合晶 (6182)-臺銀-臺中券商分點個股進出

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
39.30
漲跌
▲0.50
漲幅
+1.29%
成交量
1,854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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/05/09	0	0.00	5	39.30	39.30	-5	2,923	-0.17%
2024/05/08	1.8	38.71	0	0.00	38.80	1.8	2,934	0.06%
2024/05/07	3.1	38.76	3	39.10	39.20	0.1	2,925	0.00%
2024/05/06	2	38.75	11	38.89	39.00	-9	2,927	-0.31%
2024/05/03	0	0.00	1	38.85	38.85	-1	2,924	-0.04%
2024/05/02	1	39.00	1	39.10	39.20	0	2,949	0.00%
2024/04/30	3	39.55	1	39.60	39.50	2	2,935	0.07%
2024/04/29	2	39.25	15	39.33	39.50	-13	2,941	-0.44%
2024/04/26	1	39.10	0	0.00	39.20	1	2,937	0.03%
2024/04/25	1	39.05	0	0.00	39.20	1	2,940	0.03%
2024/04/24	10	38.85	1	38.90	39.00	9	2,969	0.30%
2024/04/23	32.1	38.57	0	0.00	38.55	32.1	3,016	1.06%
2024/04/22	0	0.00	8	39.03	38.95	-8	3,017	-0.27%
2024/04/19	3	38.92	8	38.85	38.85	-5	3,009	-0.17%
2024/04/18	3	39.50	0	0.00	39.70	3	2,977	0.10%
2024/04/17	3	40.07	9	39.96	39.75	-6	2,966	-0.20%
2024/04/16	8	39.03	1	39.35	38.90	7	2,945	0.24%
2024/04/15	0.1	39.90	10	39.87	40.10	-9.9	2,945	-0.34%
2024/04/12	0	0.00	6	39.61	39.45	-6	2,947	-0.20%
2024/04/11	0.3	39.80	0	0.00	39.55	0.3	2,967	0.01%
2024/04/10	0	0.00	6.2	39.97	39.95	-6.2	3,008	-0.21%
2024/04/09	1.1	39.85	0.3	39.85	39.90	0.8	3,025	0.03%
2024/04/08	1	39.90	0	0.00	40.00	1	3,039	0.03%
2024/04/03	0	0.00	0.4	39.80	39.95	-0.4	3,069	-0.01%
2024/04/02	2	39.65	1	39.80	40.15	1	3,112	0.03%
2024/04/01	0	0.00	1	40.05	39.90	-1	3,203	-0.03%
2024/03/29	1.1	38.86	0	0.00	39.00	1.1	3,209	0.03%
2024/03/28	0	0.00	3	39.25	38.80	-3	3,278	-0.09%
2024/03/27	2	39.05	6	38.99	39.00	-4	3,324	-0.12%
2024/03/26	3	38.95	0.1	38.80	38.75	2.9	3,388	0.09%
2024/03/25	3	39.33	2	39.70	39.10	1	3,432	0.03%
2024/03/22	3	39.72	1	39.80	39.70	2	3,537	0.06%
2024/03/21	2	40.05	1.4	40.09	40.00	0.7	3,678	0.02%
2024/03/20	0.2	40.65	1	40.20	40.15	-0.8	3,999	-0.02%
2024/03/19	5.4	39.77	7	39.81	39.60	-1.6	4,036	-0.04%
2024/03/18	5.2	38.90	15	39.01	38.80	-9.8	4,353	-0.22%
2024/03/15	19	39.84	1	39.85	39.70	18	4,579	0.39%
2024/03/14	3	40.23	0.4	40.38	40.20	2.6	4,547	0.06%
2024/03/13	1.2	41.23	10	40.75	40.70	-8.8	4,537	-0.19%
2024/03/12	2	41.35	6	41.28	41.20	-4	4,493	-0.09%
2024/03/11	43.2	42.15	26	41.94	41.60	17.2	4,453	0.39%
2024/03/08	10.2	42.35	28.4	42.41	42.35	-18.2	4,322	-0.42%
2024/03/07	5	40.08	1	40.10	39.95	4	3,985	0.10%
2024/03/06	7.1	39.99	2	39.95	39.85	5.1	3,958	0.13%
2024/03/04	2	40.20	5	40.11	40.10	-3	3,992	-0.07%
2024/02/29	2	39.93	3	40.00	39.80	-1	4,017	-0.02%
2024/02/27	9.1	40.12	0	0.00	39.90	9.1	4,006	0.23%
2024/02/26	11	40.59	6	40.73	40.40	5	3,992	0.13%
2024/02/23	1.1	41.68	1	41.05	41.00	0.1	3,963	0.00%
2024/02/22	2.2	41.24	0	0.00	41.20	2.2	3,963	0.05%
2024/02/21	4	41.28	1.3	41.38	41.20	2.7	3,965	0.07%
2024/02/20	0	41.48	0.1	41.68	41.30	-0.1	3,960	0.00%
2024/02/19	6	41.63	1.1	41.66	41.70	4.9	3,969	0.12%
2024/02/16	12	41.38	0.2	41.40	41.40	11.8	3,966	0.30%
2024/02/15	0	41.10	0	0.00	41.20	0	3,965	0.00%
2024/02/05	0	0.00	1	40.60	40.70	-1	3,961	-0.03%
2024/02/02	1	41.20	1.1	41.08	41.00	-0.1	3,969	0.00%
2024/02/01	2	40.78	0	0.00	41.00	2	4,014	0.05%
2024/01/30	8.1	40.82	0	0.00	40.55	8.1	4,055	0.20%
2024/01/29	4	41.28	0	0.00	41.30	4	4,119	0.10%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	4.1	41.81	30	41.77	41.50	-25.9	4,137	-0.63%
2024/01/24	3	42.35	0	0.00	42.35	3	4,158	0.07%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	1.1	41.66	4	41.70	41.60	-2.9	4,334	-0.07%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/16	0	0.00	1	42.91	43.35	-1	4,309	-0.02%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	3	42.42	1.1	42.61	42.35	1.9	4,351	0.04%
2024/01/09	6	43.01	0.3	43.00	43.05	5.7	4,338	0.13%
2024/01/08	9.1	43.56	2	43.55	43.55	7.1	4,326	0.16%
2024/01/04	0	0.00	3	43.05	43.25	-3	4,341	-0.07%
2024/01/03	6.1	43.13	0	0.00	43.20	6.1	4,318	0.14%
2024/01/02	54.1	43.05	0	0.00	43.05	54.1	4,297	1.26%
2023/12/29	48	43.46	0	0.00	43.30	48	4,298	1.12%
2023/12/28	2	43.68	1	43.75	43.55	1	4,277	0.02%
2023/12/27	8	43.89	1	44.15	43.95	7	4,250	0.16%
2023/12/26	2	43.95	3	43.85	44.15	-1	4,172	-0.02%
2023/12/25	13	43.83	1.3	44.16	43.75	11.7	4,130	0.28%
2023/12/22	8	44.07	0	0.00	44.10	8	4,096	0.20%
2023/12/21	4	44.09	16	44.14	44.05	-12	4,051	-0.29%
2023/12/20	19	44.90	2	45.20	44.65	17	3,989	0.43%
2023/12/19	6.1	45.17	87	45.09	45.00	-80.9	3,943	-2.05%
2023/12/18	96.2	46.75	18.2	46.88	46.05	78.1	3,839	2.03%
2023/12/15	119	48.87	97.2	48.33	48.05	21.8	3,768	0.58%	大買/
2023/12/14	5	46.87	11	46.90	47.40	-6	3,495	-0.17%
2023/12/13	62	47.86	49.2	47.90	46.45	12.8	3,474	0.37%
2023/12/12	26	46.35	34.3	46.21	47.60	-8.3	3,179	-0.26%
2023/12/11	0	44.67	1	44.30	44.20	-1	2,933	-0.03%
2023/12/08	2	44.55	0.4	44.64	44.50	1.6	2,993	0.05%
2023/12/07	2	43.85	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	1	44.60	44.35	-1	3,137	-0.03%
2023/12/05	11	44.85	0	44.80	44.45	11	3,194	0.34%
2023/12/04	2	45.20	0	0.00	45.00	2	3,281	0.06%
2023/12/01	11	44.92	0	0.00	45.10	11	3,339	0.33%
2023/11/30	5.2	45.10	4	45.44	45.00	1.2	3,365	0.04%
2023/11/29	4.1	45.12	4	45.03	45.20	0.1	3,346	0.00%
2023/11/28	1.2	44.25	1	44.50	44.85	0.2	3,332	0.01%
2023/11/27	8.1	43.88	1	43.85	43.85	7.1	3,299	0.22%
2023/11/24	1.2	43.88	1	44.00	43.85	0.2	3,305	0.01%
2023/11/22	0	0.00	1	43.65	43.70	-1	3,317	-0.03%
2023/11/17	0	0.00	1	43.70	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	2	43.43	43.80	-2	3,373	-0.06%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0.3	42.85	9.1	42.78	42.65	-8.8	3,404	-0.26%
2023/11/13	4	43.00	3	42.95	42.95	1	3,426	0.03%
2023/11/09	3	42.47	12	42.60	42.40	-9	3,456	-0.26%
2023/11/07	2	43.23	0	0.00	43.00	2	3,444	0.06%
2023/11/06	18.2	43.65	1	43.45	43.50	17.2	3,448	0.50%
2023/11/02	0	0.00	0	45.05	45.15	0	3,480	0.00%
2023/11/01	1	44.60	1	44.60	44.60	0	3,501	0.00%
2023/10/31	7	44.40	1	43.80	43.60	6	3,473	0.17%
2023/10/30	1	45.90	10	45.35	45.10	-9	3,470	-0.26%
2023/10/27	1	46.10	20	46.15	45.80	-19	3,464	-0.55%
2023/10/26	1.1	45.30	4	45.20	45.45	-2.9	3,495	-0.08%
2023/10/25	1	46.70	0.3	46.69	46.15	0.7	3,467	0.02%
2023/10/24	0.1	46.40	0	0.00	46.70	0.1	3,475	0.00%
2023/10/23	0.1	46.20	1	46.30	46.00	-0.9	3,507	-0.03%
2023/10/20	0.3	45.88	0	0.00	46.00	0.3	3,539	0.01%
2023/10/19	0.1	45.35	1	46.25	45.90	-0.9	3,586	-0.02%
2023/10/18	1	46.05	2	46.18	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	1	46.50	46.05	-1	3,611	-0.03%
2023/10/16	9.1	46.30	10	46.64	46.35	-0.9	3,738	-0.02%
2023/10/13	5.3	46.38	1	46.00	46.50	4.3	3,861	0.11%
2023/10/12	0.2	45.50	0	0.00	45.85	0.2	3,963	0.00%
2023/10/11	10.2	45.31	0	0.00	45.05	10.2	4,050	0.25%
2023/10/06	0	45.80	1	45.90	45.95	-1	4,134	-0.02%
2023/10/05	2.1	45.69	0	0.00	46.00	2.1	4,280	0.05%
2023/10/04	0	0.00	2	44.75	44.95	-2	4,411	-0.05%
2023/10/03	0	0.00	2	45.15	45.00	-2	4,457	-0.04%
2023/10/02	0	0.00	2	45.10	45.00	-2	4,520	-0.04%
2023/09/28	0	0.00	5	44.30	44.00	-5	4,614	-0.11%
2023/09/27	1	44.45	4	44.15	44.00	-3	4,641	-0.06%
2023/09/25	0.4	44.80	3.2	45.11	44.95	-2.9	4,702	-0.06%
2023/09/22	0	0.00	7.4	44.04	45.20	-7.4	4,714	-0.16%
2023/09/21	11	45.04	5	44.98	44.85	6	4,742	0.13%
2023/09/20	5	45.19	37.1	44.96	44.90	-32.1	4,817	-0.67%
2023/09/19	4	46.38	6	46.12	45.70	-2	4,900	-0.04%
2023/09/18	5.1	47.03	4	46.74	46.70	1.1	4,853	0.02%
2023/09/15	5.5	46.82	9.3	46.52	46.50	-3.8	4,802	-0.08%
2023/09/14	1	46.05	6	46.24	46.00	-5	4,750	-0.11%
2023/09/13	4.2	46.05	4	46.04	45.90	0.2	4,749	0.00%
2023/09/12	2.1	45.58	4	45.50	45.65	-1.9	4,776	-0.04%
2023/09/11	2	45.03	13.1	44.82	44.40	-11.1	4,792	-0.23%
2023/09/08	3.2	44.77	11	45.20	44.85	-7.8	5,009	-0.16%
2023/09/07	6	44.85	33.2	45.07	44.85	-27.2	4,970	-0.55%
2023/09/06	7.4	44.13	4	44.04	44.30	3.4	4,892	0.07%
2023/09/05	0.3	43.50	1	43.70	43.55	-0.7	4,848	-0.01%
2023/09/04	4.3	43.08	6	43.19	43.20	-1.7	4,859	-0.03%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	3	42.55	0	0.00	42.45	3	4,885	0.06%
2023/08/29	16	41.90	0	0.00	42.50	16	4,909	0.33%
2023/08/28	1	42.05	3	42.10	42.00	-2	4,910	-0.04%
2023/08/25	1.1	41.85	5	42.25	42.15	-3.9	4,910	-0.08%
2023/08/24	2.3	41.78	0	0.00	41.75	2.3	4,913	0.05%
2023/08/23	10.3	41.91	0.3	42.10	42.00	10.1	4,928	0.20%
2023/08/22	2	41.55	11.2	41.66	41.65	-9.2	4,921	-0.19%
2023/08/21	5.1	41.37	0	0.00	41.10	5.1	4,900	0.10%
2023/08/18	0.3	41.30	1	41.50	41.25	-0.7	4,893	-0.01%
2023/08/17	0.1	40.58	7	40.30	40.80	-6.9	4,877	-0.14%
2023/08/16	2	39.45	1	39.90	39.90	1	4,857	0.02%
2023/08/15	1	39.00	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1.1	38.94	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	7.2	40.13	0	0.00	39.95	7.2	4,795	0.15%
2023/08/10	2.1	40.00	1.2	40.03	40.00	0.9	4,773	0.02%
2023/08/09	10.5	40.46	2	40.30	40.45	8.4	4,724	0.18%
2023/08/08	3.2	41.67	1	41.70	41.50	2.2	4,637	0.05%
2023/08/07	4.1	42.31	0	0.00	42.30	4.1	4,601	0.09%
2023/08/04	3	42.23	12	42.18	42.70	-9	4,583	-0.20%
2023/08/02	3.1	42.20	0	0.00	42.45	3.1	4,603	0.07%
2023/08/01	4.2	42.83	0	0.00	43.05	4.2	4,540	0.09%
2023/07/31	15.2	42.72	12	42.95	42.50	3.2	4,534	0.07%
2023/07/28	15	43.52	2	43.53	43.50	13	4,463	0.29%
2023/07/27	0	43.00	0	0.00	43.60	0	4,464	0.00%
2023/07/26	5.3	42.64	2	43.05	42.75	3.3	4,454	0.07%
2023/07/25	2	43.40	1	43.60	43.55	1	4,430	0.02%
2023/07/24	16	43.15	2.1	43.22	43.05	13.9	4,423	0.31%
2023/07/21	12.2	44.44	3	44.77	44.40	9.2	4,421	0.21%
2023/07/20	3	45.85	9	45.73	45.60	-6	4,426	-0.14%
2023/07/19	40.5	46.07	6	46.63	45.60	34.5	4,456	0.78%
2023/07/18	9.3	48.52	22	48.32	48.60	-12.7	4,399	-0.29%
2023/07/17	20	48.74	24	48.78	48.90	-4	4,293	-0.09%
2023/07/14	5	47.25	15	47.95	48.45	-10	4,239	-0.24%
2023/07/13	11	47.74	3	47.80	47.35	8	4,166	0.19%
2023/07/12	2	48.33	4	48.21	48.10	-2	4,123	-0.05%
2023/07/11	6	47.72	18	47.73	47.80	-12	4,014	-0.30%
2023/07/10	7	47.26	22	47.23	47.30	-15	3,981	-0.38%
2023/07/07	23	46.62	2	46.60	46.70	21	3,963	0.53%
2023/07/06	10	47.64	9	47.67	47.75	1	3,922	0.03%
2023/07/05	1	47.10	10	47.17	47.35	-9	3,870	-0.23%
2023/07/04	14	46.86	0.4	46.80	46.75	13.6	3,838	0.35%
2023/07/03	8	47.46	3	47.42	47.30	5	3,841	0.13%
