	2	59.95	58.90	1.1	18,011	0.01%
2022/04/19	27	60.23	3	59.73	59.30	24	18,412	0.13%
2022/04/18	8.1	59.33	5	59.68	59.00	3.1	18,403	0.02%
2022/04/15	4	58.50	7	58.60	58.40	-3	18,432	-0.02%
2022/04/14	2	60.85	0	0.00	60.80	2	18,655	0.01%
2022/04/13	1	62.00	2	61.95	62.40	-1	18,634	-0.01%
2022/04/12	11	61.90	3	62.40	60.90	8	18,821	0.04%
2022/04/11	12	64.87	10	62.92	62.60	2	18,728	0.01%
2022/04/08	2	67.60	1	68.10	68.00	1	18,893	0.01%
2022/04/07	3.1	68.46	0	0.00	68.00	3.1	18,970	0.02%
2022/04/06	0	0.00	41	68.41	69.40	-41	19,232	-0.21%
2022/04/01	5	67.70	5	67.84	69.00	0	19,662	0.00%
2022/03/31	8	69.15	7	69.06	68.90	1	19,841	0.01%
2022/03/30	5	70.18	33.1	70.88	69.80	-28.1	19,946	-0.14%
2022/03/29	2.4	69.96	2	70.00	70.00	0.4	20,416	0.00%
2022/03/28	21	68.67	10	69.14	70.50	11	20,327	0.05%
2022/03/25	48.3	71.66	43	71.24	71.10	5.3	20,092	0.03%
2022/03/24	62	76.71	16	76.28	76.30	46	19,374	0.24%
2022/03/23	17	78.76	42	78.51	79.00	-25	19,064	-0.13%
2022/03/22	2	77.00	2	76.90	77.20	0	19,631	0.00%
2022/03/21	50	76.53	22	76.75	75.80	28	19,753	0.14%
2022/03/18	2	74.10	2	75.20	75.30	0	20,122	0.00%
2022/03/17	27	74.08	12	73.90	74.90	15	20,327	0.07%
2022/03/16	5	70.90	11	70.72	70.40	-6	20,662	-0.03%
2022/03/15	16	70.83	9	70.83	70.20	7	21,408	0.03%
2022/03/14	57	73.29	10	73.07	72.50	47	23,269	0.20%
2022/03/11	3	70.57	1	71.50	71.40	2	23,531	0.01%
2022/03/10	8	72.11	13	71.88	71.70	-5	24,096	-0.02%
2022/03/09	5	69.36	4	69.70	68.60	1	24,579	0.00%
2022/03/08	13	70.33	2	70.30	68.10	11	25,744	0.04%
2022/03/07	10	72.45	2	73.70	72.00	8	27,870	0.03%
2022/03/04	3	77.30	2	77.45	76.50	1	30,560	0.00%
2022/03/03	3	77.27	5	77.54	77.40	-2	32,162	-0.01%
2022/03/02	4	74.95	5.1	75.74	76.30	-1.1	33,425	0.00%
2022/03/01	21	74.82	2	74.80	75.20	19	35,505	0.05%
2022/02/25	4.1	72.84	30	72.20	72.40	-25.9	37,159	-0.07%
2022/02/24	0	0.00	1	74.40	71.50	-1	37,706	0.00%
2022/02/23	7	75.37	5	75.80	75.80	2	38,556	0.01%
2022/02/22	5	75.42	4	75.10	74.90	1	38,753	0.00%
2022/02/21	14	77.74	13	77.35	77.30	1	38,827	0.00%
2022/02/18	5	77.30	10	77.85	78.30	-5	39,120	-0.01%
2022/02/17	10	77.20	5	77.44	77.00	5	39,815	0.01%
2022/02/16	3	78.97	1.3	79.52	78.10	1.7	39,830	0.00%
2022/02/15	60	79.37	4	79.18	77.80	56	40,095	0.14%
2022/02/14	33	78.15	39	78.00	77.80	-6	40,215	-0.01%
2022/02/11	15	79.69	20.3	79.25	79.70	-5.3	40,771	-0.01%
2022/02/10	101	76.50	137	77.02	78.10	-36	40,750	-0.09%	大買/大賣/
2022/02/09	30.1	75.25	10	74.85	74.70	20.1	40,664	0.05%
2022/02/08	8	73.18	1	73.00	73.00	7	41,039	0.02%
2022/02/07	16.1	72.48	13	73.05	73.40	3.1	40,868	0.01%
2022/01/26	9	76.22	12	76.36	76.80	-3	40,695	-0.01%
2022/01/25	4	75.98	7	76.23	75.40	-3	41,051	-0.01%
2022/01/24	15	74.86	11	74.87	75.30	4	41,508	0.01%
2022/01/21	17.1	74.87	7	74.64	73.10	10.1	41,929	0.02%
2022/01/20	9.1	76.32	5	76.44	77.60	4.1	41,885	0.01%
2022/01/19	10	77.09	3	77.07	77.10	7	41,826	0.02%
2022/01/18	15	79.17	7	79.39	78.60	8	41,937	0.02%
2022/01/17	4	78.85	6	79.72	79.30	-2	41,950	0.00%
2022/01/14	18.2	77.53	9	77.39	78.10	9.2	42,033	0.02%
2022/01/13	14	79.48	19	79.86	79.60	-5	42,427	-0.01%
2022/01/12	31.2	80.31	14	80.66	78.20	17.2	42,420	0.04%
2022/01/11	10.1	78.71	5	79.50	78.30	5.1	42,167	0.01%
2022/01/10	4	77.15	14	79.21	80.00	-10	42,243	-0.02%
2022/01/07	18.2	79.96	21	79.25	78.50	-2.8	42,337	-0.01%
2022/01/06	13	82.39	12	81.81	82.90	1	41,989	0.00%
2022/01/05	21	84.37	3	83.90	82.50	18	42,144	0.04%
2022/01/04	12	85.34	29	85.05	85.50	-17	42,220	-0.04%
2022/01/03	29	85.76	47	86.75	84.80	-18	42,114	-0.04%
2021/12/30	13	85.42	40.1	85.32	85.50	-27.1	42,011	-0.06%
2021/12/29	19	85.42	17.1	85.46	85.00	1.9	42,044	0.00%
2021/12/28	38	85.04	7.3	85.43	84.20	30.7	41,934	0.07%
2021/12/27	16	84.09	11	84.38	84.70	5	41,756	0.01%
2021/12/24	12.3	83.50	3	83.24	82.50	9.3	41,692	0.02%
2021/12/23	97	84.14	27	83.84	83.20	70	41,679	0.17%
2021/12/22	7.2	81.88	3	81.77	81.00	4.2	41,410	0.01%
2021/12/21	12.4	81.64	11	81.19	81.20	1.4	41,428	0.00%
2021/12/20	13	83.12	20	83.12	82.20	-7	41,361	-0.02%
2021/12/17	23.2	82.50	1	82.40	82.40	22.2	41,536	0.05%
2021/12/16	106	85.64	12.1	85.25	84.50	93.9	41,773	0.22%	大買/
2021/12/15	9	81.90	6	81.80	81.80	3	41,044	0.01%
2021/12/14	5	81.84	41	81.46	81.60	-36	41,013	-0.09%
2021/12/13	32	83.56	27	84.14	82.80	5	40,747	0.01%
2021/12/10	42.2	84.90	29	85.37	84.90	13.2	40,474	0.03%
2021/12/09	106.1	87.48	38	86.57	84.60	68.1	39,901	0.17%	大買/
2021/12/08	146	87.75	284	87.38	88.40	-138	39,235	-0.35%	大買/大賣/鉅額交易
2021/12/07	38	83.38	48	83.71	84.30	-10	37,600	-0.03%
2021/12/06	86.2	83.60	23	83.77	83.30	63.2	37,365	0.17%
2021/12/03	52	85.72	46	86.36	86.50	6	37,287	0.02%
2021/12/02	88	86.44	57	86.16	85.40	31	37,252	0.08%
2021/12/01	44	85.68	41	85.85	86.70	3	36,316	0.01%
2021/11/30	96	85.46	49	84.27	81.80	47	34,565	0.14%
2021/11/29	21	79.19	42.5	80.42	84.90	-21.5	32,731	-0.07%
2021/11/26	57	77.84	56.1	78.76	77.20	0.9	31,324	0.00%
2021/11/25	51.1	77.53	29	77.59	79.70	22.1	30,253	0.07%
2021/11/24	19	75.95	47.1	75.89	76.40	-28.1	28,302	-0.10%
2021/11/23	24	69.67	23	70.65	69.50	1	27,223	0.00%
2021/11/22	46	70.50	24.1	70.41	71.20	21.9	27,501	0.08%
2021/11/19	3	68.37	6	69.00	67.30	-3	27,702	-0.01%
2021/11/18	4	67.75	2	68.30	67.70	2	27,758	0.01%
2021/11/17	8	68.50	6	68.57	68.90	2	27,904	0.01%
2021/11/16	26	69.38	97	69.35	68.20	-71	27,849	-0.25%
2021/11/15	6	67.55	7	67.74	67.40	-1	27,355	0.00%
2021/11/12	27	67.86	2	67.70	66.80	25	27,411	0.09%
2021/11/11	8	69.13	75	68.53	68.60	-67	27,191	-0.25%
2021/11/10	128.2	70.35	55.1	69.99	69.60	73.1	27,049	0.27%	大買/
2021/11/09	48	68.50	42.2	68.77	68.30	5.8	26,377	0.02%
2021/11/08	30	68.08	5	67.24	66.60	25	25,834	0.10%
2021/11/05	4	66.70	50	67.11	66.30	-46	25,599	-0.18%
2021/11/04	39	65.15	13	64.47	64.70	26	25,211	0.10%
2021/11/03	8	64.14	16	65.52	64.10	-8	25,388	-0.03%
2021/11/02	20.1	66.62	4	65.23	65.50	16.1	25,396	0.06%
2021/11/01	17	67.49	21	67.07	68.00	-4	25,138	-0.02%
2021/10/29	39	64.37	42.5	64.24	64.20	-3.5	24,825	-0.01%
2021/10/28	4	62.20	8	62.84	61.60	-4	24,286	-0.02%
2021/10/27	3	61.87	4.1	62.07	62.10	-1.1	24,335	0.00%
2021/10/26	11	61.89	6	61.70	61.20	5	24,811	0.02%
2021/10/25	27	61.14	3	61.23	61.60	24	25,087	0.10%
2021/10/22	19	62.06	80.5	61.37	62.00	-61.5	25,756	-0.24%
2021/10/21	79	61.23	140.2	61.48	60.50	-61.2	26,940	-0.23%	大賣/
2021/10/20	105	58.82	23	58.17	58.30	82	27,151	0.30%	大買/
2021/10/19	9.5	57.45	3	57.27	57.10	6.5	27,572	0.02%
2021/10/18	12.1	57.15	2	56.85	56.80	10.1	28,329	0.04%
2021/10/15	7	57.44	17.2	58.00	58.80	-10.2	28,865	-0.04%
2021/10/14	9	55.43	3	55.13	55.10	6	29,007	0.02%
2021/10/13	3.1	56.90	5	55.78	54.90	-1.9	29,386	-0.01%
2021/10/12	51.1	57.82	8	58.26	57.70	43.1	29,393	0.15%
2021/10/08	8.1	61.10	3	61.03	61.30	5.1	29,452	0.02%
2021/10/07	3	61.43	22.1	61.83	62.10	-19.1	29,875	-0.06%
2021/10/06	5.1	59.24	0	0.00	58.50	5.1	31,380	0.02%
2021/10/05	7	57.31	5	58.86	60.40	2	32,249	0.01%
