合晶 (6182)-臺銀證券券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/10	1	39.75	4.1	39.82	39.95	-3.1	2,954	-0.10%
2024/05/09	2	39.30	1	39.20	39.30	1	2,923	0.03%
2024/05/08	0	38.80	0.1	39.00	38.80	0	2,934	0.00%
2024/05/07	0	0.00	5	39.10	39.20	-5	2,925	-0.17%
2024/05/06	0	0.00	17	38.98	39.00	-17	2,927	-0.58%
2024/05/03	4	38.95	1	39.45	38.85	3	2,924	0.10%
2024/05/02	0	0.00	0.3	39.15	39.20	-0.3	2,949	-0.01%
2024/04/29	14	39.36	3	39.50	39.50	11	2,941	0.37%
2024/04/26	0	0.00	4	39.14	39.20	-4	2,937	-0.14%
2024/04/24	0.5	38.85	0	0.00	39.00	0.5	2,969	0.02%
2024/04/23	4	38.68	0	0.00	38.55	4	3,016	0.13%
2024/04/22	0.3	38.75	3	38.75	38.95	-2.7	3,017	-0.09%
2024/04/19	2.1	39.20	0	39.45	38.85	2.1	3,009	0.07%
2024/04/18	31	39.67	0	0.00	39.70	31	2,977	1.04%
2024/04/17	1	39.85	2	39.98	39.75	-1	2,966	-0.03%
2024/04/16	2.1	39.17	0	0.00	38.90	2.1	2,945	0.07%
2024/04/15	0	0.00	4	39.73	40.10	-4	2,945	-0.14%
2024/04/12	5	39.60	2	39.55	39.45	3	2,947	0.10%
2024/04/11	2	39.95	0	0.00	39.55	2	2,967	0.07%
2024/04/10	0	0.00	1	40.25	39.95	-1	3,008	-0.03%
2024/04/09	5.3	40.01	22	40.09	39.90	-16.7	3,025	-0.55%
2024/04/08	4	39.94	0	0.00	40.00	4	3,039	0.13%
2024/04/03	2	39.65	3	39.75	39.95	-1	3,069	-0.03%
2024/04/02	1	39.65	0.3	39.70	40.15	0.8	3,112	0.02%
2024/04/01	2	40.05	2	40.00	39.90	0	3,203	0.00%
2024/03/29	4.1	38.88	12	39.11	39.00	-8	3,209	-0.25%
2024/03/28	0.3	39.00	0	0.00	38.80	0.3	3,278	0.01%
2024/03/26	2	38.80	0	0.00	38.75	2	3,388	0.06%
2024/03/25	4	39.20	5	39.20	39.10	-1	3,432	-0.03%
2024/03/22	8	39.71	0	0.00	39.70	8	3,537	0.23%
2024/03/21	18	40.31	9	40.02	40.00	9	3,678	0.24%
2024/03/20	2	40.75	12	40.40	40.15	-10	3,999	-0.25%
2024/03/19	3	39.22	22.1	39.70	39.60	-19.1	4,036	-0.47%
2024/03/18	27.4	38.95	101.1	38.80	38.80	-73.7	4,353	-1.69%	大賣/
2024/03/15	24.2	40.00	1	39.70	39.70	23.2	4,579	0.51%
2024/03/14	1.1	40.20	0	0.00	40.20	1.1	4,547	0.02%
2024/03/13	113	41.53	47	41.83	40.70	66	4,537	1.45%	大買/
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	12	41.94	9	42.23	41.60	3	4,453	0.07%
2024/03/08	12	42.20	21.2	42.23	42.35	-9.2	4,322	-0.21%
2024/03/06	5	39.93	1	39.95	39.85	4	3,958	0.10%
2024/03/05	23	40.33	21.2	40.79	40.10	1.8	3,980	0.05%
2024/03/04	15	40.05	15	40.60	40.10	0	3,992	0.00%
2024/03/01	13	39.91	13	40.21	39.90	0	4,022	0.00%
2024/02/29	6	39.89	0	0.00	39.80	6	4,017	0.15%
2024/02/27	6.4	40.15	14	40.07	39.90	-7.6	4,006	-0.19%
2024/02/26	29.4	40.76	0	0.00	40.40	29.4	3,992	0.74%
2024/02/23	22	41.06	4	41.75	41.00	18	3,963	0.45%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	10	41.15	0	0.00	41.20	10	3,965	0.25%
2024/02/20	0.2	41.65	20	41.45	41.30	-19.8	3,960	-0.50%
2024/02/19	0	0.00	1	41.45	41.70	-1	3,969	-0.03%
2024/02/16	1	41.00	0	0.00	41.40	1	3,966	0.03%
2024/02/15	5	41.01	3	41.13	41.20	2	3,965	0.05%
2024/02/05	22	40.50	0.2	40.80	40.70	21.8	3,961	0.55%
2024/02/02	32	40.78	0	0.00	41.00	32	3,969	0.81%
2024/02/01	4	40.69	0	0.00	41.00	4	4,014	0.10%
2024/01/31	1.1	41.20	23	41.10	41.25	-21.9	4,029	-0.54%
2024/01/30	26	40.65	0	0.00	40.55	26	4,055	0.64%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	3	41.40	0	0.00	41.35	3	4,131	0.07%
2024/01/25	8	41.83	13	41.80	41.50	-5	4,137	-0.12%
2024/01/24	1	42.45	2	42.35	42.35	-1	4,158	-0.02%
2024/01/23	8	42.33	1	42.45	42.30	7	4,234	0.17%
2024/01/19	5	41.93	1	42.00	42.15	4	4,291	0.09%
2024/01/18	3.1	41.67	0	0.00	41.60	3.1	4,334	0.07%
2024/01/17	2	42.30	10	42.75	42.20	-8	4,333	-0.18%
2024/01/15	0	0.00	5	43.20	43.15	-5	4,308	-0.12%
2024/01/11	0	0.00	15	42.77	42.80	-15	4,325	-0.35%
2024/01/10	16	42.43	1	42.65	42.35	15	4,351	0.35%
2024/01/09	11	43.18	13	42.93	43.05	-2	4,338	-0.05%
2024/01/08	2	43.65	2	43.50	43.55	0	4,326	0.00%
2024/01/05	3	43.10	0	0.00	43.05	3	4,347	0.07%
2024/01/04	8	42.95	0	0.00	43.25	8	4,341	0.18%
2024/01/03	1	43.05	3.3	43.18	43.20	-2.3	4,318	-0.05%
2024/01/02	10	43.12	4	43.36	43.05	6	4,297	0.14%
2023/12/29	5	43.43	1	43.35	43.30	4	4,298	0.09%
2023/12/28	9	43.73	0	0.00	43.55	9	4,277	0.21%
2023/12/27	18	44.14	6	44.20	43.95	12	4,250	0.28%
2023/12/26	3	43.95	3	43.85	44.15	0	4,172	0.00%
2023/12/25	9	43.93	0	0.00	43.75	9	4,130	0.22%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/21	3	44.08	34	44.16	44.05	-31	4,051	-0.77%
2023/12/20	4	44.83	1	44.90	44.65	3	3,989	0.08%
2023/12/19	29	45.08	13	44.95	45.00	16	3,943	0.41%
2023/12/18	42	47.03	27	47.43	46.05	15	3,839	0.39%
2023/12/15	35	48.46	30	48.55	48.05	5	3,768	0.13%
2023/12/14	16	46.44	15	46.89	47.40	1	3,495	0.03%
2023/12/13	14	47.87	31	47.67	46.45	-17	3,474	-0.49%
2023/12/12	23.1	45.87	51	46.50	47.60	-27.9	3,179	-0.88%
2023/12/11	1	44.20	0	0.00	44.20	1	2,933	0.03%
2023/12/08	1	44.65	3	44.63	44.50	-2	2,993	-0.07%
2023/12/07	0	0.00	2	44.10	43.80	-2	3,090	-0.06%
2023/12/06	3	44.35	0.6	44.55	44.35	2.4	3,137	0.08%
2023/12/05	6	44.73	0	0.00	44.45	6	3,194	0.19%
2023/12/04	2	45.35	12	45.39	45.00	-10	3,281	-0.30%
2023/12/01	3	44.92	0	0.00	45.10	3	3,339	0.09%
2023/11/30	3	45.22	15	45.47	45.00	-12	3,365	-0.36%
2023/11/29	0	0.00	2	45.20	45.20	-2	3,346	-0.06%
2023/11/28	1	43.95	10	44.55	44.85	-9	3,332	-0.27%
2023/11/24	0	0.00	3	43.97	43.85	-3	3,305	-0.09%
2023/11/21	3	43.78	0	0.00	43.60	3	3,334	0.09%
2023/11/20	0	0.00	6	44.10	44.05	-6	3,340	-0.18%
2023/11/16	1	43.80	0	0.00	43.80	1	3,373	0.03%
2023/11/14	0	0.00	2	42.85	42.65	-2	3,404	-0.06%
2023/11/13	2	43.00	28	43.20	42.95	-26	3,426	-0.76%
2023/11/10	3	42.55	0	0.00	42.90	3	3,449	0.09%
2023/11/09	21	42.52	1	42.50	42.40	20	3,456	0.58%
2023/11/08	2	43.08	50	43.60	43.15	-48	3,457	-1.39%
2023/11/07	70	43.06	0	0.00	43.00	70	3,444	2.03%
2023/11/06	12	43.54	190	43.52	43.50	-178	3,448	-5.16%	大賣/鉅額交易
2023/11/03	2	45.03	268	45.09	44.85	-266	3,442	-7.73%	大賣/鉅額交易
2023/11/02	10	45.10	1	45.35	45.15	9	3,480	0.26%
2023/11/01	7	43.29	11	44.30	44.60	-4	3,501	-0.11%
2023/10/31	17	44.12	2	44.10	43.60	15	3,473	0.43%
2023/10/30	4	45.63	2	45.10	45.10	2	3,470	0.06%
2023/10/27	2	46.38	8	46.68	45.80	-6	3,464	-0.17%
2023/10/26	12	45.40	2	45.78	45.45	10	3,495	0.29%
2023/10/25	5	46.47	1	47.10	46.15	4	3,467	0.12%
2023/10/24	0	0.00	19	46.55	46.70	-19	3,475	-0.55%
2023/10/23	4	45.98	3	46.18	46.00	1	3,507	0.03%
2023/10/19	2	45.40	2	45.90	45.90	0	3,586	0.00%
2023/10/16	1	46.10	3	46.47	46.35	-2	3,738	-0.05%
2023/10/13	0	0.00	10	46.61	46.50	-10	3,861	-0.26%
2023/10/12	2	45.13	2	45.70	45.85	0	3,963	0.00%
2023/10/11	1	45.20	7	45.37	45.05	-6	4,050	-0.15%
2023/10/05	0	0.00	4.1	45.75	46.00	-4.1	4,280	-0.10%
2023/10/03	0	0.00	1.5	45.10	45.00	-1.5	4,457	-0.03%
2023/10/02	4	44.26	3	45.07	45.00	1	4,520	0.02%
2023/09/28	12	44.27	0	0.00	44.00	12	4,614	0.26%
2023/09/26	5	44.78	4	44.90	44.65	1	4,648	0.02%
2023/09/25	0	0.00	1	44.80	44.95	-1	4,702	-0.02%
2023/09/22	3	44.78	12	44.46	45.20	-9	4,714	-0.19%
2023/09/21	4	45.14	2	45.15	44.85	2	4,742	0.04%
2023/09/20	2	45.15	9	44.79	44.90	-7	4,817	-0.15%
2023/09/19	4	46.14	9.1	45.89	45.70	-5.1	4,900	-0.10%
2023/09/18	97	46.99	10.1	46.96	46.70	86.9	4,853	1.79%
2023/09/15	100	46.85	18	46.72	46.50	82	4,802	1.71%
2023/09/14	1	46.15	10	46.09	46.00	-9	4,750	-0.19%
2023/09/13	9	45.89	5	45.76	45.90	4	4,749	0.08%
2023/09/12	101	45.95	1	45.95	45.65	100	4,776	2.09%	大買/
2023/09/11	0.1	44.90	0	0.00	44.40	0.1	4,792	0.00%
2023/09/08	4	45.13	5.1	45.06	44.85	-1.1	5,009	-0.02%
2023/09/07	1	44.75	9	44.85	44.85	-8	4,970	-0.16%
2023/09/06	4	43.98	0	0.00	44.30	4	4,892	0.08%
2023/09/05	1	43.50	1	43.80	43.55	0	4,848	0.00%
2023/09/04	1	43.15	2	43.15	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	6	42.88	43.10	-6	4,864	-0.12%
2023/08/25	0	41.80	0.1	42.10	42.15	-0.1	4,910	0.00%
2023/08/24	1	41.90	0	0.00	41.75	1	4,913	0.02%
2023/08/23	17	41.90	8	42.10	42.00	9	4,928	0.18%
2023/08/22	2	41.10	4	41.88	41.65	-2	4,921	-0.04%
2023/08/21	0	41.54	0	0.00	41.10	0	4,900	0.00%
2023/08/18	2	41.30	6	41.37	41.25	-4	4,893	-0.08%
2023/08/17	0	0.00	1	40.10	40.80	-1	4,877	-0.02%
2023/08/16	3	39.21	0	0.00	39.90	3	4,857	0.06%
2023/08/15	2	39.05	12	39.26	39.25	-10	4,833	-0.21%
2023/08/14	13	39.00	0	0.00	39.25	13	4,827	0.27%
2023/08/11	1	40.55	6.1	40.10	39.95	-5.1	4,795	-0.11%
2023/08/10	3	40.10	0	0.00	40.00	3	4,773	0.06%
2023/08/09	5.1	40.60	0	0.00	40.45	5.1	4,724	0.11%
2023/08/08	3	41.70	0	0.00	41.50	3	4,637	0.06%
2023/08/07	0	42.43	32	42.15	42.30	-32	4,601	-0.70%
2023/08/04	2	42.38	0	0.00	42.70	2	4,583	0.04%
2023/08/02	3	42.27	10.1	42.05	42.45	-7.1	4,603	-0.15%
2023/08/01	7	42.82	10	42.55	43.05	-3	4,540	-0.07%
2023/07/31	10	42.67	11	42.55	42.50	-1	4,534	-0.02%
2023/07/28	2	43.45	2	43.50	43.50	0	4,463	0.00%
2023/07/27	15	43.57	0	0.00	43.60	15	4,464	0.34%
2023/07/26	6	42.98	0	0.00	42.75	6	4,454	0.13%
2023/07/25	3	43.60	1	43.65	43.55	2	4,430	0.05%
2023/07/24	9	43.46	0	0.00	43.05	9	4,423	0.20%
2023/07/21	5.1	44.54	4	44.68	44.40	1.1	4,421	0.02%
2023/07/20	1	45.70	1	45.65	45.60	0	4,426	0.00%
2023/07/19	10	46.29	78	46.76	45.60	-68	4,456	-1.53%
2023/07/18	66	48.58	35	48.61	48.60	31	4,399	0.70%
2023/07/17	30	48.83	4.1	48.80	48.90	25.9	4,293	0.60%
2023/07/14	5	47.58	3	48.30	48.45	2	4,239	0.05%
2023/07/13	15	48.07	28	47.99	47.35	-13	4,166	-0.31%
2023/07/12	17	48.06	5.1	48.18	48.10	11.9	4,123	0.29%
2023/07/11	12	47.80	4	47.66	47.80	8	4,014	0.20%
2023/07/10	6	47.32	8.1	47.45	47.30	-2.1	3,981	-0.05%
2023/07/07	5	46.58	4	46.41	46.70	1	3,963	0.03%
2023/07/06	5	47.68	2.5	47.67	47.75	2.5	3,922	0.06%
2023/07/05	2	47.10	5	47.07	47.35	-3	3,870	-0.08%
2023/07/04	2	46.90	8	46.90	46.75	-6	3,838	-0.16%
2023/07/03	5	47.55	1	47.85	47.30	4	3,841	0.10%
2023/06/30	1	46.75	5	47.14	47.30	-4	3,822	-0.10%
2023/06/29	7	46.87	8.1	46.97	46.95	-1.1	3,842	-0.03%
2023/06/28	4	47.16	3	47.18	47.20	1	3,834	0.03%
2023/06/27	1	46.90	2.2	47.52	46.60	-1.2	3,836	-0.03%
2023/06/26	11	46.34	9	46.17	46.15	2	3,751	0.05%
2023/06/21	2	45.90	3	46.07	46.15	-1	3,831	-0.03%
2023/06/20	2	46.00	1	46.10	45.95	1	3,980	0.03%
2023/06/19	0	0.00	2	46.40	46.25	-2	4,117	-0.05%
2023/06/16	15	46.38	13.1	46.39	46.65	1.9	4,269	0.04%