2023/06/30	6	47.04	5	47.15	47.30	1	3,822	0.03%
2023/06/29	171.4	47.05	3	46.73	46.95	168.4	3,842	4.38%	大買/鉅額交易
2023/06/28	10	47.11	8	47.27	47.20	2	3,834	0.05%
2023/06/27	6	47.08	13	47.22	46.60	-7	3,836	-0.18%
2023/06/26	4	46.34	3	46.15	46.15	1	3,751	0.03%
2023/06/21	1	46.05	0	0.00	46.15	1	3,831	0.03%
2023/06/20	5	46.00	1	46.20	45.95	4	3,980	0.10%
2023/06/19	14	46.35	4.5	46.45	46.25	9.5	4,117	0.23%
2023/06/16	8.1	46.41	19	46.25	46.65	-10.9	4,269	-0.26%
2023/06/15	27	46.20	9	46.21	46.40	18	4,270	0.42%
2023/06/14	33	46.13	15	46.02	46.30	18	4,244	0.42%
2023/06/13	11	44.50	0	0.00	44.50	11	4,099	0.27%
2023/06/09	0.4	43.70	1	43.95	43.90	-0.6	4,224	-0.01%
2023/06/08	4	44.47	0	0.00	44.05	4	4,254	0.09%
2023/06/07	4	44.86	0	0.00	45.20	4	4,335	0.09%
2023/06/06	2	45.08	0.5	44.80	45.20	1.5	4,371	0.03%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	2	45.08	0	0.00	44.75	2	4,433	0.05%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/31	2	44.98	4	44.98	44.95	-2	4,466	-0.04%
2023/05/30	2	44.80	2.3	44.92	44.95	-0.3	4,461	-0.01%
2023/05/29	4	44.83	0	0.00	44.80	4	4,461	0.09%
2023/05/26	4	44.30	2	44.08	44.05	2	4,455	0.04%
2023/05/25	0	44.10	1.5	44.13	44.05	-1.5	4,447	-0.03%
2023/05/23	1	44.20	4	44.21	44.10	-3	4,510	-0.07%
2023/05/22	0.2	43.95	3	43.80	43.70	-2.8	4,504	-0.06%
2023/05/19	0	0.00	3	43.47	43.20	-3	4,523	-0.07%
2023/05/18	2	43.50	0.5	43.60	43.50	1.5	4,597	0.03%
2023/05/17	1	43.10	0	43.10	43.00	1	4,643	0.02%
2023/05/15	1.1	42.25	9	42.11	42.25	-7.9	4,660	-0.17%
2023/05/12	0.1	42.20	1	42.30	42.40	-0.9	4,730	-0.02%
2023/05/11	1	42.25	1	42.65	42.05	0	4,834	0.00%
2023/05/10	4	42.60	0	0.00	42.60	4	4,903	0.08%
2023/05/09	3	42.65	1	43.60	42.60	2	4,975	0.04%
2023/05/08	1	43.90	2.4	43.92	43.80	-1.4	4,988	-0.03%
2023/05/05	0	0.00	0.5	44.15	43.95	-0.5	5,039	-0.01%
2023/05/04	1.2	44.05	0	0.00	43.95	1.2	5,109	0.02%
2023/05/03	5	43.63	3	44.00	44.10	2	5,198	0.04%
2023/05/02	1	43.50	11	43.77	44.00	-10	5,268	-0.19%
2023/04/28	33	43.30	3	43.50	43.20	30	5,378	0.56%
2023/04/27	3	43.03	0	0.00	43.20	3	5,360	0.06%
2023/04/26	12	42.60	2	42.40	42.50	10	5,334	0.19%
2023/04/25	9	42.68	3	43.05	42.55	6	5,320	0.11%
2023/04/24	8.1	43.79	1	43.60	43.55	7.1	5,314	0.13%
2023/04/21	8.5	44.87	7	44.79	44.10	1.5	5,301	0.03%
2023/04/20	2	45.40	1	45.75	45.15	1	5,273	0.02%
2023/04/19	35.1	45.63	3.1	45.41	45.25	31.9	5,337	0.60%
2023/04/18	3	46.17	0	0.00	46.15	3	5,261	0.06%
2023/04/17	38.1	46.20	3	46.18	46.15	35.1	5,238	0.67%
2023/04/14	8.3	46.71	4.4	46.69	46.70	3.9	5,182	0.08%
2023/04/13	7	47.51	11	46.87	46.85	-4	5,147	-0.08%
2023/04/12	1.2	47.85	4	47.79	48.35	-2.8	5,035	-0.06%
2023/04/11	4	48.45	1.1	48.60	48.30	2.9	4,993	0.06%
2023/04/10	17	48.39	7	48.19	48.65	10	4,980	0.20%
2023/04/07	1	48.10	0	0.00	47.90	1	4,918	0.02%
2023/04/06	4	47.75	2	47.60	47.60	2	4,906	0.04%
2023/03/31	7	48.86	5	48.85	48.50	2	4,867	0.04%
2023/03/30	4	48.61	5	48.66	48.65	-1	4,837	-0.02%
2023/03/29	13.2	48.08	2	47.88	48.00	11.2	4,819	0.23%
2023/03/28	13	48.59	102	48.73	48.10	-89	4,807	-1.85%	大賣/
2023/03/27	44	49.06	30	48.83	48.90	14	4,706	0.30%
2023/03/24	17	49.34	7	49.35	49.35	10	4,633	0.22%
2023/03/23	23.5	49.08	16	49.09	49.55	7.5	4,531	0.17%
2023/03/22	8	48.37	12	48.69	48.90	-4	4,355	-0.09%
2023/03/21	102	48.12	22	48.15	47.70	80	4,191	1.91%	大買/
2023/03/20	0.2	46.94	18	46.90	47.20	-17.8	4,007	-0.44%
2023/03/17	73.2	46.48	20	46.58	46.20	53.2	3,945	1.35%
2023/03/16	7	46.51	13	46.45	46.45	-6	3,860	-0.16%
2023/03/15	2.2	46.37	2	46.37	45.95	0.2	3,782	0.01%
2023/03/14	1	44.00	3	44.63	44.90	-2	3,738	-0.05%
2023/03/13	6	44.50	5	44.53	44.75	1	3,733	0.03%
2023/03/10	6	46.15	3	45.87	45.40	3	3,731	0.08%
2023/03/09	9.1	46.48	0.5	46.50	46.20	8.6	3,782	0.23%
2023/03/08	5	46.31	3	46.40	46.90	2	3,772	0.05%
2023/03/07	1.3	46.21	0	0.00	46.10	1.3	3,742	0.03%
2023/03/06	1	45.95	0	0.00	46.05	1	3,738	0.03%
2023/03/02	0	0.00	1	45.15	44.75	-1	3,832	-0.03%
2023/03/01	3	44.73	1	45.05	45.10	2	3,897	0.05%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	6	45.35	6	45.31	45.35	0	3,899	0.00%
2023/02/22	12	44.90	11	45.10	45.15	1	3,948	0.03%
2023/02/21	1	46.00	0	0.00	45.85	1	3,949	0.03%
2023/02/20	1	46.35	3	46.50	46.35	-2	4,028	-0.05%
2023/02/17	3	46.18	2	46.10	46.25	1	4,126	0.02%
2023/02/16	3	46.27	5	45.63	46.45	-2	4,165	-0.05%
2023/02/15	6	44.68	59.6	44.67	45.05	-53.6	4,284	-1.25%
2023/02/14	0.5	45.14	5	45.25	45.05	-4.5	4,354	-0.10%
2023/02/13	3	45.20	2	45.23	45.15	1	4,433	0.02%
2023/02/10	5.1	46.00	3	45.98	45.70	2.1	4,528	0.05%
2023/02/09	2	46.95	10	46.53	46.65	-8	4,594	-0.17%
2023/02/08	1	46.15	8	46.41	46.15	-7	4,578	-0.15%
2023/02/07	3	46.20	10	46.20	46.20	-7	4,562	-0.15%
2023/02/06	17	44.74	13	44.81	44.70	4	4,616	0.09%
2023/02/03	10	45.79	0	0.00	45.55	10	4,610	0.22%
2023/02/02	2	46.13	12.3	46.13	46.10	-10.3	4,610	-0.22%
2023/02/01	37	45.42	8.6	45.44	45.50	28.4	4,585	0.62%
2023/01/31	12	44.53	4	44.79	44.85	8	4,618	0.17%
2023/01/30	3	43.85	1	43.20	44.50	2	4,570	0.04%
2023/01/17	1	42.10	3	42.20	42.10	-2	4,472	-0.04%
2023/01/16	1	42.05	1	42.20	42.20	0	4,562	0.00%
2023/01/13	22	41.87	2.1	41.95	41.80	19.9	4,593	0.43%
2023/01/12	30	42.70	1	42.65	42.55	29	4,600	0.63%
2023/01/11	1	43.40	2	43.48	43.40	-1	4,613	-0.02%
2023/01/10	4	43.72	0	0.00	43.90	4	4,666	0.09%
2023/01/09	1.1	44.04	8	43.80	44.25	-6.9	4,683	-0.15%
2023/01/06	0	0.00	3	42.43	42.50	-3	4,652	-0.06%
2023/01/05	3	41.98	1	42.25	41.65	2	4,758	0.04%
2023/01/04	2	41.68	51	41.74	41.75	-49	4,822	-1.02%
2022/12/30	51	41.54	2	40.85	40.80	49	4,942	0.99%
2022/12/28	12	41.12	0	0.00	40.75	12	5,203	0.23%
2022/12/27	0	0.00	3	42.47	42.15	-3	5,257	-0.06%
2022/12/26	0	0.00	0.4	42.00	41.80	-0.4	5,361	-0.01%
2022/12/23	13.1	41.43	2	41.53	41.80	11.1	5,471	0.20%
2022/12/22	7	41.91	0.2	42.10	41.95	6.8	5,563	0.12%
2022/12/20	3	42.23	0.2	41.95	41.85	2.8	6,069	0.05%
2022/12/19	1	43.45	1.2	43.44	43.40	-0.2	6,280	0.00%
2022/12/16	6	43.78	6.1	43.85	43.65	-0.1	6,368	0.00%
2022/12/15	0	0.00	1	44.60	44.60	-1	6,395	-0.02%
2022/12/14	1.3	44.38	0	0.00	44.80	1.3	6,467	0.02%
2022/12/13	0	43.95	0	0.00	43.85	0	6,483	0.00%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	3	45.25	7	44.52	44.25	-4	6,550	-0.06%
2022/12/08	8	44.88	0	0.00	44.85	8	6,563	0.12%
2022/12/07	1	46.05	13	45.40	44.75	-12	6,595	-0.18%
2022/12/06	4.3	46.42	5.2	46.13	46.00	-0.9	6,609	-0.01%
2022/12/05	4	47.80	1	47.85	47.70	3	6,613	0.05%
2022/12/02	8	47.55	0	0.00	47.60	8	6,622	0.12%
2022/12/01	3.1	47.70	48.4	47.49	47.70	-45.3	6,644	-0.68%
2022/11/30	12	45.80	11	45.97	45.95	1	6,594	0.02%
2022/11/29	10.3	45.13	9.1	44.70	45.20	1.2	6,728	0.02%
2022/11/28	15	45.83	29	45.79	45.55	-14	6,740	-0.21%
2022/11/25	0.1	46.10	1	46.25	45.90	-0.9	6,802	-0.01%
2022/11/24	15	46.25	13	46.28	46.50	2	6,820	0.03%
2022/11/23	12	46.43	1	45.85	45.20	11	6,795	0.16%
2022/11/22	1	45.80	0	0.00	45.65	1	6,842	0.01%
2022/11/21	12	46.17	22.1	45.89	45.85	-10.1	7,128	-0.14%
2022/11/18	0	0.00	17	45.65	45.65	-17	7,432	-0.23%
2022/11/17	2.1	46.21	1.4	46.15	46.20	0.7	7,423	0.01%
2022/11/16	3	45.62	2.3	45.73	46.10	0.7	7,464	0.01%
2022/11/15	5.4	45.93	10.4	45.74	46.00	-5	7,430	-0.07%
2022/11/14	30	44.87	15.5	44.99	45.00	14.5	7,468	0.19%
2022/11/11	15.1	45.76	30.4	45.29	44.75	-15.3	7,530	-0.20%
2022/11/10	2	43.63	2.9	43.50	43.80	-0.9	7,430	-0.01%
2022/11/09	5.6	42.94	5	42.86	43.00	0.6	7,527	0.01%
2022/11/08	45.3	42.47	5.4	42.59	42.25	39.9	7,570	0.53%
2022/11/07	1	42.35	0	0.00	42.35	1	7,805	0.01%
2022/11/04	2	41.33	6	41.83	42.20	-4	8,032	-0.05%
2022/11/03	5	40.92	1	41.10	41.40	4	8,027	0.05%
2022/11/02	24	41.00	10.3	40.84	41.00	13.7	8,098	0.17%
2022/11/01	16.3	40.36	6	40.25	40.20	10.3	8,034	0.13%
2022/10/31	16	39.90	2.6	39.91	39.90	13.4	8,129	0.16%
2022/10/28	3.5	39.22	1	39.15	39.05	2.5	8,131	0.03%
2022/10/27	0	0.00	7.9	39.05	39.95	-7.9	8,121	-0.10%
2022/10/26	7	38.06	19	37.93	37.60	-12	8,063	-0.15%
2022/10/25	3.3	38.59	13	38.30	38.30	-9.7	8,072	-0.12%
2022/10/24	0	0.00	5	40.11	38.95	-5	8,111	-0.06%
2022/10/21	3	38.47	1	38.75	39.05	2	8,078	0.02%
2022/10/20	0	0.00	20	38.55	38.70	-20	8,089	-0.25%
2022/10/19	1	39.80	10	39.42	39.00	-9	8,105	-0.11%
2022/10/18	0.2	39.15	3	39.70	39.55	-2.8	8,090	-0.03%
2022/10/17	3	37.62	17	37.77	39.80	-14	8,162	-0.17%
2022/10/14	1	38.15	30	38.40	38.95	-29	8,231	-0.35%
2022/10/13	33	36.75	36	37.12	36.40	-3	8,282	-0.04%
2022/10/12	2	38.68	3	38.95	38.70	-1	8,242	-0.01%
2022/10/11	5	38.69	1	38.90	38.40	4	8,291	0.05%
2022/10/07	1.4	40.79	2	40.60	40.60	-0.6	8,336	-0.01%
2022/10/06	11.3	41.01	4	41.03	41.10	7.3	8,352	0.09%
2022/10/05	10	41.50	21.1	41.56	40.80	-11.1	8,345	-0.13%
2022/10/04	25	39.91	9	39.88	39.90	16	8,311	0.19%
2022/10/03	4	38.71	4	38.69	38.60	0	8,391	0.00%
2022/09/30	26	38.37	16	38.53	39.45	10	8,407	0.12%
2022/09/29	13	38.78	24	38.99	38.30	-11	8,428	-0.13%
2022/09/28	21	38.51	9	38.52	37.90	12	8,439	0.14%
2022/09/27	38.1	38.96	41.2	39.27	40.30	-3.1	8,331	-0.04%
2022/09/26	37.3	42.09	66.1	40.33	40.15	-28.8	8,083	-0.36%
2022/09/23	7.4	45.29	1	45.30	44.60	6.4	7,976	0.08%
2022/09/22	19.3	45.32	9	45.03	45.80	10.3	7,992	0.13%
2022/09/21	20	45.93	7	45.75	45.35	13	7,978	0.16%
2022/09/20	7	46.64	3.8	46.97	46.60	3.2	7,971	0.04%
2022/09/19	5.3	47.02	1	47.35	46.80	4.3	8,015	0.05%
2022/09/16	2.4	47.71	1.5	48.06	47.25	1	8,045	0.01%
2022/09/15	3.4	49.09	1.3	49.17	48.25	2.2	8,114	0.03%
2022/09/14	11.4	47.51	25	47.91	48.80	-13.6	8,186	-0.17%
2022/09/13	4.5	49.18	0	0.00	48.90	4.5	8,228	0.05%
2022/09/12	25.4	49.10	5.2	49.38	49.30	20.2	8,309	0.24%
2022/09/08	2.1	47.74	6.6	48.03	48.00	-4.6	8,404	-0.05%
2022/09/07	9.1	46.83	4.3	46.61	46.50	4.8	8,480	0.06%
2022/09/06	18	48.11	5.2	47.71	47.30	12.8	8,494	0.15%
2022/09/05	12.5	49.17	14	48.90	48.50	-1.5	8,483	-0.02%
2022/09/02	2	51.40	10.2	51.37	51.00	-8.2	8,479	-0.10%
2022/09/01	10.4	51.19	4	51.25	51.10	6.4	8,484	0.07%
2022/08/31	7.2	51.72	5	51.82	52.20	2.2	8,464	0.03%
2022/08/30	4	51.70	7.5	51.59	52.00	-3.5	8,477	-0.04%
2022/08/29	16.6	50.81	11.3	50.68	50.70	5.3	8,441	0.06%
2022/08/26	50.1	53.47	12	53.37	52.70	38.1	8,393	0.45%
2022/08/25	30.1	52.61	31.2	52.93	53.60	-1.1	8,176	-0.01%
