合晶 (6182)-元富-古亭券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	0	0.00	2	45.15	44.85	-2	3,442	-0.06%
2023/10/27	0	0.00	1	46.65	45.80	-1	3,464	-0.03%
2023/10/26	2	45.95	1	45.15	45.45	1	3,495	0.03%
2023/10/25	2	46.33	7	46.74	46.15	-5	3,467	-0.14%
2023/10/13	1	46.50	1	46.45	46.50	0	3,861	0.00%
2023/10/11	2	45.18	2	45.35	45.05	0	4,050	0.00%
2023/10/06	1	45.90	1	46.25	45.95	0	4,134	0.00%
2023/09/20	6	44.98	6	45.23	44.90	0	4,817	0.00%
2023/09/19	1	45.85	6	46.58	45.70	-5	4,900	-0.10%
2023/09/18	1	46.75	1	46.55	46.70	0	4,853	0.00%
2023/09/15	2	46.88	2	46.43	46.50	0	4,802	0.00%
2023/09/12	0	0.00	23.1	45.69	45.65	-23.1	4,776	-0.48%
2023/09/07	1	45.00	3	44.80	44.85	-2	4,970	-0.04%
2023/08/23	0	0.00	1	42.05	42.00	-1	4,928	-0.02%
2023/08/11	0	0.00	2	40.03	39.95	-2	4,795	-0.04%
2023/08/10	4	40.20	0	0.00	40.00	4	4,773	0.08%
2023/08/09	1.1	41.16	1	40.30	40.45	0.1	4,724	0.00%
2023/08/04	5	42.80	0	0.00	42.70	5	4,583	0.11%
2023/08/02	6	42.00	0	0.00	42.45	6	4,603	0.13%
2023/07/26	1	42.80	0	0.00	42.75	1	4,454	0.02%
2023/07/24	1	43.50	0	0.00	43.05	1	4,423	0.02%
2023/07/21	3	44.52	0	0.00	44.40	3	4,421	0.07%
2023/07/20	3	45.57	1	45.65	45.60	2	4,426	0.05%
2023/07/19	1	46.95	31	46.09	45.60	-30	4,456	-0.67%
2023/07/18	17	48.55	3	48.82	48.60	14	4,399	0.32%
2023/07/17	40	48.90	15	48.86	48.90	25	4,293	0.58%
2023/07/14	19	48.20	3	48.33	48.45	16	4,239	0.38%
2023/07/13	15	47.34	16	48.25	47.35	-1	4,166	-0.02%
2023/07/12	18	48.23	18	47.46	48.10	0	4,123	0.00%
2023/07/11	16	47.78	17	47.59	47.80	-1	4,014	-0.02%
2023/07/10	19	47.24	18	47.38	47.30	1	3,981	0.03%
2023/07/07	30	46.47	30	46.83	46.70	0	3,963	0.00%
2023/07/06	21	47.68	22	47.70	47.75	-1	3,922	-0.03%
2023/07/05	3	47.35	3	46.97	47.35	0	3,870	0.00%
2023/07/04	14	46.81	13	46.84	46.75	1	3,838	0.03%
2023/07/03	70	47.51	70	47.54	47.30	0	3,841	0.00%
2023/06/30	3	47.30	3	46.67	47.30	0	3,822	0.00%
2023/06/29	19	46.83	19	47.00	46.95	0	3,842	0.00%
2023/06/28	54	47.16	54	47.12	47.20	0	3,834	0.00%
2023/06/27	12	46.73	13	46.60	46.60	-1	3,836	-0.03%
2023/06/26	6	46.15	6	45.79	46.15	0	3,751	0.00%
2023/06/21	3	46.15	3	46.13	46.15	0	3,831	0.00%
2023/06/20	11	45.95	11	46.23	45.95	0	3,980	0.00%
2023/06/19	10	46.26	9	46.38	46.25	1	4,117	0.02%
2023/06/16	25	46.65	27.2	46.14	46.65	-2.2	4,269	-0.05%
2023/06/15	25	46.28	53	46.23	46.40	-28	4,270	-0.66%
2023/06/14	64	46.26	44	45.62	46.30	20	4,244	0.47%
2023/06/13	4	44.50	4	44.46	44.50	0	4,099	0.00%
2023/06/12	1	43.85	1	43.70	43.85	0	4,195	0.00%
2023/06/09	9	43.92	9	43.86	43.90	0	4,224	0.00%
2023/06/08	8	44.07	9	44.54	44.05	-1	4,254	-0.02%
2023/06/07	1	45.20	1	44.95	45.20	0	4,335	0.00%
2023/06/06	9	45.13	10	44.98	45.20	-1	4,371	-0.02%
2023/06/05	15	45.40	15	45.49	45.40	0	4,430	0.00%
2023/06/02	3	44.78	2	45.00	44.75	1	4,433	0.02%
2023/06/01	6	44.66	6	44.63	44.65	0	4,454	0.00%
2023/05/31	3	44.95	6	44.85	44.95	-3	4,466	-0.07%
2023/05/30	6	44.96	6	44.64	44.95	0	4,461	0.00%