2021/10/04	7	59.86	6	60.48	58.20	1	32,428	0.00%
2021/10/01	6.1	61.06	4	60.40	60.50	2.1	33,205	0.01%
2021/09/30	4.1	63.14	2	63.20	63.60	2.1	34,625	0.01%
2021/09/29	27.2	64.28	6	63.45	63.20	21.2	34,630	0.06%
2021/09/28	15	67.33	28	68.16	67.10	-13	34,636	-0.04%
2021/09/27	32.1	68.37	13	69.11	68.10	19.1	34,805	0.05%
2021/09/24	9	70.01	10	70.01	69.00	-1	35,209	0.00%
2021/09/23	11	70.13	8.1	70.45	69.60	3	35,387	0.01%
2021/09/22	34	68.82	2	69.35	69.30	32	35,842	0.09%
2021/09/17	5	68.20	3.1	68.56	69.40	1.9	36,073	0.01%
2021/09/16	3	68.83	19	68.96	69.00	-16	36,748	-0.04%
2021/09/15	7	67.21	5	67.10	67.10	2	37,667	0.01%
2021/09/14	16	68.67	3	68.13	68.10	13	39,322	0.03%
2021/09/13	5	68.94	0	0.00	68.30	5	40,604	0.01%
2021/09/10	17	68.62	7	68.63	69.30	10	41,229	0.02%
2021/09/09	19	66.97	5.5	67.34	67.00	13.5	43,160	0.03%
2021/09/08	21.1	66.07	7	65.21	65.00	14.1	43,523	0.03%
2021/09/07	23	69.00	9	69.54	68.60	14	43,238	0.03%
2021/09/06	5	71.00	8	70.74	70.60	-3	42,950	-0.01%
2021/09/03	8	71.21	27	71.36	72.00	-19	42,853	-0.04%
2021/09/02	7	71.09	12	71.92	68.80	-5	43,072	-0.01%
2021/09/01	11	70.04	4	70.15	70.70	7	42,978	0.02%
2021/08/31	8	70.03	6	70.22	70.40	2	43,744	0.00%
2021/08/30	1	69.30	9	69.87	69.60	-8	43,580	-0.02%
2021/08/27	20	70.34	18.1	68.70	68.70	2	43,718	0.00%
2021/08/26	33	69.61	207.1	69.23	70.20	-174.1	43,464	-0.40%	大賣/鉅額交易
2021/08/25	177	69.01	34	68.65	68.70	143	42,798	0.33%	大買/鉅額交易
2021/08/24	5	65.36	6.1	65.06	64.60	-1.1	41,825	0.00%
2021/08/23	4	64.70	22.1	64.52	64.90	-18.1	41,991	-0.04%
2021/08/20	4	62.00	3	61.93	62.00	1	42,002	0.00%
2021/08/19	1	60.30	0	0.00	60.00	1	42,029	0.00%
2021/08/18	1	57.10	8.2	59.08	60.30	-7.2	42,809	-0.02%
2021/08/17	1	58.00	2	58.15	56.00	-1	42,930	0.00%
2021/08/16	16.1	59.63	4	59.70	59.20	12.1	42,830	0.03%
2021/08/13	1	60.60	1	61.60	59.80	0	42,736	0.00%
2021/08/12	7	62.79	0	63.10	63.00	7	42,761	0.02%
2021/08/11	8	62.70	5	62.54	63.00	3	42,854	0.01%
2021/08/10	16	63.48	12	63.95	62.70	4	42,903	0.01%
2021/08/09	18.2	67.09	11.1	66.51	65.50	7.2	43,104	0.02%
2021/08/06	0.2	70.46	3	69.60	69.30	-2.8	43,250	-0.01%
2021/08/05	1	70.90	77.1	71.07	71.60	-76.1	43,441	-0.18%
2021/08/04	7	71.24	9	71.80	69.70	-2	43,842	0.00%
2021/08/03	7.1	69.27	6.2	69.81	69.00	1	43,935	0.00%
2021/08/02	10	69.17	8	68.98	68.70	2	44,212	0.00%
2021/07/30	15	71.38	26	71.43	69.80	-11	44,358	-0.02%
2021/07/29	5	68.76	23	70.10	71.80	-18	44,148	-0.04%
2021/07/28	33	67.16	14	67.19	67.60	19	44,340	0.04%
2021/07/27	68	73.27	94.2	73.02	71.70	-26.2	44,608	-0.06%
2021/07/26	45	71.06	47.1	71.19	71.20	-2.1	43,726	0.00%
2021/07/23	50.1	68.91	85.5	69.67	67.90	-35.4	43,313	-0.08%
2021/07/22	91.3	69.53	333.9	68.93	69.30	-242.6	43,250	-0.56%	大賣/鉅額交易
2021/07/21	42	66.61	13.1	67.30	66.40	28.9	43,084	0.07%
2021/07/20	18	65.87	7	65.71	65.10	11	44,059	0.02%
2021/07/19	56	67.25	24	67.41	67.10	32	45,994	0.07%
2021/07/16	36.1	65.72	2	65.70	65.10	34.1	47,289	0.07%
2021/07/15	43.1	65.64	9	65.84	65.50	34.1	50,274	0.07%
2021/07/14	147	67.74	7	66.90	66.50	140	51,027	0.27%	大買/鉅額交易
2021/07/13	102	70.46	77.1	69.91	67.10	24.9	50,995	0.05%	大買/
2021/07/12	9	66.17	32.1	67.02	67.70	-23.1	49,305	-0.05%
2021/07/09	3.1	64.82	16	64.42	63.90	-12.9	48,631	-0.03%
2021/07/08	48.1	64.75	21	65.00	64.20	27.1	49,415	0.05%
2021/07/07	64.1	63.29	98.3	63.63	65.70	-34.2	49,823	-0.07%
2021/07/06	9.3	60.70	1	62.00	60.70	8.3	49,067	0.02%
2021/07/05	4	62.13	13.1	62.29	62.00	-9.1	50,883	-0.02%
2021/07/02	17.1	60.78	24	60.59	61.30	-6.9	51,926	-0.01%
2021/07/01	24.7	59.59	14	59.32	58.80	10.7	52,148	0.02%
2021/06/30	24.8	62.22	2	62.55	61.10	22.8	51,772	0.04%
2021/06/29	9	62.61	69.1	63.03	62.00	-60.1	51,477	-0.12%
2021/06/28	14.2	61.00	32.1	61.35	61.00	-17.9	50,641	-0.04%
2021/06/25	57.2	61.73	10	62.13	60.90	47.2	50,287	0.09%
2021/06/24	54.6	62.78	56.1	62.73	62.80	-1.5	49,465	0.00%
2021/06/23	55	62.82	79.1	62.47	64.50	-24.1	48,366	-0.05%
2021/06/22	32.2	60.91	65.5	60.82	59.60	-33.3	46,598	-0.07%
2021/06/21	29.2	58.67	36.4	58.74	59.20	-7.2	45,198	-0.02%
2021/06/18	102.3	58.71	135	59.17	58.00	-32.7	44,400	-0.07%	大買/大賣/
2021/06/17	9	54.78	51	55.66	56.50	-42	42,212	-0.10%
2021/06/16	21.1	53.89	22	53.60	53.20	-0.9	41,615	0.00%
2021/06/15	13.1	53.91	27	54.46	54.50	-13.9	41,494	-0.03%
2021/06/11	36	54.19	18	53.78	53.70	18	41,405	0.04%
2021/06/10	28	55.80	55	55.08	55.10	-27	41,386	-0.07%
2021/06/09	27.2	54.29	39	55.04	54.50	-11.8	40,538	-0.03%
2021/06/08	34	53.90	68	53.73	53.40	-34	39,603	-0.09%
2021/06/07	13	51.31	23	51.96	52.30	-10	38,610	-0.03%
2021/06/04	46	52.31	31	52.67	51.50	15	38,533	0.04%
2021/06/03	8	52.03	29	52.29	52.70	-21	38,248	-0.05%
2021/06/02	5	51.78	34	51.49	50.70	-29	37,984	-0.08%
2021/06/01	5.1	51.67	9	52.10	51.60	-3.9	37,889	-0.01%
2021/05/28	6.1	51.15	27	51.13	50.80	-20.9	37,541	-0.06%
2021/05/27	31.1	50.18	2	49.78	50.00	29.1	37,595	0.08%
2021/05/26	90.1	51.22	12	50.80	49.65	78.1	38,069	0.21%
2021/05/25	1	48.40	31	47.71	49.35	-30	37,991	-0.08%
2021/05/24	1	44.14	15	44.82	44.90	-14	37,818	-0.04%
2021/05/21	6	43.68	27	43.86	44.10	-21	37,958	-0.06%
2021/05/20	26.3	43.75	7	44.90	42.90	19.3	38,330	0.05%
2021/05/19	28.1	44.48	18	45.18	45.55	10.1	38,318	0.03%
2021/05/18	24.2	44.19	30	44.41	45.15	-5.8	38,251	-0.02%
2021/05/17	16.2	42.49	16	42.13	41.35	0.2	38,136	0.00%
2021/05/14	19.2	46.26	6	45.35	44.45	13.2	37,652	0.04%
2021/05/13	6	45.61	69	46.08	46.10	-63	37,223	-0.17%
2021/05/12	28	46.43	29	45.84	45.20	-1	36,716	0.00%
2021/05/11	14.1	48.88	10	48.17	48.10	4.1	35,969	0.01%
2021/05/10	70.1	52.60	3	52.00	51.50	67.1	35,516	0.19%
2021/05/07	8	53.31	47	53.57	54.70	-39	35,156	-0.11%
2021/05/06	7.2	52.82	22	52.56	51.20	-14.8	34,824	-0.04%
2021/05/05	32.1	53.36	21	53.12	51.80	11.1	34,990	0.03%
2021/05/04	307	50.82	288	51.12	55.20	19	34,372	0.06%	大買/大賣/
2021/05/03	39	56.96	37	55.99	54.90	2	33,362	0.01%
2021/04/29	9.1	57.94	50	58.03	58.00	-40.9	32,885	-0.12%
2021/04/28	10	57.37	142	57.57	56.90	-132	32,626	-0.40%	大賣/鉅額交易
2021/04/27	187.6	56.93	39	56.94	56.10	148.6	32,409	0.46%	大買/鉅額交易
2021/04/26	182	59.80	101	60.19	58.80	81	31,778	0.25%	大買/大賣/
2021/04/23	50.1	56.67	241.3	56.67	58.30	-191.2	30,344	-0.63%	大賣/鉅額交易
2021/04/22	222.2	55.10	125	54.53	53.00	97.2	29,151	0.33%	大買/大賣/
2021/04/21	322.5	56.80	462.1	56.73	56.40	-139.6	27,746	-0.50%	大買/大賣/鉅額交易
2021/04/20	84	52.62	54.1	52.34	52.90	29.9	24,892	0.12%
2021/04/19	116.5	47.37	20	47.37	48.15	96.5	23,884	0.40%	大買/
2021/04/16	5.2	46.47	4	46.45	46.15	1.2	23,470	0.01%
2021/04/15	11.1	46.15	12	46.71	46.50	-0.9	23,342	0.00%
2021/04/14	60.2	46.48	83	47.85	46.55	-22.8	23,124	-0.10%
2021/04/13	27.3	51.05	52	50.73	48.20	-24.7	22,165	-0.11%
2021/04/12	29	49.26	124	49.66	48.60	-95	20,842	-0.46%	大賣/
2021/04/09	363.2	48.90	119	49.40	48.55	244.2	20,153	1.21%	大買/大賣/鉅額交易
2021/04/08	56.2	45.62	76	46.12	48.00	-19.9	18,280	-0.11%