2022/08/24	23	50.77	6.1	50.60	50.30	17	7,970	0.21%
2022/08/23	11	50.59	8	50.23	50.70	3	8,204	0.04%
2022/08/22	5.6	50.91	8	50.91	50.80	-2.4	8,484	-0.03%
2022/08/19	11.4	51.89	2.8	51.85	51.60	8.6	8,626	0.10%
2022/08/18	24.5	51.10	31	50.70	51.50	-6.5	8,886	-0.07%
2022/08/17	20.2	51.11	6.8	51.10	50.90	13.4	8,984	0.15%
2022/08/16	16.4	51.11	78.6	50.93	51.00	-62.2	9,064	-0.69%
2022/08/15	6.5	49.92	5	50.07	50.20	1.5	8,954	0.02%
2022/08/12	59	50.40	38	50.37	50.30	21	8,964	0.23%
2022/08/11	69.2	49.56	26.5	49.50	49.60	42.7	8,792	0.49%
2022/08/10	12.2	47.20	3.6	47.50	47.60	8.6	8,698	0.10%
2022/08/09	6	47.11	24.2	47.12	47.10	-18.2	8,845	-0.21%
2022/08/08	8.1	45.78	2	45.93	45.95	6.1	9,344	0.07%
2022/08/05	13.8	45.95	8	45.99	46.50	5.8	9,800	0.06%
2022/08/04	2	44.88	1.7	44.87	45.30	0.3	9,801	0.00%
2022/08/03	5.1	44.81	11	45.30	45.10	-6	9,954	-0.06%
2022/08/02	10.8	45.74	3.4	45.52	45.45	7.4	10,187	0.07%
2022/08/01	9.3	47.20	0	0.00	47.15	9.3	10,426	0.09%
2022/07/29	8.6	47.90	12.8	48.01	47.75	-4.2	10,543	-0.04%
2022/07/28	9.3	47.47	19	47.34	47.00	-9.7	10,780	-0.09%
2022/07/27	13	46.15	9	46.55	47.15	4	10,957	0.04%
2022/07/26	6	46.50	33.2	46.33	45.90	-27.2	10,981	-0.25%
2022/07/25	6.1	47.36	34	47.55	47.55	-27.9	11,009	-0.25%
2022/07/22	30.5	48.31	23.1	48.45	48.10	7.4	11,136	0.07%
2022/07/21	44.4	47.85	23.6	48.38	48.95	20.8	11,207	0.19%
2022/07/20	2.1	47.59	5.2	47.82	47.25	-3.1	11,225	-0.03%
2022/07/19	12.3	46.34	5.9	46.49	46.55	6.4	11,345	0.06%
2022/07/18	11.4	48.24	16	48.02	48.20	-4.6	11,402	-0.04%
2022/07/15	25.8	46.97	25.4	47.35	47.55	0.4	11,364	0.00%
2022/07/14	16.1	45.18	8.4	45.75	46.15	7.6	11,335	0.07%
2022/07/13	7	45.31	5.7	45.25	44.80	1.3	11,443	0.01%
2022/07/12	23.2	44.16	3	44.93	44.00	20.2	11,600	0.17%
2022/07/11	22	47.73	29	47.38	47.30	-7	11,749	-0.06%
2022/07/08	13.6	46.37	4.1	45.90	46.40	9.5	11,789	0.08%
2022/07/07	2.2	44.89	2	44.98	44.90	0.2	11,800	0.00%
2022/07/06	4.8	45.22	1	43.80	43.30	3.8	12,100	0.03%
2022/07/05	9	45.36	3.7	45.78	46.00	5.3	12,371	0.04%
2022/07/04	14.4	45.09	7	44.78	44.55	7.4	12,364	0.06%
2022/07/01	2.1	46.43	13	46.57	45.05	-10.9	12,365	-0.09%
2022/06/30	39.1	49.26	4	48.09	48.05	35.1	12,273	0.29%
2022/06/29	3.1	50.37	2.2	50.33	50.50	0.9	12,324	0.01%
2022/06/28	5	51.22	4	50.88	51.00	1	12,440	0.01%
2022/06/27	5.2	52.28	5	52.26	52.40	0.2	12,592	0.00%
2022/06/24	4.1	50.55	6	50.48	50.50	-1.9	12,776	-0.02%
2022/06/23	7	49.98	11	49.81	49.95	-4	13,229	-0.03%
2022/06/22	38	51.15	1.1	50.79	50.20	36.9	14,000	0.26%
2022/06/21	14.2	51.10	13	51.94	52.40	1.2	14,530	0.01%
2022/06/20	6	51.33	4	51.50	50.20	2	14,839	0.01%
2022/06/17	18	52.84	13	53.02	52.60	5	14,885	0.03%
2022/06/16	5	56.18	11	56.21	54.60	-6	14,888	-0.04%
2022/06/15	4	57.90	0	0.00	57.00	4	14,993	0.03%
2022/06/14	5.1	57.09	8.2	57.49	58.40	-3.1	15,309	-0.02%
2022/06/13	8.3	58.06	38	58.49	57.70	-29.7	15,378	-0.19%
2022/06/10	11.8	60.40	8.1	60.40	60.50	3.7	15,371	0.02%
2022/06/09	3	61.33	4.5	61.10	61.00	-1.5	15,626	-0.01%
2022/06/08	4	61.70	4.6	60.99	60.80	-0.6	15,664	0.00%
2022/06/07	2	61.30	4	61.00	61.30	-2	15,905	-0.01%
2022/06/06	5	61.00	3	61.43	61.00	2	16,035	0.01%
2022/06/02	12.3	61.54	4	61.75	61.60	8.3	16,288	0.05%
2022/06/01	21.4	61.66	39.4	61.60	61.60	-18.1	16,483	-0.11%
2022/05/31	36	62.50	31.2	62.58	62.30	4.8	16,488	0.03%
2022/05/30	30	62.26	39.8	62.49	62.00	-9.8	16,441	-0.06%
2022/05/27	10	60.83	8.3	60.90	60.70	1.7	16,268	0.01%
2022/05/26	26	60.45	19.3	60.74	60.00	6.7	16,175	0.04%
2022/05/25	11.2	59.60	20.1	59.09	59.80	-8.9	15,883	-0.06%
2022/05/24	16.2	59.12	13	59.27	57.50	3.2	15,892	0.02%
2022/05/23	8.8	59.61	10	59.82	59.40	-1.2	15,785	-0.01%
2022/05/20	6	59.08	11	59.30	59.60	-5	15,830	-0.03%
2022/05/19	6	58.40	9	58.48	59.60	-3	15,801	-0.02%
2022/05/18	16.4	59.84	12	59.32	59.30	4.4	15,781	0.03%
2022/05/17	7.2	59.15	26.4	59.03	60.10	-19.2	15,738	-0.12%
2022/05/16	107.1	60.37	84.1	59.83	58.60	23	15,715	0.15%	大買/
2022/05/13	29	59.36	38	59.23	59.70	-9	15,340	-0.06%
2022/05/12	11.9	56.40	38.7	55.77	55.50	-26.8	15,166	-0.18%
2022/05/11	27.9	57.43	9	57.58	56.90	18.9	15,825	0.12%
2022/05/10	17.6	55.96	13.2	56.57	58.00	4.4	16,239	0.03%
2022/05/09	12.8	56.84	26.2	56.79	56.60	-13.4	16,322	-0.08%
2022/05/06	21.5	55.32	20.5	55.39	55.50	1	16,342	0.01%
2022/05/05	20	57.65	22.4	57.31	57.80	-2.4	16,717	-0.01%
2022/05/04	35.2	56.10	18	55.50	55.60	17.2	16,714	0.10%
2022/05/03	15.2	55.34	18	55.13	55.50	-2.8	16,822	-0.02%
2022/04/29	22	54.92	6	54.53	54.30	16	17,101	0.09%
2022/04/28	7	54.29	4	55.00	54.70	3	17,318	0.02%
2022/04/27	6.2	52.88	7	52.74	53.80	-0.8	17,354	0.00%
2022/04/26	38.2	55.41	11	55.85	54.70	27.2	17,287	0.16%
2022/04/25	13.6	55.14	11	54.79	54.20	2.6	17,357	0.02%
2022/04/22	11.3	58.35	6	57.98	57.90	5.3	17,523	0.03%
2022/04/21	24.2	60.03	4	60.15	59.90	20.2	17,766	0.11%
2022/04/20	9.1	59.00	3	59.37	58.90	6.1	18,011	0.03%
2022/04/19	8.3	60.14	14	60.14	59.30	-5.7	18,412	-0.03%
2022/04/18	9.3	59.76	5	59.74	59.00	4.3	18,403	0.02%
2022/04/15	30.2	59.18	14	59.11	58.40	16.2	18,432	0.09%
2022/04/14	16.5	61.36	15	61.13	60.80	1.5	18,655	0.01%
2022/04/13	17.1	62.14	18	61.99	62.40	-0.9	18,634	0.00%
2022/04/12	20.3	61.77	13	62.12	60.90	7.3	18,821	0.04%
2022/04/11	34.4	64.63	9	65.07	62.60	25.4	18,728	0.14%
2022/04/08	20.1	67.78	11.2	67.95	68.00	8.9	18,893	0.05%
2022/04/07	15.1	68.96	11	68.67	68.00	4.1	18,970	0.02%
2022/04/06	14	68.46	3	68.67	69.40	11	19,232	0.06%
2022/04/01	11.4	67.75	6.2	67.85	69.00	5.2	19,662	0.03%
2022/03/31	15.1	69.15	4.3	69.10	68.90	10.8	19,841	0.05%
2022/03/30	33.3	70.12	46.3	69.87	69.80	-13	19,946	-0.07%
2022/03/29	25.4	70.17	12	70.15	70.00	13.4	20,416	0.07%
2022/03/28	29.1	68.73	34.2	69.15	70.50	-5.1	20,327	-0.03%
2022/03/25	115.5	72.18	66	72.20	71.10	49.5	20,092	0.25%	大買/
2022/03/24	69.5	76.30	26.5	76.23	76.30	43	19,374	0.22%
2022/03/23	72	78.62	54.4	78.81	79.00	17.6	19,064	0.09%
2022/03/22	19	76.54	14.7	76.85	77.20	4.3	19,631	0.02%
2022/03/21	16.2	76.10	18	76.08	75.80	-1.8	19,753	-0.01%
2022/03/18	17.1	74.78	22.6	74.97	75.30	-5.5	20,122	-0.03%
2022/03/17	31.4	73.43	46	73.88	74.90	-14.6	20,327	-0.07%
2022/03/16	13	70.91	18	70.87	70.40	-5	20,662	-0.02%
2022/03/15	10	70.86	18.4	70.96	70.20	-8.4	21,408	-0.04%
2022/03/14	33.4	72.96	42.1	72.70	72.50	-8.8	23,269	-0.04%
2022/03/11	13.6	70.53	11	70.70	71.40	2.6	23,531	0.01%
2022/03/10	35.1	72.10	30	71.74	71.70	5.1	24,096	0.02%
2022/03/09	22.3	68.87	12.1	69.11	68.60	10.3	24,579	0.04%
2022/03/08	34.2	69.35	40.5	69.76	68.10	-6.3	25,744	-0.02%
2022/03/07	20.1	72.70	19.6	73.45	72.00	0.5	27,870	0.00%
2022/03/04	9	76.73	6.4	76.76	76.50	2.6	30,560	0.01%
2022/03/03	21	77.41	15	77.58	77.40	6	32,162	0.02%
2022/03/02	10.3	75.85	15.1	75.47	76.30	-4.8	33,425	-0.01%
2022/03/01	5	74.12	11.5	74.17	75.20	-6.5	35,505	-0.02%
2022/02/25	13	72.48	7	72.78	72.40	6	37,159	0.02%
2022/02/24	21.2	73.66	34.1	72.40	71.50	-13	37,706	-0.03%
2022/02/23	13	75.43	17	75.45	75.80	-4	38,556	-0.01%
2022/02/22	14	74.96	40.3	75.36	74.90	-26.3	38,753	-0.07%
2022/02/21	10	77.57	8	77.48	77.30	2	38,827	0.01%
2022/02/18	8.2	77.52	25	76.76	78.30	-16.8	39,120	-0.04%
2022/02/17	15.3	77.14	57	78.28	77.00	-41.7	39,815	-0.10%
2022/02/16	42.1	78.48	43	79.35	78.10	-1	39,830	0.00%
2022/02/15	18	78.72	16	79.06	77.80	2	40,095	0.00%
2022/02/14	89.1	78.38	24	78.90	77.80	65.1	40,215	0.16%
2022/02/11	92	79.36	85.3	79.91	79.70	6.7	40,771	0.02%
2022/02/10	67.6	76.89	56.2	77.40	78.10	11.4	40,750	0.03%
2022/02/09	14.1	74.81	23.2	74.87	74.70	-9.2	40,664	-0.02%
2022/02/08	34.1	73.16	13.1	72.88	73.00	21	41,039	0.05%
2022/02/07	35	72.97	14	73.08	73.40	21	40,868	0.05%
2022/01/26	51	75.89	86	76.05	76.80	-35	40,695	-0.09%
2022/01/25	76.1	75.78	68	76.04	75.40	8.1	41,051	0.02%
2022/01/24	34	74.07	75.5	73.73	75.30	-41.5	41,508	-0.10%
2022/01/21	39.8	74.40	44.3	75.29	73.10	-4.4	41,929	-0.01%
2022/01/20	16	76.60	14	76.48	77.60	2	41,885	0.00%
2022/01/19	13	77.39	28	77.13	77.10	-15	41,826	-0.04%
2022/01/18	28.5	79.43	21.1	79.72	78.60	7.4	41,937	0.02%
2022/01/17	26	79.14	15	79.25	79.30	11	41,950	0.03%
2022/01/14	47.2	77.29	6.3	77.37	78.10	40.9	42,033	0.10%
2022/01/13	5.1	79.86	21.2	80.01	79.60	-16.2	42,427	-0.04%
2022/01/12	71.1	80.64	66.1	80.08	78.20	5	42,420	0.01%
2022/01/11	27.1	79.17	14.5	79.06	78.30	12.6	42,167	0.03%
2022/01/10	17.3	79.31	23	78.54	80.00	-5.7	42,243	-0.01%
2022/01/07	45.6	79.33	47.3	79.67	78.50	-1.7	42,337	0.00%
2022/01/06	15.1	82.10	18.2	81.95	82.90	-3.1	41,989	-0.01%
2022/01/05	48.3	83.33	18.2	83.22	82.50	30	42,144	0.07%
2022/01/04	8.1	85.78	47.2	85.51	85.50	-39.1	42,220	-0.09%
2022/01/03	46.1	85.70	66	86.37	84.80	-19.9	42,114	-0.05%
2021/12/30	18.1	85.11	17	85.29	85.50	1.1	42,011	0.00%
2021/12/29	28.6	85.30	68	85.52	85.00	-39.4	42,044	-0.09%
2021/12/28	80.7	85.59	127.1	84.68	84.20	-46.4	41,934	-0.11%	大賣/
2021/12/27	45.1	84.51	38.6	84.46	84.70	6.5	41,756	0.02%
2021/12/24	31.1	83.49	32	82.98	82.50	-0.9	41,692	0.00%
2021/12/23	62.2	83.94	60.1	84.01	83.20	2.1	41,679	0.01%
2021/12/22	14.1	81.70	32	81.54	81.00	-17.9	41,410	-0.04%
2021/12/21	31.2	81.10	23.7	80.94	81.20	7.4	41,428	0.02%
2021/12/20	24	82.69	22	82.33	82.20	2	41,361	0.00%
2021/12/17	44.8	82.85	20	82.90	82.40	24.8	41,536	0.06%
2021/12/16	133	84.65	163	85.13	84.50	-30	41,773	-0.07%	大買/大賣/
2021/12/15	61.1	81.55	41	81.89	81.80	20.1	41,044	0.05%
2021/12/14	51.4	80.93	48.2	80.85	81.60	3.2	41,013	0.01%
2021/12/13	65.3	83.22	23.8	83.41	82.80	41.5	40,747	0.10%
2021/12/10	63.3	85.16	57	85.23	84.90	6.3	40,474	0.02%
2021/12/09	122.3	86.65	88.1	86.01	84.60	34.3	39,901	0.09%	大買/
2021/12/08	206	87.89	236.2	87.83	88.40	-30.2	39,235	-0.08%	大買/大賣/
2021/12/07	50.1	83.24	54	83.67	84.30	-3.9	37,600	-0.01%
2021/12/06	61	83.88	42.3	83.42	83.30	18.7	37,365	0.05%
2021/12/03	105	85.94	104.5	85.87	86.50	0.5	37,287	0.00%	大買/大賣/
2021/12/02	191.8	86.36	115	86.32	85.40	76.8	37,252	0.21%	大買/大賣/
2021/12/01	261.5	85.77	281	86.30	86.70	-19.5	36,316	-0.05%	大買/大賣/
2021/11/30	243.3	85.41	169.9	85.15	81.80	73.4	34,565	0.21%	大買/大賣/
2021/11/29	100	79.81	147.7	81.16	84.90	-47.7	32,731	-0.15%	大賣/