2023/06/15	11	46.05	37	46.41	46.40	-26	4,270	-0.61%
2023/06/14	33	46.28	23	45.90	46.30	10	4,244	0.24%
2023/06/12	8	44.01	50.3	44.19	43.85	-42.3	4,195	-1.01%
2023/06/09	111	43.94	2	43.90	43.90	109	4,224	2.58%	大買/鉅額交易
2023/06/08	4	44.13	2	44.10	44.05	2	4,254	0.05%
2023/06/06	6	44.88	1	44.95	45.20	5	4,371	0.11%
2023/06/05	12	45.35	4	45.56	45.40	8	4,430	0.18%
2023/06/02	3	45.05	8.2	45.11	44.75	-5.2	4,433	-0.12%
2023/06/01	10	44.65	5	44.69	44.65	5	4,454	0.11%
2023/05/31	1	45.00	2	44.88	44.95	-1	4,466	-0.02%
2023/05/30	1	44.45	3	44.92	44.95	-2	4,461	-0.04%
2023/05/29	1	44.80	1	44.90	44.80	0	4,461	0.00%
2023/05/26	0	0.00	2	44.13	44.05	-2	4,455	-0.04%
2023/05/25	2	43.90	3	44.07	44.05	-1	4,447	-0.02%
2023/05/24	1	44.05	0	0.00	44.00	1	4,492	0.02%
2023/05/23	2	43.90	4	44.14	44.10	-2	4,510	-0.04%
2023/05/22	2	43.55	0	0.00	43.70	2	4,504	0.04%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/17	0	43.25	0	0.00	43.00	0	4,643	0.00%
2023/05/16	0	0.00	3	42.80	42.80	-3	4,638	-0.06%
2023/05/15	0	0.00	1	42.45	42.25	-1	4,660	-0.02%
2023/05/10	2	42.60	0	0.00	42.60	2	4,903	0.04%
2023/05/09	2	42.68	0	0.00	42.60	2	4,975	0.04%
2023/05/08	0	0.00	2.2	44.20	43.80	-2.2	4,988	-0.04%
2023/05/04	0	0.00	2.1	44.14	43.95	-2.1	5,109	-0.04%
2023/05/03	4	44.01	4	44.03	44.10	0	5,198	0.00%
2023/05/02	0	0.00	2	43.88	44.00	-2	5,268	-0.04%
2023/04/28	5	43.45	0	0.00	43.20	5	5,378	0.09%
2023/04/27	6	42.73	8	42.92	43.20	-2	5,360	-0.04%
2023/04/26	8.1	42.20	6	42.50	42.50	2.1	5,334	0.04%
2023/04/25	7.1	43.31	1	43.15	42.55	6.1	5,320	0.11%
2023/04/24	4	43.73	2	43.60	43.55	2	5,314	0.04%
2023/04/21	3	44.22	2	44.55	44.10	1	5,301	0.02%
2023/04/20	2	45.70	1	45.65	45.15	1	5,273	0.02%
2023/04/19	8	45.71	9	45.38	45.25	-1	5,337	-0.02%
2023/04/18	1	46.25	1	46.45	46.15	0	5,261	0.00%
2023/04/17	3.1	46.17	22	46.19	46.15	-18.9	5,238	-0.36%
2023/04/14	4	46.69	2	46.70	46.70	2	5,182	0.04%
2023/04/13	4.1	47.25	3	47.47	46.85	1.1	5,147	0.02%
2023/04/12	2	48.05	2	48.35	48.35	0	5,035	0.00%
2023/04/11	1	48.40	3	48.50	48.30	-2	4,993	-0.04%
2023/04/10	0	0.00	2	48.53	48.65	-2	4,980	-0.04%
2023/04/07	0	0.00	2	47.95	47.90	-2	4,918	-0.04%
2023/04/06	7.2	47.72	0	0.00	47.60	7.2	4,906	0.15%
2023/03/31	1	48.85	0	0.00	48.50	1	4,867	0.02%
2023/03/30	2	48.63	1	48.65	48.65	1	4,837	0.02%
2023/03/29	4	48.05	1	47.95	48.00	3	4,819	0.06%
2023/03/28	4.1	48.73	4	48.14	48.10	0.1	4,807	0.00%
2023/03/27	1.1	49.20	4	49.18	48.90	-2.9	4,706	-0.06%
2023/03/24	2	49.25	5	49.40	49.35	-3	4,633	-0.06%
2023/03/23	14	49.07	25	49.02	49.55	-11	4,531	-0.24%
2023/03/22	10	48.60	29	48.46	48.90	-19	4,355	-0.44%
2023/03/21	4	48.00	15	48.26	47.70	-11	4,191	-0.26%
2023/03/20	2	46.55	9	46.94	47.20	-7	4,007	-0.17%
2023/03/17	3	46.72	2	46.90	46.20	1	3,945	0.03%
2023/03/16	1	46.00	2	46.73	46.45	-1	3,860	-0.03%
2023/03/15	0	0.00	7	46.31	45.95	-7	3,782	-0.19%
2023/03/14	1	44.15	1	45.20	44.90	0	3,738	0.00%
2023/03/13	1	44.60	0	0.00	44.75	1	3,733	0.03%
2023/03/10	44	45.91	1.1	46.96	45.40	42.9	3,731	1.15%
2023/03/09	7	46.47	0	0.00	46.20	7	3,782	0.19%
2023/03/08	0	0.00	65	46.69	46.90	-65	3,772	-1.72%
2023/03/07	0	0.00	1	46.15	46.10	-1	3,742	-0.03%
2023/03/06	3	46.00	9	45.92	46.05	-6	3,738	-0.16%
2023/03/03	0	0.00	1	45.00	45.00	-1	3,738	-0.03%
2023/03/02	6	44.81	3	45.13	44.75	3	3,832	0.08%
2023/03/01	4	44.40	9	44.85	45.10	-5	3,897	-0.13%
2023/02/24	27.1	44.95	1	45.35	44.90	26.1	3,889	0.67%
2023/02/23	1.7	45.32	21	45.34	45.35	-19.3	3,899	-0.50%
2023/02/22	19	44.94	8	45.00	45.15	11	3,948	0.28%
2023/02/21	0	0.00	15	46.44	45.85	-15	3,949	-0.38%
2023/02/20	1	46.30	3	46.42	46.35	-2	4,028	-0.05%
2023/02/17	2	46.00	1	46.10	46.25	1	4,126	0.02%
2023/02/16	2	46.35	7	46.14	46.45	-5	4,165	-0.12%
2023/02/15	2	44.93	0	0.00	45.05	2	4,284	0.05%
2023/02/14	10	45.15	14.1	45.09	45.05	-4.1	4,354	-0.09%
2023/02/13	26	45.19	2	45.25	45.15	24	4,433	0.54%
2023/02/10	7	45.79	0	0.00	45.70	7	4,528	0.15%
2023/02/09	1	46.75	12.1	46.49	46.65	-11.1	4,594	-0.24%
2023/02/08	2	46.55	4	46.43	46.15	-2	4,578	-0.04%
2023/02/07	0	0.00	10	45.64	46.20	-10	4,562	-0.22%
2023/02/06	5	45.16	2	44.80	44.70	3	4,616	0.06%
2023/02/03	5.1	45.55	15.4	45.59	45.55	-10.3	4,610	-0.22%
2023/02/02	3	46.10	6	46.16	46.10	-3	4,610	-0.07%
2023/02/01	1	45.45	12	45.44	45.50	-11	4,585	-0.24%
2023/01/31	11	44.40	9	44.73	44.85	2	4,618	0.04%
2023/01/30	5	43.00	3.1	42.88	44.50	1.9	4,570	0.04%
2023/01/17	2	42.20	0	0.00	42.10	2	4,472	0.04%
2023/01/16	0	0.00	12	41.93	42.20	-12	4,562	-0.26%
2023/01/13	7	42.26	1	42.60	41.80	6	4,593	0.13%
2023/01/12	7.1	42.89	7	42.67	42.55	0.1	4,600	0.00%
2023/01/11	2	43.48	1	43.40	43.40	1	4,613	0.02%
2023/01/10	16	43.52	13	43.77	43.90	3	4,666	0.06%
2023/01/09	22.1	43.82	6	43.78	44.25	16.1	4,683	0.34%
2023/01/06	0	0.00	8	42.48	42.50	-8	4,652	-0.17%
2023/01/05	1	41.65	8	41.91	41.65	-7	4,758	-0.15%
2023/01/04	5	41.54	2	41.75	41.75	3	4,822	0.06%
2022/12/30	4	40.95	4	40.80	40.80	0	4,942	0.00%
2022/12/28	5	40.87	2	40.75	40.75	3	5,203	0.06%
2022/12/27	3	42.15	2	42.50	42.15	1	5,257	0.02%
2022/12/26	0	0.00	3	41.80	41.80	-3	5,361	-0.06%
2022/12/23	3	41.10	3	41.65	41.80	0	5,471	0.00%
2022/12/22	0	41.85	0	0.00	41.95	0	5,563	0.00%
2022/12/21	8.4	42.08	0	0.00	41.65	8.4	5,752	0.15%
2022/12/20	14	42.70	7	42.38	41.85	7	6,069	0.12%
2022/12/19	1	43.45	0	0.00	43.40	1	6,280	0.02%
2022/12/16	5	43.65	0	0.00	43.65	5	6,368	0.08%
2022/12/15	0	0.00	1	45.00	44.60	-1	6,395	-0.02%
2022/12/14	5	44.51	7	44.54	44.80	-2	6,467	-0.03%
2022/12/13	1	43.80	0	0.00	43.85	1	6,483	0.02%
2022/12/12	6	43.79	0	0.00	43.75	6	6,505	0.09%
2022/12/09	4	44.98	12.1	44.53	44.25	-8.1	6,550	-0.12%
2022/12/08	1	44.80	0	0.00	44.85	1	6,563	0.02%
2022/12/07	10	45.09	2	45.85	44.75	8	6,595	0.12%
2022/12/06	12	47.03	13	46.48	46.00	-1	6,609	-0.02%
2022/12/05	2	47.88	1	47.65	47.70	1	6,613	0.02%
2022/12/02	13	47.55	3	47.78	47.60	10	6,622	0.15%
2022/12/01	14	47.65	12.4	47.52	47.70	1.6	6,644	0.02%
2022/11/30	7	45.48	7	45.54	45.95	0	6,594	0.00%
2022/11/29	17	44.89	5	45.05	45.20	12	6,728	0.18%
2022/11/28	3	45.90	0	0.00	45.55	3	6,740	0.04%
2022/11/24	9	46.38	19	46.32	46.50	-10	6,820	-0.15%
2022/11/23	16	45.79	1	45.30	45.20	15	6,795	0.22%
2022/11/22	5	45.45	1	46.00	45.65	4	6,842	0.06%
2022/11/21	5.5	45.91	6	45.93	45.85	-0.5	7,128	-0.01%
2022/11/18	16	45.83	11	45.72	45.65	5	7,432	0.07%
2022/11/17	2	45.65	8	46.21	46.20	-6	7,423	-0.08%
2022/11/16	1.1	45.94	6	45.83	46.10	-4.9	7,464	-0.07%
2022/11/15	0	0.00	35	45.63	46.00	-35	7,430	-0.47%
2022/11/14	11	44.78	22	44.95	45.00	-11	7,468	-0.15%
2022/11/11	27	45.14	13	45.04	44.75	14	7,530	0.19%
2022/11/10	6	43.53	15	43.59	43.80	-9	7,430	-0.12%
2022/11/09	6	42.86	43	42.83	43.00	-37	7,527	-0.49%
2022/11/08	1	42.60	47.2	42.80	42.25	-46.2	7,570	-0.61%
2022/11/07	11	41.77	19.1	42.33	42.35	-8.1	7,805	-0.10%
2022/11/04	2.1	41.57	41	41.71	42.20	-38.9	8,032	-0.48%
2022/11/03	3	41.25	5	41.37	41.40	-2	8,027	-0.02%
2022/11/02	9.1	40.71	11	40.94	41.00	-1.9	8,098	-0.02%
2022/11/01	8	40.33	5	40.39	40.20	3	8,034	0.04%
2022/10/31	1	39.90	88	39.74	39.90	-87	8,129	-1.07%
2022/10/28	2.1	39.43	46	39.43	39.05	-43.9	8,131	-0.54%
2022/10/27	2	39.70	26	39.22	39.95	-24	8,121	-0.30%
2022/10/26	5	38.05	0	0.00	37.60	5	8,063	0.06%
2022/10/25	6	38.86	1	38.50	38.30	5	8,072	0.06%
2022/10/24	29	39.67	9	39.39	38.95	20	8,111	0.25%
2022/10/21	3	38.42	2	38.73	39.05	1	8,078	0.01%
2022/10/20	6	39.00	11	39.13	38.70	-5	8,089	-0.06%
2022/10/19	20	39.58	27	39.61	39.00	-7	8,105	-0.09%
2022/10/18	47	39.51	37	39.66	39.55	10	8,090	0.12%
2022/10/14	0	0.00	17	38.24	38.95	-17	8,231	-0.21%
2022/10/13	22	37.82	17	37.23	36.40	5	8,282	0.06%
2022/10/12	3	38.68	9	38.85	38.70	-6	8,242	-0.07%
2022/10/11	14	38.37	18	38.77	38.40	-4	8,291	-0.05%
2022/10/07	2	40.55	4	40.60	40.60	-2	8,336	-0.02%
2022/10/06	12	41.10	3	41.10	41.10	9	8,352	0.11%
2022/10/05	22	41.53	22.3	41.55	40.80	-0.3	8,345	0.00%
2022/10/04	2	39.63	2	39.70	39.90	0	8,311	0.00%
2022/10/03	5	38.48	3	38.70	38.60	2	8,391	0.02%
2022/09/30	14	37.53	22	38.61	39.45	-8	8,407	-0.10%
2022/09/29	8	38.45	14	38.82	38.30	-6	8,428	-0.07%
2022/09/28	29	38.88	22	38.86	37.90	7	8,439	0.08%
2022/09/27	21.2	39.23	64.1	38.99	40.30	-42.9	8,331	-0.52%
2022/09/26	25.1	41.78	9	40.61	40.15	16.1	8,083	0.20%
2022/09/23	14.1	45.34	11	45.40	44.60	3.1	7,976	0.04%
2022/09/22	4	44.58	34	44.73	45.80	-30	7,992	-0.38%
2022/09/21	5.4	45.84	45	45.50	45.35	-39.6	7,978	-0.50%
2022/09/20	1	47.20	1	46.95	46.60	0	7,971	0.00%
2022/09/19	23	47.34	1	47.50	46.80	22	8,015	0.27%
2022/09/16	22	47.64	2	47.90	47.25	20	8,045	0.25%
2022/09/15	1	48.55	51	48.62	48.25	-50	8,114	-0.62%
2022/09/14	0	0.00	3	47.70	48.80	-3	8,186	-0.04%
2022/09/13	11	49.04	14	48.82	48.90	-3	8,228	-0.04%
2022/09/12	0	0.00	1	49.05	49.30	-1	8,309	-0.01%
2022/09/08	3	47.83	5	47.96	48.00	-2	8,404	-0.02%
2022/09/07	4	46.75	2	46.50	46.50	2	8,480	0.02%
2022/09/06	5	47.50	2	47.83	47.30	3	8,494	0.04%
2022/09/05	12.1	49.19	0	0.00	48.50	12.1	8,483	0.14%
2022/09/02	0.5	51.30	12	51.65	51.00	-11.5	8,479	-0.14%
2022/09/01	225	50.99	5	50.92	51.10	220	8,484	2.59%	大買/鉅額交易
2022/08/31	4	51.43	3	52.07	52.20	1	8,464	0.01%
2022/08/30	1.3	51.53	18.4	51.81	52.00	-17.1	8,477	-0.20%
2022/08/29	20	50.78	57	50.81	50.70	-37	8,441	-0.44%
2022/08/26	32	53.28	4	53.60	52.70	28	8,393	0.33%
2022/08/25	32.2	53.36	32	52.83	53.60	0.2	8,176	0.00%
2022/08/24	6	50.62	1	51.10	50.30	5	7,970	0.06%
2022/08/23	2.1	49.92	2	50.05	50.70	0.1	8,204	0.00%
2022/08/22	50	50.93	0	0.00	50.80	50	8,484	0.59%
2022/08/19	11	52.18	14	51.67	51.60	-3	8,626	-0.03%
2022/08/18	16	50.68	15	51.23	51.50	1	8,886	0.01%
2022/08/17	6	50.83	9	51.07	50.90	-3	8,984	-0.03%
2022/08/16	4	50.98	2.1	51.36	51.00	1.9	9,064	0.02%
2022/08/15	6	49.93	8	50.15	50.20	-2	8,954	-0.02%
2022/08/12	20	50.36	15.4	50.16	50.30	4.6	8,964	0.05%
2022/08/11	19	49.45	18	49.34	49.60	1	8,792	0.01%
2022/08/10	3	46.90	10	47.55	47.60	-7	8,698	-0.08%
2022/08/09	4	46.90	5	47.20	47.10	-1	8,845	-0.01%