2021/04/07	23	43.22	34	43.84	43.65	-11	17,193	-0.06%
2021/04/06	8.2	41.73	64	41.85	42.45	-55.9	17,560	-0.32%
2021/04/01	5.2	41.75	8	41.76	41.75	-2.9	17,712	-0.02%
2021/03/31	4	41.43	10	42.00	42.20	-6	17,669	-0.03%
2021/03/30	7	41.26	2	41.50	41.25	5	17,764	0.03%
2021/03/29	0.2	41.65	0	0.00	41.60	0.2	18,033	0.00%
2021/03/26	4	41.05	0	0.00	41.15	4	18,784	0.02%
2021/03/25	0.1	41.30	2	41.10	41.05	-1.9	18,873	-0.01%
2021/03/24	11	41.05	0	0.00	41.00	11	19,006	0.06%
2021/03/23	65	41.57	3	41.70	41.15	62	19,321	0.32%
2021/03/22	10	41.68	6	41.97	41.60	4	19,501	0.02%
2021/03/19	5	41.49	20	41.44	41.55	-15	19,841	-0.08%
2021/03/18	13.3	42.59	30	43.10	42.20	-16.8	20,037	-0.08%
2021/03/17	46	43.33	1	42.80	43.00	45	20,750	0.22%
2021/03/16	14	42.15	12	42.98	43.30	2	21,165	0.01%
2021/03/15	0	0.00	4	41.38	41.55	-4	23,087	-0.02%
2021/03/12	3	41.12	0	0.00	41.25	3	24,180	0.01%
2021/03/11	7	40.83	25.2	40.73	41.15	-18.2	25,079	-0.07%
2021/03/10	19.1	40.30	0	0.00	40.30	19.1	27,227	0.07%
2021/03/09	80.2	40.77	0	0.00	40.80	80.2	28,202	0.28%
2021/03/08	4	42.06	14	42.30	41.60	-10	28,620	-0.03%
2021/03/05	13	41.16	3	41.40	40.85	10	29,173	0.03%
2021/03/04	10	42.23	8	42.53	42.00	2	29,757	0.01%
2021/03/03	15	42.33	6	42.11	42.45	9	29,771	0.03%
2021/03/02	5	45.60	46	45.81	43.20	-41	29,757	-0.14%
2021/02/26	59.1	45.48	17	46.09	44.80	42.1	29,441	0.14%
2021/02/25	55	44.44	147	45.31	46.50	-92	28,947	-0.32%	大賣/
2021/02/24	52.1	43.96	32	42.97	42.90	20.1	28,334	0.07%
2021/02/23	16	43.67	46	43.61	43.40	-30	28,170	-0.11%
2021/02/22	9.1	43.45	41	43.32	43.50	-31.9	27,996	-0.11%
2021/02/19	18.2	42.98	13	42.85	43.25	5.2	27,507	0.02%
2021/02/18	33	42.24	18	42.23	42.45	15	27,405	0.05%
2021/02/17	16	41.04	19	40.79	40.90	-3	27,170	-0.01%
2021/02/05	1.2	38.70	3	38.78	38.65	-1.9	26,937	-0.01%
2021/02/04	8	39.26	4	39.20	38.95	4	26,891	0.01%
2021/02/03	0.2	39.90	3	40.22	39.40	-2.9	26,883	-0.01%
2021/02/02	3.2	39.80	1	39.95	39.70	2.2	26,830	0.01%
2021/02/01	9.2	39.03	2	38.90	39.00	7.2	26,794	0.03%
2021/01/29	6.2	40.54	3	40.25	40.00	3.2	26,700	0.01%
2021/01/28	4	40.90	23	41.07	41.00	-19	26,567	-0.07%
2021/01/27	24	41.63	28	41.77	41.45	-4	26,466	-0.02%
2021/01/26	2.2	39.89	2	40.55	40.20	0.2	25,920	0.00%
2021/01/25	9.2	40.32	4	40.68	40.40	5.2	25,874	0.02%
2021/01/22	7	40.07	11	39.84	40.45	-4	25,767	-0.02%
2021/01/21	2.2	39.60	12	40.07	38.35	-9.9	25,526	-0.04%
2021/01/20	25	40.84	1	42.50	39.20	24	25,271	0.09%
2021/01/19	12.5	43.51	52	43.57	42.95	-39.5	24,844	-0.16%
2021/01/18	8	43.11	6	43.47	43.45	2	24,675	0.01%
2021/01/15	178	44.44	109	44.18	43.85	69	24,390	0.28%	大買/大賣/
2021/01/14	5.1	43.28	27	43.79	43.35	-21.9	23,214	-0.09%
2021/01/13	57	43.17	50	43.22	43.20	7	22,781	0.03%
2021/01/12	34	42.09	5	42.42	41.90	29	22,334	0.13%
2021/01/11	7	42.77	12	42.61	42.95	-5	22,159	-0.02%
2021/01/08	7.2	41.63	0	0.00	42.00	7.2	22,102	0.03%
2021/01/07	0	0.00	14	42.59	42.00	-14	22,321	-0.06%
2021/01/06	11.2	41.39	3	42.45	41.55	8.2	22,178	0.04%
2021/01/05	4	42.15	9	41.75	42.25	-5	21,936	-0.02%
2021/01/04	14.1	42.14	3	42.38	41.80	11.1	21,825	0.05%
2020/12/31	6.2	43.00	0.4	43.10	42.80	5.7	21,588	0.03%
2020/12/30	37	44.07	31	44.01	43.65	6	21,398	0.03%
2020/12/29	23	43.81	45	44.26	43.90	-22	21,047	-0.10%
2020/12/28	13.2	41.77	24	41.61	42.65	-10.9	20,134	-0.05%
2020/12/25	5.2	42.11	8	41.73	41.70	-2.9	19,751	-0.01%
2020/12/24	12.2	42.34	7	42.59	42.20	5.2	19,574	0.03%
2020/12/23	14.2	42.70	14	42.68	42.60	0.2	19,383	0.00%
2020/12/22	67	42.91	55	43.23	41.80	12	19,094	0.06%
2020/12/21	2.2	40.09	14	40.99	41.50	-11.9	18,269	-0.06%
2020/12/18	16.1	41.29	20	41.23	41.10	-3.9	18,105	-0.02%
2020/12/17	13.2	41.25	7	41.34	41.10	6.2	17,956	0.03%
2020/12/16	4	42.71	5	42.72	42.50	-1	17,643	-0.01%
2020/12/15	27	42.59	22	42.92	41.60	5	17,424	0.03%
2020/12/14	30.2	43.97	15	43.66	43.40	15.2	17,103	0.09%
2020/12/11	31.5	44.54	35	44.33	44.25	-3.5	16,861	-0.02%
2020/12/10	27.1	44.62	30	44.78	44.05	-2.9	15,993	-0.02%
2020/12/09	98.1	46.60	105	47.45	45.70	-6.9	15,207	-0.05%	大賣/
2020/12/08	28	45.43	51	44.89	45.70	-23	13,020	-0.18%
2020/12/07	115	44.06	28	44.28	43.05	87	11,934	0.73%	大買/
2020/12/04	122	43.45	89	43.94	44.30	33	11,044	0.30%	大買/
2020/12/03	16	40.91	53.7	41.60	42.55	-37.7	8,896	-0.42%
2020/12/02	22	39.18	37	39.00	38.70	-15	8,094	-0.19%
2020/12/01	38	38.59	43	38.82	38.70	-5	7,662	-0.07%
2020/11/30	18.4	38.25	34	38.15	37.75	-15.6	7,067	-0.22%
2020/11/27	53	36.20	56	36.28	36.20	-3	6,504	-0.05%
2020/11/26	4	36.38	38	36.04	36.25	-34	6,560	-0.52%
2020/11/25	41.2	35.39	1	35.90	35.25	40.2	6,471	0.62%
2020/11/24	13.2	35.90	12	36.09	35.40	1.2	6,440	0.02%
2020/11/23	43	35.18	56	35.51	35.95	-13	6,216	-0.21%
2020/11/20	0	0.00	3	34.33	34.35	-3	5,793	-0.05%
2020/11/19	14	33.86	28	34.13	33.85	-14	5,733	-0.24%
2020/11/18	16	33.51	0	0.00	33.40	16	5,645	0.28%
2020/11/17	2	33.60	12	33.74	33.50	-10	5,675	-0.18%
2020/11/16	3	33.00	18	33.06	33.15	-15	5,760	-0.26%
2020/11/13	9	32.56	3	32.78	32.80	6	5,827	0.10%
2020/11/12	2	32.55	1	33.00	32.55	1	6,027	0.02%
2020/11/11	1	32.85	2	33.03	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	1	32.65	32.55	-1	6,234	-0.02%
2020/11/09	0	0.00	1	32.60	32.55	-1	6,280	-0.02%
2020/11/06	8	32.69	3	32.85	32.40	5	6,308	0.08%
2020/11/05	5	32.75	2	32.93	32.70	3	6,374	0.05%
2020/11/04	2	32.78	2	32.70	32.60	0	6,454	0.00%
2020/11/03	5	32.67	0	0.00	32.90	5	6,647	0.08%
2020/11/02	7	31.91	5	32.18	32.50	2	6,846	0.03%
2020/10/30	10	32.01	0	0.00	31.65	10	6,946	0.14%
2020/10/29	2	32.00	4	32.20	32.35	-2	7,069	-0.03%
2020/10/28	10	33.03	0	0.00	32.85	10	7,182	0.14%
2020/10/27	0	0.00	1	33.25	33.40	-1	7,980	-0.01%
2020/10/26	0.2	33.50	0	0.00	33.55	0.2	8,108	0.00%
2020/10/23	4	33.93	0	0.00	33.90	4	8,170	0.05%
2020/10/22	2	34.28	33	34.39	34.20	-31	8,650	-0.36%
2020/10/21	2	34.40	3	34.15	34.00	-1	8,799	-0.01%
2020/10/20	2	34.15	0	0.00	34.10	2	8,904	0.02%
2020/10/19	1.2	34.47	0	0.00	34.50	1.2	8,956	0.01%
2020/10/16	32	35.08	28	34.73	34.50	4	8,991	0.04%
2020/10/15	32	35.46	35	35.65	35.60	-3	8,927	-0.03%
2020/10/14	0	0.00	1	34.25	34.25	-1	8,613	-0.01%
2020/10/13	3	33.30	16	33.33	33.45	-13	8,718	-0.15%
2020/10/12	6	33.58	0	0.00	33.50	6	8,986	0.07%
2020/10/07	0	0.00	2	34.35	34.40	-2	9,079	-0.02%
2020/10/06	6	34.25	0	0.00	34.25	6	9,169	0.07%
2020/10/05	1	34.40	0	0.00	34.10	1	9,303	0.01%
2020/09/30	10	34.00	5	34.15	34.15	5	9,459	0.05%
2020/09/29	2	33.75	0	0.00	33.75	2	9,617	0.02%
2020/09/28	25	34.10	10	34.10	33.90	15	9,959	0.15%
2020/09/25	4	33.45	1	32.70	33.25	3	10,610	0.03%
2020/09/24	7	33.68	0	0.00	33.35	7	11,107	0.06%
2020/09/22	10	34.55	1	34.50	34.55	9	11,169	0.08%
2020/09/21	6	35.05	0	0.00	34.90	6	11,158	0.05%
2020/09/18	15	35.80	6	35.81	35.75	9	11,133	0.08%
2020/09/17	35	35.78	61	36.06	36.10	-26	11,111	-0.23%
2020/09/16	21	35.93	3	35.82	35.45	18	10,976	0.16%
2020/09/15	2	35.30	24	35.33	35.30	-22	10,937	-0.20%
2020/09/14	20.2	35.20	20	35.10	35.10	0.2	11,011	0.00%