2021/11/26	104.1	77.67	91.1	77.46	77.20	13	31,324	0.04%	大買/
2021/11/25	125.1	77.58	118.5	77.40	79.70	6.6	30,253	0.02%	大買/大賣/
2021/11/24	40.8	75.98	126.5	76.31	76.40	-85.8	28,302	-0.30%	大賣/
2021/11/23	54	70.00	17	69.91	69.50	37	27,223	0.14%
2021/11/22	36	69.83	84.5	69.76	71.20	-48.5	27,501	-0.18%
2021/11/19	18	68.06	29	67.90	67.30	-11	27,702	-0.04%
2021/11/18	12.2	67.98	34	67.94	67.70	-21.8	27,758	-0.08%
2021/11/17	37.5	68.25	18.3	68.64	68.90	19.2	27,904	0.07%
2021/11/16	72.1	69.15	80.2	69.59	68.20	-8.1	27,849	-0.03%
2021/11/15	23	67.54	79.2	67.59	67.40	-56.2	27,355	-0.21%
2021/11/12	50.5	67.41	36.1	67.50	66.80	14.5	27,411	0.05%
2021/11/11	27.8	68.66	16	69.10	68.60	11.8	27,191	0.04%
2021/11/10	74.1	69.72	79.1	70.04	69.60	-5	27,049	-0.02%
2021/11/09	71.2	68.65	70.7	68.69	68.30	0.5	26,377	0.00%
2021/11/08	20	67.33	26	67.66	66.60	-6	25,834	-0.02%
2021/11/05	64.1	67.53	66.2	67.37	66.30	-2.1	25,599	-0.01%
2021/11/04	50	64.48	20.4	64.87	64.70	29.6	25,211	0.12%
2021/11/03	18.1	64.35	16.2	64.80	64.10	1.9	25,388	0.01%
2021/11/02	100.4	66.79	55.3	66.99	65.50	45.1	25,396	0.18%
2021/11/01	60.4	67.39	53.4	67.30	68.00	7	25,138	0.03%
2021/10/29	48.3	63.94	106.6	64.19	64.20	-58.3	24,825	-0.23%	大賣/
2021/10/28	13.1	62.58	24	62.73	61.60	-10.9	24,286	-0.05%
2021/10/27	25.7	61.78	19.4	62.00	62.10	6.2	24,335	0.03%
2021/10/26	23.6	61.85	19.1	61.68	61.20	4.5	24,811	0.02%
2021/10/25	36	61.21	5	61.60	61.60	31	25,087	0.12%
2021/10/22	56	61.88	40	61.83	62.00	16	25,756	0.06%
2021/10/21	50	61.61	59.3	61.90	60.50	-9.3	26,940	-0.03%
2021/10/20	19.6	58.88	35	58.33	58.30	-15.4	27,151	-0.06%
2021/10/19	11.5	57.27	16	57.53	57.10	-4.5	27,572	-0.02%
2021/10/18	33	57.44	24.1	57.60	56.80	8.9	28,329	0.03%
2021/10/15	30	57.72	33	57.75	58.80	-3	28,865	-0.01%
2021/10/14	23	55.79	42	54.96	55.10	-19	29,007	-0.07%
2021/10/13	23.3	56.09	29	56.20	54.90	-5.8	29,386	-0.02%
2021/10/12	23.1	58.69	4	58.40	57.70	19.1	29,393	0.06%
2021/10/08	13	61.16	12	61.13	61.30	1	29,452	0.00%
2021/10/07	12	61.50	11	61.56	62.10	1	29,875	0.00%
2021/10/06	31	59.62	6	59.43	58.50	25	31,380	0.08%
2021/10/05	16.1	58.85	2	59.90	60.40	14.1	32,249	0.04%
2021/10/04	10.4	60.46	14	60.26	58.20	-3.6	32,428	-0.01%
2021/10/01	17	61.58	16	61.34	60.50	1	33,205	0.00%
2021/09/30	31.3	63.27	18	63.28	63.60	13.3	34,625	0.04%
2021/09/29	34.2	64.05	23.5	63.63	63.20	10.7	34,630	0.03%
2021/09/28	20	67.56	18.1	67.42	67.10	1.9	34,636	0.01%
2021/09/27	17	68.74	38	68.96	68.10	-21	34,805	-0.06%
2021/09/24	39	70.03	28	69.80	69.00	11	35,209	0.03%
2021/09/23	82.2	70.29	64	70.40	69.60	18.2	35,387	0.05%
2021/09/22	23	68.99	21	69.00	69.30	2	35,842	0.01%
2021/09/17	43.2	68.24	31	68.87	69.40	12.2	36,073	0.03%
2021/09/16	14	68.89	15	68.93	69.00	-1	36,748	0.00%
2021/09/15	10	67.51	11	67.14	67.10	-1	37,667	0.00%
2021/09/14	29	68.69	30.5	68.65	68.10	-1.5	39,322	0.00%
2021/09/13	34	68.61	27	68.95	68.30	7	40,604	0.02%
2021/09/10	45	67.41	39	68.02	69.30	6	41,229	0.01%
2021/09/09	32	66.57	52	66.85	67.00	-20	43,160	-0.05%
2021/09/08	52	66.11	31.1	65.72	65.00	20.9	43,523	0.05%
2021/09/07	66.3	69.58	54.3	70.29	68.60	12	43,238	0.03%
2021/09/06	18	70.57	17.1	71.17	70.60	0.9	42,950	0.00%
2021/09/03	22.7	70.73	68.9	70.92	72.00	-46.2	42,853	-0.11%
2021/09/02	99.2	71.77	94.8	71.78	68.80	4.4	43,072	0.01%
2021/09/01	39.2	70.08	71.1	70.04	70.70	-31.9	42,978	-0.07%
2021/08/31	28.3	70.02	35.4	70.13	70.40	-7.1	43,744	-0.02%
2021/08/30	22	69.68	30.2	69.80	69.60	-8.2	43,580	-0.02%
2021/08/27	66.3	69.66	40.6	69.93	68.70	25.7	43,718	0.06%
2021/08/26	39	69.69	47.7	69.69	70.20	-8.7	43,464	-0.02%
2021/08/25	97.5	68.50	66.6	68.57	68.70	30.9	42,798	0.07%
2021/08/24	32.6	65.71	35	65.28	64.60	-2.4	41,825	-0.01%
2021/08/23	21	63.96	31.5	64.73	64.90	-10.5	41,991	-0.03%
2021/08/20	9.6	62.30	32.1	62.56	62.00	-22.5	42,002	-0.05%
2021/08/19	30.3	60.94	31	61.78	60.00	-0.7	42,029	0.00%
2021/08/18	15	58.87	22	58.89	60.30	-7	42,809	-0.02%
2021/08/17	15.2	57.87	47	57.20	56.00	-31.8	42,930	-0.07%
2021/08/16	14	60.02	7	59.87	59.20	7	42,830	0.02%
2021/08/13	21	60.68	3	62.03	59.80	18	42,736	0.04%
2021/08/12	23	62.66	6	62.67	63.00	17	42,761	0.04%
2021/08/11	17.5	62.58	17.2	62.57	63.00	0.3	42,854	0.00%
2021/08/10	31.2	63.73	29	63.95	62.70	2.2	42,903	0.01%
2021/08/09	20.4	67.15	48.3	66.16	65.50	-28	43,104	-0.06%
2021/08/06	20	69.79	11	69.78	69.30	9	43,250	0.02%
2021/08/05	18	71.33	29.9	71.27	71.60	-11.9	43,441	-0.03%
2021/08/04	54.7	70.85	42	71.20	69.70	12.7	43,842	0.03%
2021/08/03	10	69.47	18.1	69.18	69.00	-8.1	43,935	-0.02%
2021/08/02	18	69.11	14.2	69.17	68.70	3.8	44,212	0.01%
2021/07/30	60.1	71.54	72.2	71.52	69.80	-12.1	44,358	-0.03%
2021/07/29	32	69.91	39.3	70.06	71.80	-7.3	44,148	-0.02%
2021/07/28	102.3	67.34	42.1	67.20	67.60	60.2	44,340	0.14%	大買/
2021/07/27	107	73.11	89.5	73.08	71.70	17.6	44,608	0.04%	大買/
2021/07/26	64.2	71.02	100.1	70.60	71.20	-35.9	43,726	-0.08%
2021/07/23	92.1	69.46	51.2	69.43	67.90	41	43,313	0.09%
2021/07/22	60.5	69.30	47.1	69.51	69.30	13.4	43,250	0.03%
2021/07/21	31	67.17	55.2	67.31	66.40	-24.2	43,084	-0.06%
2021/07/20	43.5	66.15	27.6	66.15	65.10	16	44,059	0.04%
2021/07/19	34	66.84	41.2	67.03	67.10	-7.2	45,994	-0.02%
2021/07/16	51.1	65.58	99.5	65.00	65.10	-48.4	47,289	-0.10%
2021/07/15	30.4	65.74	43.1	65.47	65.50	-12.7	50,274	-0.03%
2021/07/14	62.2	67.04	40.1	66.99	66.50	22.1	51,027	0.04%
2021/07/13	187.1	69.61	152.3	69.34	67.10	34.8	50,995	0.07%	大買/大賣/
2021/07/12	56	66.60	109.3	66.75	67.70	-53.3	49,305	-0.11%	大賣/
2021/07/09	44.1	64.30	49.2	64.39	63.90	-5.1	48,631	-0.01%
2021/07/08	109.1	65.44	31.3	65.37	64.20	77.8	49,415	0.16%	大買/
2021/07/07	117.5	64.54	181.3	63.68	65.70	-63.9	49,823	-0.13%	大買/大賣/
2021/07/06	101	60.88	20.2	61.34	60.70	80.8	49,067	0.16%	大買/
2021/07/05	42	62.12	35.5	62.06	62.00	6.5	50,883	0.01%
2021/07/02	24	60.31	41	60.66	61.30	-17	51,926	-0.03%
2021/07/01	65.8	59.39	59	59.50	58.80	6.8	52,148	0.01%
2021/06/30	54.1	62.06	43	61.64	61.10	11.1	51,772	0.02%
2021/06/29	53	62.91	97.1	62.97	62.00	-44.1	51,477	-0.09%
2021/06/28	22.1	61.30	104.3	61.14	61.00	-82.2	50,641	-0.16%	大賣/
2021/06/25	111.3	61.84	78	61.59	60.90	33.3	50,287	0.07%	大買/
2021/06/24	126.1	62.99	65.2	63.05	62.80	60.9	49,465	0.12%	大買/
2021/06/23	96	62.31	118.1	62.38	64.50	-22.1	48,366	-0.05%	大賣/
2021/06/22	121.3	60.42	100.2	60.63	59.60	21.1	46,598	0.05%	大買/
2021/06/21	69	58.54	67.5	58.77	59.20	1.5	45,198	0.00%
2021/06/18	194.2	59.30	181.8	59.02	58.00	12.4	44,400	0.03%	大買/大賣/
2021/06/17	24.1	54.97	95.5	55.48	56.50	-71.4	42,212	-0.17%
2021/06/16	40	54.03	36	54.36	53.20	4	41,615	0.01%
2021/06/15	73.2	54.28	36	54.59	54.50	37.2	41,494	0.09%
2021/06/11	38.3	54.17	26.2	54.12	53.70	12.1	41,405	0.03%
2021/06/10	100	55.69	74	55.58	55.10	26	41,386	0.06%
2021/06/09	85	54.79	86	54.76	54.50	-1	40,538	0.00%
2021/06/08	61.2	54.28	74.1	53.91	53.40	-12.9	39,603	-0.03%
2021/06/07	16.1	51.09	12	51.83	52.30	4.1	38,610	0.01%
2021/06/04	36.3	52.51	29.1	52.08	51.50	7.2	38,533	0.02%
2021/06/03	23	51.90	30	52.07	52.70	-7	38,248	-0.02%
2021/06/02	14	51.09	53	52.01	50.70	-39	37,984	-0.10%
2021/06/01	51	52.03	63	52.13	51.60	-12	37,889	-0.03%
2021/05/28	31	51.18	27	51.00	50.80	4	37,541	0.01%
2021/05/27	32	49.91	45	49.96	50.00	-13	37,595	-0.03%
2021/05/26	118	50.80	120	50.75	49.65	-2	38,069	-0.01%	大買/大賣/
2021/05/25	44	47.02	44	47.91	49.35	0	37,991	0.00%
2021/05/24	10	44.61	16	44.72	44.90	-6	37,818	-0.02%
2021/05/21	23	43.60	1	43.65	44.10	22	37,958	0.06%
2021/05/20	11	43.87	4	44.34	42.90	7	38,330	0.02%
2021/05/19	14	44.99	17	45.03	45.55	-3	38,318	-0.01%
2021/05/18	24	43.87	13	43.88	45.15	11	38,251	0.03%
2021/05/17	17	43.11	14	41.74	41.35	3	38,136	0.01%
2021/05/14	28	46.14	26.1	46.02	44.45	1.9	37,652	0.01%
2021/05/13	35	45.58	45	46.03	46.10	-10	37,223	-0.03%
2021/05/12	108	46.80	100	46.30	45.20	8	36,716	0.02%	大買/
2021/05/11	55.5	48.63	128	48.87	48.10	-72.5	35,969	-0.20%	大賣/
2021/05/10	95	52.37	25	52.49	51.50	70	35,516	0.20%
2021/05/07	38	54.04	52.2	53.42	54.70	-14.2	35,156	-0.04%
2021/05/06	50	52.33	57	52.44	51.20	-7	34,824	-0.02%
2021/05/05	80	53.51	36	53.90	51.80	44	34,990	0.13%
2021/05/04	97.6	54.28	147	54.13	55.20	-49.4	34,372	-0.14%	大賣/
2021/05/03	88	57.32	49	57.00	54.90	39	33,362	0.12%
2021/04/29	35	57.88	65.3	57.86	58.00	-30.3	32,885	-0.09%
2021/04/28	45	57.46	87	57.44	56.90	-42	32,626	-0.13%
2021/04/27	106.9	56.78	51	57.03	56.10	55.9	32,409	0.17%	大買/
2021/04/26	302	59.98	200	59.98	58.80	102	31,778	0.32%	大買/大賣/鉅額交易
2021/04/23	156	57.17	126.1	57.68	58.30	29.9	30,344	0.10%	大買/大賣/
2021/04/22	155.3	56.87	168	56.26	53.00	-12.8	29,151	-0.04%	大買/大賣/
2021/04/21	220.3	56.54	178	56.79	56.40	42.3	27,746	0.15%	大買/大賣/
2021/04/20	33	51.02	70	50.95	52.90	-37	24,892	-0.15%
2021/04/19	34	47.44	51	47.60	48.15	-17	23,884	-0.07%
2021/04/16	45	46.41	43	46.47	46.15	2	23,470	0.01%
2021/04/15	22	46.02	36	46.35	46.50	-14	23,342	-0.06%
2021/04/14	92	47.43	80	47.46	46.55	12	23,124	0.05%
2021/04/13	120	50.52	181.1	50.23	48.20	-61.1	22,165	-0.28%	大買/大賣/
2021/04/12	117	49.39	72.5	49.60	48.60	44.5	20,842	0.21%	大買/
2021/04/09	194.5	49.03	364	49.11	48.55	-169.5	20,153	-0.84%	大買/大賣/鉅額交易
2021/04/08	105	45.93	206.2	46.84	48.00	-101.2	18,280	-0.55%	大買/大賣/鉅額交易
2021/04/07	57.2	43.49	58	43.45	43.65	-0.8	17,193	0.00%
2021/04/06	30	41.75	19	41.99	42.45	11	17,560	0.06%
2021/04/01	19	41.83	14	41.79	41.75	5	17,712	0.03%
2021/03/31	16	41.67	8	41.86	42.20	8	17,669	0.05%
2021/03/30	12	41.31	14	41.36	41.25	-2	17,764	-0.01%
2021/03/29	19	41.45	2	41.35	41.60	17	18,033	0.09%
2021/03/26	38	41.04	0	0.00	41.15	38	18,784	0.20%
2021/03/25	1	41.10	0	0.00	41.05	1	18,873	0.01%
2021/03/24	4	41.08	2	41.00	41.00	2	19,006	0.01%
2021/03/23	6	41.42	4	41.31	41.15	2	19,321	0.01%
2021/03/22	7.1	41.60	4	41.88	41.60	3.1	19,501	0.02%
2021/03/19	6.1	41.53	4	41.50	41.55	2.1	19,841	0.01%
2021/03/18	11.2	42.43	3	42.63	42.20	8.2	20,037	0.04%
2021/03/17	34	43.18	23	43.38	43.00	11	20,750	0.05%
2021/03/16	21	42.47	17	42.81	43.30	4	21,165	0.02%
2021/03/15	11	41.42	4	41.40	41.55	7	23,087	0.03%
2021/03/12	12	41.10	12	41.00	41.25	0	24,180	0.00%
2021/03/11	11	40.85	9	40.63	41.15	2	25,079	0.01%