2022/08/08	3.1	45.69	13	45.78	45.95	-9.9	9,344	-0.11%
2022/08/05	37	45.84	36	46.48	46.50	1	9,800	0.01%
2022/08/04	1.2	44.47	0	0.00	45.30	1.2	9,801	0.01%
2022/08/03	1	44.90	0	0.00	45.10	1	9,954	0.01%
2022/08/02	1	45.60	0	0.00	45.45	1	10,187	0.01%
2022/08/01	9	47.16	0	0.00	47.15	9	10,426	0.09%
2022/07/29	5	47.82	5	48.06	47.75	0	10,543	0.00%
2022/07/28	9	47.30	3	47.68	47.00	6	10,780	0.06%
2022/07/27	1	45.90	1	45.50	47.15	0	10,957	0.00%
2022/07/26	11	46.47	24	46.21	45.90	-13	10,981	-0.12%
2022/07/25	8	47.49	8	47.51	47.55	0	11,009	0.00%
2022/07/22	18	48.71	11	48.12	48.10	7	11,136	0.06%
2022/07/21	15	48.20	13	48.51	48.95	2	11,207	0.02%
2022/07/20	59	47.56	61	47.75	47.25	-2	11,225	-0.02%
2022/07/19	31	46.40	4	46.55	46.55	27	11,345	0.24%
2022/07/18	22	48.18	12	48.12	48.20	10	11,402	0.09%
2022/07/15	19	47.33	5	47.50	47.55	14	11,364	0.12%
2022/07/14	3	45.30	6	45.67	46.15	-3	11,335	-0.03%
2022/07/13	4	45.25	2	45.20	44.80	2	11,443	0.02%
2022/07/12	2	45.10	23	44.88	44.00	-21	11,600	-0.18%
2022/07/11	12	47.31	0	0.00	47.30	12	11,749	0.10%
2022/07/08	3	45.60	3	46.30	46.40	0	11,789	0.00%
2022/07/07	1	43.40	3	44.85	44.90	-2	11,800	-0.02%
2022/07/06	10.5	44.38	35	44.76	43.30	-24.5	12,100	-0.20%
2022/07/05	37	45.40	16	45.78	46.00	21	12,371	0.17%
2022/07/04	7	44.63	4	45.05	44.55	3	12,364	0.02%
2022/07/01	7.7	46.81	16	46.46	45.05	-8.3	12,365	-0.07%
2022/06/30	16.1	48.29	14	48.07	48.05	2.1	12,273	0.02%
2022/06/29	2	50.10	3.3	50.57	50.50	-1.3	12,324	-0.01%
2022/06/28	2	50.45	16	50.78	51.00	-14	12,440	-0.11%
2022/06/27	0.1	52.20	2	52.40	52.40	-1.9	12,592	-0.02%
2022/06/24	4.1	50.14	13	50.58	50.50	-8.9	12,776	-0.07%
2022/06/23	7	49.99	16	49.83	49.95	-9	13,229	-0.07%
2022/06/22	22.3	51.57	40	50.35	50.20	-17.7	14,000	-0.13%
2022/06/21	23.1	50.99	25	51.99	52.40	-1.9	14,530	-0.01%
2022/06/20	24.6	51.70	35	51.47	50.20	-10.4	14,839	-0.07%
2022/06/17	12	52.77	11	52.26	52.60	1	14,885	0.01%
2022/06/16	18.1	56.36	12	55.44	54.60	6.1	14,888	0.04%
2022/06/15	23	57.91	26	57.06	57.00	-3	14,993	-0.02%
2022/06/14	11	57.18	19	58.02	58.40	-8	15,309	-0.05%
2022/06/13	68	58.38	45	57.60	57.70	23	15,378	0.15%
2022/06/10	21	60.47	8	60.39	60.50	13	15,371	0.08%
2022/06/09	18	61.14	13	61.19	61.00	5	15,626	0.03%
2022/06/08	13.1	61.23	17	61.98	60.80	-3.9	15,664	-0.02%
2022/06/07	30	60.92	38	61.19	61.30	-8	15,905	-0.05%
2022/06/06	12	61.18	0	0.00	61.00	12	16,035	0.07%
2022/06/02	10	61.65	33.5	61.59	61.60	-23.5	16,288	-0.14%
2022/06/01	45	61.74	11	61.79	61.60	34	16,483	0.21%
2022/05/31	67	62.67	37	62.55	62.30	30	16,488	0.18%
2022/05/30	30	62.28	14	62.34	62.00	16	16,441	0.10%
2022/05/27	25.1	60.93	19	60.80	60.70	6.1	16,268	0.04%
2022/05/26	0	0.00	23	60.67	60.00	-23	16,175	-0.14%
2022/05/25	1	59.60	96	59.52	59.80	-95	15,883	-0.60%
2022/05/24	49	58.98	41	58.54	57.50	8	15,892	0.05%
2022/05/23	32	59.55	22	59.75	59.40	10	15,785	0.06%
2022/05/20	9	59.29	9	59.43	59.60	0	15,830	0.00%
2022/05/19	20	57.75	17	58.87	59.60	3	15,801	0.02%
2022/05/18	43	59.59	27	59.50	59.30	16	15,781	0.10%
2022/05/17	11.3	58.62	17	59.28	60.10	-5.8	15,738	-0.04%
2022/05/16	58.2	60.31	54.3	59.12	58.60	3.9	15,715	0.02%
2022/05/13	52.4	59.13	83	59.20	59.70	-30.6	15,340	-0.20%
2022/05/12	17.2	56.38	7	55.90	55.50	10.2	15,166	0.07%
2022/05/11	16	57.12	20	57.37	56.90	-4	15,825	-0.03%
2022/05/10	20	55.54	12	56.68	58.00	8	16,239	0.05%
2022/05/09	4	57.05	34	56.79	56.60	-30	16,322	-0.18%
2022/05/06	44	55.32	23	55.53	55.50	21	16,342	0.13%
2022/05/05	33	57.67	41	57.68	57.80	-8	16,717	-0.05%
2022/05/04	52	55.43	44	55.51	55.60	8	16,714	0.05%
2022/05/03	2	55.45	6.1	55.60	55.50	-4.1	16,822	-0.02%
2022/04/29	51	55.09	25	54.57	54.30	26	17,101	0.15%
2022/04/28	27	54.07	31	54.72	54.70	-4	17,318	-0.02%
2022/04/27	49	51.81	32	53.17	53.80	17	17,354	0.10%
2022/04/26	10	55.25	17	55.21	54.70	-7	17,287	-0.04%
2022/04/25	23.1	55.01	65	54.87	54.20	-42	17,357	-0.24%
2022/04/22	29.2	58.63	7	58.20	57.90	22.2	17,523	0.13%
2022/04/21	11	59.91	10	59.97	59.90	1	17,766	0.01%
2022/04/20	26	59.26	3	59.40	58.90	23	18,011	0.13%
2022/04/19	28.4	60.12	3	60.30	59.30	25.4	18,412	0.14%
2022/04/18	9	59.77	15.1	59.68	59.00	-6.1	18,403	-0.03%
2022/04/15	13.2	59.14	38	58.58	58.40	-24.8	18,432	-0.13%
2022/04/14	39.3	61.07	3	60.93	60.80	36.3	18,655	0.19%
2022/04/13	14	62.01	2	62.30	62.40	12	18,634	0.06%
2022/04/12	45.3	61.95	23	61.80	60.90	22.3	18,821	0.12%
2022/04/11	30.3	65.24	22	63.44	62.60	8.3	18,728	0.04%
2022/04/08	19.1	68.03	13	68.10	68.00	6.1	18,893	0.03%
2022/04/07	14	69.45	14	68.52	68.00	0	18,970	0.00%
2022/04/06	6.1	68.32	2	68.65	69.40	4.1	19,232	0.02%
2022/04/01	11.2	67.79	15	67.72	69.00	-3.8	19,662	-0.02%
2022/03/31	44.1	69.21	7	68.96	68.90	37.1	19,841	0.19%
2022/03/30	48.1	70.22	40.3	70.03	69.80	7.8	19,946	0.04%
2022/03/29	35.3	69.94	10	70.20	70.00	25.3	20,416	0.12%
2022/03/28	37.2	68.64	39	69.34	70.50	-1.8	20,327	-0.01%
2022/03/25	126.5	72.92	74	72.12	71.10	52.5	20,092	0.26%	大買/
2022/03/24	79.3	76.41	24	75.79	76.30	55.3	19,374	0.29%
2022/03/23	58	78.51	78	78.87	79.00	-20	19,064	-0.10%
2022/03/22	13.1	76.95	34	76.78	77.20	-20.9	19,631	-0.11%
2022/03/21	6	75.83	16.1	76.58	75.80	-10.1	19,753	-0.05%
2022/03/18	40	74.62	31	74.99	75.30	9	20,122	0.04%
2022/03/17	38	72.99	54.1	73.89	74.90	-16.1	20,327	-0.08%
2022/03/16	47	71.27	46	70.91	70.40	1	20,662	0.00%
2022/03/15	42.1	71.29	23	70.37	70.20	19.1	21,408	0.09%
2022/03/14	20	72.52	39	73.11	72.50	-19	23,269	-0.08%
2022/03/11	17	70.69	31	70.61	71.40	-14	23,531	-0.06%
2022/03/10	57	71.72	25	72.40	71.70	32	24,096	0.13%
2022/03/09	40	69.05	34	69.02	68.60	6	24,579	0.02%
2022/03/08	43.3	70.29	74	70.33	68.10	-30.8	25,744	-0.12%
2022/03/07	58	72.23	15	72.14	72.00	43	27,870	0.15%
2022/03/04	6	76.20	11	76.95	76.50	-5	30,560	-0.02%
2022/03/03	17.3	77.25	17	77.98	77.40	0.3	32,162	0.00%
2022/03/02	10	75.47	7.1	75.74	76.30	2.9	33,425	0.01%
2022/03/01	10.1	72.92	19	73.99	75.20	-8.9	35,505	-0.03%
2022/02/25	18	72.05	36	72.14	72.40	-18	37,159	-0.05%
2022/02/24	35	73.19	16	73.72	71.50	19	37,706	0.05%
2022/02/23	15	75.29	29	75.56	75.80	-14	38,556	-0.04%
2022/02/22	41	75.17	20	74.86	74.90	21	38,753	0.05%
2022/02/21	16	77.51	8.2	77.33	77.30	7.8	38,827	0.02%
2022/02/18	6	76.97	8	77.08	78.30	-2	39,120	-0.01%
2022/02/17	23	77.45	6	77.42	77.00	17	39,815	0.04%
2022/02/16	13.8	79.02	7	78.89	78.10	6.8	39,830	0.02%
2022/02/15	11	78.29	17	78.79	77.80	-6	40,095	-0.01%
2022/02/14	35	78.15	44	78.40	77.80	-9	40,215	-0.02%
2022/02/11	33	79.32	35.1	80.11	79.70	-2.1	40,771	-0.01%
2022/02/10	38	76.99	69	77.46	78.10	-31	40,750	-0.08%
2022/02/09	28	74.75	26.4	74.89	74.70	1.6	40,664	0.00%
2022/02/08	48	73.20	35	72.59	73.00	13	41,039	0.03%
2022/02/07	47.2	73.44	34	72.66	73.40	13.2	40,868	0.03%
2022/01/26	75.1	74.95	87	76.13	76.80	-11.9	40,695	-0.03%
2022/01/25	30	75.41	47	76.20	75.40	-17	41,051	-0.04%
2022/01/24	14.1	73.86	45	74.83	75.30	-30.9	41,508	-0.07%
2022/01/21	93.3	75.12	27.1	73.85	73.10	66.2	41,929	0.16%
2022/01/20	44	76.67	35	77.27	77.60	9	41,885	0.02%
2022/01/19	33	77.35	21	77.04	77.10	12	41,826	0.03%
2022/01/18	19.1	79.09	24	79.25	78.60	-4.9	41,937	-0.01%
2022/01/17	23	79.07	23	79.56	79.30	0	41,950	0.00%
2022/01/14	62.1	77.53	21.4	77.26	78.10	40.7	42,033	0.10%
2022/01/13	17	79.55	23	80.02	79.60	-6	42,427	-0.01%
2022/01/12	45.3	79.39	56	79.21	78.20	-10.7	42,420	-0.03%
2022/01/11	26.1	78.95	4.1	79.84	78.30	22	42,167	0.05%
2022/01/10	27.1	77.32	30	79.28	80.00	-2.9	42,243	-0.01%
2022/01/07	84.2	79.60	47.1	80.13	78.50	37.1	42,337	0.09%
2022/01/06	49	81.99	19	82.39	82.90	30	41,989	0.07%
2022/01/05	46	83.22	32	83.41	82.50	14	42,144	0.03%
2022/01/04	26	85.27	43	85.64	85.50	-17	42,220	-0.04%
2022/01/03	38.2	86.00	33	85.80	84.80	5.2	42,114	0.01%
2021/12/30	15	85.17	13	85.40	85.50	2	42,011	0.00%
2021/12/29	20.1	85.24	25.2	85.50	85.00	-5.1	42,044	-0.01%
2021/12/28	27.2	85.21	42	85.58	84.20	-14.8	41,934	-0.04%
2021/12/27	3	84.03	17	84.32	84.70	-14	41,756	-0.03%
2021/12/24	11	83.27	15	82.76	82.50	-4	41,692	-0.01%
2021/12/23	55	84.18	68.2	84.45	83.20	-13.2	41,679	-0.03%
2021/12/22	7	81.67	6.1	81.74	81.00	0.9	41,410	0.00%
2021/12/21	30.2	81.17	23	81.16	81.20	7.2	41,428	0.02%
2021/12/20	10	82.46	6	82.52	82.20	4	41,361	0.01%
2021/12/17	41.1	82.72	5	82.38	82.40	36.1	41,536	0.09%
2021/12/16	274	85.26	30.2	85.03	84.50	243.8	41,773	0.58%	大買/鉅額交易
2021/12/15	30.1	81.75	31	81.81	81.80	-0.9	41,044	0.00%
2021/12/14	45.2	81.18	60	81.33	81.60	-14.8	41,013	-0.04%
2021/12/13	49.2	83.63	51	83.05	82.80	-1.9	40,747	0.00%
2021/12/10	60	84.62	51.2	84.64	84.90	8.8	40,474	0.02%
2021/12/09	90	86.50	45	86.32	84.60	45	39,901	0.11%
2021/12/08	78.2	87.75	110	87.84	88.40	-31.9	39,235	-0.08%	大賣/
2021/12/07	51	83.71	44	83.97	84.30	7	37,600	0.02%
2021/12/06	86.1	84.15	37	83.72	83.30	49.1	37,365	0.13%
2021/12/03	44	85.67	43	86.16	86.50	1	37,287	0.00%
2021/12/02	91	86.39	48	86.61	85.40	43	37,252	0.12%
2021/12/01	79.1	85.65	147.1	85.75	86.70	-68	36,316	-0.19%	大賣/
2021/11/30	164.6	85.27	154	85.56	81.80	10.6	34,565	0.03%	大買/大賣/
2021/11/29	42	79.02	100.1	82.08	84.90	-58.1	32,731	-0.18%
2021/11/26	140.1	77.61	127	77.50	77.20	13.1	31,324	0.04%	大買/大賣/
2021/11/25	142.5	77.40	128.1	77.78	79.70	14.4	30,253	0.05%	大買/大賣/
2021/11/24	43.2	75.60	84.9	76.09	76.40	-41.8	28,302	-0.15%
2021/11/23	61	70.02	24	69.90	69.50	37	27,223	0.14%
2021/11/22	29	70.26	159.9	69.93	71.20	-130.9	27,501	-0.48%	大賣/鉅額交易
2021/11/19	52	67.86	33	68.37	67.30	19	27,702	0.07%
2021/11/18	63	68.12	6	68.15	67.70	57	27,758	0.21%
2021/11/17	66	68.28	62	68.87	68.90	4	27,904	0.01%
2021/11/16	72	69.26	120.2	69.35	68.20	-48.2	27,849	-0.17%	大賣/
2021/11/15	18	67.38	27	67.94	67.40	-9	27,355	-0.03%
2021/11/12	93	67.49	25	67.48	66.80	68	27,411	0.25%
2021/11/11	55.5	68.81	15	69.18	68.60	40.5	27,191	0.15%
2021/11/10	30	69.49	38	69.76	69.60	-8	27,049	-0.03%
2021/11/09	27.2	68.54	51	68.96	68.30	-23.8	26,377	-0.09%
2021/11/08	16	67.56	32	68.05	66.60	-16	25,834	-0.06%