2020/09/11	5	35.23	6	35.13	35.05	-1	11,033	-0.01%
2020/09/10	27	36.16	27	35.55	35.45	0	11,042	0.00%
2020/09/09	0	0.00	23	35.67	35.90	-23	11,088	-0.21%
2020/09/08	22	35.29	1	35.25	35.25	21	11,062	0.19%
2020/09/07	37.2	36.33	29	35.75	35.50	8.2	11,222	0.07%
2020/09/04	0	0.00	10	35.73	36.00	-10	10,950	-0.09%
2020/09/03	7	35.58	7	35.70	35.35	0	10,853	0.00%
2020/09/02	40	35.32	15	35.31	35.60	25	10,878	0.23%
2020/09/01	17	34.82	18	34.85	34.85	-1	11,131	-0.01%
2020/08/31	8	34.24	10	34.77	34.80	-2	10,967	-0.02%
2020/08/28	4	34.41	1	34.35	34.40	3	10,840	0.03%
2020/08/27	1	34.25	12	34.30	35.15	-11	10,857	-0.10%
2020/08/25	0	0.00	11	33.80	33.60	-11	11,005	-0.10%
2020/08/24	2.1	33.34	1	33.50	33.45	1.1	11,001	0.01%
2020/08/21	0	0.00	1	33.70	33.65	-1	11,014	-0.01%
2020/08/20	68.1	32.95	14	33.17	33.00	54.1	11,012	0.49%
2020/08/19	20.2	35.78	15	35.65	35.65	5.2	10,851	0.05%
2020/08/18	5	36.75	0	0.00	36.45	5	10,844	0.05%
2020/08/17	21	36.68	36	36.52	36.85	-15	10,705	-0.14%
2020/08/14	2.2	35.30	2	35.50	35.40	0.2	10,541	0.00%
2020/08/13	11	35.40	10	35.60	35.20	1	10,583	0.01%
2020/08/12	2	35.30	4	35.51	35.55	-2	10,578	-0.02%
2020/08/11	49.2	35.48	52	35.95	35.40	-2.9	10,619	-0.03%
2020/08/10	35	35.34	19	35.98	35.20	16	10,633	0.15%
2020/08/07	14	36.35	41	36.77	35.75	-27	10,730	-0.25%
2020/08/06	6	36.90	3	37.22	37.45	3	10,749	0.03%
2020/08/05	7	37.32	4	37.28	36.90	3	10,688	0.03%
2020/08/04	4.2	37.15	12	37.37	37.10	-7.9	10,597	-0.07%
2020/08/03	26.2	36.87	1	36.95	36.85	25.2	10,564	0.24%
2020/07/31	60	37.37	78	37.39	37.15	-18	10,441	-0.17%
2020/07/30	18	36.03	39	36.16	36.35	-21	9,654	-0.22%
2020/07/29	19.2	35.65	7	35.58	35.50	12.2	9,631	0.13%
2020/07/28	64	36.14	82	36.12	35.65	-18	9,736	-0.18%
2020/07/27	2	34.73	12	35.10	35.25	-10	9,497	-0.11%
2020/07/24	14.2	34.61	13.3	35.07	34.25	0.9	9,370	0.01%
2020/07/23	9.2	35.15	0	0.00	34.85	9.2	9,367	0.10%
2020/07/22	7	35.10	8	35.14	35.05	-1	9,487	-0.01%
2020/07/21	16	35.05	28	34.95	34.85	-12	9,454	-0.13%
2020/07/20	26	34.52	5	34.66	34.50	21	9,423	0.22%
2020/07/17	47.2	35.07	26	34.91	34.85	21.2	9,443	0.22%
2020/07/16	274	34.95	352	35.14	35.60	-78	9,483	-0.82%	大買/大賣/
2020/07/15	0	0.00	26	33.92	34.20	-26	9,227	-0.28%
2020/07/14	21	33.56	0	0.00	33.50	21	9,231	0.23%
2020/07/13	16.2	34.25	8	34.53	34.30	8.2	9,247	0.09%
2020/07/10	8	35.61	2	36.00	35.55	6	9,270	0.06%
2020/07/09	34.2	36.90	71	37.04	36.70	-36.9	9,162	-0.40%
2020/07/08	16	37.13	14	37.58	37.20	2	9,011	0.02%
2020/07/07	48	37.36	16	37.03	37.00	32	8,909	0.36%
2020/07/06	104	38.57	81	38.93	38.55	23	8,697	0.26%	大買/
2020/07/03	31	35.20	48	35.65	36.45	-17	8,188	-0.21%
2020/07/02	4	34.06	25	34.14	34.20	-21	7,697	-0.27%
2020/07/01	1	33.85	5	33.70	33.80	-4	7,699	-0.05%
2020/06/30	1	33.50	3	33.60	33.40	-2	7,723	-0.03%
2020/06/29	11.2	33.00	0	0.00	33.00	11.2	7,759	0.14%
2020/06/24	2.2	33.47	1	33.45	33.30	1.2	7,783	0.01%
2020/06/23	6	33.81	1	33.65	33.55	5	7,879	0.06%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	5.2	33.60	6	34.15	33.60	-0.9	8,082	-0.01%
2020/06/18	1.2	33.41	0	0.00	33.50	1.2	8,038	0.01%
2020/06/17	8.2	33.62	7	33.70	33.75	1.2	8,047	0.01%
2020/06/16	12	34.01	6	33.89	33.95	6	8,149	0.07%
2020/06/15	9.2	33.39	0	0.00	33.30	9.2	8,200	0.11%
2020/06/12	53	33.70	101	33.77	34.15	-48	8,265	-0.58%	大賣/
2020/06/11	41	32.77	39	33.14	32.75	2	8,149	0.02%
2020/06/10	5.2	33.80	41	33.62	33.70	-35.9	8,183	-0.44%
2020/06/09	88	34.33	4	34.70	33.90	84	8,370	1.00%
2020/06/08	23	35.15	63	34.75	34.85	-40	8,405	-0.48%
2020/06/04	41.2	33.93	17	33.86	33.60	24.2	8,147	0.30%
2020/06/03	13.2	34.29	2	34.15	34.15	11.2	8,189	0.14%
2020/06/02	19	34.43	23	34.53	34.55	-4	8,115	-0.05%
2020/06/01	0	0.00	17	33.39	33.60	-17	7,927	-0.21%
2020/05/29	10	32.75	1	33.10	32.75	9	7,968	0.11%
2020/05/28	11	33.40	30	33.42	33.10	-19	8,140	-0.23%
2020/05/27	6.2	33.25	1	33.50	33.20	5.2	8,364	0.06%
2020/05/26	8.2	33.90	3	33.83	33.50	5.2	8,744	0.06%
2020/05/25	11	32.60	23	33.10	33.70	-12	8,973	-0.13%
2020/05/22	14	33.07	4	33.35	32.60	10	8,967	0.11%
2020/05/21	4.2	33.61	14	33.79	33.65	-9.9	8,967	-0.11%
2020/05/20	2	33.28	4	33.59	33.55	-2	9,054	-0.02%
2020/05/19	10	32.82	13	33.06	33.20	-3	9,104	-0.03%
2020/05/18	21	32.78	6	33.47	32.40	15	9,309	0.16%
2020/05/15	29	33.61	89	34.04	33.45	-60	9,366	-0.64%
2020/05/14	68.2	33.92	9	34.50	33.70	59.2	9,582	0.62%
2020/05/13	30	34.02	21	34.08	34.40	9	9,598	0.09%
2020/05/12	28	33.74	10	33.82	33.40	18	9,448	0.19%
2020/05/11	8.1	32.94	4	33.06	33.05	4.1	9,464	0.04%
2020/05/08	10	32.95	23	33.18	32.70	-13	9,395	-0.14%
2020/05/07	19.2	32.79	1	32.80	32.70	18.2	9,277	0.20%
2020/05/06	8.2	32.74	19	32.67	32.35	-10.9	9,233	-0.12%
2020/05/05	18	32.88	9	32.55	32.55	9	9,207	0.10%
2020/05/04	2	32.78	1	33.10	32.85	1	9,141	0.01%
2020/04/30	37	31.86	4	32.11	32.70	33	8,989	0.37%
2020/04/29	4.2	30.99	42.3	30.82	30.90	-38.2	8,825	-0.43%
2020/04/28	14	31.00	5	30.97	30.95	9	8,819	0.10%
2020/04/27	23	30.39	35	30.24	30.70	-12	8,850	-0.14%
2020/04/24	0	0.00	16	29.47	29.40	-16	8,714	-0.18%
2020/04/23	11	29.61	5	29.60	29.30	6	8,710	0.07%
2020/04/22	9.3	28.57	9	28.82	29.05	0.3	8,702	0.00%
2020/04/21	43	29.41	33	29.77	28.75	10	8,808	0.11%
2020/04/20	7	28.74	10	28.93	29.00	-3	8,715	-0.03%
2020/04/17	14	29.22	62	29.08	28.80	-48	8,765	-0.55%
2020/04/16	41.2	29.08	27	29.13	29.10	14.2	8,703	0.16%
2020/04/15	34	29.06	30.2	29.13	29.05	3.8	8,664	0.04%
2020/04/14	4	28.68	3	28.62	28.65	1	8,655	0.01%
2020/04/13	15.2	28.30	16	28.33	28.00	-0.8	8,677	-0.01%
2020/04/10	10	28.32	8	28.20	28.30	2	8,761	0.02%
2020/04/09	18	28.77	8	29.16	28.45	10	9,015	0.11%
2020/04/08	21	28.23	66	28.53	28.90	-45	9,001	-0.50%
2020/04/07	7	27.19	6	27.28	27.30	1	8,905	0.01%
2020/04/06	3	26.45	5	26.50	26.60	-2	9,145	-0.02%
2020/04/01	1	26.10	1	25.90	26.15	0	9,526	0.00%
2020/03/31	7	26.03	23	26.02	25.95	-16	9,491	-0.17%
2020/03/30	4	25.00	6	25.30	25.70	-2	9,638	-0.02%
2020/03/27	13.2	26.13	15	25.68	25.60	-1.8	9,646	-0.02%
2020/03/26	1	26.20	5	26.04	26.05	-4	9,570	-0.04%
2020/03/25	10	25.45	8	25.56	26.00	2	9,519	0.02%
2020/03/24	1.3	23.87	8	23.78	23.90	-6.7	9,452	-0.07%
2020/03/23	8	22.90	0	0.00	22.60	8	9,873	0.08%
2020/03/20	1	24.10	11	24.12	24.30	-10	10,014	-0.10%
2020/03/19	28	23.16	6.4	23.55	22.55	21.6	10,038	0.22%
2020/03/18	73	26.07	73	25.22	25.05	0	10,011	0.00%
2020/03/17	7	25.46	5	25.46	25.05	2	10,270	0.02%
2020/03/16	4	26.91	4	27.96	26.45	0	10,196	0.00%
2020/03/13	66	27.75	85	27.32	27.90	-19	10,206	-0.19%
2020/03/12	17	30.63	1	29.95	30.20	16	10,016	0.16%
2020/03/11	3	32.53	1	32.95	32.40	2	10,010	0.02%
2020/03/10	68	32.16	52	32.51	33.05	16	10,412	0.15%
2020/03/09	22	33.19	16	33.23	33.00	6	10,701	0.06%
2020/03/06	9	34.76	0	0.00	34.75	9	10,583	0.09%
2020/03/05	7	35.33	45	35.31	35.20	-38	10,574	-0.36%
2020/03/04	24	34.91	8	34.86	34.85	16	10,516	0.15%
2020/03/03	9	35.98	8	35.44	35.15	1	10,472	0.01%