2021/03/10	16	40.56	4	40.75	40.30	12	27,227	0.04%
2021/03/09	7	40.64	8	40.59	40.80	-1	28,202	0.00%
2021/03/08	34	42.23	12	41.80	41.60	22	28,620	0.08%
2021/03/05	10	41.33	4	41.34	40.85	6	29,173	0.02%
2021/03/04	5	42.05	1	42.55	42.00	4	29,757	0.01%
2021/03/03	18.1	42.81	16	42.49	42.45	2.1	29,771	0.01%
2021/03/02	32	44.71	48	45.31	43.20	-16	29,757	-0.05%
2021/02/26	116	45.61	73	45.46	44.80	43	29,441	0.15%	大買/
2021/02/25	63	44.88	117	45.26	46.50	-54	28,947	-0.19%	大賣/
2021/02/24	23	43.90	21	43.39	42.90	2	28,334	0.01%
2021/02/23	21	43.84	6	43.80	43.40	15	28,170	0.05%
2021/02/22	59	43.70	136	43.53	43.50	-77	27,996	-0.28%	大賣/
2021/02/19	11	42.83	28	43.07	43.25	-17	27,507	-0.06%
2021/02/18	9	42.13	55	41.78	42.45	-46	27,405	-0.17%
2021/02/17	52.2	40.62	31.5	40.82	40.90	20.6	27,170	0.08%
2021/02/05	15	38.69	14	38.65	38.65	1	26,937	0.00%
2021/02/04	6	39.10	17	39.05	38.95	-11	26,891	-0.04%
2021/02/03	5	39.83	3	40.00	39.40	2	26,883	0.01%
2021/02/02	12	39.72	8	39.79	39.70	4	26,830	0.01%
2021/02/01	8	39.02	78	38.87	39.00	-70	26,794	-0.26%
2021/01/29	4	39.76	1	40.20	40.00	3	26,700	0.01%
2021/01/28	79	41.00	54	40.95	41.00	25	26,567	0.09%
2021/01/27	61	41.99	43	41.64	41.45	18	26,466	0.07%
2021/01/26	13	39.92	3	40.05	40.20	10	25,920	0.04%
2021/01/25	175	40.09	0	0.00	40.40	175	25,874	0.68%	大買/鉅額交易
2021/01/22	26	40.37	59	40.20	40.45	-33	25,767	-0.13%
2021/01/21	25	39.17	15	38.46	38.35	10	25,526	0.04%
2021/01/20	71	40.72	288.3	40.33	39.20	-217.3	25,271	-0.86%	大賣/鉅額交易
2021/01/19	57	43.15	52	43.63	42.95	5	24,844	0.02%
2021/01/18	21	43.27	24	43.28	43.45	-3	24,675	-0.01%
2021/01/15	173.3	44.56	137	44.28	43.85	36.3	24,390	0.15%	大買/大賣/
2021/01/14	252	43.80	57	43.68	43.35	195	23,214	0.84%	大買/鉅額交易
2021/01/13	61	43.26	95.5	43.10	43.20	-34.5	22,781	-0.15%
2021/01/12	17	42.31	11	42.54	41.90	6	22,334	0.03%
2021/01/11	23	42.84	27	42.90	42.95	-4	22,159	-0.02%
2021/01/08	8	41.93	9	41.63	42.00	-1	22,102	0.00%
2021/01/07	12.5	42.29	15	42.47	42.00	-2.5	22,321	-0.01%
2021/01/06	9	41.64	8	41.34	41.55	1	22,178	0.00%
2021/01/05	11	41.80	36	41.96	42.25	-25	21,936	-0.11%
2021/01/04	26	42.16	7	41.88	41.80	19	21,825	0.09%
2020/12/31	22	43.02	9	43.31	42.80	13	21,588	0.06%
2020/12/30	33	44.16	24	44.07	43.65	9	21,398	0.04%
2020/12/29	73	44.08	82	44.12	43.90	-9	21,047	-0.04%
2020/12/28	36	41.94	27	42.13	42.65	9	20,134	0.04%
2020/12/25	16	42.28	20	42.09	41.70	-4	19,751	-0.02%
2020/12/24	21	42.40	8	42.49	42.20	13	19,574	0.07%
2020/12/23	56	42.59	56	42.55	42.60	0	19,383	0.00%
2020/12/22	99.1	43.04	75	43.18	41.80	24.1	19,094	0.13%
2020/12/21	12	40.92	12.2	41.04	41.50	-0.2	18,269	0.00%
2020/12/18	11	41.10	1	41.54	41.10	10	18,105	0.06%
2020/12/17	52	41.26	38.4	41.29	41.10	13.6	17,956	0.08%
2020/12/16	24	42.74	9	42.69	42.50	15	17,643	0.09%
2020/12/15	52	42.21	40.4	43.10	41.60	11.6	17,424	0.07%
2020/12/14	40	43.90	38	43.95	43.40	2	17,103	0.01%
2020/12/11	99	44.29	70	44.08	44.25	29	16,861	0.17%
2020/12/10	80	44.91	107	44.95	44.05	-27	15,993	-0.17%	大賣/
2020/12/09	166	46.67	141	47.14	45.70	25	15,207	0.16%	大買/大賣/
2020/12/08	72	44.71	100.4	44.60	45.70	-28.4	13,020	-0.22%
2020/12/07	116	43.84	59	43.51	43.05	57	11,934	0.48%	大買/
2020/12/04	157.4	43.10	220	43.66	44.30	-62.6	11,044	-0.57%	大買/大賣/
2020/12/03	30	40.88	110	41.30	42.55	-80	8,896	-0.90%	大賣/
2020/12/02	69	38.92	48	39.18	38.70	21	8,094	0.26%
2020/12/01	70	38.69	91	38.92	38.70	-21	7,662	-0.27%
2020/11/30	64	38.41	97.3	38.43	37.75	-33.3	7,067	-0.47%
2020/11/27	18	36.09	5.1	36.07	36.20	12.9	6,504	0.20%
2020/11/26	5	36.23	23	36.10	36.25	-18	6,560	-0.27%
2020/11/25	40	35.15	19	35.16	35.25	21	6,471	0.32%
2020/11/24	104	36.06	49	36.12	35.40	55	6,440	0.85%	大買/
2020/11/23	20	35.41	90	35.40	35.95	-70	6,216	-1.13%
2020/11/20	21	34.28	7	34.26	34.35	14	5,793	0.24%
2020/11/19	13	33.86	25	34.02	33.85	-12	5,733	-0.21%
2020/11/18	3	33.37	6	33.43	33.40	-3	5,645	-0.05%
2020/11/17	60	33.64	13	33.72	33.50	47	5,675	0.83%
2020/11/16	9	33.09	11	33.00	33.15	-2	5,760	-0.03%
2020/11/13	2	32.68	0	0.00	32.80	2	5,827	0.03%
2020/11/12	4	32.78	7	32.96	32.55	-3	6,027	-0.05%
2020/11/11	0	0.00	12	32.99	32.85	-12	6,233	-0.19%
2020/11/10	7	32.41	12	32.60	32.55	-5	6,234	-0.08%
2020/11/09	5	32.55	1.1	32.61	32.55	4	6,280	0.06%
2020/11/06	8	32.65	10	33.04	32.40	-2	6,308	-0.03%
2020/11/05	1	32.95	10.1	32.81	32.70	-9.1	6,374	-0.14%
2020/11/04	7	32.66	6	32.68	32.60	1	6,454	0.02%
2020/11/03	17	32.74	1	32.75	32.90	16	6,647	0.24%
2020/11/02	1	32.50	2	32.40	32.50	-1	6,846	-0.01%
2020/10/30	5	32.00	61	31.85	31.65	-56	6,946	-0.81%
2020/10/29	6	32.13	0	0.00	32.35	6	7,069	0.08%
2020/10/28	11	33.00	50	33.08	32.85	-39	7,182	-0.54%
2020/10/26	2	33.60	4	33.71	33.55	-2	8,108	-0.02%
2020/10/23	4	34.00	6	34.05	33.90	-2	8,170	-0.02%
2020/10/22	6	34.78	6	34.38	34.20	0	8,650	0.00%
2020/10/21	6	34.01	0	0.00	34.00	6	8,799	0.07%
2020/10/20	3	34.42	4	34.23	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	1	34.75	34.50	-1	8,956	-0.01%
2020/10/16	20	35.19	18	34.76	34.50	2	8,991	0.02%
2020/10/15	46	35.49	61	35.64	35.60	-15	8,927	-0.17%
2020/10/14	1	34.20	5	34.05	34.25	-4	8,613	-0.05%
2020/10/13	0	0.00	20	33.35	33.45	-20	8,718	-0.23%
2020/10/12	3	33.55	9	33.89	33.50	-6	8,986	-0.07%
2020/10/08	20	34.35	0	0.00	34.20	20	9,028	0.22%
2020/10/07	0	0.00	0	34.40	34.40	0	9,079	0.00%
2020/10/06	1	34.25	3	34.45	34.25	-2	9,169	-0.02%
2020/10/05	52	34.24	1	34.35	34.10	51	9,303	0.55%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	1	33.80	33.75	-1	9,617	-0.01%
2020/09/28	0	0.00	1	34.00	33.90	-1	9,959	-0.01%
2020/09/25	6	32.91	7	33.62	33.25	-1	10,610	-0.01%
2020/09/24	6	33.46	6	33.70	33.35	0	11,107	0.00%
2020/09/23	1.1	34.41	9	34.76	34.55	-7.9	11,120	-0.07%
2020/09/22	2	34.50	20	34.61	34.55	-18	11,169	-0.16%
2020/09/21	10	35.15	5	35.75	34.90	5	11,158	0.04%
2020/09/18	9	35.94	3	35.80	35.75	6	11,133	0.05%
2020/09/17	12.1	36.03	6.1	35.89	36.10	6	11,111	0.05%
2020/09/16	3	35.72	3	35.67	35.45	0	10,976	0.00%
2020/09/15	3	35.42	0	35.25	35.30	3	10,937	0.03%
2020/09/14	1	35.10	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0.3	35.20	0	0.00	35.05	0.3	11,033	0.00%
2020/09/10	4	35.99	0	0.00	35.45	4	11,042	0.04%
2020/09/09	8.1	35.02	2	35.10	35.90	6.1	11,088	0.05%
2020/09/08	5	35.22	0	0.00	35.25	5	11,062	0.05%
2020/09/07	4.2	36.95	4	36.88	35.50	0.2	11,222	0.00%
2020/09/04	7	35.24	0	0.00	36.00	7	10,950	0.06%
2020/09/03	1	35.94	3	35.82	35.35	-2	10,853	-0.02%
2020/09/02	8	35.66	4	35.76	35.60	4	10,878	0.04%
2020/09/01	2.1	34.85	3	34.90	34.85	-0.9	11,131	-0.01%
2020/08/28	8.1	34.39	9	34.26	34.40	-1	10,840	-0.01%
2020/08/27	2	34.83	9	34.74	35.15	-7	10,857	-0.06%
2020/08/26	1	34.00	6	33.73	33.90	-5	10,986	-0.05%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/24	2	33.38	5	33.46	33.45	-3	11,001	-0.03%
2020/08/21	9	33.38	9	33.45	33.65	0	11,014	0.00%
2020/08/20	23	33.12	9	32.33	33.00	14	11,012	0.13%
2020/08/19	17	36.03	14	35.82	35.65	3	10,851	0.03%
2020/08/18	39	36.85	10	37.03	36.45	29	10,844	0.27%
2020/08/17	34	36.55	29	36.67	36.85	5	10,705	0.05%
2020/08/14	2	35.43	3	35.35	35.40	-1	10,541	-0.01%
2020/08/13	0	0.00	1	35.95	35.20	-1	10,583	-0.01%
2020/08/12	5	35.55	5	35.47	35.55	0	10,578	0.00%
2020/08/11	4	35.64	4	35.63	35.40	0	10,619	0.00%
2020/08/10	3	35.73	1	35.30	35.20	2	10,633	0.02%
2020/08/07	28.9	36.26	30	35.80	35.75	-1.1	10,730	-0.01%
2020/08/06	24	37.18	33	37.29	37.45	-9	10,749	-0.08%
2020/08/05	10	37.31	10	37.21	36.90	0	10,688	0.00%
2020/08/04	6	37.11	14	37.08	37.10	-8	10,597	-0.08%
2020/08/03	12	36.76	32.1	36.77	36.85	-20.1	10,564	-0.19%
2020/07/31	62	37.23	59	37.38	37.15	3	10,441	0.03%
2020/07/30	22	36.03	34	36.09	36.35	-12	9,654	-0.12%
2020/07/29	6	35.85	5	35.60	35.50	1	9,631	0.01%
2020/07/28	48	36.14	36	36.60	35.65	12	9,736	0.12%
2020/07/27	8	34.60	20	35.05	35.25	-12	9,497	-0.13%
2020/07/24	13	34.61	0	0.00	34.25	13	9,370	0.14%
2020/07/23	3	35.33	13	34.97	34.85	-10	9,367	-0.11%
2020/07/22	8	35.04	6	35.07	35.05	2	9,487	0.02%
2020/07/21	14	35.04	14	35.02	34.85	0	9,454	0.00%
2020/07/20	1.2	34.92	9	34.51	34.50	-7.8	9,423	-0.08%
2020/07/17	10	35.09	1	35.00	34.85	9	9,443	0.10%
2020/07/16	8	35.23	14	35.32	35.60	-6	9,483	-0.06%
2020/07/15	1	33.90	1	34.10	34.20	0	9,227	0.00%
2020/07/14	4	33.64	11	33.55	33.50	-7	9,231	-0.08%
2020/07/13	3	34.38	3	34.05	34.30	0	9,247	0.00%
2020/07/10	8	35.70	8	35.93	35.55	0	9,270	0.00%
2020/07/09	2	36.90	8.1	36.89	36.70	-6.1	9,162	-0.07%
2020/07/08	2	37.53	14.3	37.36	37.20	-12.3	9,011	-0.14%
2020/07/07	29	37.19	6	37.48	37.00	23	8,909	0.26%
2020/07/06	33.1	38.60	38	38.82	38.55	-4.9	8,697	-0.06%
2020/07/03	53	35.48	46	35.47	36.45	7	8,188	0.09%
2020/07/02	11	34.10	11	34.18	34.20	0	7,697	0.00%
2020/07/01	12	33.64	17	33.86	33.80	-5	7,699	-0.06%
2020/06/30	25	33.36	4	33.43	33.40	21	7,723	0.27%
2020/06/29	3	33.10	5	33.16	33.00	-2	7,759	-0.03%
2020/06/24	3	33.35	1	33.35	33.30	2	7,783	0.03%
2020/06/23	0	0.00	11	33.56	33.55	-11	7,879	-0.14%
2020/06/22	0	0.00	4	33.81	33.50	-4	7,964	-0.05%
2020/06/19	1.1	33.83	7	34.05	33.60	-5.9	8,082	-0.07%
2020/06/18	4	33.38	4	33.50	33.50	0	8,038	0.00%
2020/06/17	6	33.53	0	0.00	33.75	6	8,047	0.07%
2020/06/16	1	33.90	19	33.93	33.95	-18	8,149	-0.22%
2020/06/15	2	33.55	5	33.59	33.30	-3	8,200	-0.04%
2020/06/12	6	33.44	76	32.91	34.15	-70	8,265	-0.85%
2020/06/11	12	33.39	2	33.20	32.75	10	8,149	0.12%
2020/06/10	2	33.68	3	33.87	33.70	-1	8,183	-0.01%
2020/06/09	41	34.04	29	34.39	33.90	12	8,370	0.14%
2020/06/08	64	35.00	63	34.85	34.85	1	8,405	0.01%
2020/06/05	5	33.90	25	33.92	33.90	-20	8,023	-0.25%
2020/06/04	14	33.94	11	33.82	33.60	3	8,147	0.04%
2020/06/03	21	34.19	11	34.19	34.15	10	8,189	0.12%
2020/06/02	21	34.50	24	34.34	34.55	-3	8,115	-0.04%
2020/05/29	3	33.03	10	33.15	32.75	-7	7,968	-0.09%
2020/05/28	0	0.00	25	33.31	33.10	-25	8,140	-0.31%
2020/05/27	3	32.97	0	0.00	33.20	3	8,364	0.04%
2020/05/26	18	33.71	4	34.06	33.50	14	8,744	0.16%
2020/05/25	1	33.35	9	33.38	33.70	-8	8,973	-0.09%
2020/05/22	9	32.82	6	33.21	32.60	3	8,967	0.03%
2020/05/21	12	33.74	0	0.00	33.65	12	8,967	0.13%
2020/05/20	21	33.54	22	33.72	33.55	-1	9,054	-0.01%