2021/11/05	40	67.87	32.2	67.55	66.30	7.8	25,599	0.03%
2021/11/04	10	64.75	31	64.70	64.70	-21	25,211	-0.08%
2021/11/03	39.2	64.24	16	64.29	64.10	23.2	25,388	0.09%
2021/11/02	66.9	66.59	43	66.95	65.50	23.9	25,396	0.09%
2021/11/01	65	67.12	89	67.73	68.00	-24	25,138	-0.10%
2021/10/29	63	64.29	73.3	64.52	64.20	-10.3	24,825	-0.04%
2021/10/28	21	62.72	24.1	62.34	61.60	-3.1	24,286	-0.01%
2021/10/27	16.4	61.82	12	61.86	62.10	4.4	24,335	0.02%
2021/10/26	29.1	61.69	23	62.07	61.20	6.1	24,811	0.02%
2021/10/25	18	61.08	13	61.29	61.60	5	25,087	0.02%
2021/10/22	71	61.80	59	61.94	62.00	12	25,756	0.05%
2021/10/21	64	61.83	57.4	62.03	60.50	6.6	26,940	0.02%
2021/10/20	20	58.51	40	59.05	58.30	-20	27,151	-0.07%
2021/10/19	34.1	57.42	16.2	57.24	57.10	17.9	27,572	0.06%
2021/10/18	37.8	57.27	26.7	57.48	56.80	11.1	28,329	0.04%
2021/10/15	36.3	58.63	28	57.95	58.80	8.3	28,865	0.03%
2021/10/14	20	55.35	9	55.40	55.10	11	29,007	0.04%
2021/10/13	29	56.49	19	56.31	54.90	10	29,386	0.03%
2021/10/12	41	58.53	24	57.75	57.70	17	29,393	0.06%
2021/10/08	23	61.14	26	60.93	61.30	-3	29,452	-0.01%
2021/10/07	28	61.19	40.3	61.26	62.10	-12.3	29,875	-0.04%
2021/10/06	37	59.80	33	58.36	58.50	4	31,380	0.01%
2021/10/05	17.2	57.86	12	59.14	60.40	5.2	32,249	0.02%
2021/10/04	19.1	59.91	26	60.07	58.20	-7	32,428	-0.02%
2021/10/01	30.9	61.44	18	61.16	60.50	12.9	33,205	0.04%
2021/09/30	32	62.70	47	62.95	63.60	-15	34,625	-0.04%
2021/09/29	46	64.16	24.1	63.05	63.20	21.9	34,630	0.06%
2021/09/28	19	67.42	7	67.09	67.10	12	34,636	0.03%
2021/09/27	26	68.75	13	68.62	68.10	13	34,805	0.04%
2021/09/24	25	69.67	29	70.15	69.00	-4	35,209	-0.01%
2021/09/23	63	70.13	65	70.65	69.60	-2	35,387	-0.01%
2021/09/22	15	68.29	20.4	69.33	69.30	-5.4	35,842	-0.02%
2021/09/17	20.1	67.94	22	68.74	69.40	-2	36,073	-0.01%
2021/09/16	11	68.59	30	68.88	69.00	-19	36,748	-0.05%
2021/09/15	9	67.20	27	67.17	67.10	-18	37,667	-0.05%
2021/09/14	4	68.55	30	68.79	68.10	-26	39,322	-0.07%
2021/09/13	38	68.79	27	68.89	68.30	11	40,604	0.03%
2021/09/10	37	67.65	25.1	68.42	69.30	11.9	41,229	0.03%
2021/09/09	24.1	66.59	20.2	66.95	67.00	3.9	43,160	0.01%
2021/09/08	57	65.96	26	65.57	65.00	31	43,523	0.07%
2021/09/07	69.2	69.45	32.1	69.94	68.60	37.1	43,238	0.09%
2021/09/06	15	70.85	31	70.75	70.60	-16	42,950	-0.04%
2021/09/03	25.2	70.43	81	71.04	72.00	-55.8	42,853	-0.13%
2021/09/02	88	71.93	57.1	71.91	68.80	30.9	43,072	0.07%
2021/09/01	21.1	69.54	43	69.78	70.70	-21.9	42,978	-0.05%
2021/08/31	19	69.85	56.2	70.20	70.40	-37.2	43,744	-0.09%
2021/08/30	13	69.47	17.1	69.55	69.60	-4.1	43,580	-0.01%
2021/08/27	67.1	69.80	30	69.38	68.70	37.1	43,718	0.08%
2021/08/26	109.1	69.80	87.4	69.63	70.20	21.7	43,464	0.05%	大買/
2021/08/25	77.5	67.95	115	68.39	68.70	-37.5	42,798	-0.09%	大賣/
2021/08/24	19	65.12	10.1	65.96	64.60	8.9	41,825	0.02%
2021/08/23	43	64.37	60.2	64.30	64.90	-17.2	41,991	-0.04%
2021/08/20	21.2	61.93	37	62.12	62.00	-15.9	42,002	-0.04%
2021/08/19	33	60.75	19	61.83	60.00	14	42,029	0.03%
2021/08/18	25	58.31	19	58.61	60.30	6	42,809	0.01%
2021/08/17	23.1	58.68	13	58.57	56.00	10.1	42,930	0.02%
2021/08/16	15	59.50	7	59.96	59.20	8	42,830	0.02%
2021/08/13	18	61.93	8	61.16	59.80	10	42,736	0.02%
2021/08/12	21	62.75	14	62.91	63.00	7	42,761	0.02%
2021/08/11	25.1	62.43	66	62.53	63.00	-40.9	42,854	-0.10%
2021/08/10	30	64.03	43.1	63.84	62.70	-13.1	42,903	-0.03%
2021/08/09	27	67.11	49.1	66.43	65.50	-22	43,104	-0.05%
2021/08/06	27	70.01	9	69.94	69.30	18	43,250	0.04%
2021/08/05	16	71.15	52	71.63	71.60	-36	43,441	-0.08%
2021/08/04	21	70.76	37.1	70.62	69.70	-16.1	43,842	-0.04%
2021/08/03	8	69.11	10	69.41	69.00	-2	43,935	0.00%
2021/08/02	24	69.13	12	69.28	68.70	12	44,212	0.03%
2021/07/30	33	71.33	14.2	71.60	69.80	18.8	44,358	0.04%
2021/07/29	13	68.72	66	70.29	71.80	-53	44,148	-0.12%
2021/07/28	111	67.39	56	67.44	67.60	55	44,340	0.12%	大買/
2021/07/27	91.3	73.29	94	72.88	71.70	-2.7	44,608	-0.01%
2021/07/26	43	70.27	63	70.60	71.20	-20	43,726	-0.05%
2021/07/23	58	68.92	44	69.73	67.90	14	43,313	0.03%
2021/07/22	67.6	69.17	95	69.50	69.30	-27.4	43,250	-0.06%
2021/07/21	16	66.71	49	67.23	66.40	-33	43,084	-0.08%
2021/07/20	41.4	65.91	16	66.46	65.10	25.4	44,059	0.06%
2021/07/19	33	66.55	63	67.22	67.10	-30	45,994	-0.07%
2021/07/16	82	66.20	77.1	65.41	65.10	4.9	47,289	0.01%
2021/07/15	46	65.33	20.2	65.45	65.50	25.8	50,274	0.05%
2021/07/14	62.1	67.18	62	67.41	66.50	0.1	51,027	0.00%
2021/07/13	100.1	69.05	107.1	69.34	67.10	-6.9	50,995	-0.01%	大賣/
2021/07/12	71	66.35	75.2	66.65	67.70	-4.2	49,305	-0.01%
2021/07/09	26	64.02	14	64.34	63.90	12	48,631	0.02%
2021/07/08	74	65.02	63	66.40	64.20	11	49,415	0.02%
2021/07/07	98.1	63.80	271.3	64.19	65.70	-173.2	49,823	-0.35%	大賣/鉅額交易
2021/07/06	17	61.58	6.3	61.01	60.70	10.8	49,067	0.02%
2021/07/05	29	62.06	23	62.24	62.00	6	50,883	0.01%
2021/07/02	44	60.29	55	60.69	61.30	-11	51,926	-0.02%
2021/07/01	28.1	59.46	33	59.33	58.80	-4.9	52,148	-0.01%
2021/06/30	49.2	61.63	15	62.15	61.10	34.2	51,772	0.07%
2021/06/29	76.1	62.64	67	63.18	62.00	9.1	51,477	0.02%
2021/06/28	57.1	61.18	75	61.31	61.00	-18	50,641	-0.04%
2021/06/25	78.3	61.99	41.2	62.39	60.90	37.1	50,287	0.07%
2021/06/24	95.2	63.05	69	62.81	62.80	26.2	49,465	0.05%
2021/06/23	37.5	62.09	86	62.36	64.50	-48.5	48,366	-0.10%
2021/06/22	66.1	60.57	61.3	60.81	59.60	4.8	46,598	0.01%
2021/06/21	44	58.35	37	58.66	59.20	7	45,198	0.02%
2021/06/18	163.2	59.04	121	59.22	58.00	42.2	44,400	0.10%	大買/大賣/
2021/06/17	26	55.69	67	55.78	56.50	-41	42,212	-0.10%
2021/06/16	30	54.14	42	53.95	53.20	-12	41,615	-0.03%
2021/06/15	35	53.76	39	54.58	54.50	-4	41,494	-0.01%
2021/06/11	29	54.16	13	54.75	53.70	16	41,405	0.04%
2021/06/10	79	55.74	130	55.70	55.10	-51	41,386	-0.12%	大賣/
2021/06/09	76	54.25	66	54.63	54.50	10	40,538	0.02%
2021/06/08	100	54.30	111.1	54.22	53.40	-11.1	39,603	-0.03%	大賣/
2021/06/07	23	51.70	21	51.96	52.30	2	38,610	0.01%
2021/06/04	83	52.73	14	51.96	51.50	69	38,533	0.18%
2021/06/03	24	51.59	42.1	52.31	52.70	-18.1	38,248	-0.05%
2021/06/02	26	51.65	99.3	51.63	50.70	-73.3	37,984	-0.19%
2021/06/01	42.2	52.04	20	51.75	51.60	22.2	37,889	0.06%
2021/05/28	96	51.11	24	51.40	50.80	72	37,541	0.19%
2021/05/27	42	49.86	94.2	49.49	50.00	-52.2	37,595	-0.14%
2021/05/26	98.1	50.93	84.2	50.44	49.65	13.9	38,069	0.04%
2021/05/25	10	47.05	26	48.51	49.35	-16	37,991	-0.04%
2021/05/24	19	44.05	20.3	44.71	44.90	-1.3	37,818	0.00%
2021/05/21	25	43.77	17	44.03	44.10	8	37,958	0.02%
2021/05/20	38	44.23	27	44.24	42.90	11	38,330	0.03%
2021/05/19	29	44.21	33	45.03	45.55	-4	38,318	-0.01%
2021/05/18	39	44.05	43.3	43.97	45.15	-4.3	38,251	-0.01%
2021/05/17	95.8	42.29	70	42.59	41.35	25.8	38,136	0.07%
2021/05/14	33	45.68	19	45.82	44.45	14	37,652	0.04%
2021/05/13	28	45.20	19	45.61	46.10	9	37,223	0.02%
2021/05/12	78	46.12	83.3	45.97	45.20	-5.3	36,716	-0.01%
2021/05/11	37	48.96	23	48.97	48.10	14	35,969	0.04%
2021/05/10	35.2	52.21	12	51.87	51.50	23.2	35,516	0.07%
2021/05/07	33	53.33	32	53.38	54.70	1	35,156	0.00%
2021/05/06	16	52.23	11	52.35	51.20	5	34,824	0.01%
2021/05/05	25	52.80	134	54.02	51.80	-109	34,990	-0.31%	大賣/鉅額交易
2021/05/04	97.3	53.65	112	53.22	55.20	-14.7	34,372	-0.04%	大賣/
2021/05/03	75	56.69	68	56.65	54.90	7	33,362	0.02%
2021/04/29	66	57.79	43.1	57.73	58.00	22.9	32,885	0.07%
2021/04/28	19	57.58	32	57.36	56.90	-13	32,626	-0.04%
2021/04/27	52	56.64	34.5	56.89	56.10	17.5	32,409	0.05%
2021/04/26	210	59.96	71	59.54	58.80	139	31,778	0.44%	大買/鉅額交易
2021/04/23	77.3	57.21	87.2	57.30	58.30	-10	30,344	-0.03%
2021/04/22	150.2	56.02	224	55.11	53.00	-73.8	29,151	-0.25%	大買/大賣/
2021/04/21	215	56.81	142	56.72	56.40	73	27,746	0.26%	大買/大賣/
2021/04/20	14	50.97	113.1	51.70	52.90	-99.1	24,892	-0.40%	大賣/
2021/04/19	43	48.27	38	47.76	48.15	5	23,884	0.02%
2021/04/16	20	46.38	8.3	46.26	46.15	11.7	23,470	0.05%
2021/04/15	31.1	46.24	12	46.14	46.50	19.1	23,342	0.08%
2021/04/14	90	47.62	188	47.82	46.55	-98	23,124	-0.42%	大賣/
2021/04/13	130.5	50.50	83	49.70	48.20	47.5	22,165	0.21%	大買/
2021/04/12	57	49.32	70	49.45	48.60	-13	20,842	-0.06%
2021/04/09	184	49.16	156.5	49.21	48.55	27.5	20,153	0.14%	大買/大賣/
2021/04/08	112	46.28	145	46.69	48.00	-33	18,280	-0.18%	大買/大賣/
2021/04/07	135	43.50	52.2	43.55	43.65	82.8	17,193	0.48%	大買/
2021/04/06	12.1	42.15	14	41.97	42.45	-2	17,560	-0.01%
2021/04/01	11	41.80	8	41.74	41.75	3	17,712	0.02%
2021/03/31	3	41.57	21	41.94	42.20	-18	17,669	-0.10%
2021/03/30	15	41.33	6	41.30	41.25	9	17,764	0.05%
2021/03/29	5.1	41.39	35	41.34	41.60	-29.9	18,033	-0.17%
2021/03/26	16	41.09	8	41.10	41.15	8	18,784	0.04%
2021/03/25	2	41.00	2	41.13	41.05	0	18,873	0.00%
2021/03/24	2	40.95	2	41.30	41.00	0	19,006	0.00%
2021/03/23	6	41.37	10	41.40	41.15	-4	19,321	-0.02%
2021/03/22	16	41.60	6	41.58	41.60	10	19,501	0.05%
2021/03/19	15	41.55	2	41.58	41.55	13	19,841	0.07%
2021/03/18	2	42.70	2	42.83	42.20	0	20,037	0.00%
2021/03/17	21	43.21	8	43.19	43.00	13	20,750	0.06%
2021/03/16	22	43.05	53	42.73	43.30	-31	21,165	-0.15%
2021/03/15	15	41.46	102.1	41.21	41.55	-87.1	23,087	-0.38%	大賣/
2021/03/12	2	41.00	16	41.03	41.25	-14	24,180	-0.06%
2021/03/11	16	40.95	34	41.09	41.15	-18	25,079	-0.07%
2021/03/10	13	40.63	25	40.67	40.30	-12	27,227	-0.04%
2021/03/09	136	40.83	1	40.80	40.80	135	28,202	0.48%	大買/鉅額交易
2021/03/08	40	41.56	14	41.91	41.60	26	28,620	0.09%
2021/03/05	13	41.08	7	41.37	40.85	6	29,173	0.02%
2021/03/04	17	42.27	13	42.43	42.00	4	29,757	0.01%
2021/03/03	19	42.40	28	42.46	42.45	-9	29,771	-0.03%
2021/03/02	45	45.05	28	43.94	43.20	17	29,757	0.06%
2021/02/26	49	45.49	7	45.66	44.80	42	29,441	0.14%
2021/02/25	70	45.29	88.3	45.41	46.50	-18.3	28,947	-0.06%
2021/02/24	35	43.49	164	43.70	42.90	-129	28,334	-0.46%	大賣/鉅額交易
2021/02/23	38	43.76	38	43.74	43.40	0	28,170	0.00%
2021/02/22	50	43.38	39	43.81	43.50	11	27,996	0.04%
2021/02/19	39	42.99	30	42.87	43.25	9	27,507	0.03%
2021/02/18	91	42.05	114	42.26	42.45	-23	27,405	-0.08%	大賣/
2021/02/17	10	40.63	32	40.86	40.90	-22	27,170	-0.08%