2020/03/02	25	34.91	37	34.88	35.50	-12	10,424	-0.12%
2020/02/27	47	35.50	22	35.50	34.15	25	10,167	0.25%
2020/02/26	32	35.77	17	35.83	36.00	15	9,735	0.15%
2020/02/25	4.1	35.04	4	35.03	35.15	0.1	9,448	0.00%
2020/02/24	5.1	34.87	7	35.06	35.00	-1.9	9,393	-0.02%
2020/02/21	11.1	35.13	10	35.28	35.40	1.1	9,348	0.01%
2020/02/20	12	35.07	7	35.14	35.00	5	9,230	0.05%
2020/02/19	9	35.28	16	35.52	35.30	-7	9,113	-0.08%
2020/02/18	15	34.89	14	34.55	34.65	1	8,882	0.01%
2020/02/17	30	34.94	21	35.15	34.65	9	8,773	0.10%
2020/02/14	21	33.99	50	33.88	34.00	-29	8,475	-0.34%
2020/02/13	0	0.00	10	33.70	33.50	-10	8,308	-0.12%
2020/02/12	2	33.73	0	0.00	33.60	2	8,348	0.02%
2020/02/11	0	0.00	53	32.11	32.20	-53	8,274	-0.64%
2020/02/10	1	31.70	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	31.88	1	32.10	31.85	1	8,493	0.01%
2020/02/06	3	32.17	5	32.38	32.40	-2	8,669	-0.02%
2020/02/05	4	31.86	5	32.14	31.80	-1	8,800	-0.01%
2020/02/04	1	32.00	13	31.99	32.10	-12	8,800	-0.14%
2020/02/03	15	30.83	0	0.00	31.20	15	8,871	0.17%
2020/01/31	5	32.19	40	32.00	32.50	-35	8,827	-0.40%
2020/01/30	42.2	32.73	61	32.42	32.25	-18.9	9,107	-0.21%
2020/01/20	8	35.90	6	35.79	35.80	2	9,084	0.02%
2020/01/17	1	35.45	14.2	35.63	35.45	-13.2	9,265	-0.14%
2020/01/16	4	35.58	20	35.63	35.45	-16	9,526	-0.17%
2020/01/15	4	35.60	2	35.85	35.55	2	9,835	0.02%
2020/01/14	5	35.27	5	35.38	35.40	0	9,947	0.00%
2020/01/13	2	34.40	6	34.75	35.15	-4	10,704	-0.04%
2020/01/10	39	34.00	2	34.10	34.15	37	11,060	0.33%
2020/01/09	2	34.30	3	34.47	34.30	-1	11,048	-0.01%
2020/01/08	24.2	34.30	5	34.51	34.00	19.2	11,063	0.17%
2020/01/07	2.2	34.82	1	34.90	34.80	1.2	11,090	0.01%
2020/01/06	20	35.33	1	35.50	35.20	19	11,228	0.17%
2020/01/03	5	36.74	1	36.75	36.25	4	11,149	0.04%
2020/01/02	2	36.95	3	36.97	36.90	-1	10,906	-0.01%
2019/12/31	1.2	36.61	0	0.00	36.35	1.2	10,825	0.01%
2019/12/30	11	37.38	0	0.00	37.10	11	10,750	0.10%
2019/12/27	2	36.60	28	36.98	37.30	-26	10,473	-0.25%
2019/12/26	11	35.97	1.1	35.89	35.80	9.9	10,121	0.10%
2019/12/25	27.2	36.38	6	36.56	36.10	21.2	10,177	0.21%
2019/12/24	7	35.76	2	35.80	35.80	5	10,039	0.05%
2019/12/23	3	35.98	3	36.30	36.10	0	10,132	0.00%
2019/12/20	14	35.93	3	36.15	35.90	11	10,247	0.11%
2019/12/19	1.2	36.02	0	0.00	35.90	1.2	10,473	0.01%
2019/12/18	9.1	36.59	57	36.97	36.30	-47.9	10,454	-0.46%
2019/12/17	74	36.40	40	36.55	36.60	34	10,055	0.34%
2019/12/16	52	36.05	3	36.28	36.05	49	10,068	0.49%
2019/12/13	5.2	35.99	5	35.50	35.60	0.2	9,918	0.00%
2019/12/12	11.2	35.65	12	36.72	35.50	-0.9	9,803	-0.01%
2019/12/11	4.2	35.38	6	35.33	35.50	-1.9	9,404	-0.02%
2019/12/10	13	35.59	8	35.53	35.75	5	9,363	0.05%
2019/12/09	4.2	35.41	0	0.00	35.30	4.2	9,240	0.04%
2019/12/06	5	35.64	3	35.60	35.55	2	9,233	0.02%
2019/12/05	40	35.43	22	35.78	35.25	18	9,090	0.20%
2019/12/04	17	34.09	38	34.21	34.85	-21	8,701	-0.24%
2019/12/03	1	32.90	1	33.25	33.10	0	8,310	0.00%
2019/12/02	2	33.25	0	0.00	33.05	2	8,328	0.02%
2019/11/29	1	33.45	1	33.55	33.45	0	8,386	0.00%
2019/11/28	1	33.90	1	34.00	33.80	0	8,410	0.00%
2019/11/27	6	33.86	5	33.97	34.10	1	8,529	0.01%
2019/11/26	10	33.23	1	33.25	33.35	9	8,500	0.11%
2019/11/22	4	33.24	5	33.18	33.05	-1	8,719	-0.01%
2019/11/21	0.1	33.25	3	33.10	33.25	-2.9	8,766	-0.03%
2019/11/20	2.2	33.15	0	0.00	33.15	2.2	8,779	0.02%
2019/11/19	1	33.25	1	33.45	33.60	0	8,826	0.00%
2019/11/18	1	33.15	8	33.29	33.35	-7	8,874	-0.08%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	4	32.98	1	32.90	33.00	3	9,074	0.03%
2019/11/13	14.2	33.39	0	0.00	33.25	14.2	9,090	0.16%
2019/11/12	1	33.25	4	33.41	33.60	-3	9,106	-0.03%
2019/11/11	2.2	33.09	31	33.18	33.00	-28.9	9,114	-0.32%
2019/11/08	13	34.48	54	35.05	34.30	-41	9,043	-0.45%
2019/11/07	56.3	35.09	3	35.15	35.05	53.3	9,033	0.59%
2019/11/06	5	36.24	5	36.10	35.75	0	9,078	0.00%
2019/11/05	17	36.24	10	36.27	36.00	7	8,993	0.08%
2019/11/04	2	36.00	1	36.20	35.80	1	8,863	0.01%
2019/11/01	0	0.00	3	35.62	35.70	-3	8,740	-0.03%
2019/10/31	29	35.66	5	35.16	35.05	24	8,780	0.27%
2019/10/30	0.2	35.80	0	0.00	35.80	0.2	8,690	0.00%
2019/10/29	14	36.36	12	36.38	36.05	2	8,683	0.02%
2019/10/28	4	35.63	4	35.81	35.60	0	8,555	0.00%
2019/10/25	7	36.19	3	35.85	35.50	4	8,580	0.05%
2019/10/24	18	36.35	11	36.57	36.70	7	8,427	0.08%
2019/10/23	7	36.34	8	36.73	36.35	-1	8,296	-0.01%
2019/10/22	10	36.17	35	36.09	36.15	-25	8,261	-0.30%
2019/10/21	38	36.33	45.2	36.28	36.30	-7.2	8,106	-0.09%
2019/10/18	3	34.17	10	34.38	34.80	-7	7,458	-0.09%
2019/10/17	8	33.31	19	33.37	33.45	-11	7,237	-0.15%
2019/10/16	20	33.46	22	33.25	33.20	-2	7,345	-0.03%
2019/10/15	28.2	33.74	33	33.94	33.40	-4.9	7,326	-0.07%
2019/10/14	29.3	33.89	23	34.07	33.75	6.3	7,233	0.09%
2019/10/09	13	32.65	5	32.70	32.70	8	7,081	0.11%
2019/10/08	3.2	32.93	12	33.00	32.90	-8.9	7,118	-0.12%
2019/10/07	8.2	33.73	6.5	33.50	33.45	1.7	7,175	0.02%
2019/10/04	4	34.18	4	34.15	33.85	0	7,280	0.00%
2019/10/03	22	33.66	13	33.65	34.10	9	7,323	0.12%
2019/10/02	6	33.89	32	33.93	33.90	-26	7,419	-0.35%
2019/10/01	33	34.16	6	34.30	34.60	27	7,428	0.36%
2019/09/27	8	33.83	3	33.85	33.65	5	7,471	0.07%
2019/09/26	9	34.36	11	34.64	34.10	-2	7,535	-0.03%
2019/09/25	8	34.56	2	34.13	34.50	6	7,686	0.08%
2019/09/24	20	34.35	16	34.49	34.15	4	7,755	0.05%
2019/09/23	2	33.68	10	33.67	33.75	-8	7,525	-0.11%
2019/09/20	2	33.45	21	33.49	33.45	-19	7,554	-0.25%
2019/09/19	27	33.03	29	33.39	33.50	-2	7,653	-0.03%
2019/09/18	8.2	32.61	1	32.50	32.55	7.2	7,571	0.09%
2019/09/17	16	32.66	0	0.00	32.50	16	7,640	0.21%
2019/09/12	0	0.00	4	32.61	32.20	-4	7,842	-0.05%
2019/09/11	0	0.00	2	31.90	31.90	-2	7,914	-0.03%
2019/09/10	2	31.88	3	31.90	31.90	-1	8,037	-0.01%
2019/09/09	2	32.40	3	32.50	32.35	-1	8,377	-0.01%
2019/09/06	4	33.10	43	33.20	32.90	-39	8,430	-0.46%
2019/09/05	19	32.89	0	0.00	32.90	19	8,426	0.23%
2019/09/04	0	0.00	3	32.77	32.85	-3	8,683	-0.03%
2019/09/03	17	33.03	1	33.20	32.50	16	8,754	0.18%
2019/09/02	4	32.43	4	32.41	32.70	0	8,710	0.00%
2019/08/30	8	32.54	14	32.61	32.10	-6	8,713	-0.07%
2019/08/29	14	32.62	17	32.37	32.30	-3	8,640	-0.03%
2019/08/28	14	32.25	20	32.43	32.55	-6	8,568	-0.07%
2019/08/27	19	31.74	1	31.99	31.40	18	8,406	0.21%
2019/08/26	4	31.76	0	0.00	31.50	4	8,466	0.05%
2019/08/23	4	32.39	1	32.45	32.40	3	8,468	0.04%
2019/08/22	5	32.84	1	32.95	32.40	4	8,490	0.05%
2019/08/21	7	32.68	1	33.20	32.70	6	8,500	0.07%
2019/08/20	1	33.45	0	0.00	32.90	1	8,487	0.01%
2019/08/19	0	0.00	4	33.44	33.40	-4	8,459	-0.05%
2019/08/16	5	32.65	10	32.73	32.50	-5	8,412	-0.06%
2019/08/14	4	32.58	3	32.87	32.50	1	8,552	0.01%
2019/08/13	0	0.00	13	32.46	32.50	-13	8,640	-0.15%
2019/08/12	6	32.45	0	0.00	32.45	6	8,721	0.07%
2019/08/08	5	33.14	1	33.00	32.85	4	8,736	0.05%
2019/08/07	12	33.77	5	33.70	33.20	7	8,803	0.08%
2019/08/06	2	32.95	14	33.59	34.15	-12	8,983	-0.13%
2019/08/05	7	34.31	0	0.00	33.85	7	9,305	0.08%
2019/08/02	7	34.66	0	0.00	34.55	7	9,570	0.07%
2019/08/01	3	35.75	0	0.00	35.75	3	9,723	0.03%