2020/05/19	2	32.98	8	32.98	33.20	-6	9,104	-0.07%
2020/05/18	5	32.87	14	33.00	32.40	-9	9,309	-0.10%
2020/05/15	15	33.75	23	34.23	33.45	-8	9,366	-0.09%
2020/05/14	20	34.14	71	34.17	33.70	-51	9,582	-0.53%
2020/05/13	36	34.34	23.1	34.03	34.40	12.9	9,598	0.13%
2020/05/12	12	33.51	29	33.50	33.40	-17	9,448	-0.18%
2020/05/11	59	32.89	0	0.00	33.05	59	9,464	0.62%
2020/05/08	10	33.36	22	33.09	32.70	-12	9,395	-0.13%
2020/05/07	10	32.60	6	32.80	32.70	4	9,277	0.04%
2020/05/06	7	32.45	30	32.60	32.35	-23	9,233	-0.25%
2020/05/05	15.1	32.92	49	32.62	32.55	-33.9	9,207	-0.37%
2020/05/04	29	32.64	15	32.75	32.85	14	9,141	0.15%
2020/04/30	9	31.93	1	31.56	32.70	8	8,989	0.09%
2020/04/29	3	30.90	3	31.05	30.90	0	8,825	0.00%
2020/04/28	35	31.14	33	30.94	30.95	2	8,819	0.02%
2020/04/27	27	30.42	29	30.53	30.70	-2	8,850	-0.02%
2020/04/24	11	29.36	3	29.40	29.40	8	8,714	0.09%
2020/04/23	2	29.53	4	29.75	29.30	-2	8,710	-0.02%
2020/04/22	3	28.35	5.1	28.88	29.05	-2.1	8,702	-0.02%
2020/04/21	8	29.66	36	29.48	28.75	-28	8,808	-0.32%
2020/04/20	2	28.58	2	28.73	29.00	0	8,715	0.00%
2020/04/17	8	29.35	9.1	29.53	28.80	-1.1	8,765	-0.01%
2020/04/16	0.1	29.10	2	29.10	29.10	-1.9	8,703	-0.02%
2020/04/15	1	28.65	8	29.18	29.05	-7	8,664	-0.08%
2020/04/14	2	28.65	10	28.65	28.65	-8	8,655	-0.09%
2020/04/13	8.1	28.08	2	28.30	28.00	6.1	8,677	0.07%
2020/04/10	31	28.17	0	0.00	28.30	31	8,761	0.35%
2020/04/09	65	28.69	0	0.00	28.45	65	9,015	0.72%
2020/04/08	22	28.53	9	28.62	28.90	13	9,001	0.14%
2020/04/07	7	27.25	4	27.26	27.30	3	8,905	0.03%
2020/04/06	1	26.25	2	26.35	26.60	-1	9,145	-0.01%
2020/04/01	1	26.25	1	26.15	26.15	0	9,526	0.00%
2020/03/31	6	25.91	11	25.91	25.95	-5	9,491	-0.05%
2020/03/30	16	24.78	21	25.30	25.70	-5	9,638	-0.05%
2020/03/27	15	25.80	11	26.47	25.60	4	9,646	0.04%
2020/03/26	12	26.02	9	25.85	26.05	3	9,570	0.03%
2020/03/25	36	25.98	7	25.84	26.00	29	9,519	0.30%
2020/03/24	4	23.88	3	24.20	23.90	1	9,452	0.01%
2020/03/23	0.5	23.15	1	22.70	22.60	-0.5	9,873	-0.01%
2020/03/20	6	24.23	20	24.15	24.30	-14	10,014	-0.14%
2020/03/19	29	23.29	26	23.90	22.55	3	10,038	0.03%
2020/03/18	9	25.22	23	25.48	25.05	-14	10,011	-0.14%
2020/03/17	14	25.81	20	25.52	25.05	-6	10,270	-0.06%
2020/03/16	7	27.78	14	27.77	26.45	-7	10,196	-0.07%
2020/03/13	70	27.30	63	27.25	27.90	7	10,206	0.07%
2020/03/12	23	30.82	40	30.39	30.20	-17	10,016	-0.17%
2020/03/11	16	32.76	18	32.84	32.40	-2	10,010	-0.02%
2020/03/10	23	32.29	24	32.62	33.05	-1	10,412	-0.01%
2020/03/09	36	33.37	143	33.25	33.00	-107	10,701	-1.00%	大賣/鉅額交易
2020/03/06	18	34.79	7	35.05	34.75	11	10,583	0.10%
2020/03/05	92	35.35	10	35.32	35.20	82	10,574	0.78%
2020/03/04	19	34.87	9	34.97	34.85	10	10,516	0.10%
2020/03/03	80	35.76	6	35.90	35.15	74	10,472	0.71%
2020/03/02	18	34.94	58	35.07	35.50	-40	10,424	-0.38%
2020/02/27	102	35.54	96	35.26	34.15	6	10,167	0.06%	大買/
2020/02/26	11	35.29	16	35.70	36.00	-5	9,735	-0.05%
2020/02/25	16	34.81	9	35.01	35.15	7	9,448	0.07%
2020/02/24	3	35.07	22	34.99	35.00	-19	9,393	-0.20%
2020/02/21	16	34.98	29	35.26	35.40	-13	9,348	-0.14%
2020/02/20	50	35.23	23	35.37	35.00	27	9,230	0.29%
2020/02/19	12	35.15	35	35.33	35.30	-23	9,113	-0.25%
2020/02/18	56	34.69	41	34.79	34.65	15	8,882	0.17%
2020/02/17	70	34.86	40	34.99	34.65	30	8,773	0.34%
2020/02/14	43	34.07	13	34.14	34.00	30	8,475	0.35%
2020/02/13	15	33.62	5	33.67	33.50	10	8,308	0.12%
2020/02/12	3	33.53	9.2	33.31	33.60	-6.2	8,348	-0.07%
2020/02/11	0	0.00	2	32.18	32.20	-2	8,274	-0.02%
2020/02/10	0	0.00	7	31.46	31.60	-7	8,344	-0.08%
2020/02/07	3.1	31.98	1	32.00	31.85	2.1	8,493	0.02%
2020/02/06	4	32.28	1	32.25	32.40	3	8,669	0.03%
2020/02/05	5.1	32.21	7	32.23	31.80	-1.9	8,800	-0.02%
2020/02/04	9	31.90	19.1	32.06	32.10	-10.1	8,800	-0.11%
2020/02/03	17.1	30.69	14	30.85	31.20	3.1	8,871	0.03%
2020/01/31	18.5	32.39	2	32.15	32.50	16.5	8,827	0.19%
2020/01/30	24.1	32.69	37	32.89	32.25	-12.9	9,107	-0.14%
2020/01/20	19.5	35.78	3	35.78	35.80	16.5	9,084	0.18%
2020/01/17	6	35.56	7	35.54	35.45	-1	9,265	-0.01%
2020/01/16	10	35.60	0	0.00	35.45	10	9,526	0.10%
2020/01/15	13	35.82	4	35.70	35.55	9	9,835	0.09%
2020/01/14	13	35.56	6.1	35.51	35.40	7	9,947	0.07%
2020/01/13	8	34.81	10.1	35.05	35.15	-2.1	10,704	-0.02%
2020/01/10	2.1	34.09	1.3	34.11	34.15	0.8	11,060	0.01%
2020/01/09	9	34.42	5.1	34.31	34.30	4	11,048	0.04%
2020/01/08	9	34.07	4	34.54	34.00	5	11,063	0.05%
2020/01/07	3	34.92	25	34.83	34.80	-22	11,090	-0.20%
2020/01/06	10.1	35.63	1	35.70	35.20	9.1	11,228	0.08%
2020/01/03	8	36.61	4	36.55	36.25	4	11,149	0.04%
2020/01/02	9	36.80	11	36.90	36.90	-2	10,906	-0.02%
2019/12/31	24	36.69	3.1	36.79	36.35	20.9	10,825	0.19%
2019/12/30	32	37.34	9.3	37.22	37.10	22.7	10,750	0.21%
2019/12/27	6	36.43	38.1	36.79	37.30	-32.1	10,473	-0.31%
2019/12/26	1	35.85	6	35.99	35.80	-5	10,121	-0.05%
2019/12/25	5	36.21	5	36.38	36.10	0	10,177	0.00%
2019/12/24	11	35.78	8	35.79	35.80	3	10,039	0.03%
2019/12/23	6	36.17	9	36.01	36.10	-3	10,132	-0.03%
2019/12/20	2	36.08	3	36.00	35.90	-1	10,247	-0.01%
2019/12/19	12	35.89	30	35.96	35.90	-18	10,473	-0.17%
2019/12/18	43	36.93	54	36.75	36.30	-11	10,454	-0.11%
2019/12/17	10	36.38	14	36.49	36.60	-4	10,055	-0.04%
2019/12/16	18	36.08	18	36.21	36.05	0	10,068	0.00%
2019/12/13	26	35.78	16	35.55	35.60	10	9,918	0.10%
2019/12/12	37.3	36.42	62	36.23	35.50	-24.7	9,803	-0.25%
2019/12/11	16	35.52	0	0.00	35.50	16	9,404	0.17%
2019/12/10	24	35.31	27	35.64	35.75	-3	9,363	-0.03%
2019/12/09	6	35.36	4	35.34	35.30	2	9,240	0.02%
2019/12/06	23	35.49	23	35.55	35.55	0	9,233	0.00%
2019/12/05	28	35.59	30	35.79	35.25	-2	9,090	-0.02%
2019/12/04	16	34.56	69	34.40	34.85	-53	8,701	-0.61%
2019/12/02	0	0.00	7	33.16	33.05	-7	8,328	-0.08%
2019/11/29	13	33.60	12	33.52	33.45	1	8,386	0.01%
2019/11/28	6.2	33.79	6	33.84	33.80	0.2	8,410	0.00%
2019/11/27	4	33.98	13	33.97	34.10	-9	8,529	-0.11%
2019/11/26	5	33.25	6	33.23	33.35	-1	8,500	-0.01%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/21	3	32.90	4	33.08	33.25	-1	8,766	-0.01%
2019/11/20	7	33.23	16	33.23	33.15	-9	8,779	-0.10%
2019/11/19	15	33.40	14	33.35	33.60	1	8,826	0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	28	33.03	33.00	-28	8,970	-0.31%
2019/11/14	1	33.15	3	33.03	33.00	-2	9,074	-0.02%
2019/11/13	8	33.46	13	33.42	33.25	-5	9,090	-0.06%
2019/11/12	15	33.37	25	33.38	33.60	-10	9,106	-0.11%
2019/11/11	45	33.43	10	33.07	33.00	35	9,114	0.38%
2019/11/08	30	34.58	8	34.34	34.30	22	9,043	0.24%
2019/11/07	32	35.28	0	0.00	35.05	32	9,033	0.35%
2019/11/06	12	35.93	8	36.03	35.75	4	9,078	0.04%
2019/11/05	6	36.24	4	36.35	36.00	2	8,993	0.02%
2019/11/04	14	36.04	24	36.05	35.80	-10	8,863	-0.11%
2019/11/01	6	35.51	3	35.13	35.70	3	8,740	0.03%
2019/10/31	7	35.26	7	35.41	35.05	0	8,780	0.00%
2019/10/30	7	35.84	1	35.80	35.80	6	8,690	0.07%
2019/10/29	25	36.29	22	36.16	36.05	3	8,683	0.03%
2019/10/28	3.5	35.78	8	35.44	35.60	-4.5	8,555	-0.05%
2019/10/25	8.5	35.82	14	35.95	35.50	-5.5	8,580	-0.06%
2019/10/24	40.2	36.55	43	36.74	36.70	-2.8	8,427	-0.03%
2019/10/23	19	36.59	24	36.55	36.35	-5	8,296	-0.06%
2019/10/22	41.3	36.15	16.1	36.15	36.15	25.2	8,261	0.31%
2019/10/21	76	36.19	105	36.36	36.30	-29	8,106	-0.36%	大賣/
2019/10/18	17	34.66	39	34.52	34.80	-22	7,458	-0.29%
2019/10/17	0	0.00	3	33.40	33.45	-3	7,237	-0.04%
2019/10/16	8	33.26	1	33.55	33.20	7	7,345	0.10%
2019/10/15	5	33.75	35	33.77	33.40	-30	7,326	-0.41%
2019/10/14	25	33.76	39	33.80	33.75	-14	7,233	-0.19%
2019/10/09	4	32.58	7	32.80	32.70	-3	7,081	-0.04%
2019/10/08	25	32.71	34.3	32.96	32.90	-9.3	7,118	-0.13%
2019/10/07	14	33.56	15	33.77	33.45	-1	7,175	-0.01%
2019/10/04	9	33.83	20	34.18	33.85	-11	7,280	-0.15%
2019/10/03	7	33.52	4	34.05	34.10	3	7,323	0.04%
2019/10/02	30	33.86	4	33.86	33.90	26	7,419	0.35%
2019/10/01	21	34.53	24	34.49	34.60	-3	7,428	-0.04%
2019/09/27	35	33.79	4	34.20	33.65	31	7,471	0.41%
2019/09/26	38	34.27	24	34.58	34.10	14	7,535	0.19%
2019/09/25	58	34.33	26	34.20	34.50	32	7,686	0.42%
2019/09/24	8.5	34.39	15	34.39	34.15	-6.5	7,755	-0.08%
2019/09/23	3	33.80	7	33.60	33.75	-4	7,525	-0.05%
2019/09/20	2	33.50	3	33.68	33.45	-1	7,554	-0.01%
2019/09/19	3	33.17	28	33.26	33.50	-25	7,653	-0.33%
2019/09/18	3	32.60	2	32.60	32.55	1	7,571	0.01%
2019/09/17	2.2	32.36	9	32.57	32.50	-6.8	7,640	-0.09%
2019/09/12	10	32.39	21	32.50	32.20	-11	7,842	-0.14%
2019/09/10	7	31.90	2	32.43	31.90	5	8,037	0.06%
2019/09/09	8	32.49	0	0.00	32.35	8	8,377	0.10%
2019/09/06	4	32.90	16	33.20	32.90	-12	8,430	-0.14%
2019/09/05	0	32.90	17	32.89	32.90	-17	8,426	-0.20%
2019/09/04	1	32.70	11	32.73	32.85	-10	8,683	-0.12%
2019/09/03	10	32.89	12	33.10	32.50	-2	8,754	-0.02%
2019/09/02	8.2	32.39	8	32.53	32.70	0.2	8,710	0.00%
2019/08/30	18	32.68	24	32.65	32.10	-6	8,713	-0.07%
2019/08/29	11	32.22	7	32.28	32.30	4	8,640	0.05%
2019/08/28	29	32.44	35	32.32	32.55	-6	8,568	-0.07%
2019/08/27	9	31.46	0	0.00	31.40	9	8,406	0.11%
2019/08/26	4	31.70	1	31.60	31.50	3	8,466	0.04%
2019/08/23	8	32.33	8	32.49	32.40	0	8,468	0.00%
2019/08/22	2	32.55	5	32.82	32.40	-3	8,490	-0.04%
2019/08/21	14	32.76	2	33.10	32.70	12	8,500	0.14%
2019/08/20	11	33.08	2	33.25	32.90	9	8,487	0.11%
2019/08/19	12	33.38	15	33.47	33.40	-3	8,459	-0.04%
2019/08/16	1	31.90	7	32.16	32.50	-6	8,412	-0.07%
2019/08/15	6	31.77	9	31.81	31.85	-3	8,490	-0.04%
2019/08/14	7	32.76	19	32.83	32.50	-12	8,552	-0.14%
2019/08/13	5	32.41	5	32.80	32.50	0	8,640	0.00%
2019/08/12	23	32.36	173.4	32.37	32.45	-150.4	8,721	-1.72%	大賣/鉅額交易
2019/08/08	4	32.84	2	33.18	32.85	2	8,736	0.02%
2019/08/07	14	33.51	2	33.38	33.20	12	8,803	0.14%
2019/08/06	23	32.81	18	33.09	34.15	5	8,983	0.06%
2019/08/05	34	34.21	2	34.13	33.85	32	9,305	0.34%
2019/08/02	31	34.63	5	34.70	34.55	26	9,570	0.27%
2019/08/01	4	35.79	0	0.00	35.75	4	9,723	0.04%
2019/07/31	4	35.88	10	35.99	36.20	-6	9,932	-0.06%
2019/07/30	98	35.87	16	36.00	35.60	82	9,958	0.82%
2019/07/29	69	37.16	29	37.33	37.05	40	9,899	0.40%
2019/07/26	52	36.90	19	37.00	37.00	33	9,916	0.33%
2019/07/25	6	36.74	5	36.85	36.90	1	9,947	0.01%
2019/07/24	26	37.02	37.8	37.02	36.80	-11.8	10,024	-0.12%
2019/07/23	4	36.20	0	0.00	36.10	4	10,242	0.04%
2019/07/22	10	36.56	9	36.74	36.50	1	10,750	0.01%