2021/02/05	19	38.84	6	38.73	38.65	13	26,937	0.05%
2021/02/04	12	39.16	3	39.00	38.95	9	26,891	0.03%
2021/02/03	8	39.66	7	40.00	39.40	1	26,883	0.00%
2021/02/02	1	39.70	22	39.67	39.70	-21	26,830	-0.08%
2021/02/01	105	39.00	18	38.86	39.00	87	26,794	0.32%	大買/
2021/01/29	17	40.72	12	40.25	40.00	5	26,700	0.02%
2021/01/28	17	40.96	10	41.00	41.00	7	26,567	0.03%
2021/01/27	29	41.64	48.4	41.79	41.45	-19.4	26,466	-0.07%
2021/01/26	3	40.13	1	40.70	40.20	2	25,920	0.01%
2021/01/25	40	40.22	8	40.26	40.40	32	25,874	0.12%
2021/01/22	13	39.90	33	40.11	40.45	-20	25,767	-0.08%
2021/01/21	26	39.31	24	38.79	38.35	2	25,526	0.01%
2021/01/20	47	40.74	55	41.21	39.20	-8	25,271	-0.03%
2021/01/19	21	43.46	5	43.29	42.95	16	24,844	0.06%
2021/01/18	22	43.19	6	43.11	43.45	16	24,675	0.06%
2021/01/15	70.1	44.54	92	44.47	43.85	-21.9	24,390	-0.09%
2021/01/14	58	43.42	44	43.78	43.35	14	23,214	0.06%
2021/01/13	17	43.03	32	43.12	43.20	-15	22,781	-0.07%
2021/01/12	17	42.11	0.4	42.20	41.90	16.6	22,334	0.07%
2021/01/11	17	42.71	26	42.65	42.95	-9	22,159	-0.04%
2021/01/08	7	41.73	10	41.86	42.00	-3	22,102	-0.01%
2021/01/07	3	42.43	3	42.23	42.00	0	22,321	0.00%
2021/01/06	12	41.60	8	42.31	41.55	4	22,178	0.02%
2021/01/05	17	41.93	8	42.19	42.25	9	21,936	0.04%
2021/01/04	28	42.15	2	42.18	41.80	26	21,825	0.12%
2020/12/31	10	43.16	2	43.18	42.80	8	21,588	0.04%
2020/12/30	36	44.19	43	43.97	43.65	-7	21,398	-0.03%
2020/12/29	26	43.89	44	44.20	43.90	-18	21,047	-0.09%
2020/12/28	15	41.44	26	41.98	42.65	-11	20,134	-0.05%
2020/12/25	16	42.15	39	42.24	41.70	-23	19,751	-0.12%
2020/12/24	21	42.36	18	42.20	42.20	3	19,574	0.02%
2020/12/23	36	42.52	9	42.62	42.60	27	19,383	0.14%
2020/12/22	67	43.12	46	42.70	41.80	21	19,094	0.11%
2020/12/21	7	40.75	10	41.15	41.50	-3	18,269	-0.02%
2020/12/18	15	41.13	14	41.22	41.10	1	18,105	0.01%
2020/12/17	17	41.41	26	41.80	41.10	-9	17,956	-0.05%
2020/12/16	19	42.60	14	42.68	42.50	5	17,643	0.03%
2020/12/15	74	42.50	40	42.75	41.60	34	17,424	0.20%
2020/12/14	19	43.74	21.2	43.76	43.40	-2.2	17,103	-0.01%
2020/12/11	101	44.47	158	44.17	44.25	-57	16,861	-0.34%	大買/大賣/
2020/12/10	140	44.87	149	44.74	44.05	-9	15,993	-0.06%	大買/大賣/
2020/12/09	165	47.04	196.5	46.66	45.70	-31.5	15,207	-0.21%	大買/大賣/
2020/12/08	58	44.91	72	44.82	45.70	-14	13,020	-0.11%
2020/12/07	92	43.89	46	43.76	43.05	46	11,934	0.39%
2020/12/04	169	43.16	148	43.22	44.30	21	11,044	0.19%	大買/大賣/
2020/12/03	9	40.57	64	41.35	42.55	-55	8,896	-0.62%
2020/12/02	48	39.12	15	39.04	38.70	33	8,094	0.41%
2020/12/01	40.5	38.63	20	38.74	38.70	20.5	7,662	0.27%
2020/11/30	46	38.72	103	38.51	37.75	-57	7,067	-0.81%	大賣/
2020/11/27	22	35.95	5	35.90	36.20	17	6,504	0.26%
2020/11/26	22	36.11	53	36.10	36.25	-31	6,560	-0.47%
2020/11/25	20	35.01	5	35.48	35.25	15	6,471	0.23%
2020/11/24	31	35.79	31	35.83	35.40	0	6,440	0.00%
2020/11/23	19	35.43	94	35.51	35.95	-75	6,216	-1.21%
2020/11/20	28	34.20	25	34.29	34.35	3	5,793	0.05%
2020/11/19	6	34.19	27	33.88	33.85	-21	5,733	-0.37%
2020/11/18	9	33.35	1	33.45	33.40	8	5,645	0.14%
2020/11/17	21	33.60	22	33.63	33.50	-1	5,675	-0.02%
2020/11/16	1	33.10	18	33.02	33.15	-17	5,760	-0.30%
2020/11/13	0	0.00	1	32.70	32.80	-1	5,827	-0.02%
2020/11/12	10	32.72	0	0.00	32.55	10	6,027	0.17%
2020/11/11	5	32.96	17	33.08	32.85	-12	6,233	-0.19%
2020/11/10	0	0.00	5	32.66	32.55	-5	6,234	-0.08%
2020/11/09	4	32.60	1	32.70	32.55	3	6,280	0.05%
2020/11/06	14	32.89	0	0.00	32.40	14	6,308	0.22%
2020/11/05	11	32.75	4	32.84	32.70	7	6,374	0.11%
2020/11/04	9	32.67	2	32.60	32.60	7	6,454	0.11%
2020/11/03	6	32.72	8	32.75	32.90	-2	6,647	-0.03%
2020/11/02	19	32.12	38	32.34	32.50	-19	6,846	-0.28%
2020/10/30	30	32.02	3	31.90	31.65	27	6,946	0.39%
2020/10/29	15	32.12	0	0.00	32.35	15	7,069	0.21%
2020/10/28	31	33.01	0	0.00	32.85	31	7,182	0.43%
2020/10/26	32	33.73	6	33.65	33.55	26	8,108	0.32%
2020/10/23	13	33.94	0	0.00	33.90	13	8,170	0.16%
2020/10/22	3	34.33	4	34.48	34.20	-1	8,650	-0.01%
2020/10/21	6	34.15	1	34.15	34.00	5	8,799	0.06%
2020/10/20	5	34.21	0	0.00	34.10	5	8,904	0.06%
2020/10/19	2	34.45	3	34.63	34.50	-1	8,956	-0.01%
2020/10/16	11	34.85	2	35.03	34.50	9	8,991	0.10%
2020/10/15	3	35.62	17.1	35.71	35.60	-14.1	8,927	-0.16%
2020/10/14	2	34.10	11.2	34.07	34.25	-9.2	8,613	-0.11%
2020/10/13	4	33.38	0	0.00	33.45	4	8,718	0.05%
2020/10/12	7	33.64	3	33.70	33.50	4	8,986	0.04%
2020/10/08	5	34.25	1	34.45	34.20	4	9,028	0.04%
2020/10/07	2	34.23	0	0.00	34.40	2	9,079	0.02%
2020/10/06	10	34.37	19	34.47	34.25	-9	9,169	-0.10%
2020/10/05	0	0.00	2	34.23	34.10	-2	9,303	-0.02%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	8	33.86	20	33.88	33.75	-12	9,617	-0.12%
2020/09/28	11	34.12	18	34.16	33.90	-7	9,959	-0.07%
2020/09/25	22	33.51	1	34.20	33.25	21	10,610	0.20%
2020/09/24	5	33.75	13	33.90	33.35	-8	11,107	-0.07%
2020/09/23	7	34.54	1	34.60	34.55	6	11,120	0.05%
2020/09/21	5	35.07	0	0.00	34.90	5	11,158	0.04%
2020/09/18	6	35.84	17	36.00	35.75	-11	11,133	-0.10%
2020/09/17	9	35.97	11	35.99	36.10	-2	11,111	-0.02%
2020/09/16	5	35.64	8	35.57	35.45	-3	10,976	-0.03%
2020/09/15	4	35.38	0	0.00	35.30	4	10,937	0.04%
2020/09/14	0	0.00	3	35.20	35.10	-3	11,011	-0.03%
2020/09/10	15	35.79	1	35.90	35.45	14	11,042	0.13%
2020/09/09	6	34.88	3	35.83	35.90	3	11,088	0.03%
2020/09/08	2	35.53	1	35.40	35.25	1	11,062	0.01%
2020/09/07	29	36.63	43	36.81	35.50	-14	11,222	-0.12%
2020/09/04	2.9	35.38	11	35.70	36.00	-8.1	10,950	-0.07%
2020/09/03	1	35.54	1	35.55	35.35	0	10,853	0.00%
2020/09/02	13	35.49	21	35.55	35.60	-8	10,878	-0.07%
2020/09/01	8	34.83	23	34.94	34.85	-15	11,131	-0.13%
2020/08/31	34	34.53	22	34.88	34.80	12	10,967	0.11%
2020/08/28	3	34.22	5	34.67	34.40	-2	10,840	-0.02%
2020/08/27	11.9	34.89	3	34.20	35.15	8.9	10,857	0.08%
2020/08/26	0	0.00	1	34.00	33.90	-1	10,986	-0.01%
2020/08/25	6	33.72	2	33.80	33.60	4	11,005	0.04%
2020/08/24	12	33.45	16	33.40	33.45	-4	11,001	-0.04%
2020/08/21	7	33.59	1	33.75	33.65	6	11,014	0.05%
2020/08/20	33	33.38	6	33.90	33.00	27	11,012	0.25%
2020/08/19	14	35.77	3	35.98	35.65	11	10,851	0.10%
2020/08/18	31	36.95	16	36.89	36.45	15	10,844	0.14%
2020/08/17	12	36.80	20.5	36.71	36.85	-8.5	10,705	-0.08%
2020/08/14	11	35.33	18	35.34	35.40	-7	10,541	-0.07%
2020/08/13	2	35.35	12	35.57	35.20	-10	10,583	-0.09%
2020/08/12	6	35.46	0	0.00	35.55	6	10,578	0.06%
2020/08/11	2	35.90	26	35.90	35.40	-24	10,619	-0.23%
2020/08/10	7	35.29	24	35.81	35.20	-17	10,633	-0.16%
2020/08/07	27	36.23	37	36.33	35.75	-10	10,730	-0.09%
2020/08/06	51	37.37	12	37.12	37.45	39	10,749	0.36%
2020/08/05	9	36.98	29	37.07	36.90	-20	10,688	-0.19%
2020/08/04	12	37.33	16	37.14	37.10	-4	10,597	-0.04%
2020/08/03	37	36.89	5.1	36.77	36.85	31.9	10,564	0.30%
2020/07/31	24	37.36	70	37.16	37.15	-46	10,441	-0.44%
2020/07/30	31	36.02	4	36.01	36.35	27	9,654	0.28%
2020/07/29	16	35.58	38	35.66	35.50	-22	9,631	-0.23%
2020/07/28	84	36.11	59	36.68	35.65	25	9,736	0.26%
2020/07/27	40	34.99	41	34.86	35.25	-1	9,497	-0.01%
2020/07/24	11	34.79	15	34.75	34.25	-4	9,370	-0.04%
2020/07/23	5	35.06	15	35.21	34.85	-10	9,367	-0.11%
2020/07/22	4	35.08	1	35.05	35.05	3	9,487	0.03%
2020/07/21	4	34.98	3	35.30	34.85	1	9,454	0.01%
2020/07/20	3	34.15	3	34.50	34.50	0	9,423	0.00%
2020/07/17	31	34.93	18	34.75	34.85	13	9,443	0.14%
2020/07/16	19	35.28	22	35.22	35.60	-3	9,483	-0.03%
2020/07/15	8	33.86	1	33.91	34.20	7	9,227	0.08%
2020/07/14	15	33.71	12	34.05	33.50	3	9,231	0.03%
2020/07/13	12	34.34	12	34.38	34.30	0	9,247	0.00%
2020/07/10	24	35.68	114	36.14	35.55	-90	9,270	-0.97%	大賣/
2020/07/09	43	37.07	2	36.95	36.70	41	9,162	0.45%
2020/07/08	30	37.27	20	37.31	37.20	10	9,011	0.11%
2020/07/07	47	37.10	53	37.18	37.00	-6	8,909	-0.07%
2020/07/06	94	38.46	52.1	38.80	38.55	41.9	8,697	0.48%
2020/07/03	143	35.76	76	35.67	36.45	67	8,188	0.82%	大買/
2020/07/02	2	34.05	20	34.14	34.20	-18	7,697	-0.23%
2020/07/01	25	33.87	8	34.05	33.80	17	7,699	0.22%
2020/06/30	6	33.35	1	33.35	33.40	5	7,723	0.06%
2020/06/29	9	33.06	16	33.30	33.00	-7	7,759	-0.09%
2020/06/24	24	33.38	0	0.00	33.30	24	7,783	0.31%
2020/06/23	3	33.55	2	33.65	33.55	1	7,879	0.01%
2020/06/22	6	33.53	11	33.61	33.50	-5	7,964	-0.06%
2020/06/19	3	34.10	5	34.20	33.60	-2	8,082	-0.02%
2020/06/18	22	33.48	0	0.00	33.50	22	8,038	0.27%
2020/06/17	6	33.67	10	33.62	33.75	-4	8,047	-0.05%
2020/06/16	21	34.00	9	34.26	33.95	12	8,149	0.15%
2020/06/15	4	33.34	0	0.00	33.30	4	8,200	0.05%
2020/06/12	11	33.44	10	34.33	34.15	1	8,265	0.01%
2020/06/11	22	33.10	38	33.29	32.75	-16	8,149	-0.20%
2020/06/10	22	33.60	8	33.84	33.70	14	8,183	0.17%
2020/06/09	20	34.23	13	34.27	33.90	7	8,370	0.08%
2020/06/08	57	34.85	69	35.13	34.85	-12	8,405	-0.14%
2020/06/05	4	33.94	1	33.90	33.90	3	8,023	0.04%
2020/06/04	9	33.77	11	33.85	33.60	-2	8,147	-0.02%
2020/06/03	26	34.19	71	34.69	34.15	-45	8,189	-0.55%
2020/06/02	97	34.48	35	34.55	34.55	62	8,115	0.76%
2020/06/01	1	32.80	2	32.93	33.60	-1	7,927	-0.01%
2020/05/29	1	33.15	3	33.10	32.75	-2	7,968	-0.03%
2020/05/28	3	33.27	1	33.50	33.10	2	8,140	0.02%
2020/05/27	2	33.35	7	33.69	33.20	-5	8,364	-0.06%
2020/05/26	2	33.70	2	34.23	33.50	0	8,744	0.00%
2020/05/25	2	33.23	4	33.24	33.70	-2	8,973	-0.02%
2020/05/22	3	32.63	44	32.93	32.60	-41	8,967	-0.46%
2020/05/21	12	33.67	2	33.68	33.65	10	8,967	0.11%
2020/05/20	39	33.47	20	33.40	33.55	19	9,054	0.21%
2020/05/19	10	32.93	8	32.89	33.20	2	9,104	0.02%
2020/05/18	16	33.06	13	33.22	32.40	3	9,309	0.03%
2020/05/15	9	33.81	15	34.11	33.45	-6	9,366	-0.06%
2020/05/14	16	33.96	24	33.73	33.70	-8	9,582	-0.08%
2020/05/13	14	34.08	13	34.29	34.40	1	9,598	0.01%
2020/05/12	14	33.73	14	33.75	33.40	0	9,448	0.00%
2020/05/11	1	33.20	8	33.06	33.05	-7	9,464	-0.07%
2020/05/08	13	33.04	18	33.18	32.70	-5	9,395	-0.05%
2020/05/07	3	32.65	21	32.77	32.70	-18	9,277	-0.19%
2020/05/06	15	32.60	2	32.30	32.35	13	9,233	0.14%
2020/05/05	8	32.84	5	32.69	32.55	3	9,207	0.03%
2020/05/04	77	32.68	78	32.68	32.85	-1	9,141	-0.01%
2020/04/30	24	31.75	18	32.11	32.70	6	8,989	0.07%
2020/04/29	4	30.93	1	31.05	30.90	3	8,825	0.03%