2019/07/31	5	35.66	8	35.89	36.20	-3	9,932	-0.03%
2019/07/30	19	35.82	5	36.37	35.60	14	9,958	0.14%
2019/07/29	5	37.02	7	37.40	37.05	-2	9,899	-0.02%
2019/07/26	13	36.96	11	36.86	37.00	2	9,916	0.02%
2019/07/25	3	36.72	2	36.93	36.90	1	9,947	0.01%
2019/07/24	36	37.08	37	37.00	36.80	-1	10,024	-0.01%
2019/07/23	4.2	36.49	13	36.47	36.10	-8.9	10,242	-0.09%
2019/07/22	2	36.60	9	36.66	36.50	-7	10,750	-0.07%
2019/07/19	17	35.62	9.1	35.62	36.05	7.9	11,077	0.07%
2019/07/18	23	34.94	3	34.90	34.50	20	11,053	0.18%
2019/07/17	27	35.54	1	35.55	35.65	26	11,077	0.23%
2019/07/16	1	35.95	9	35.98	35.90	-8	11,708	-0.07%
2019/07/15	0.2	35.70	5	35.75	35.70	-4.9	11,875	-0.04%
2019/07/12	3	35.73	1	35.75	35.40	2	12,082	0.02%
2019/07/10	7	37.57	1	37.60	37.60	6	12,100	0.05%
2019/07/09	15	37.58	3	37.58	37.40	12	12,054	0.10%
2019/07/08	7	38.31	14	38.04	38.05	-7	12,117	-0.06%
2019/07/05	6	37.61	9	37.73	37.80	-3	12,158	-0.02%
2019/07/04	0.2	37.55	23	37.53	37.55	-22.9	12,166	-0.19%
2019/07/03	11	37.18	12	36.91	36.90	-1	12,483	-0.01%
2019/07/02	41	36.98	34	37.15	37.10	7	12,517	0.06%
2019/07/01	3	36.43	26	36.22	36.45	-23	12,550	-0.18%
2019/06/28	6	35.28	4	35.38	35.35	2	12,808	0.02%
2019/06/27	10	34.80	3	35.12	35.15	7	13,119	0.05%
2019/06/26	25.2	34.49	15	34.57	34.70	10.2	13,074	0.08%
2019/06/25	8	35.34	2	35.50	35.30	6	13,030	0.05%
2019/06/24	2	35.13	19	35.86	36.00	-17	12,960	-0.13%
2019/06/21	6	35.05	7	35.70	35.05	-1	12,923	-0.01%
2019/06/20	4	35.93	15	36.23	35.70	-11	12,880	-0.09%
2019/06/19	7	35.39	15	35.56	35.55	-8	12,826	-0.06%
2019/06/18	29	35.40	11	35.07	35.05	18	12,825	0.14%
2019/06/17	15	35.72	35	35.68	35.50	-20	12,844	-0.16%
2019/06/14	30	34.54	32	34.61	34.40	-2	12,517	-0.02%
2019/06/13	5	34.19	17	34.27	34.25	-12	12,543	-0.10%
2019/06/12	30	35.04	34	34.97	34.60	-4	12,564	-0.03%
2019/06/11	12	33.90	15	33.95	34.05	-3	12,406	-0.02%
2019/06/10	1	33.35	1	33.35	33.25	0	12,391	0.00%
2019/06/06	22	32.77	8	32.85	32.80	14	12,525	0.11%
2019/06/05	11.1	33.62	1	34.20	33.10	10.1	12,542	0.08%
2019/06/04	3	33.20	2	33.40	33.50	1	12,606	0.01%
2019/06/03	3	33.00	3	33.25	33.25	0	12,833	0.00%
2019/05/31	1	33.65	2	33.55	33.50	-1	13,007	-0.01%
2019/05/30	5	32.88	3	32.85	33.15	2	13,059	0.02%
2019/05/29	20	32.35	10	32.31	32.30	10	13,289	0.08%
2019/05/28	11	32.73	18	32.96	32.95	-7	13,695	-0.05%
2019/05/27	5	33.05	6	32.96	32.90	-1	14,182	-0.01%
2019/05/24	7	33.34	3	33.63	33.05	4	14,485	0.03%
2019/05/23	10	33.17	8	33.18	33.30	2	14,617	0.01%
2019/05/22	14	34.34	7	34.46	33.90	7	14,824	0.05%
2019/05/21	8	33.59	7	33.61	33.90	1	15,197	0.01%
2019/05/20	13.8	33.19	15	33.14	33.05	-1.2	15,278	-0.01%
2019/05/17	7	34.06	4	34.10	33.80	3	15,570	0.02%
2019/05/16	20	34.42	18	34.52	33.80	2	15,910	0.01%
2019/05/15	22	35.22	34	34.90	34.90	-12	16,886	-0.07%
2019/05/14	13	34.21	25	34.39	35.25	-12	17,494	-0.07%
2019/05/13	36	34.47	16	35.04	33.80	20	17,719	0.11%
2019/05/10	41	37.52	9	36.87	36.60	32	17,580	0.18%
2019/05/09	8	37.72	3	37.83	37.25	5	17,423	0.03%
2019/05/08	4	38.88	1	38.50	38.90	3	17,313	0.02%
2019/05/06	1	38.25	1	38.15	38.15	0	17,976	0.00%
2019/05/03	0.2	39.35	5	39.45	39.35	-4.9	17,943	-0.03%
2019/05/02	12	39.03	9	39.19	38.90	3	17,968	0.02%
2019/04/30	4	38.59	12	38.92	39.05	-8	18,100	-0.04%
2019/04/29	24	39.00	4	38.98	38.55	20	17,988	0.11%
2019/04/26	37	40.78	54	40.65	41.15	-17	17,730	-0.10%
2019/04/25	47	40.35	11	40.45	40.55	36	17,250	0.21%
2019/04/24	3	39.57	1	39.75	39.40	2	16,889	0.01%
2019/04/23	0	0.00	4	38.68	39.00	-4	16,911	-0.02%
2019/04/22	12.2	39.61	16	40.48	39.25	-3.9	17,008	-0.02%
2019/04/19	1	38.70	12	38.80	39.00	-11	16,563	-0.07%
2019/04/18	17	39.14	20	38.88	37.85	-3	16,598	-0.02%
2019/04/17	6	38.33	9	38.47	38.25	-3	16,622	-0.02%
2019/04/16	2	37.95	0	0.00	38.05	2	16,677	0.01%
2019/04/15	1.2	37.60	1	37.35	37.30	0.2	16,926	0.00%
2019/04/12	8.2	37.29	0	0.00	37.25	8.2	17,317	0.05%
2019/04/11	24	38.29	2	39.20	38.10	22	17,415	0.13%
2019/04/10	4	39.18	14	39.17	39.35	-10	17,356	-0.06%
2019/04/09	23	39.80	8	40.21	39.60	15	17,404	0.09%
2019/04/08	19	39.62	10	39.73	39.30	9	17,317	0.05%
2019/04/03	20	39.38	19	39.33	39.20	1	17,378	0.01%
2019/04/02	19	38.90	49.3	38.72	39.45	-30.3	17,400	-0.17%
2019/04/01	42	38.11	37	37.92	37.90	5	17,263	0.03%
2019/03/29	10	36.55	2	36.70	36.90	8	17,149	0.05%
2019/03/28	4	37.10	43	36.84	36.55	-39	17,823	-0.22%
2019/03/27	11	36.85	50	36.85	36.80	-39	18,695	-0.21%
2019/03/26	12	37.18	9	37.33	36.90	3	19,704	0.02%
2019/03/25	10	36.43	0	0.00	36.70	10	20,382	0.05%
2019/03/22	0	0.00	11	37.36	37.10	-11	20,597	-0.05%
2019/03/21	11	36.85	4	37.28	36.75	7	20,876	0.03%
2019/03/20	10.6	37.02	16	37.08	37.10	-5.4	21,208	-0.03%
2019/03/19	4.2	36.55	9	36.57	36.45	-4.9	21,697	-0.02%
2019/03/18	5	36.31	0	0.00	36.25	5	22,043	0.02%
2019/03/15	4	37.01	2	36.95	36.70	2	22,301	0.01%
2019/03/14	12	36.55	10	36.64	36.45	2	22,583	0.01%
2019/03/13	11	37.21	10	37.16	37.10	1	23,091	0.00%
2019/03/12	6	37.65	3	37.95	37.35	3	23,411	0.01%
2019/03/11	2	37.48	2	37.38	37.30	0	23,766	0.00%
2019/03/08	2	36.80	2	37.00	37.25	0	24,548	0.00%
2019/03/07	14	37.73	28	37.56	37.05	-14	25,184	-0.06%
2019/03/06	4	38.96	2	39.03	38.65	2	26,262	0.01%
2019/03/05	11	38.89	8	38.94	38.60	3	27,112	0.01%
2019/03/04	6	39.95	5	39.00	38.95	1	28,054	0.00%
2019/02/27	7	39.11	23	39.17	39.50	-16	28,110	-0.06%
2019/02/26	31	38.74	39	39.14	38.60	-8	28,202	-0.03%
2019/02/25	23	37.68	15	37.90	37.80	8	28,383	0.03%
2019/02/22	14.2	39.34	16	39.03	38.75	-1.9	29,437	-0.01%
2019/02/21	13	39.06	136	39.12	39.40	-123	29,463	-0.42%	大賣/鉅額交易
2019/02/20	149.2	39.89	24	40.50	39.50	125.2	29,489	0.42%	大買/鉅額交易
2019/02/19	20	39.18	49	39.22	39.50	-29	29,660	-0.10%
2019/02/18	61	39.41	158	40.01	39.20	-97	30,192	-0.32%	大賣/
2019/02/15	160	38.79	14	39.10	38.80	146	30,612	0.48%	大買/鉅額交易
2019/02/14	33	40.06	28	40.08	39.80	5	30,775	0.02%
2019/02/13	26	37.39	31	37.48	38.75	-5	30,306	-0.02%
2019/02/12	54	35.37	40	35.34	35.25	14	30,182	0.05%
2019/02/11	7	34.30	21	34.60	34.35	-14	31,029	-0.05%
2019/01/30	16	33.81	44	33.73	33.40	-28	31,892	-0.09%
2019/01/29	21	33.33	0	0.00	33.40	21	32,202	0.07%
2019/01/28	17.2	34.52	30	34.54	34.25	-12.9	32,566	-0.04%
2019/01/25	480	34.54	544	33.98	34.30	-64	33,389	-0.19%	大買/大賣/
2019/01/24	7	32.63	7	32.73	32.65	0	34,287	0.00%
2019/01/23	9	32.29	6	32.20	32.25	3	34,578	0.01%
2019/01/22	54	32.61	54	32.70	32.60	0	34,995	0.00%
2019/01/21	6	32.37	9	32.32	32.20	-3	35,430	-0.01%
2019/01/18	37	31.54	46	31.51	32.20	-9	35,828	-0.03%
2019/01/17	66	32.43	60	32.47	32.00	6	36,054	0.02%
2019/01/16	60	32.42	63	32.59	32.60	-3	36,365	-0.01%
2019/01/15	267	32.02	213	32.06	32.05	54	36,476	0.15%	大買/大賣/
2019/01/14	79	32.10	77	31.96	31.85	2	36,612	0.01%
2019/01/11	50.2	33.46	49	33.52	32.95	1.2	36,713	0.00%
2019/01/10	56	33.67	36	33.74	33.40	20	36,865	0.05%
2019/01/09	10	33.40	24	33.88	33.40	-14	37,074	-0.04%