2019/07/19	18	35.83	37	35.43	36.05	-19	11,077	-0.17%
2019/07/18	20	34.92	0	0.00	34.50	20	11,053	0.18%
2019/07/17	0	0.00	1	35.60	35.65	-1	11,077	-0.01%
2019/07/16	1	35.90	1	36.15	35.90	0	11,708	0.00%
2019/07/15	16	35.83	40	35.88	35.70	-24	11,875	-0.20%
2019/07/12	29	35.62	5	35.74	35.40	24	12,082	0.20%
2019/07/11	11	35.73	9	35.79	35.60	2	12,129	0.02%
2019/07/10	8	37.54	138	37.42	37.60	-130	12,100	-1.07%	大賣/鉅額交易
2019/07/09	16	37.64	14	37.73	37.40	2	12,054	0.02%
2019/07/08	126.8	38.19	29	38.14	38.05	97.8	12,117	0.81%	大買/
2019/07/05	2	37.63	4	37.55	37.80	-2	12,158	-0.02%
2019/07/04	9	37.50	26	37.40	37.55	-17	12,166	-0.14%
2019/07/03	17	36.83	3	37.08	36.90	14	12,483	0.11%
2019/07/02	48	37.25	35	36.96	37.10	13	12,517	0.10%
2019/07/01	17	36.34	33	36.16	36.45	-16	12,550	-0.13%
2019/06/28	3	35.18	8	35.32	35.35	-5	12,808	-0.04%
2019/06/27	17	34.95	23	35.12	35.15	-6	13,119	-0.05%
2019/06/26	34	34.42	23	34.77	34.70	11	13,074	0.08%
2019/06/25	30	35.25	3	35.58	35.30	27	13,030	0.21%
2019/06/24	5	35.24	16	35.59	36.00	-11	12,960	-0.08%
2019/06/21	9	35.17	21	35.42	35.05	-12	12,923	-0.09%
2019/06/20	18	35.96	24	36.01	35.70	-6	12,880	-0.05%
2019/06/19	16	35.46	16	35.33	35.55	0	12,826	0.00%
2019/06/18	10	35.18	3	35.18	35.05	7	12,825	0.05%
2019/06/17	22	35.89	34	35.69	35.50	-12	12,844	-0.09%
2019/06/14	4	34.59	3	34.70	34.40	1	12,517	0.01%
2019/06/13	3	34.17	0	0.00	34.25	3	12,543	0.02%
2019/06/12	51	34.93	22	34.95	34.60	29	12,564	0.23%
2019/06/11	6	33.83	8	33.94	34.05	-2	12,406	-0.02%
2019/06/10	2	33.25	3	33.30	33.25	-1	12,391	-0.01%
2019/06/06	11	32.85	2	32.88	32.80	9	12,525	0.07%
2019/06/05	2	33.58	4	34.13	33.10	-2	12,542	-0.02%
2019/06/04	0	0.00	3	33.37	33.50	-3	12,606	-0.02%
2019/06/03	1.1	33.16	1	33.00	33.25	0.1	12,833	0.00%
2019/05/31	3	33.53	4	33.33	33.50	-1	13,007	-0.01%
2019/05/30	9	32.99	4	32.73	33.15	5	13,059	0.04%
2019/05/29	6	32.28	9	32.35	32.30	-3	13,289	-0.02%
2019/05/28	16	32.73	20	32.86	32.95	-4	13,695	-0.03%
2019/05/27	13	33.00	21	33.45	32.90	-8	14,182	-0.06%
2019/05/24	24	33.39	5.3	33.65	33.05	18.8	14,485	0.13%
2019/05/23	40	33.21	34	33.17	33.30	6	14,617	0.04%
2019/05/22	10	34.37	9	34.42	33.90	1	14,824	0.01%
2019/05/21	5	33.36	23	33.04	33.90	-18	15,197	-0.12%
2019/05/20	15.5	33.21	12	32.95	33.05	3.5	15,278	0.02%
2019/05/17	11	33.96	11	34.09	33.80	0	15,570	0.00%
2019/05/16	16.1	34.13	6	34.63	33.80	10.1	15,910	0.06%
2019/05/15	24	35.16	19	35.05	34.90	5	16,886	0.03%
2019/05/14	12	34.07	13	34.13	35.25	-1	17,494	-0.01%
2019/05/13	36	34.77	5	34.59	33.80	31	17,719	0.17%
2019/05/10	33	37.19	4	37.80	36.60	29	17,580	0.17%
2019/05/09	34	37.81	2	37.85	37.25	32	17,423	0.18%
2019/05/08	19	38.79	28	38.88	38.90	-9	17,313	-0.05%
2019/05/07	5	38.44	3	38.65	38.40	2	17,407	0.01%
2019/05/06	18	38.33	29	38.37	38.15	-11	17,976	-0.06%
2019/05/03	14	39.22	10	39.49	39.35	4	17,943	0.02%
2019/05/02	3	39.12	1	39.05	38.90	2	17,968	0.01%
2019/04/30	6	38.43	8	38.69	39.05	-2	18,100	-0.01%
2019/04/29	60.1	39.69	68	39.23	38.55	-7.9	17,988	-0.04%
2019/04/26	66	40.72	43	40.76	41.15	23	17,730	0.13%
2019/04/25	25	40.37	38	40.31	40.55	-13	17,250	-0.08%
2019/04/24	17	39.73	11	39.82	39.40	6	16,889	0.04%
2019/04/23	2.1	38.96	1	39.10	39.00	1.1	16,911	0.01%
2019/04/22	63	40.54	80	40.02	39.25	-17	17,008	-0.10%
2019/04/19	10	38.74	15	38.76	39.00	-5	16,563	-0.03%
2019/04/18	24	38.95	23	38.52	37.85	1	16,598	0.01%
2019/04/17	10	38.37	3	38.25	38.25	7	16,622	0.04%
2019/04/16	17	37.67	12	37.90	38.05	5	16,677	0.03%
2019/04/15	7	37.52	7	37.63	37.30	0	16,926	0.00%
2019/04/12	9	37.54	11	37.25	37.25	-2	17,317	-0.01%
2019/04/11	28	38.38	25	38.65	38.10	3	17,415	0.02%
2019/04/10	9	39.28	7	39.34	39.35	2	17,356	0.01%
2019/04/09	51	40.17	58	40.23	39.60	-7	17,404	-0.04%
2019/04/08	6	39.73	24	39.51	39.30	-18	17,317	-0.10%
2019/04/03	46.2	39.64	51	39.38	39.20	-4.8	17,378	-0.03%
2019/04/02	45	38.59	72.9	38.82	39.45	-27.9	17,400	-0.16%
2019/04/01	77	37.88	49	37.84	37.90	28	17,263	0.16%
2019/03/29	9	36.64	11	36.44	36.90	-2	17,149	-0.01%
2019/03/28	23	36.91	7	37.24	36.55	16	17,823	0.09%
2019/03/27	11	36.97	11	37.05	36.80	0	18,695	0.00%
2019/03/26	22	37.00	9	37.21	36.90	13	19,704	0.07%
2019/03/25	10	36.28	2	36.40	36.70	8	20,382	0.04%
2019/03/22	20	37.33	19	37.33	37.10	1	20,597	0.00%
2019/03/21	12	37.10	13	37.12	36.75	-1	20,876	0.00%
2019/03/20	35	37.07	30	37.13	37.10	5	21,208	0.02%
2019/03/19	1	36.30	2	36.60	36.45	-1	21,697	0.00%
2019/03/18	2	36.15	0	0.00	36.25	2	22,043	0.01%
2019/03/15	1	36.80	2	37.05	36.70	-1	22,301	0.00%
2019/03/14	16	36.59	0	0.00	36.45	16	22,583	0.07%
2019/03/13	2	37.10	3	37.13	37.10	-1	23,091	0.00%
2019/03/12	14	37.78	19	37.61	37.35	-5	23,411	-0.02%
2019/03/11	9	37.44	2	37.48	37.30	7	23,766	0.03%
2019/03/08	13	36.83	7	37.00	37.25	6	24,548	0.02%
2019/03/07	15	37.57	7	37.38	37.05	8	25,184	0.03%
2019/03/06	24	39.04	16	39.04	38.65	8	26,262	0.03%
2019/03/05	2	38.65	7	38.93	38.60	-5	27,112	-0.02%
2019/03/04	22	39.43	21	39.38	38.95	1	28,054	0.00%
2019/02/27	45	39.12	46	39.24	39.50	-1	28,110	0.00%
2019/02/26	18	38.62	17	39.21	38.60	1	28,202	0.00%
2019/02/25	32	37.78	45	37.80	37.80	-13	28,383	-0.05%
2019/02/22	48	39.54	35	38.94	38.75	13	29,437	0.04%
2019/02/21	23	38.99	11	38.95	39.40	12	29,463	0.04%
2019/02/20	28	40.23	45	40.61	39.50	-17	29,489	-0.06%
2019/02/19	5	39.41	15	39.17	39.50	-10	29,660	-0.03%
2019/02/18	22	39.76	18	39.81	39.20	4	30,192	0.01%
2019/02/15	15	38.94	18	39.11	38.80	-3	30,612	-0.01%
2019/02/14	103.5	40.04	87	39.96	39.80	16.5	30,775	0.05%	大買/
2019/02/13	18	36.88	56	38.14	38.75	-38	30,306	-0.13%
2019/02/12	39	35.33	30	35.38	35.25	9	30,182	0.03%
2019/02/11	32	34.47	38	34.46	34.35	-6	31,029	-0.02%
2019/01/30	7.6	33.69	20	33.87	33.40	-12.4	31,892	-0.04%
2019/01/29	27	33.50	8	33.36	33.40	19	32,202	0.06%
2019/01/28	35	34.54	12	34.72	34.25	23	32,566	0.07%
2019/01/25	65	34.20	72	34.22	34.30	-7	33,389	-0.02%
2019/01/24	3	32.62	11	32.65	32.65	-8	34,287	-0.02%
2019/01/23	14	32.25	29	32.39	32.25	-15	34,578	-0.04%
2019/01/22	18	32.63	29	32.47	32.60	-11	34,995	-0.03%
2019/01/21	17	32.31	9	32.42	32.20	8	35,430	0.02%
2019/01/18	16	31.68	5	31.70	32.20	11	35,828	0.03%
2019/01/17	9	32.34	5	32.43	32.00	4	36,054	0.01%
2019/01/16	16	32.48	11	32.42	32.60	5	36,365	0.01%
2019/01/15	6	32.01	4	32.09	32.05	2	36,476	0.01%
2019/01/14	14	31.90	14	31.99	31.85	0	36,612	0.00%
2019/01/11	13.8	33.78	22	33.48	32.95	-8.3	36,713	-0.02%
2019/01/10	11	33.95	28	33.95	33.40	-17	36,865	-0.05%
2019/01/09	44	33.56	41	33.55	33.40	3	37,074	0.01%
2019/01/08	56	33.23	55	33.05	33.35	1	37,626	0.00%
2019/01/07	45	33.08	49	33.18	33.55	-4	37,762	-0.01%
2019/01/04	34	30.31	47	30.61	31.50	-13	38,001	-0.03%
2019/01/03	58	32.61	45	32.55	32.00	13	37,814	0.03%
2019/01/02	7	33.76	6	33.78	33.50	1	38,184	0.00%
2018/12/28	49	33.56	43	33.35	33.50	6	38,634	0.02%
2018/12/27	50	34.10	47	33.81	33.50	3	39,107	0.01%
2018/12/26	32	33.33	23	33.58	32.50	9	39,032	0.02%
2018/12/25	39	33.01	29	33.19	33.40	10	39,341	0.03%
2018/12/24	50	33.97	30	34.13	34.40	20	39,312	0.05%
2018/12/22	34	34.21	34	34.32	34.65	0	39,298	0.00%
2018/12/21	52	34.56	61	34.61	35.45	-9	39,507	-0.02%
2018/12/20	56	33.63	61	33.70	33.60	-5	39,119	-0.01%
2018/12/19	84	36.69	71	36.81	35.20	13	38,481	0.03%
2018/12/18	51	38.88	55	38.88	37.60	-4	38,498	-0.01%
2018/12/17	24	40.81	22	40.54	40.50	2	38,648	0.01%
2018/12/14	62	41.22	37	41.50	40.70	25	38,836	0.06%
2018/12/13	51	42.22	66	42.06	42.30	-15	38,818	-0.04%
2018/12/12	45	42.02	36.8	41.97	41.85	8.3	38,745	0.02%
2018/12/11	12	41.41	23	41.78	40.55	-11	38,901	-0.03%
2018/12/10	61	40.62	51	40.05	41.45	10	39,090	0.03%
2018/12/07	55	41.07	49	40.86	40.90	6	39,058	0.02%
2018/12/06	45	40.60	63	40.09	40.15	-18	39,164	-0.05%
2018/12/05	29	41.67	37	41.86	41.90	-8	39,076	-0.02%
2018/12/04	38.7	43.47	49	43.70	43.20	-10.3	39,419	-0.03%
2018/12/03	50	44.94	107	44.87	44.20	-57	39,430	-0.14%	大賣/
2018/11/30	122	42.65	73	42.78	43.20	49	38,819	0.13%	大買/
2018/11/29	112	41.88	112	41.96	42.50	0	38,225	0.00%	大買/大賣/
2018/11/28	50	40.04	55	40.26	39.85	-5	37,146	-0.01%
2018/11/27	198	39.46	189	39.46	39.40	9	36,504	0.02%	大買/大賣/
2018/11/26	28	38.05	38	38.19	38.20	-10	35,653	-0.03%
2018/11/23	76	38.83	57	38.58	37.35	19	35,760	0.05%
2018/11/22	88.8	39.09	67	38.91	38.15	21.8	35,578	0.06%
2018/11/21	119	39.60	144	39.67	39.50	-25	35,256	-0.07%	大買/大賣/
2018/11/20	12	37.65	13	37.61	37.45	-1	34,251	0.00%
2018/11/19	7	37.36	13	37.42	37.70	-6	34,401	-0.02%
2018/11/16	69	37.92	68	37.97	36.75	1	34,265	0.00%
2018/11/15	79	37.12	282	36.48	37.70	-203	33,749	-0.60%	大賣/鉅額交易
2018/11/14	289	37.34	73	37.42	37.00	216	33,259	0.65%	大買/鉅額交易
2018/11/13	78	37.49	279	37.45	38.35	-201	32,871	-0.61%	大賣/鉅額交易
2018/11/12	121	37.28	128	37.36	37.80	-7	32,467	-0.02%	大買/大賣/
2018/11/09	293	36.98	96	36.66	37.00	197	32,209	0.61%	大買/鉅額交易
2018/11/08	142	37.01	116	36.68	36.25	26	31,899	0.08%	大買/大賣/
2018/11/07	73	34.20	98	34.59	35.80	-25	31,002	-0.08%
2018/11/06	84	32.73	94	32.90	32.55	-10	30,328	-0.03%
2018/11/05	67	33.39	81	33.46	34.05	-14	30,079	-0.05%
2018/11/02	159	33.48	198	33.51	33.30	-39	29,779	-0.13%	大買/大賣/
2018/11/01	257	32.92	172	32.94	32.75	85	29,018	0.29%	大買/大賣/
2018/10/31	71	31.11	55	31.30	31.40	16	27,766	0.06%
2018/10/30	82	28.30	67	28.19	28.55	15	27,535	0.05%
2018/10/29	286	27.09	303	28.46	28.65	-17	27,409	-0.06%	大買/大賣/
2018/10/26	45	26.66	26	26.74	26.05	19	27,322	0.07%
2018/10/25	21	26.89	9	26.74	26.55	12	27,120	0.04%
2018/10/24	34	30.37	39	30.42	29.50	-5	26,849	-0.02%
2018/10/23	30	31.92	25	32.31	31.35	5	26,639	0.02%
2018/10/22	29	32.35	48	32.76	33.10	-19	26,588	-0.07%
2018/10/19	38	31.58	30	32.27	32.35	8	26,568	0.03%
2018/10/18	45	33.59	37	33.53	33.25	8	26,457	0.03%
2018/10/17	60	33.86	42	33.76	33.10	18	26,349	0.07%
2018/10/16	143	33.61	204.3	34.12	33.25	-61.3	26,327	-0.23%	大買/大賣/
2018/10/15	43	31.75	36	31.82	32.00	7	26,269	0.03%
2018/10/12	97	32.19	53	31.93	31.85	44	26,475	0.17%
2018/10/11	40	32.33	16	31.93	31.80	24	26,210	0.09%
2018/10/09	65	35.46	74	35.65	35.30	-9	26,240	-0.03%
2018/10/08	55	35.58	63	36.06	35.15	-8	26,051	-0.03%