2020/04/28	2	31.10	6	31.27	30.95	-4	8,819	-0.05%
2020/04/27	9	30.48	19	30.43	30.70	-10	8,850	-0.11%
2020/04/24	2	29.35	4	29.43	29.40	-2	8,714	-0.02%
2020/04/22	6	28.64	2	28.95	29.05	4	8,702	0.05%
2020/04/21	13	29.58	14	29.68	28.75	-1	8,808	-0.01%
2020/04/20	2	28.98	1	28.60	29.00	1	8,715	0.01%
2020/04/17	7	29.37	11	29.40	28.80	-4	8,765	-0.05%
2020/04/16	52	29.10	60	29.07	29.10	-8	8,703	-0.09%
2020/04/15	114	29.09	119	28.96	29.05	-5	8,664	-0.06%	大買/大賣/
2020/04/14	2	28.63	15	28.68	28.65	-13	8,655	-0.15%
2020/04/13	12	28.31	5	28.24	28.00	7	8,677	0.08%
2020/04/10	17	28.21	11	28.21	28.30	6	8,761	0.07%
2020/04/09	28	28.81	14	28.73	28.45	14	9,015	0.16%
2020/04/08	5	28.47	12	27.67	28.90	-7	9,001	-0.08%
2020/04/07	19	27.20	1	27.20	27.30	18	8,905	0.20%
2020/04/06	2	26.40	7	26.37	26.60	-5	9,145	-0.05%
2020/04/01	4	25.85	18	25.84	26.15	-14	9,526	-0.15%
2020/03/31	116	26.08	92	25.69	25.95	24	9,491	0.25%	大買/
2020/03/30	2	25.20	2	25.70	25.70	0	9,638	0.00%
2020/03/27	27	26.09	23	25.78	25.60	4	9,646	0.04%
2020/03/26	81	26.21	74	25.67	26.05	7	9,570	0.07%
2020/03/25	6	25.69	27	25.86	26.00	-21	9,519	-0.22%
2020/03/24	51	23.90	31	24.02	23.90	20	9,452	0.21%
2020/03/23	19	22.81	15	22.97	22.60	4	9,873	0.04%
2020/03/20	19	23.85	21	23.96	24.30	-2	10,014	-0.02%
2020/03/19	6	23.45	16	22.97	22.55	-10	10,038	-0.10%
2020/03/18	12	25.65	11	25.92	25.05	1	10,011	0.01%
2020/03/17	19	25.71	27	25.65	25.05	-8	10,270	-0.08%
2020/03/16	17	27.64	34	26.68	26.45	-17	10,196	-0.17%
2020/03/13	53	27.35	50	27.51	27.90	3	10,206	0.03%
2020/03/12	55	30.50	55	30.73	30.20	0	10,016	0.00%
2020/03/11	19	32.81	7	32.87	32.40	12	10,010	0.12%
2020/03/10	42	32.67	57	32.86	33.05	-15	10,412	-0.14%
2020/03/09	40	33.44	29	33.29	33.00	11	10,701	0.10%
2020/03/06	26	34.81	28	34.90	34.75	-2	10,583	-0.02%
2020/03/05	21	35.33	3	35.43	35.20	18	10,574	0.17%
2020/03/04	4	34.81	6	34.90	34.85	-2	10,516	-0.02%
2020/03/03	16	35.62	4	35.29	35.15	12	10,472	0.11%
2020/03/02	11	34.79	23	34.97	35.50	-12	10,424	-0.12%
2020/02/27	38	35.81	24	35.54	34.15	14	10,167	0.14%
2020/02/26	69	35.26	116	35.37	36.00	-47	9,735	-0.48%	大賣/
2020/02/25	11	34.77	37	34.99	35.15	-26	9,448	-0.28%
2020/02/24	23	34.89	44	35.01	35.00	-21	9,393	-0.22%
2020/02/21	21	35.06	23	35.28	35.40	-2	9,348	-0.02%
2020/02/20	25	35.11	30	35.19	35.00	-5	9,230	-0.05%
2020/02/19	53	35.18	65	35.29	35.30	-12	9,113	-0.13%
2020/02/18	28	34.76	27	34.66	34.65	1	8,882	0.01%
2020/02/17	104	34.76	111	34.91	34.65	-7	8,773	-0.08%	大買/大賣/
2020/02/14	6	33.91	5	33.89	34.00	1	8,475	0.01%
2020/02/13	19	33.67	0	0.00	33.50	19	8,308	0.23%
2020/02/12	52	32.97	11	33.34	33.60	41	8,348	0.49%
2020/02/11	23	32.13	0	0.00	32.20	23	8,274	0.28%
2020/02/10	6	31.61	0	0.00	31.60	6	8,344	0.07%
2020/02/07	6	32.08	3	32.00	31.85	3	8,493	0.04%
2020/02/06	2	32.33	7	32.38	32.40	-5	8,669	-0.06%
2020/02/05	26	32.18	37	32.39	31.80	-11	8,800	-0.12%
2020/02/04	25	32.03	14	31.99	32.10	11	8,800	0.12%
2020/02/03	7	30.66	16	30.14	31.20	-9	8,871	-0.10%
2020/01/31	8	32.30	2	32.65	32.50	6	8,827	0.07%
2020/01/30	20	32.50	6	32.73	32.25	14	9,107	0.15%
2020/01/20	1	35.75	6	35.82	35.80	-5	9,084	-0.06%
2020/01/17	33	35.58	31	35.65	35.45	2	9,265	0.02%
2020/01/16	42	35.49	40	35.66	35.45	2	9,526	0.02%
2020/01/15	35	35.72	32	35.90	35.55	3	9,835	0.03%
2020/01/14	51	35.37	33	35.38	35.40	18	9,947	0.18%
2020/01/13	24	34.70	25	35.10	35.15	-1	10,704	-0.01%
2020/01/10	1	34.00	2	34.35	34.15	-1	11,060	-0.01%
2020/01/09	25	34.42	23	34.53	34.30	2	11,048	0.02%
2020/01/08	54	34.16	48	34.41	34.00	6	11,063	0.05%
2020/01/07	8	35.12	18	34.94	34.80	-10	11,090	-0.09%
2020/01/06	41	35.50	90	35.42	35.20	-49	11,228	-0.44%
2020/01/03	91	36.90	54	36.82	36.25	37	11,149	0.33%
2020/01/02	15	36.96	23	36.96	36.90	-8	10,906	-0.07%
2019/12/31	18	36.47	5	36.52	36.35	13	10,825	0.12%
2019/12/30	159	37.29	127	37.41	37.10	32	10,750	0.30%	大買/大賣/
2019/12/27	21	36.34	50	36.74	37.30	-29	10,473	-0.28%
2019/12/26	8	36.01	3	36.20	35.80	5	10,121	0.05%
2019/12/25	5	36.44	21	36.37	36.10	-16	10,177	-0.16%
2019/12/24	7	35.84	3	35.78	35.80	4	10,039	0.04%
2019/12/23	1	36.30	1	36.40	36.10	0	10,132	0.00%
2019/12/20	7	36.02	16	36.04	35.90	-9	10,247	-0.09%
2019/12/19	14	35.92	5	35.89	35.90	9	10,473	0.09%
2019/12/18	45	36.67	25	36.44	36.30	20	10,454	0.19%
2019/12/17	6	36.18	19	36.41	36.60	-13	10,055	-0.13%
2019/12/16	15	36.12	13	36.21	36.05	2	10,068	0.02%
2019/12/13	50	35.75	16	35.60	35.60	34	9,918	0.34%
2019/12/12	19	36.12	29	36.06	35.50	-10	9,803	-0.10%
2019/12/11	20	35.64	1	35.45	35.50	19	9,404	0.20%
2019/12/10	50	35.61	35	35.55	35.75	15	9,363	0.16%
2019/12/09	28	35.36	15	35.42	35.30	13	9,240	0.14%
2019/12/06	22	35.50	12	35.43	35.55	10	9,233	0.11%
2019/12/05	29	35.52	38	35.55	35.25	-9	9,090	-0.10%
2019/12/04	6	34.73	40	34.66	34.85	-34	8,701	-0.39%
2019/12/03	1	33.15	1	33.05	33.10	0	8,310	0.00%
2019/12/02	17	33.08	0	0.00	33.05	17	8,328	0.20%
2019/11/29	0	0.00	1	33.60	33.45	-1	8,386	-0.01%
2019/11/28	0	0.00	7	33.86	33.80	-7	8,410	-0.08%
2019/11/27	11	34.05	12	33.95	34.10	-1	8,529	-0.01%
2019/11/26	6	33.27	0	0.00	33.35	6	8,500	0.07%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.20	1	33.40	33.05	0	8,719	0.00%
2019/11/21	3	33.07	1	32.90	33.25	2	8,766	0.02%
2019/11/20	3	33.43	22	33.27	33.15	-19	8,779	-0.22%
2019/11/19	1	33.35	6	33.33	33.60	-5	8,826	-0.06%
2019/11/18	1	33.40	4	33.25	33.35	-3	8,874	-0.03%
2019/11/15	3	33.15	1	33.00	33.00	2	8,970	0.02%
2019/11/14	14	32.91	4	33.00	33.00	10	9,074	0.11%
2019/11/13	0	0.00	2	33.25	33.25	-2	9,090	-0.02%
2019/11/12	11	33.37	1	33.35	33.60	10	9,106	0.11%
2019/11/11	29	33.23	9	33.47	33.00	20	9,114	0.22%
2019/11/08	19	34.53	8	34.35	34.30	11	9,043	0.12%
2019/11/07	5	35.24	4	35.40	35.05	1	9,033	0.01%
2019/11/06	13	36.16	14	36.21	35.75	-1	9,078	-0.01%
2019/11/05	10	36.26	10	36.38	36.00	0	8,993	0.00%
2019/11/04	11	35.94	13	36.08	35.80	-2	8,863	-0.02%
2019/11/01	3	35.20	4	35.64	35.70	-1	8,740	-0.01%
2019/10/31	19	35.39	71	35.13	35.05	-52	8,780	-0.59%
2019/10/30	6	35.77	2	35.70	35.80	4	8,690	0.05%
2019/10/29	58	36.08	53	36.15	36.05	5	8,683	0.06%
2019/10/28	10	35.64	13	35.73	35.60	-3	8,555	-0.04%
2019/10/25	22	36.16	16	35.60	35.50	6	8,580	0.07%
2019/10/24	24	36.60	14.1	36.59	36.70	9.9	8,427	0.12%
2019/10/23	37	36.38	45	36.51	36.35	-8	8,296	-0.10%
2019/10/22	33	36.27	28	36.10	36.15	5	8,261	0.06%
2019/10/21	81	36.24	126	36.17	36.30	-45	8,106	-0.56%	大賣/
2019/10/18	11	34.44	109	34.41	34.80	-98	7,458	-1.31%	大賣/
2019/10/17	17	33.40	2	33.50	33.45	15	7,237	0.21%
2019/10/16	5	33.26	1	33.15	33.20	4	7,345	0.05%
2019/10/15	57	33.79	24	33.68	33.40	33	7,326	0.45%
2019/10/14	39	34.03	29	34.10	33.75	10	7,233	0.14%
2019/10/09	1	32.75	1	33.00	32.70	0	7,081	0.00%
2019/10/08	5	32.86	4	32.91	32.90	1	7,118	0.01%
2019/10/07	5	33.64	2	33.85	33.45	3	7,175	0.04%
2019/10/04	6	33.83	1	34.45	33.85	5	7,280	0.07%
2019/10/03	10	33.69	6	33.70	34.10	4	7,323	0.05%
2019/10/02	8	33.89	34	33.75	33.90	-26	7,419	-0.35%
2019/10/01	3	34.18	8	34.53	34.60	-5	7,428	-0.07%
2019/09/27	5	33.73	5	33.65	33.65	0	7,471	0.00%
2019/09/26	24	34.47	11	34.36	34.10	13	7,535	0.17%
2019/09/25	15	34.23	19	34.33	34.50	-4	7,686	-0.05%
2019/09/24	27	34.42	59	34.36	34.15	-32	7,755	-0.41%
2019/09/23	3	33.57	6	33.72	33.75	-3	7,525	-0.04%
2019/09/20	7	33.47	2	33.68	33.45	5	7,554	0.07%
2019/09/19	7	33.27	7	33.41	33.50	0	7,653	0.00%
2019/09/18	2	32.60	0.2	32.55	32.55	1.8	7,571	0.02%
2019/09/17	2	32.40	3	32.45	32.50	-1	7,640	-0.01%
2019/09/16	3	32.27	4	32.38	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	2	32.25	32.20	-2	7,842	-0.03%
2019/09/11	5	32.02	3	32.00	31.90	2	7,914	0.03%
2019/09/10	5	31.96	28	31.93	31.90	-23	8,037	-0.29%
2019/09/09	3	32.53	11	32.37	32.35	-8	8,377	-0.10%
2019/09/06	6	33.11	3	33.22	32.90	3	8,430	0.04%
2019/09/05	1	32.80	1	32.85	32.90	0	8,426	0.00%
2019/09/04	1	32.85	5	32.72	32.85	-4	8,683	-0.05%
2019/09/03	13	32.60	7	32.70	32.50	6	8,754	0.07%
2019/09/02	17	32.64	13	32.53	32.70	4	8,710	0.05%
2019/08/30	13	32.38	35	32.72	32.10	-22	8,713	-0.25%
2019/08/29	19	32.19	4	32.36	32.30	15	8,640	0.17%
2019/08/28	29	32.43	38	32.38	32.55	-9	8,568	-0.11%
2019/08/27	7	31.56	14	31.63	31.40	-7	8,406	-0.08%
2019/08/26	6	31.70	3	31.68	31.50	3	8,466	0.04%
2019/08/23	14	32.37	35	32.45	32.40	-21	8,468	-0.25%
2019/08/22	6	32.71	22	32.49	32.40	-16	8,490	-0.19%
2019/08/21	93	32.88	36	32.85	32.70	57	8,500	0.67%
2019/08/20	36	33.11	6	32.98	32.90	30	8,487	0.35%
2019/08/19	17	33.37	50	33.47	33.40	-33	8,459	-0.39%
2019/08/16	8.2	32.09	2	32.70	32.50	6.2	8,412	0.07%
2019/08/15	11	31.75	0	0.00	31.85	11	8,490	0.13%
2019/08/14	33	32.89	8	32.94	32.50	25	8,552	0.29%
2019/08/13	16	32.48	6	32.48	32.50	10	8,640	0.12%
2019/08/12	11	32.17	21	32.06	32.45	-10	8,721	-0.11%
2019/08/08	35	33.02	26	33.00	32.85	9	8,736	0.10%
2019/08/07	19	33.68	1	33.95	33.20	18	8,803	0.20%
2019/08/06	17	33.15	10	33.55	34.15	7	8,983	0.08%
2019/08/05	14	34.31	2	34.95	33.85	12	9,305	0.13%
2019/08/02	32	34.74	24	34.55	34.55	8	9,570	0.08%
2019/08/01	13	35.81	1	35.95	35.75	12	9,723	0.12%
2019/07/31	17	35.60	24	35.95	36.20	-7	9,932	-0.07%
2019/07/30	28	35.92	31	35.63	35.60	-3	9,958	-0.03%
2019/07/29	26	37.29	5	36.99	37.05	21	9,899	0.21%
2019/07/26	9	36.99	5	36.96	37.00	4	9,916	0.04%
2019/07/25	12	36.68	15	36.72	36.90	-3	9,947	-0.03%
2019/07/24	29	37.01	33	37.07	36.80	-4	10,024	-0.04%
2019/07/23	28	36.36	3	36.57	36.10	25	10,242	0.24%
2019/07/22	32	36.58	57	36.58	36.50	-25	10,750	-0.23%
2019/07/19	11	35.80	7	35.68	36.05	4	11,077	0.04%
2019/07/18	6	34.76	0	0.00	34.50	6	11,053	0.05%
2019/07/17	0	0.00	8	35.70	35.65	-8	11,077	-0.07%
2019/07/16	34	36.09	29	35.90	35.90	5	11,708	0.04%
2019/07/15	16	35.84	5	35.81	35.70	11	11,875	0.09%
2019/07/12	9	35.58	0	0.00	35.40	9	12,082	0.07%
2019/07/11	31	35.68	1.1	35.70	35.60	29.9	12,129	0.25%
2019/07/10	17	37.58	9	37.53	37.60	8	12,100	0.07%
2019/07/09	1	37.55	10	37.70	37.40	-9	12,054	-0.07%
2019/07/08	9	38.18	14	38.44	38.05	-5	12,117	-0.04%