2019/01/08	30	33.28	36	33.14	33.35	-6	37,626	-0.02%
2019/01/07	22.2	33.46	7	33.12	33.55	15.2	37,762	0.04%
2019/01/04	51	30.60	67	30.51	31.50	-16	38,001	-0.04%
2019/01/03	19	32.54	14	32.30	32.00	5	37,814	0.01%
2019/01/02	92	33.64	75	33.87	33.50	17	38,184	0.04%
2018/12/28	10.2	33.45	4	33.35	33.50	6.2	38,634	0.02%
2018/12/27	6	34.48	18	33.92	33.50	-12	39,107	-0.03%
2018/12/26	52	33.92	64	33.47	32.50	-12	39,032	-0.03%
2018/12/25	25	33.09	29	33.04	33.40	-4	39,341	-0.01%
2018/12/24	17	33.92	21	34.13	34.40	-4	39,312	-0.01%
2018/12/22	18	34.30	19	34.47	34.65	-1	39,298	0.00%
2018/12/21	89	34.09	85	34.21	35.45	4	39,507	0.01%
2018/12/20	39	33.64	36	33.99	33.60	3	39,119	0.01%
2018/12/19	68	36.55	47	36.74	35.20	21	38,481	0.05%
2018/12/18	167	40.08	163	40.28	37.60	4	38,498	0.01%	大買/大賣/
2018/12/17	95.2	40.70	93	40.80	40.50	2.2	38,648	0.01%
2018/12/14	21.1	41.49	18	41.28	40.70	3.1	38,836	0.01%
2018/12/13	124.1	41.97	131	42.20	42.30	-6.9	38,818	-0.02%	大買/大賣/
2018/12/12	204	42.04	206	42.01	41.85	-2	38,745	-0.01%	大買/大賣/
2018/12/11	174.2	41.49	159	41.66	40.55	15.2	38,901	0.04%	大買/大賣/
2018/12/10	8	40.19	8	40.37	41.45	0	39,090	0.00%
2018/12/07	14.2	40.90	15	41.04	40.90	-0.9	39,058	0.00%
2018/12/06	41	41.82	43	42.00	40.15	-2	39,164	-0.01%
2018/12/05	171.2	41.66	156	42.20	41.90	15.2	39,076	0.04%	大買/大賣/
2018/12/04	8.2	43.71	22	43.24	43.20	-13.9	39,419	-0.04%
2018/12/03	101	44.67	112	44.51	44.20	-11	39,430	-0.03%	大買/大賣/
2018/11/30	88	42.68	113	42.65	43.20	-25	38,819	-0.06%	大賣/
2018/11/29	136	41.41	155	41.94	42.50	-19	38,225	-0.05%	大買/大賣/
2018/11/28	34	40.25	37.5	40.20	39.85	-3.5	37,146	-0.01%
2018/11/27	38	39.34	26	39.45	39.40	12	36,504	0.03%
2018/11/26	13	37.83	21	38.18	38.20	-8	35,653	-0.02%
2018/11/23	19	38.24	30	38.02	37.35	-11	35,760	-0.03%
2018/11/22	234	39.54	222	38.48	38.15	12	35,578	0.03%	大買/大賣/
2018/11/21	44	39.70	56	39.81	39.50	-12	35,256	-0.03%
2018/11/20	9	37.66	12	37.78	37.45	-3	34,251	-0.01%
2018/11/19	13	37.44	14	37.34	37.70	-1	34,401	0.00%
2018/11/16	33	37.65	36	38.08	36.75	-3	34,265	-0.01%
2018/11/15	17	36.98	41	37.04	37.70	-24	33,749	-0.07%
2018/11/14	94	37.76	51	37.68	37.00	43	33,259	0.13%
2018/11/13	45	37.14	41	37.55	38.35	4	32,871	0.01%
2018/11/12	35	37.09	56	37.30	37.80	-21	32,467	-0.06%
2018/11/09	53	36.60	39	36.68	37.00	14	32,209	0.04%
2018/11/08	227	37.19	201	37.25	36.25	26	31,899	0.08%	大買/大賣/
2018/11/07	14	34.45	36	34.72	35.80	-22	31,002	-0.07%
2018/11/06	135	33.06	28.2	32.96	32.55	106.8	30,328	0.35%	大買/鉅額交易
2018/11/05	17	33.31	28	33.67	34.05	-11	30,079	-0.04%
2018/11/02	94	33.28	92	33.10	33.30	2	29,779	0.01%
2018/11/01	44	33.37	35	33.69	32.75	9	29,018	0.03%
2018/10/31	1	31.15	9	31.16	31.40	-8	27,766	-0.03%
2018/10/30	43	28.16	40	28.09	28.55	3	27,535	0.01%
2018/10/29	0	0.00	22	27.17	28.65	-22	27,409	-0.08%
2018/10/26	20	26.73	15	27.33	26.05	5	27,322	0.02%
2018/10/25	45	26.96	54	26.87	26.55	-9	27,120	-0.03%
2018/10/24	7	30.97	6	29.68	29.50	1	26,849	0.00%
2018/10/23	13	32.07	10	31.59	31.35	3	26,639	0.01%
2018/10/22	16	32.04	16	32.66	33.10	0	26,588	0.00%
2018/10/19	2	31.80	22	31.45	32.35	-20	26,568	-0.08%
2018/10/18	15	33.44	11	33.70	33.25	4	26,457	0.02%
2018/10/17	10	33.54	48	34.13	33.10	-38	26,349	-0.14%
2018/10/16	81	33.78	88	33.62	33.25	-7	26,327	-0.03%
2018/10/15	9	31.92	17	31.71	32.00	-8	26,269	-0.03%
2018/10/12	101	32.03	61	31.83	31.85	40	26,475	0.15%	大買/
2018/10/11	28.1	31.99	32	32.09	31.80	-3.9	26,210	-0.01%
2018/10/09	43	35.54	27	35.34	35.30	16	26,240	0.06%
2018/10/08	40	36.33	33	36.38	35.15	7	26,051	0.03%
2018/10/05	66	38.71	12	37.21	36.80	54	25,907	0.21%
2018/10/04	27	40.54	26	40.37	40.00	1	25,635	0.00%
2018/10/03	50	41.46	31	41.86	40.40	19	25,839	0.07%
2018/10/02	18	43.28	14	43.10	42.60	4	26,084	0.02%
2018/10/01	238	42.78	234	42.86	43.20	4	26,286	0.02%	大買/大賣/
2018/09/28	35	43.08	39	43.25	43.50	-4	26,732	-0.01%
2018/09/27	21.2	42.93	34	43.41	42.20	-12.9	26,709	-0.05%
2018/09/26	41	44.09	35	44.06	43.80	6	27,040	0.02%
2018/09/25	79	44.76	52	44.70	44.15	27	26,956	0.10%
2018/09/21	45	42.81	74	42.88	43.85	-29	26,206	-0.11%
2018/09/20	161	40.99	201	41.31	40.75	-40	25,600	-0.16%	大買/大賣/
2018/09/19	73	41.71	83	41.82	40.20	-10	25,686	-0.04%
2018/09/18	61	41.31	60	41.10	40.95	1	25,896	0.00%
2018/09/17	97	41.84	105	42.39	42.40	-8	26,186	-0.03%	大賣/
2018/09/14	8	40.36	20	40.48	41.45	-12	25,773	-0.05%
2018/09/13	43	38.84	33	38.96	37.70	10	25,506	0.04%
2018/09/12	20	38.67	10	38.51	38.65	10	25,568	0.04%
2018/09/11	42	39.65	24	39.49	39.60	18	25,723	0.07%
2018/09/10	53	39.25	8	39.69	37.45	45	25,491	0.18%
2018/09/07	30	43.62	38	42.37	41.50	-8	25,119	-0.03%
2018/09/06	17	44.98	15	44.72	44.00	2	25,060	0.01%
2018/09/05	10	44.49	18	44.57	44.55	-8	25,627	-0.03%
2018/09/04	26	43.97	14	43.85	43.85	12	27,102	0.04%
2018/09/03	15	44.70	19	44.83	43.55	-4	27,874	-0.01%
2018/08/31	10	46.40	22	46.53	47.25	-12	28,015	-0.04%
2018/08/30	24	48.36	55	48.34	47.50	-31	28,162	-0.11%
2018/08/29	40	46.87	42	47.39	47.60	-2	28,205	-0.01%
2018/08/28	57	47.80	19	47.72	47.10	38	28,746	0.13%
2018/08/27	8	45.63	24	46.17	47.20	-16	28,901	-0.06%
2018/08/24	75	44.41	37	43.73	42.95	38	29,383	0.13%
2018/08/23	8	46.83	4	46.85	46.40	4	30,829	0.01%
2018/08/22	27	47.09	8	47.32	47.10	19	31,632	0.06%
2018/08/21	28	47.76	5	47.26	47.00	23	33,184	0.07%
2018/08/20	283	47.06	284	47.02	47.00	-1	34,269	0.00%	大買/大賣/
2018/08/17	1.9	51.33	4	52.03	51.80	-2.1	34,573	-0.01%
2018/08/16	18	49.29	14	50.72	51.20	4	34,777	0.01%
2018/08/15	26	51.52	21	51.13	50.20	5	35,119	0.01%
2018/08/14	61	53.18	21	53.40	53.50	40	35,718	0.11%
2018/08/13	15	55.39	6	54.30	53.60	9	35,970	0.03%
2018/08/10	2	59.55	32.1	59.77	58.80	-30.1	36,641	-0.08%
2018/08/09	13	58.85	8	58.56	59.60	5	38,103	0.01%
2018/08/08	4	59.53	5	59.08	58.60	-1	39,838	0.00%
2018/08/07	10	59.50	25	59.68	59.50	-15	40,602	-0.04%
2018/08/06	5	58.02	3	57.83	58.30	2	41,808	0.00%
2018/08/03	15.1	56.50	16	57.25	57.80	-0.9	42,958	0.00%
2018/08/02	34	57.87	20	58.69	56.50	14	43,259	0.03%
2018/08/01	44.1	62.73	38	63.48	61.80	6.1	43,841	0.01%
2018/07/31	24	61.99	23	62.90	63.00	1	45,167	0.00%
2018/07/30	5	62.60	2	61.85	61.80	3	45,338	0.01%
2018/07/27	5	63.78	13	64.05	64.60	-8	45,469	-0.02%
2018/07/26	19	64.01	32	63.97	63.30	-13	45,878	-0.03%
2018/07/25	13	63.47	21	64.02	63.00	-8	46,171	-0.02%
2018/07/24	29	62.83	17	62.88	62.90	12	46,194	0.03%
2018/07/23	19	60.63	24	61.07	62.80	-5	46,073	-0.01%
2018/07/20	28.1	63.10	25	63.55	62.40	3.1	46,066	0.01%
2018/07/19	38	63.49	56	63.87	64.00	-18	45,727	-0.04%
2018/07/18	12	61.57	12	62.01	61.50	0	46,120	0.00%
2018/07/17	10.1	63.10	0	0.00	62.60	10.1	46,538	0.02%
2018/07/16	16	63.99	33	64.42	64.30	-17	47,402	-0.04%
2018/07/13	14.1	63.42	30	63.67	62.30	-15.9	48,285	-0.03%
2018/07/12	19.1	62.19	14	62.54	62.10	5.1	47,998	0.01%
2018/07/11	36.1	61.75	13	61.93	62.00	23.1	47,915	0.05%
2018/07/10	16	61.68	61	61.54	62.40	-45	47,730	-0.09%