2018/10/05	38	37.42	21	38.30	36.80	17	25,907	0.07%
2018/10/04	39	40.43	42	40.32	40.00	-3	25,635	-0.01%
2018/10/03	54	40.45	60	41.36	40.40	-6	25,839	-0.02%
2018/10/02	59.2	42.95	52	43.16	42.60	7.2	26,084	0.03%
2018/10/01	34	42.90	24	42.98	43.20	10	26,286	0.04%
2018/09/28	28	43.11	36	43.20	43.50	-8	26,732	-0.03%
2018/09/27	51	43.63	43	42.70	42.20	8	26,709	0.03%
2018/09/26	90	44.01	83	43.95	43.80	7	27,040	0.03%
2018/09/25	141	44.87	141	45.25	44.15	0	26,956	0.00%	大買/大賣/
2018/09/21	95	42.51	101	43.58	43.85	-6	26,206	-0.02%	大賣/
2018/09/20	78	40.97	83	41.09	40.75	-5	25,600	-0.02%
2018/09/19	25.1	41.76	24	41.21	40.20	1.1	25,686	0.00%
2018/09/18	70	41.17	44	41.27	40.95	26	25,896	0.10%
2018/09/17	100	41.99	101	42.13	42.40	-1	26,186	0.00%	大賣/
2018/09/14	64	39.72	140	39.83	41.45	-76	25,773	-0.29%	大賣/
2018/09/13	85	38.93	66	38.72	37.70	19	25,506	0.07%
2018/09/12	72	38.47	136	38.55	38.65	-64	25,568	-0.25%	大賣/
2018/09/11	60.2	39.51	49	39.14	39.60	11.2	25,723	0.04%
2018/09/10	85	39.60	49	39.48	37.45	36	25,491	0.14%
2018/09/07	46	43.14	48	43.88	41.50	-2	25,119	-0.01%
2018/09/06	18	44.83	20	44.75	44.00	-2	25,060	-0.01%
2018/09/05	20	44.43	30	44.46	44.55	-10	25,627	-0.04%
2018/09/04	67	44.06	67	43.80	43.85	0	27,102	0.00%
2018/09/03	28	44.94	27	45.24	43.55	1	27,874	0.00%
2018/08/31	32	46.44	10	46.49	47.25	22	28,015	0.08%
2018/08/30	48	48.66	64	48.44	47.50	-16	28,162	-0.06%
2018/08/29	64	47.17	39	46.95	47.60	25	28,205	0.09%
2018/08/28	26	47.73	29	47.58	47.10	-3	28,746	-0.01%
2018/08/27	63	45.11	63	46.08	47.20	0	28,901	0.00%
2018/08/24	17	43.53	18	44.67	42.95	-1	29,383	0.00%
2018/08/23	7	47.07	8	46.55	46.40	-1	30,829	0.00%
2018/08/22	3	47.47	4	47.31	47.10	-1	31,632	0.00%
2018/08/21	14	47.59	19	47.42	47.00	-5	33,184	-0.02%
2018/08/20	27	48.25	5	47.87	47.00	22	34,269	0.06%
2018/08/17	16	51.29	44	51.39	51.80	-28	34,573	-0.08%
2018/08/16	47	50.61	69	50.59	51.20	-22	34,777	-0.06%
2018/08/15	41.1	51.09	41	51.00	50.20	0.1	35,119	0.00%
2018/08/14	23	53.09	27	52.80	53.50	-4	35,718	-0.01%
2018/08/13	44	55.48	38.2	55.24	53.60	5.9	35,970	0.02%
2018/08/10	17	59.64	22	59.67	58.80	-5	36,641	-0.01%
2018/08/09	11.1	58.95	7	59.27	59.60	4.1	38,103	0.01%
2018/08/08	24	59.76	27	59.66	58.60	-3	39,838	-0.01%
2018/08/07	5	59.78	6	59.68	59.50	-1	40,602	0.00%
2018/08/06	8	57.16	8	57.76	58.30	0	41,808	0.00%
2018/08/03	22	56.55	20	56.44	57.80	2	42,958	0.00%
2018/08/02	36	58.19	19	58.47	56.50	17	43,259	0.04%
2018/08/01	27.1	61.48	15.5	61.63	61.80	11.6	43,841	0.03%
2018/07/31	19	62.19	16	61.94	63.00	3	45,167	0.01%
2018/07/30	15	63.17	18	63.30	61.80	-3	45,338	-0.01%
2018/07/27	4	63.65	1.3	64.42	64.60	2.8	45,469	0.01%
2018/07/26	19	63.86	27	63.84	63.30	-8	45,878	-0.02%
2018/07/25	34	63.40	44.1	63.72	63.00	-10.1	46,171	-0.02%
2018/07/24	12	62.77	11.1	62.89	62.90	0.9	46,194	0.00%
2018/07/23	26	59.89	38	60.78	62.80	-12	46,073	-0.03%
2018/07/20	146	64.32	118	64.21	62.40	28	46,066	0.06%	大買/大賣/
2018/07/19	65	63.63	45	63.92	64.00	20	45,727	0.04%
2018/07/18	34.1	62.02	33	61.78	61.50	1.1	46,120	0.00%
2018/07/17	57	63.71	58	63.78	62.60	-1	46,538	0.00%
2018/07/16	26	63.54	41	63.68	64.30	-15	47,402	-0.03%
2018/07/13	55	63.42	20	63.20	62.30	35	48,285	0.07%
2018/07/12	23.2	62.44	33	62.53	62.10	-9.8	47,998	-0.02%
2018/07/11	27.3	61.44	26.1	61.66	62.00	1.2	47,915	0.00%
2018/07/10	79	61.34	37	61.04	62.40	42	47,730	0.09%
2018/07/09	46	58.89	37	58.47	57.80	9	47,682	0.02%
2018/07/06	48.5	56.42	45	56.51	58.70	3.5	47,345	0.01%
2018/07/05	35	53.61	84	53.99	53.90	-49	46,923	-0.10%
2018/07/04	52.6	54.93	42	55.01	53.00	10.6	46,768	0.02%
2018/07/03	9.4	58.77	6	59.02	58.10	3.4	46,387	0.01%
2018/07/02	27.2	60.07	13	60.70	59.10	14.2	46,387	0.03%
2018/06/29	21	61.22	21	61.30	62.30	0	46,271	0.00%
2018/06/28	47	61.67	50	61.64	60.80	-3	46,268	-0.01%
2018/06/27	57	60.76	68.7	60.66	61.60	-11.7	45,965	-0.03%
2018/06/26	38	59.64	43	59.98	60.70	-5	45,735	-0.01%
2018/06/25	35	58.43	49	58.31	57.60	-14	45,247	-0.03%
2018/06/22	34	60.42	17.1	60.21	59.70	16.9	45,234	0.04%
2018/06/21	33	62.46	55.1	62.49	62.50	-22.1	45,060	-0.05%
2018/06/20	84.3	61.98	50	62.90	60.60	34.3	44,997	0.08%
2018/06/19	28	65.31	21	65.16	64.50	7	44,847	0.02%
2018/06/15	30.5	67.28	11	68.25	66.60	19.5	44,751	0.04%
2018/06/14	26	67.32	37.2	67.37	68.10	-11.2	44,648	-0.02%
2018/06/13	69	68.63	74	68.20	67.00	-5	44,859	-0.01%
2018/06/12	188	72.95	100	72.51	70.00	88	44,681	0.20%	大買/
2018/06/11	48.6	67.55	61	67.65	69.70	-12.4	43,257	-0.03%
2018/06/08	70	62.84	49	62.76	63.40	21	42,538	0.05%
2018/06/07	24	66.15	17.2	65.81	65.00	6.8	42,363	0.02%
2018/06/06	37	65.30	48	65.56	66.00	-11	42,989	-0.03%
2018/06/05	57	64.49	80	65.13	63.70	-23	43,474	-0.05%
2018/06/04	72	66.91	76	66.78	67.30	-4	42,688	-0.01%
2018/06/01	65	68.88	86.3	68.11	67.10	-21.3	42,378	-0.05%
2018/05/31	111.3	71.04	154.4	71.11	69.90	-43.1	41,822	-0.10%	大買/大賣/
2018/05/30	139	67.01	129	66.39	67.80	10	40,393	0.02%	大買/大賣/
2018/05/29	90	67.06	139	67.49	66.40	-49	39,562	-0.12%	大賣/
2018/05/28	109	64.45	74	64.18	64.80	35	37,968	0.09%	大買/
2018/05/25	122	60.91	105	59.40	60.50	17	36,847	0.05%	大買/大賣/
2018/05/24	22	59.32	14	58.89	59.30	8	36,381	0.02%
2018/05/23	39	59.68	29.1	59.44	58.90	9.9	36,141	0.03%
2018/05/22	54.5	60.76	77	59.55	58.50	-22.5	35,613	-0.06%
2018/05/21	65	62.95	41	62.89	62.60	24	34,997	0.07%
2018/05/18	43	62.10	70	62.21	63.20	-27	34,507	-0.08%
2018/05/17	159	63.23	152	63.48	61.20	7	33,760	0.02%	大買/大賣/
2018/05/16	88	61.02	90	61.21	62.00	-2	32,460	-0.01%
2018/05/15	106	58.07	78	57.52	57.30	28	31,009	0.09%	大買/
2018/05/14	63	56.80	51.2	56.98	58.10	11.8	30,392	0.04%
2018/05/11	111	55.12	155	54.71	52.90	-44	29,133	-0.15%	大買/大賣/
2018/05/10	74	52.55	50	51.64	53.50	24	27,993	0.09%
2018/05/09	154	53.11	124	52.91	52.50	30	27,547	0.11%	大買/大賣/
2018/05/08	99	53.11	98	53.16	53.80	1	26,881	0.00%
2018/05/07	2	48.70	9	49.13	50.00	-7	25,652	-0.03%
2018/05/04	27	47.86	11	47.86	47.25	16	25,600	0.06%
2018/05/03	31	49.56	46	49.40	48.75	-15	25,913	-0.06%
2018/05/02	17	48.67	74	48.67	48.90	-57	25,992	-0.22%
2018/04/30	29	47.39	28	46.91	46.80	1	26,032	0.00%
2018/04/27	14	46.59	28	46.48	46.50	-14	27,327	-0.05%
2018/04/26	13	47.58	21	47.79	45.90	-8	28,276	-0.03%
2018/04/25	10	46.75	16	46.68	47.60	-6	28,445	-0.02%
2018/04/24	114	48.18	124	48.42	46.25	-10	29,126	-0.03%	大買/大賣/
2018/04/23	76	50.22	92	50.24	48.80	-16	28,557	-0.06%
2018/04/20	169	49.10	147	48.94	48.70	22	28,578	0.08%	大買/大賣/
2018/04/19	124	46.90	227	47.60	49.10	-103	27,712	-0.37%	大買/大賣/鉅額交易
2018/04/18	8	44.77	11	44.60	44.65	-3	26,756	-0.01%
2018/04/17	17	44.79	17	45.20	44.05	0	26,930	0.00%
2018/04/16	82.3	45.66	29	46.03	45.50	53.3	27,170	0.20%
2018/04/13	92	46.76	95	46.42	45.65	-3	27,575	-0.01%
2018/04/12	18	44.73	23	44.59	44.90	-5	27,359	-0.02%
2018/04/11	52	45.54	50	45.59	45.05	2	28,225	0.01%
2018/04/10	8	44.64	20	44.81	44.60	-12	28,851	-0.04%
2018/04/09	8	44.01	13	43.96	43.80	-5	29,531	-0.02%
2018/04/03	25	43.84	27	43.84	44.25	-2	29,498	-0.01%
2018/04/02	36	43.17	24	43.27	43.05	12	29,804	0.04%
2018/03/31	18	43.77	38	43.69	44.00	-20	29,953	-0.07%
2018/03/30	46.2	45.32	21	45.82	44.70	25.2	30,304	0.08%
2018/03/29	42	46.16	37	47.17	45.50	5	30,876	0.02%
2018/03/28	19	46.04	8	45.99	45.80	11	30,715	0.04%
2018/03/27	60	46.83	42	47.17	47.15	18	30,879	0.06%
2018/03/26	0	45.75	22	45.52	45.75	-22	31,408	-0.07%
2018/03/23	53	45.07	46	45.18	45.00	7	31,596	0.02%
2018/03/22	72	48.01	51	47.49	47.05	21	31,550	0.07%
2018/03/21	36	47.54	30	47.46	47.00	6	31,458	0.02%
2018/03/20	10	46.93	13	47.15	47.25	-3	31,677	-0.01%
2018/03/19	40	48.44	19	48.22	47.65	21	31,851	0.07%
2018/03/16	26.1	48.13	52	48.27	47.20	-25.9	31,592	-0.08%
2018/03/15	57	46.87	53	46.62	47.00	4	31,638	0.01%
2018/03/14	22.5	47.81	57	47.86	46.90	-34.5	31,960	-0.11%
2018/03/13	25	48.02	30	48.21	48.55	-5	32,804	-0.02%
2018/03/12	98	48.17	51	48.29	47.75	47	33,151	0.14%
2018/03/09	67	46.01	102	45.99	47.50	-35	33,111	-0.11%	大賣/
2018/03/08	17	43.06	13	43.03	43.20	4	33,139	0.01%
2018/03/07	4	42.48	5	42.45	42.70	-1	33,542	0.00%
2018/03/06	21	42.32	23	42.45	42.40	-2	33,993	-0.01%
2018/03/05	36	42.27	17	42.78	41.40	19	34,392	0.06%
2018/03/02	14	44.13	1	44.00	44.10	13	34,552	0.04%
2018/03/01	14	44.77	1	44.95	45.00	13	35,135	0.04%
2018/02/27	12	45.44	8	45.79	45.30	4	35,753	0.01%
2018/02/26	19	45.80	13	45.78	45.50	6	36,140	0.02%
2018/02/23	7	44.56	3	44.98	44.50	4	36,662	0.01%
2018/02/22	24	44.41	11	44.40	44.15	13	38,036	0.03%
2018/02/21	42	44.82	30	44.86	45.00	12	39,623	0.03%
2018/02/12	1	44.20	10	43.79	43.00	-9	39,949	-0.02%
2018/02/09	38	42.08	33	41.58	42.90	5	40,294	0.01%
2018/02/08	32	43.88	49	44.27	43.50	-17	40,591	-0.04%
2018/02/07	44	45.40	20	45.55	45.10	24	40,855	0.06%
2018/02/06	59	43.29	38	43.33	42.50	21	41,706	0.05%
2018/02/05	37	45.66	8	46.23	47.20	29	43,336	0.07%
2018/02/02	17	47.26	8	47.13	47.20	9	44,680	0.02%
2018/02/01	15	48.43	9	48.65	48.00	6	46,364	0.01%
2018/01/31	17	47.22	40	47.25	48.00	-23	47,867	-0.05%
2018/01/30	18	49.16	28	48.94	48.60	-10	48,603	-0.02%
2018/01/29	16	49.72	21	49.76	49.85	-5	48,644	-0.01%
2018/01/26	33	49.73	57	49.71	49.00	-24	48,988	-0.05%
2018/01/25	72	50.23	56	50.91	49.50	16	48,892	0.03%
2018/01/24	68	52.49	37	52.64	52.30	31	48,813	0.06%
2018/01/23	102	54.29	56	52.84	52.40	46	49,067	0.09%	大買/
2018/01/22	73	51.48	82.1	52.60	53.60	-9.1	48,434	-0.02%
2018/01/19	25	48.30	17	48.35	48.75	8	49,111	0.02%
2018/01/18	48	48.06	71.5	48.46	47.90	-23.5	49,222	-0.05%
2018/01/17	14	47.15	9	47.04	46.90	5	49,485	0.01%
2018/01/16	25	47.64	56	47.66	47.05	-31	50,360	-0.06%
2018/01/15	16	46.14	32	46.35	47.00	-16	51,050	-0.03%
2018/01/12	30	46.56	16	46.48	45.90	14	51,888	0.03%
2018/01/11	14	45.84	8	45.78	46.20	6	52,157	0.01%
2018/01/10	18	46.28	12	46.37	45.85	6	52,303	0.01%
2018/01/09	31	46.54	54	46.66	47.25	-23	52,530	-0.04%
2018/01/08	25	46.14	30	46.38	45.05	-5	52,941	-0.01%
2018/01/05	118	47.83	90.2	47.48	47.15	27.8	53,817	0.05%	大買/
2018/01/04	37	45.56	55	44.85	46.50	-18	54,411	-0.03%
2018/01/03	77	44.07	121	44.44	43.95	-44	53,809	-0.08%	大賣/
2018/01/02	4	42.50	22	42.46	42.35	-18	53,322	-0.03%