2019/07/05	5	37.67	11	37.70	37.80	-6	12,158	-0.05%
2019/07/04	7	37.46	15	37.41	37.55	-8	12,166	-0.07%
2019/07/03	11	36.92	7	36.89	36.90	4	12,483	0.03%
2019/07/02	53	37.09	46	37.13	37.10	7	12,517	0.06%
2019/07/01	31	36.22	21	36.23	36.45	10	12,550	0.08%
2019/06/28	12	35.07	14	35.17	35.35	-2	12,808	-0.02%
2019/06/27	7	35.11	5	35.02	35.15	2	13,119	0.02%
2019/06/26	14.1	34.58	11	34.59	34.70	3.1	13,074	0.02%
2019/06/25	24	35.29	36	35.36	35.30	-12	13,030	-0.09%
2019/06/24	3	35.18	20	35.71	36.00	-17	12,960	-0.13%
2019/06/21	18	35.16	5	35.53	35.05	13	12,923	0.10%
2019/06/20	32	35.85	25	35.93	35.70	7	12,880	0.05%
2019/06/19	11	35.26	4	35.48	35.55	7	12,826	0.05%
2019/06/18	30	35.14	36	35.19	35.05	-6	12,825	-0.05%
2019/06/17	5	35.71	7	35.94	35.50	-2	12,844	-0.02%
2019/06/14	12	34.64	16	34.77	34.40	-4	12,517	-0.03%
2019/06/13	13	34.18	2	34.20	34.25	11	12,543	0.09%
2019/06/12	18	34.92	30	35.09	34.60	-12	12,564	-0.10%
2019/06/11	3	34.02	15	33.57	34.05	-12	12,406	-0.10%
2019/06/10	1	33.10	6	33.27	33.25	-5	12,391	-0.04%
2019/06/06	19	32.79	12	33.00	32.80	7	12,525	0.06%
2019/06/05	31	33.67	30	33.53	33.10	1	12,542	0.01%
2019/06/04	21	33.27	21	33.57	33.50	0	12,606	0.00%
2019/06/03	17	32.95	6	33.20	33.25	11	12,833	0.09%
2019/05/31	21	33.49	46	33.55	33.50	-25	13,007	-0.19%
2019/05/30	20	32.92	34	32.91	33.15	-14	13,059	-0.11%
2019/05/29	29	32.31	5	32.41	32.30	24	13,289	0.18%
2019/05/28	41	32.72	10	32.82	32.95	31	13,695	0.23%
2019/05/27	21	32.93	26	33.16	32.90	-5	14,182	-0.04%
2019/05/24	14	33.31	22	33.59	33.05	-8	14,485	-0.06%
2019/05/23	13	33.11	5	33.22	33.30	8	14,617	0.05%
2019/05/22	43	34.46	45	34.44	33.90	-2	14,824	-0.01%
2019/05/21	5	33.26	467	33.61	33.90	-462	15,197	-3.04%	大賣/鉅額交易
2019/05/20	71	33.05	61	33.43	33.05	10	15,278	0.07%
2019/05/17	20	33.89	55	34.01	33.80	-35	15,570	-0.22%
2019/05/16	37	34.28	2	35.03	33.80	35	15,910	0.22%
2019/05/15	26	35.00	61	35.11	34.90	-35	16,886	-0.21%
2019/05/14	13	33.73	38	34.48	35.25	-25	17,494	-0.14%
2019/05/13	101	34.61	20	34.60	33.80	81	17,719	0.46%	大買/
2019/05/10	19	36.98	8	36.76	36.60	11	17,580	0.06%
2019/05/09	30	38.42	6	37.96	37.25	24	17,423	0.14%
2019/05/08	8	38.79	86	38.88	38.90	-78	17,313	-0.45%
2019/05/07	8	38.43	23	38.38	38.40	-15	17,407	-0.09%
2019/05/06	45	38.48	23.5	38.35	38.15	21.5	17,976	0.12%
2019/05/03	7	39.39	6	39.48	39.35	1	17,943	0.01%
2019/05/02	5	39.04	11	39.20	38.90	-6	17,968	-0.03%
2019/04/30	16	38.45	9	38.71	39.05	7	18,100	0.04%
2019/04/29	46	38.99	113	39.15	38.55	-67	17,988	-0.37%	大賣/
2019/04/26	18	40.64	43	40.89	41.15	-25	17,730	-0.14%
2019/04/25	27	40.50	149.5	39.98	40.55	-122.5	17,250	-0.71%	大賣/鉅額交易
2019/04/24	6	39.60	27	39.78	39.40	-21	16,889	-0.12%
2019/04/23	10	39.06	4	38.99	39.00	6	16,911	0.04%
2019/04/22	51	40.21	66.1	40.51	39.25	-15.1	17,008	-0.09%
2019/04/19	6	38.73	34	38.52	39.00	-28	16,563	-0.17%
2019/04/18	19	38.22	23	39.01	37.85	-4	16,598	-0.02%
2019/04/17	27	38.31	8	38.33	38.25	19	16,622	0.11%
2019/04/16	1	37.75	13	37.86	38.05	-12	16,677	-0.07%
2019/04/15	51	37.50	2	37.80	37.30	49	16,926	0.29%
2019/04/12	17	37.55	4	37.29	37.25	13	17,317	0.08%
2019/04/11	12	38.47	7	38.25	38.10	5	17,415	0.03%
2019/04/10	3	39.20	2	39.30	39.35	1	17,356	0.01%
2019/04/09	48	40.15	26	39.99	39.60	22	17,404	0.13%
2019/04/08	5	39.30	2	39.75	39.30	3	17,317	0.02%
2019/04/03	41	39.44	28	39.46	39.20	13	17,378	0.07%
2019/04/02	110	39.23	56	39.12	39.45	54	17,400	0.31%	大買/
2019/04/01	88	37.88	35	37.94	37.90	53	17,263	0.31%
2019/03/29	7	36.64	11	36.60	36.90	-4	17,149	-0.02%
2019/03/28	0	0.00	2	36.85	36.55	-2	17,823	-0.01%
2019/03/27	11	36.85	6	36.88	36.80	5	18,695	0.03%
2019/03/26	3	37.00	14	37.16	36.90	-11	19,704	-0.06%
2019/03/25	9	36.27	2	36.70	36.70	7	20,382	0.03%
2019/03/22	8	37.40	7	37.26	37.10	1	20,597	0.00%
2019/03/21	5	36.77	3	37.42	36.75	2	20,876	0.01%
2019/03/20	20	37.01	39	37.05	37.10	-19	21,208	-0.09%
2019/03/19	7	36.51	2	36.45	36.45	5	21,697	0.02%
2019/03/18	15	36.16	10	36.27	36.25	5	22,043	0.02%
2019/03/15	14	36.74	7	37.03	36.70	7	22,301	0.03%
2019/03/14	936	36.65	16	36.58	36.45	920	22,583	4.07%	大買/鉅額交易
2019/03/13	3	37.07	2	37.10	37.10	1	23,091	0.00%
2019/03/12	36	37.59	28	37.76	37.35	8	23,411	0.03%
2019/03/11	4	37.40	3	37.45	37.30	1	23,766	0.00%
2019/03/08	31	37.01	48	36.70	37.25	-17	24,548	-0.07%
2019/03/07	37	38.10	66	37.71	37.05	-29	25,184	-0.12%
2019/03/06	17	39.08	12	39.11	38.65	5	26,262	0.02%
2019/03/05	20	38.74	18.7	38.77	38.60	1.3	27,112	0.00%
2019/03/04	22	39.45	42	39.49	38.95	-20	28,054	-0.07%
2019/02/27	52	39.31	42	39.27	39.50	10	28,110	0.04%
2019/02/26	49	38.65	42	39.03	38.60	7	28,202	0.02%
2019/02/25	36	37.79	31	37.90	37.80	5	28,383	0.02%
2019/02/22	33	39.16	108	39.34	38.75	-75	29,437	-0.25%	大賣/
2019/02/21	7	39.14	13	38.99	39.40	-6	29,463	-0.02%
2019/02/20	24	40.15	39	40.49	39.50	-15	29,489	-0.05%
2019/02/19	4	39.50	4	39.46	39.50	0	29,660	0.00%
2019/02/18	28.1	39.51	40	39.79	39.20	-11.9	30,192	-0.04%
2019/02/15	61	38.97	26	39.09	38.80	35	30,612	0.11%
2019/02/14	148.4	39.70	55.1	40.07	39.80	93.3	30,775	0.30%	大買/
2019/02/13	18	36.78	43	38.28	38.75	-25	30,306	-0.08%
2019/02/12	12	35.43	21	35.48	35.25	-9	30,182	-0.03%
2019/02/11	2	33.90	24	34.33	34.35	-22	31,029	-0.07%
2019/01/30	28	33.70	14	33.98	33.40	14	31,892	0.04%
2019/01/29	29.2	33.46	12	33.53	33.40	17.2	32,202	0.05%
2019/01/28	32	34.63	33	34.61	34.25	-1	32,566	0.00%
2019/01/25	22.1	33.82	34	33.84	34.30	-11.9	33,389	-0.04%
2019/01/24	3.2	32.53	18	32.70	32.65	-14.8	34,287	-0.04%
2019/01/23	22	32.25	7	32.47	32.25	15	34,578	0.04%
2019/01/22	4	32.66	16	32.70	32.60	-12	34,995	-0.03%
2019/01/21	2	32.40	44	32.43	32.20	-42	35,430	-0.12%
2019/01/18	59	31.53	34	31.74	32.20	25	35,828	0.07%
2019/01/17	52	32.27	20	32.38	32.00	32	36,054	0.09%
2019/01/16	5	32.42	18	32.46	32.60	-13	36,365	-0.04%
2019/01/15	16	32.04	48	32.01	32.05	-32	36,476	-0.09%
2019/01/14	39.1	31.87	12	31.89	31.85	27.1	36,612	0.07%
2019/01/11	23	33.28	22	33.67	32.95	1	36,713	0.00%
2019/01/10	18	33.68	9	33.86	33.40	9	36,865	0.02%
2019/01/09	22	33.40	10	33.98	33.40	12	37,074	0.03%
2019/01/08	0	0.00	1	33.30	33.35	-1	37,626	0.00%
2019/01/07	3	33.48	46	33.01	33.55	-43	37,762	-0.11%
2019/01/04	65	30.64	53	31.14	31.50	12	38,001	0.03%
2019/01/03	23	32.58	12	32.41	32.00	11	37,814	0.03%
2019/01/02	66	33.69	63	33.82	33.50	3	38,184	0.01%
2018/12/28	66	33.48	60	33.41	33.50	6	38,634	0.02%
2018/12/27	144.1	33.80	157	33.87	33.50	-12.9	39,107	-0.03%	大買/大賣/
2018/12/26	41	33.16	41	33.72	32.50	0	39,032	0.00%
2018/12/25	52	32.91	61	33.07	33.40	-9	39,341	-0.02%
2018/12/24	85.1	33.87	66	34.16	34.40	19.1	39,312	0.05%
2018/12/22	37	34.31	43	34.43	34.65	-6	39,298	-0.02%
2018/12/21	169.1	34.38	201	34.52	35.45	-31.9	39,507	-0.08%	大買/大賣/
2018/12/20	91	33.77	51	33.63	33.60	40	39,119	0.10%
2018/12/19	183	36.19	197	35.91	35.20	-14	38,481	-0.04%	大買/大賣/
2018/12/18	91	38.62	128	38.22	37.60	-37	38,498	-0.10%	大賣/
2018/12/17	114	40.52	72	40.61	40.50	42	38,648	0.11%	大買/
2018/12/14	56	41.19	47	41.18	40.70	9	38,836	0.02%
2018/12/13	43.5	42.03	50	42.08	42.30	-6.5	38,818	-0.02%
2018/12/12	132	42.03	153	41.93	41.85	-21	38,745	-0.05%	大買/大賣/
2018/12/11	56	41.40	52	41.57	40.55	4	38,901	0.01%
2018/12/10	130	40.38	141	40.52	41.45	-11	39,090	-0.03%	大買/大賣/
2018/12/07	80	41.22	56	41.14	40.90	24	39,058	0.06%
2018/12/06	112	40.28	84	40.65	40.15	28	39,164	0.07%	大買/
2018/12/05	108	41.87	97	41.85	41.90	11	39,076	0.03%	大買/
2018/12/04	60.2	43.51	80	43.61	43.20	-19.8	39,419	-0.05%
2018/12/03	75	44.97	48	44.67	44.20	27	39,430	0.07%
2018/11/30	143	42.87	42	42.78	43.20	101	38,819	0.26%	大買/鉅額交易
2018/11/29	29.1	41.70	56	41.56	42.50	-26.9	38,225	-0.07%
2018/11/28	73	40.45	84	40.09	39.85	-11	37,146	-0.03%
2018/11/27	67	39.53	86	39.43	39.40	-19	36,504	-0.05%
2018/11/26	8	37.85	4	38.11	38.20	4	35,653	0.01%
2018/11/23	129	38.21	101	38.49	37.35	28	35,760	0.08%	大買/大賣/
2018/11/22	123	38.79	92	38.58	38.15	31	35,578	0.09%	大買/
2018/11/21	149	39.76	166	39.74	39.50	-17	35,256	-0.05%	大買/大賣/
2018/11/20	32	37.53	34	37.68	37.45	-2	34,251	-0.01%
2018/11/19	21	37.31	28	37.42	37.70	-7	34,401	-0.02%
2018/11/16	161.1	37.74	137	37.93	36.75	24.1	34,265	0.07%	大買/大賣/
2018/11/15	139	36.69	151	36.91	37.70	-12	33,749	-0.04%	大買/大賣/
2018/11/14	212	37.73	209	37.87	37.00	3	33,259	0.01%	大買/大賣/
2018/11/13	154	37.61	149	37.45	38.35	5	32,871	0.02%	大買/大賣/
2018/11/12	102	37.27	109	37.36	37.80	-7	32,467	-0.02%	大買/大賣/
2018/11/09	128.1	36.61	120	36.75	37.00	8.1	32,209	0.03%	大買/大賣/
2018/11/08	103	37.17	93	37.08	36.25	10	31,899	0.03%	大買/
2018/11/07	38	34.48	73	34.80	35.80	-35	31,002	-0.11%
2018/11/06	56	32.81	103	32.47	32.55	-47	30,328	-0.15%	大賣/
2018/11/05	60	33.42	56.5	33.57	34.05	3.5	30,079	0.01%
2018/11/02	102	33.37	103	33.32	33.30	-1	29,779	0.00%	大買/大賣/
2018/11/01	116	33.19	105	33.39	32.75	11	29,018	0.04%	大買/大賣/
2018/10/31	21	31.06	19	31.18	31.40	2	27,766	0.01%
2018/10/30	64.1	28.37	76	28.26	28.55	-11.9	27,535	-0.04%
2018/10/29	48.5	27.96	69	28.31	28.65	-20.5	27,409	-0.07%
2018/10/26	31	26.73	53	27.33	26.05	-22	27,322	-0.08%
2018/10/25	51	26.84	61	27.22	26.55	-10	27,120	-0.04%
2018/10/24	72.1	30.59	94	30.25	29.50	-21.9	26,849	-0.08%
2018/10/23	45	31.88	13	31.92	31.35	32	26,639	0.12%
2018/10/22	51	33.07	28	32.88	33.10	23	26,588	0.09%
2018/10/19	48	31.60	5	31.98	32.35	43	26,568	0.16%
2018/10/18	43	33.62	49	33.58	33.25	-6	26,457	-0.02%
2018/10/17	43.1	33.51	42	33.68	33.10	1.1	26,349	0.00%
2018/10/16	65	33.58	71	33.57	33.25	-6	26,327	-0.02%
2018/10/15	37	31.86	17	31.99	32.00	20	26,269	0.08%
2018/10/12	30	31.94	42	32.16	31.85	-12	26,475	-0.05%
2018/10/11	27.5	31.90	335	31.99	31.80	-307.5	26,210	-1.17%	大賣/鉅額交易
2018/10/09	25.2	35.53	37	35.59	35.30	-11.8	26,240	-0.04%
2018/10/08	75	36.03	67	35.81	35.15	8	26,051	0.03%
2018/10/05	53	37.24	44	37.68	36.80	9	25,907	0.03%
2018/10/04	30	40.29	87	40.27	40.00	-57	25,635	-0.22%
2018/10/03	103.2	41.09	75	40.97	40.40	28.2	25,839	0.11%	大買/