2018/07/09	34.1	58.73	31	58.45	57.80	3.1	47,682	0.01%
2018/07/06	21.2	56.98	33	56.39	58.70	-11.9	47,345	-0.03%
2018/07/05	40	53.97	56	54.27	53.90	-16	46,923	-0.03%
2018/07/04	88.1	55.18	63	54.06	53.00	25.1	46,768	0.05%
2018/07/03	31	59.49	20	58.90	58.10	11	46,387	0.02%
2018/07/02	21.1	61.03	25	61.71	59.10	-3.9	46,387	-0.01%
2018/06/29	23	61.31	37	61.48	62.30	-14	46,271	-0.03%
2018/06/28	16.1	61.91	38.1	62.14	60.80	-22	46,268	-0.05%
2018/06/27	61	61.05	56	61.34	61.60	5	45,965	0.01%
2018/06/26	64	60.33	57	60.01	60.70	7	45,735	0.02%
2018/06/25	24	58.77	25.2	59.74	57.60	-1.2	45,247	0.00%
2018/06/22	46	60.03	41	60.05	59.70	5	45,234	0.01%
2018/06/21	35	62.80	29.1	62.50	62.50	5.9	45,060	0.01%
2018/06/20	82.5	61.66	109	61.64	60.60	-26.5	44,997	-0.06%	大賣/
2018/06/19	20	65.00	29	64.99	64.50	-9	44,847	-0.02%
2018/06/15	53	67.95	74	68.52	66.60	-21	44,751	-0.05%
2018/06/14	88	67.50	48	67.67	68.10	40	44,648	0.09%
2018/06/13	105.2	68.59	85	67.42	67.00	20.2	44,859	0.05%	大買/
2018/06/12	117.1	72.81	116	73.16	70.00	1.1	44,681	0.00%	大買/大賣/
2018/06/11	51	67.39	111	66.56	69.70	-60	43,257	-0.14%	大賣/
2018/06/08	166	63.31	97	62.97	63.40	69	42,538	0.16%	大買/
2018/06/07	28.1	65.93	25	65.91	65.00	3.1	42,363	0.01%
2018/06/06	52	64.83	76	65.73	66.00	-24	42,989	-0.06%
2018/06/05	103	64.42	83	64.09	63.70	20	43,474	0.05%	大買/
2018/06/04	40	66.87	25	67.42	67.30	15	42,688	0.04%
2018/06/01	38	68.32	34	68.56	67.10	4	42,378	0.01%
2018/05/31	216	71.07	258.1	71.44	69.90	-42.1	41,822	-0.10%	大買/大賣/
2018/05/30	90	67.01	97	66.80	67.80	-7	40,393	-0.02%
2018/05/29	145	67.50	174.7	67.61	66.40	-29.7	39,562	-0.08%	大買/大賣/
2018/05/28	76	63.37	114	63.98	64.80	-38	37,968	-0.10%	大賣/
2018/05/25	78	60.26	52	60.32	60.50	26	36,847	0.07%
2018/05/24	41.1	59.23	42	59.35	59.30	-0.9	36,381	0.00%
2018/05/23	66.1	59.64	55	59.13	58.90	11.1	36,141	0.03%
2018/05/22	92.1	60.94	83	61.09	58.50	9.1	35,613	0.03%
2018/05/21	52.8	62.90	86	62.88	62.60	-33.2	34,997	-0.09%
2018/05/18	87	61.98	77	62.37	63.20	10	34,507	0.03%
2018/05/17	164	62.95	160	62.64	61.20	4	33,760	0.01%	大買/大賣/
2018/05/16	137.1	61.50	180	60.75	62.00	-42.9	32,460	-0.13%	大買/大賣/
2018/05/15	126.1	57.58	92	57.65	57.30	34.1	31,009	0.11%	大買/
2018/05/14	61	56.67	160.7	56.28	58.10	-99.7	30,392	-0.33%	大賣/
2018/05/11	156.1	54.47	97	55.03	52.90	59.1	29,133	0.20%	大買/
2018/05/10	52	52.40	40.5	52.80	53.50	11.5	27,993	0.04%
2018/05/09	59.1	53.00	39.1	53.23	52.50	20	27,547	0.07%
2018/05/08	78	53.50	84	53.19	53.80	-6	26,881	-0.02%
2018/05/07	36	48.23	36	48.73	50.00	0	25,652	0.00%
2018/05/04	13.2	47.62	7	48.58	47.25	6.2	25,600	0.02%
2018/05/03	25	49.21	37	49.69	48.75	-12	25,913	-0.05%
2018/05/02	13.1	48.36	22	48.53	48.90	-8.9	25,992	-0.03%
2018/04/30	0	0.00	4	47.28	46.80	-4	26,032	-0.02%
2018/04/27	6	46.46	8.5	46.80	46.50	-2.5	27,327	-0.01%
2018/04/26	10	46.57	8	48.14	45.90	2	28,276	0.01%
2018/04/25	10	47.35	3	46.88	47.60	7	28,445	0.02%
2018/04/24	54	48.29	59	48.87	46.25	-5	29,126	-0.02%
2018/04/23	37	50.37	175	50.05	48.80	-138	28,557	-0.48%	大賣/鉅額交易
2018/04/20	202	48.98	102	49.32	48.70	100	28,578	0.35%	大買/大賣/
2018/04/19	37	47.88	151	48.52	49.10	-114	27,712	-0.41%	大賣/鉅額交易
2018/04/18	17	44.57	5	44.94	44.65	12	26,756	0.04%
2018/04/17	11	45.02	6	45.28	44.05	5	26,930	0.02%
2018/04/16	9	46.08	8	45.96	45.50	1	27,170	0.00%
2018/04/13	45	46.45	33	46.83	45.65	12	27,575	0.04%
2018/04/12	15	44.64	1	44.75	44.90	14	27,359	0.05%
2018/04/11	5	45.56	35	45.63	45.05	-30	28,225	-0.11%
2018/04/10	16	44.82	2	44.50	44.60	14	28,851	0.05%
2018/04/09	8.2	44.75	12	44.92	43.80	-3.9	29,531	-0.01%
2018/04/03	5	43.80	1,103	43.75	44.25	-1,098	29,498	-3.72%	大賣/鉅額交易
2018/04/02	3	43.50	8	43.57	43.05	-5	29,804	-0.02%
2018/03/31	6	43.92	13	43.90	44.00	-7	29,953	-0.02%
2018/03/30	49	45.90	8	45.76	44.70	41	30,304	0.14%
2018/03/29	16	46.23	16	46.34	45.50	0	30,876	0.00%
2018/03/28	9	45.91	2	46.28	45.80	7	30,715	0.02%
2018/03/27	30	46.67	4	47.01	47.15	26	30,879	0.08%
2018/03/26	6	45.28	3	45.62	45.75	3	31,408	0.01%
2018/03/23	32	45.10	13	45.18	45.00	19	31,596	0.06%
2018/03/22	94.2	48.05	27	47.72	47.05	67.2	31,550	0.21%
2018/03/21	6	47.18	0	0.00	47.00	6	31,458	0.02%
2018/03/20	0	0.00	7	46.90	47.25	-7	31,677	-0.02%
2018/03/19	38	48.52	29	48.47	47.65	9	31,851	0.03%
2018/03/16	24	48.41	23	48.48	47.20	1	31,592	0.00%
2018/03/15	36.1	46.34	30.7	47.16	47.00	5.4	31,638	0.02%
2018/03/14	5	47.14	81	48.04	46.90	-76	31,960	-0.24%
2018/03/13	61	48.29	75	48.21	48.55	-14	32,804	-0.04%
2018/03/12	29	47.89	40	48.10	47.75	-11	33,151	-0.03%
2018/03/09	71	45.69	160	46.77	47.50	-89	33,111	-0.27%	大賣/
2018/03/08	1	43.05	2	43.23	43.20	-1	33,139	0.00%
2018/03/07	49.2	42.72	8	42.73	42.70	41.2	33,542	0.12%
2018/03/06	43	42.62	519	42.45	42.40	-476	33,993	-1.40%	大賣/鉅額交易
2018/03/05	88	43.25	24	42.95	41.40	64	34,392	0.19%
2018/03/02	9	44.20	5	44.00	44.10	4	34,552	0.01%
2018/03/01	7	44.74	4	44.88	45.00	3	35,135	0.01%
2018/02/27	18	45.70	14.2	45.91	45.30	3.8	35,753	0.01%
2018/02/26	81.1	46.02	60	45.68	45.50	21.1	36,140	0.06%
2018/02/23	14	44.74	8	44.96	44.50	6	36,662	0.02%
2018/02/22	16	44.48	6	44.55	44.15	10	38,036	0.03%
2018/02/21	26	44.98	12	44.88	45.00	14	39,623	0.04%
2018/02/12	12	43.24	8	43.87	43.00	4	39,949	0.01%
2018/02/09	28	41.80	12	42.62	42.90	16	40,294	0.04%
2018/02/08	9	44.01	19	43.70	43.50	-10	40,591	-0.02%
2018/02/07	73	45.37	61	45.71	45.10	12	40,855	0.03%
2018/02/06	53.1	43.93	17	43.33	42.50	36.1	41,706	0.09%
2018/02/05	11	45.23	109	45.43	47.20	-98	43,336	-0.23%	大賣/
2018/02/02	12.2	47.24	17	47.06	47.20	-4.9	44,680	-0.01%
2018/02/01	31	48.78	17	48.49	48.00	14	46,364	0.03%
2018/01/31	10.2	47.17	2	47.70	48.00	8.2	47,867	0.02%
2018/01/30	30	49.45	18	49.27	48.60	12	48,603	0.02%
2018/01/29	33	49.99	40	49.67	49.85	-7	48,644	-0.01%
2018/01/26	94.1	50.21	70	49.90	49.00	24.1	48,988	0.05%
2018/01/25	163.2	51.28	81	49.95	49.50	82.2	48,892	0.17%	大買/
2018/01/24	101.1	52.24	112	52.63	52.30	-10.9	48,813	-0.02%	大買/大賣/
2018/01/23	224.2	54.00	323	53.77	52.40	-98.8	49,067	-0.20%	大買/大賣/
2018/01/22	30	52.30	79.5	52.85	53.60	-49.5	48,434	-0.10%
2018/01/19	47	48.31	16	48.40	48.75	31	49,111	0.06%
2018/01/18	49	48.38	57	48.31	47.90	-8	49,222	-0.02%
2018/01/17	48.1	47.40	46	46.94	46.90	2.1	49,485	0.00%
2018/01/16	42	47.80	28	47.86	47.05	14	50,360	0.03%
2018/01/15	24	46.46	30.3	46.31	47.00	-6.3	51,050	-0.01%
2018/01/12	23.1	46.55	4	47.06	45.90	19.1	51,888	0.04%
2018/01/11	30	45.75	27	45.85	46.20	3	52,157	0.01%
2018/01/10	75.2	46.55	93	46.41	45.85	-17.9	52,303	-0.03%
2018/01/09	69	46.89	19	46.36	47.25	50	52,530	0.10%
2018/01/08	37.2	46.03	63	46.55	45.05	-25.9	52,941	-0.05%
2018/01/05	64	47.77	140	47.49	47.15	-76	53,817	-0.14%	大賣/
2018/01/04	107	45.12	69.1	45.31	46.50	37.9	54,411	0.07%	大買/
2018/01/03	726	44.26	365	44.49	43.95	361	53,809	0.67%	大買/大賣/鉅額交易
2018/01/02	29	42.50	34	42.64	42.35	-5	53,322	-0.01%