2018/10/02	27	42.96	22	42.84	42.60	5	26,084	0.02%
2018/10/01	42	43.12	45	43.03	43.20	-3	26,286	-0.01%
2018/09/28	35	43.13	32	43.22	43.50	3	26,732	0.01%
2018/09/27	16	43.28	24	43.21	42.20	-8	26,709	-0.03%
2018/09/26	96	44.11	69	44.02	43.80	27	27,040	0.10%
2018/09/25	128	44.86	149	44.96	44.15	-21	26,956	-0.08%	大買/大賣/
2018/09/21	135	43.38	113	43.12	43.85	22	26,206	0.08%	大買/大賣/
2018/09/20	87	41.23	76.5	41.37	40.75	10.5	25,600	0.04%
2018/09/19	115	41.72	123	41.12	40.20	-8	25,686	-0.03%	大買/大賣/
2018/09/18	48	41.23	30	41.26	40.95	18	25,896	0.07%
2018/09/17	97	42.03	109	42.05	42.40	-12	26,186	-0.05%	大賣/
2018/09/14	87	40.01	119	40.49	41.45	-32	25,773	-0.12%	大賣/
2018/09/13	92	39.28	60	38.79	37.70	32	25,506	0.13%
2018/09/12	50	38.29	32	38.62	38.65	18	25,568	0.07%
2018/09/11	27	39.20	41	39.33	39.60	-14	25,723	-0.05%
2018/09/10	49	38.71	27	38.47	37.45	22	25,491	0.09%
2018/09/07	114	41.79	124	41.77	41.50	-10	25,119	-0.04%	大買/大賣/
2018/09/06	55.8	44.72	59	44.70	44.00	-3.2	25,060	-0.01%
2018/09/05	29	44.48	37	44.25	44.55	-8	25,627	-0.03%
2018/09/04	55	43.92	48	43.85	43.85	7	27,102	0.03%
2018/09/03	44	44.58	27	44.00	43.55	17	27,874	0.06%
2018/08/31	14	46.43	5	46.33	47.25	9	28,015	0.03%
2018/08/30	70	48.44	70	48.28	47.50	0	28,162	0.00%
2018/08/29	68	47.05	76	47.10	47.60	-8	28,205	-0.03%
2018/08/28	32	47.41	31	47.38	47.10	1	28,746	0.00%
2018/08/27	28	45.48	20	46.55	47.20	8	28,901	0.03%
2018/08/24	52	44.25	36	44.09	42.95	16	29,383	0.05%
2018/08/23	23	46.85	12	46.82	46.40	11	30,829	0.04%
2018/08/22	13	47.39	87	47.25	47.10	-74	31,632	-0.23%
2018/08/21	8	47.58	12	47.47	47.00	-4	33,184	-0.01%
2018/08/20	38.1	47.74	24	48.58	47.00	14.1	34,269	0.04%
2018/08/17	22	51.39	26.1	51.29	51.80	-4.1	34,573	-0.01%
2018/08/16	14.3	50.76	34	49.96	51.20	-19.7	34,777	-0.06%
2018/08/15	97.1	51.93	73	51.57	50.20	24.1	35,119	0.07%
2018/08/14	85	53.23	78	52.51	53.50	7	35,718	0.02%
2018/08/13	74.1	55.24	58	55.40	53.60	16.1	35,970	0.04%
2018/08/10	36	60.14	33	59.80	58.80	3	36,641	0.01%
2018/08/09	56	58.86	57	58.82	59.60	-1	38,103	0.00%
2018/08/08	50	59.15	47	59.36	58.60	3	39,838	0.01%
2018/08/07	48	59.61	59	59.68	59.50	-11	40,602	-0.03%
2018/08/06	11	57.98	21	57.84	58.30	-10	41,808	-0.02%
2018/08/03	49	56.59	49	56.45	57.80	0	42,958	0.00%
2018/08/02	56	58.59	27	59.07	56.50	29	43,259	0.07%
2018/08/01	19	61.68	13	61.88	61.80	6	43,841	0.01%
2018/07/31	8	62.34	7	62.39	63.00	1	45,167	0.00%
2018/07/30	28	62.74	6	62.32	61.80	22	45,338	0.05%
2018/07/27	5	63.26	19	63.95	64.60	-14	45,469	-0.03%
2018/07/26	23	64.06	19	63.43	63.30	4	45,878	0.01%
2018/07/25	16	63.69	17	63.48	63.00	-1	46,171	0.00%
2018/07/24	77	62.81	78	62.82	62.90	-1	46,194	0.00%
2018/07/23	531	60.56	88	61.16	62.80	443	46,073	0.96%	大買/鉅額交易
2018/07/20	81	63.95	81	64.43	62.40	0	46,066	0.00%
2018/07/19	40	63.55	65	63.76	64.00	-25	45,727	-0.05%
2018/07/18	24	61.89	20	61.72	61.50	4	46,120	0.01%
2018/07/17	9	63.90	3	63.83	62.60	6	46,538	0.01%
2018/07/16	58	63.78	47	63.76	64.30	11	47,402	0.02%
2018/07/13	78	63.79	17	63.59	62.30	61	48,285	0.13%
2018/07/12	37	62.30	30	62.42	62.10	7	47,998	0.01%
2018/07/11	74	61.74	48	61.59	62.00	26	47,915	0.05%
2018/07/10	60	61.36	108	61.40	62.40	-48	47,730	-0.10%	大賣/
2018/07/09	53	58.51	61	58.71	57.80	-8	47,682	-0.02%
2018/07/06	81	58.10	78.4	56.71	58.70	2.6	47,345	0.01%
2018/07/05	31	54.07	48	54.23	53.90	-17	46,923	-0.04%
2018/07/04	97.5	54.99	81	54.85	53.00	16.5	46,768	0.04%
2018/07/03	8	58.41	8	59.14	58.10	0	46,387	0.00%
2018/07/02	54	60.92	37	61.48	59.10	17	46,387	0.04%
2018/06/29	33	61.42	43.3	61.38	62.30	-10.3	46,271	-0.02%
2018/06/28	55	61.57	54.1	61.64	60.80	0.9	46,268	0.00%
2018/06/27	59	60.96	138	60.55	61.60	-79	45,965	-0.17%	大賣/
2018/06/26	85	59.81	62	59.77	60.70	23	45,735	0.05%
2018/06/25	35.3	58.50	24	58.61	57.60	11.3	45,247	0.02%
2018/06/22	49	60.28	26.3	60.49	59.70	22.8	45,234	0.05%
2018/06/21	82	62.25	72	62.28	62.50	10	45,060	0.02%
2018/06/20	91	62.23	147.6	62.52	60.60	-56.6	44,997	-0.13%	大賣/
2018/06/19	24	64.87	6	64.67	64.50	18	44,847	0.04%
2018/06/15	40	67.54	31	67.82	66.60	9	44,751	0.02%
2018/06/14	12	66.98	25	67.65	68.10	-13	44,648	-0.03%
2018/06/13	115.3	67.47	119	67.81	67.00	-3.8	44,859	-0.01%	大買/大賣/
2018/06/12	241	73.12	207	72.83	70.00	34	44,681	0.08%	大買/大賣/
2018/06/11	41.1	66.95	47	67.99	69.70	-6	43,257	-0.01%
2018/06/08	36	63.36	106	63.11	63.40	-70	42,538	-0.16%	大賣/
2018/06/07	49	65.97	38	65.63	65.00	11	42,363	0.03%
2018/06/06	35	65.87	32	65.70	66.00	3	42,989	0.01%
2018/06/05	89	63.98	73	63.56	63.70	16	43,474	0.04%
2018/06/04	36	66.91	31	67.08	67.30	5	42,688	0.01%
2018/06/01	46	68.12	49.1	68.53	67.10	-3.1	42,378	-0.01%
2018/05/31	158	71.27	177	71.95	69.90	-19	41,822	-0.05%	大買/大賣/
2018/05/30	89	66.74	46	67.09	67.80	43	40,393	0.11%
2018/05/29	431.1	66.97	95	67.81	66.40	336.1	39,562	0.85%	大買/鉅額交易
2018/05/28	52	63.20	49	64.84	64.80	3	37,968	0.01%
2018/05/25	30	59.62	28	60.35	60.50	2	36,847	0.01%
2018/05/24	7	59.13	3	59.33	59.30	4	36,381	0.01%
2018/05/23	56	59.39	34	59.49	58.90	22	36,141	0.06%
2018/05/22	61	60.04	62	60.02	58.50	-1	35,613	0.00%
2018/05/21	26	62.86	6	62.85	62.60	20	34,997	0.06%
2018/05/18	58	61.63	68	62.22	63.20	-10	34,507	-0.03%
2018/05/17	80	62.85	62.1	62.06	61.20	17.9	33,760	0.05%
2018/05/16	55	61.28	107	61.76	62.00	-52	32,460	-0.16%	大賣/
2018/05/15	100	57.86	78	57.17	57.30	22	31,009	0.07%
2018/05/14	16.1	56.63	51.5	57.13	58.10	-35.4	30,392	-0.12%
2018/05/11	34	54.99	54	55.16	52.90	-20	29,133	-0.07%
2018/05/10	49	52.32	29	52.81	53.50	20	27,993	0.07%
2018/05/09	66.1	53.44	25	53.14	52.50	41.1	27,547	0.15%
2018/05/08	66.1	53.56	71	53.69	53.80	-4.9	26,881	-0.02%
2018/05/07	13	49.59	12.1	49.24	50.00	0.9	25,652	0.00%
2018/05/04	40	47.75	25	47.73	47.25	15	25,600	0.06%
2018/05/03	15	49.18	9	49.31	48.75	6	25,913	0.02%
2018/05/02	7	48.58	29	48.79	48.90	-22	25,992	-0.08%
2018/04/30	1	46.65	2	47.25	46.80	-1	26,032	0.00%
2018/04/27	2	46.80	2	46.45	46.50	0	27,327	0.00%
2018/04/26	50	47.60	26	47.84	45.90	24	28,276	0.08%
2018/04/25	17	46.25	11	46.88	47.60	6	28,445	0.02%
2018/04/24	64.1	48.74	36	48.54	46.25	28.1	29,126	0.10%
2018/04/23	84	50.29	79	49.99	48.80	5	28,557	0.02%
2018/04/20	101	48.74	40.2	49.17	48.70	60.8	28,578	0.21%	大買/
2018/04/19	19	47.68	122	48.03	49.10	-103	27,712	-0.37%	大賣/鉅額交易
2018/04/18	4	44.75	6	44.71	44.65	-2	26,756	-0.01%
2018/04/17	23	45.47	19	44.88	44.05	4	26,930	0.01%
2018/04/16	8	45.69	7	46.21	45.50	1	27,170	0.00%
2018/04/13	22	46.22	30	46.60	45.65	-8	27,575	-0.03%
2018/04/12	14	44.76	24	44.84	44.90	-10	27,359	-0.04%
2018/04/11	24	45.25	15	45.78	45.05	9	28,225	0.03%
2018/04/10	7	44.57	22	44.62	44.60	-15	28,851	-0.05%
2018/04/09	10	43.92	4	44.08	43.80	6	29,531	0.02%
2018/04/03	10	43.69	23	43.93	44.25	-13	29,498	-0.04%
2018/04/02	34	43.38	21	43.27	43.05	13	29,804	0.04%
2018/03/31	15	44.08	4	43.71	44.00	11	29,953	0.04%
2018/03/30	15	45.16	6	46.12	44.70	9	30,304	0.03%
2018/03/29	8	46.41	9	46.79	45.50	-1	30,876	0.00%
2018/03/28	21	46.21	11	45.99	45.80	10	30,715	0.03%
2018/03/27	17	46.76	17	47.00	47.15	0	30,879	0.00%
2018/03/26	4	45.40	16	45.34	45.75	-12	31,408	-0.04%
2018/03/23	25	45.17	6	45.12	45.00	19	31,596	0.06%
2018/03/22	22	47.69	32	47.95	47.05	-10	31,550	-0.03%
2018/03/21	17	47.52	7	47.87	47.00	10	31,458	0.03%
2018/03/20	15	47.13	1	47.20	47.25	14	31,677	0.04%
2018/03/19	46	48.57	51	48.15	47.65	-5	31,851	-0.02%
2018/03/16	25	48.15	25	48.35	47.20	0	31,592	0.00%
2018/03/15	19	46.62	28	46.64	47.00	-9	31,638	-0.03%
2018/03/14	48	47.60	40	47.57	46.90	8	31,960	0.03%
2018/03/13	24	48.31	35	48.28	48.55	-11	32,804	-0.03%
2018/03/12	31	48.06	23	48.06	47.75	8	33,151	0.02%
2018/03/09	9	45.84	63	46.14	47.50	-54	33,111	-0.16%
2018/03/08	5	43.18	1	43.00	43.20	4	33,139	0.01%
2018/03/07	12	42.49	2	42.20	42.70	10	33,542	0.03%
2018/03/06	56	42.33	82	42.39	42.40	-26	33,993	-0.08%
2018/03/05	36	42.64	968	42.04	41.40	-932	34,392	-2.71%	大賣/鉅額交易
2018/03/02	19	44.38	17	44.16	44.10	2	34,552	0.01%
2018/03/01	17	44.76	21	44.73	45.00	-4	35,135	-0.01%
2018/02/27	11	45.64	376	45.33	45.30	-365	35,753	-1.02%	大賣/鉅額交易
2018/02/26	10	45.58	8	45.60	45.50	2	36,140	0.01%
2018/02/23	6	44.95	68	44.29	44.50	-62	36,662	-0.17%
2018/02/22	11	44.33	0	0.00	44.15	11	38,036	0.03%
2018/02/21	24	44.88	2	44.70	45.00	22	39,623	0.06%
2018/02/12	9	43.81	14	43.60	43.00	-5	39,949	-0.01%
2018/02/09	38	41.08	17	42.67	42.90	21	40,294	0.05%
2018/02/08	47	43.27	7	43.77	43.50	40	40,591	0.10%
2018/02/07	2.4	45.83	32	45.41	45.10	-29.6	40,855	-0.07%
2018/02/06	60	44.28	133	43.85	42.50	-73	41,706	-0.18%	大賣/
2018/02/05	19	45.20	31	45.85	47.20	-12	43,336	-0.03%
2018/02/02	34	47.25	36	47.15	47.20	-2	44,680	0.00%
2018/02/01	39	48.82	28	48.13	48.00	11	46,364	0.02%
2018/01/31	88	47.22	158	47.43	48.00	-70	47,867	-0.15%	大賣/
2018/01/30	122.2	49.59	20	48.98	48.60	102.2	48,603	0.21%	大買/鉅額交易
2018/01/29	37	49.58	12	49.74	49.85	25	48,644	0.05%
2018/01/26	48	50.18	50	50.00	49.00	-2	48,988	0.00%
2018/01/25	32	50.81	84	50.97	49.50	-52	48,892	-0.11%
2018/01/24	26	52.35	21	52.53	52.30	5	48,813	0.01%
2018/01/23	90	54.44	1,091.1	54.24	52.40	-1,001.1	49,067	-2.04%	大賣/鉅額交易
2018/01/22	78	52.07	116	52.15	53.60	-38	48,434	-0.08%	大賣/
2018/01/19	4	48.35	9	48.35	48.75	-5	49,111	-0.01%
2018/01/18	64.1	48.40	82	48.40	47.90	-17.9	49,222	-0.04%
2018/01/17	21	47.22	27	47.25	46.90	-6	49,485	-0.01%
2018/01/16	22	47.65	42	47.81	47.05	-20	50,360	-0.04%
2018/01/15	24	46.34	36	46.30	47.00	-12	51,050	-0.02%
2018/01/12	21	46.61	23	46.84	45.90	-2	51,888	0.00%
2018/01/11	19	45.79	21.2	45.74	46.20	-2.2	52,157	0.00%
2018/01/10	64	46.58	32	46.48	45.85	32	52,303	0.06%
2018/01/09	71	46.67	78	46.83	47.25	-7	52,530	-0.01%
2018/01/08	42	46.21	23	45.92	45.05	19	52,941	0.04%
2018/01/05	68	47.68	33	47.73	47.15	35	53,817	0.07%
2018/01/04	52	45.05	55	45.26	46.50	-3	54,411	-0.01%
2018/01/03	37	44.15	45	44.44	43.95	-8	53,809	-0.01%
2018/01/02	10	42.37	4.2	42.55	42.35	5.8	53,322	0.01%