2023/05/29	2	44.80	2	44.80	44.80	0	4,461	0.00%
2023/05/26	6	44.11	5	44.41	44.05	1	4,455	0.02%
2023/05/24	2	44.00	3	43.87	44.00	-1	4,492	-0.02%
2023/05/23	3	44.10	3	43.77	44.10	0	4,510	0.00%
2023/05/22	1	43.70	1	43.45	43.70	0	4,504	0.00%
2023/05/19	2	43.20	2	43.53	43.20	0	4,523	0.00%
2023/05/18	1	43.50	1	43.35	43.50	0	4,597	0.00%
2023/05/17	0	0.00	3	42.85	43.00	-3	4,643	-0.06%
2023/05/16	1	42.80	1	42.65	42.80	0	4,638	0.00%
2023/05/15	3	42.27	3	42.10	42.25	0	4,660	0.00%
2023/05/12	1	42.40	1	41.90	42.40	0	4,730	0.00%
2023/05/11	4	42.16	4	42.23	42.05	0	4,834	0.00%
2023/05/10	4	42.58	4	42.39	42.60	0	4,903	0.00%
2023/05/09	5	43.36	2	42.93	42.60	3	4,975	0.06%
2023/05/03	4	43.80	1	43.50	44.10	3	5,198	0.06%
2023/04/28	2	43.20	2	43.50	43.20	0	5,378	0.00%
2023/04/27	12	43.20	12	43.03	43.20	0	5,360	0.00%
2023/04/26	1	42.50	1	42.30	42.50	0	5,334	0.00%
2023/04/25	6	42.70	4	43.60	42.55	2	5,320	0.04%
2023/04/24	5	43.55	5	43.76	43.55	0	5,314	0.00%
2023/04/21	7	44.12	7	45.03	44.10	0	5,301	0.00%
2023/04/20	0	45.20	0	0.00	45.15	0	5,273	0.00%
2023/04/19	0.1	45.50	0	0.00	45.25	0.1	5,337	0.00%
2023/04/14	0	0.00	2	46.65	46.70	-2	5,182	-0.04%
2023/04/13	23	46.97	20	47.73	46.85	3	5,147	0.06%
2023/04/12	14	48.36	36	48.17	48.35	-22	5,035	-0.44%
2023/04/11	11	48.35	15	48.38	48.30	-4	4,993	-0.08%
2023/04/10	2	48.65	10	48.47	48.65	-8	4,980	-0.16%
2023/04/07	0	0.00	6	47.91	47.90	-6	4,918	-0.12%
2023/04/06	5	47.60	9	47.74	47.60	-4	4,906	-0.08%
2023/03/31	7	48.66	12	48.68	48.50	-5	4,867	-0.10%
2023/03/30	4	48.68	10	48.68	48.65	-6	4,837	-0.12%
2023/03/29	5	48.14	4	48.59	48.00	1	4,819	0.02%
2023/03/28	43	48.18	58	48.91	48.10	-15	4,807	-0.31%
2023/03/27	30	49.01	32	48.88	48.90	-2	4,706	-0.04%
2023/03/24	32	49.37	40	49.26	49.35	-8	4,633	-0.17%
2023/03/23	31	49.41	48.1	48.96	49.55	-17.1	4,531	-0.38%
2023/03/22	51	48.93	59.1	48.31	48.90	-8.1	4,355	-0.19%
2023/03/21	47	48.00	50	47.90	47.70	-3	4,191	-0.07%
2023/03/20	1	46.45	6	47.10	47.20	-5	4,007	-0.12%
2023/03/17	59	46.29	81	46.79	46.20	-22	3,945	-0.56%
2023/03/16	37	46.28	35	46.48	46.45	2	3,860	0.05%
2023/03/15	1	46.10	0	0.00	45.95	1	3,782	0.03%
2023/03/14	4	44.90	6	44.39	44.90	-2	3,738	-0.05%
2023/03/13	12	44.63	12	44.50	44.75	0	3,733	0.00%
2023/03/10	40	45.43	40	46.65	45.40	0	3,731	0.00%
2023/03/09	36	46.85	15	46.76	46.20	21	3,782	0.56%
2023/03/08	1.1	46.19	2	46.26	46.90	-1	3,772	-0.03%
2023/03/07	4	46.13	4	46.25	46.10	0	3,742	0.00%
2023/03/06	5	45.99	5	45.73	46.05	0	3,738	0.00%
2023/03/02	1	44.75	1	45.10	44.75	0	3,832	0.00%
2023/03/01	32	44.82	32	44.77	45.10	0	3,897	0.00%
2023/02/24	12	44.90	22	44.90	44.90	-10	3,889	-0.26%
2023/02/23	1	45.35	0	0.00	45.35	1	3,899	0.03%
2023/02/22	11	45.10	11	44.83	45.15	0	3,948	0.00%
2023/02/21	4	46.09	2	46.38	45.85	2	3,949	0.05%
2023/02/17	6	46.19	5	46.06	46.25	1	4,126	0.02%
2023/02/16	4	46.09	18	45.85	46.45	-14	4,165	-0.34%
2023/02/15	9	44.97	12	44.97	45.05	-3	4,284	-0.07%
2023/02/14	4	45.11	3	45.30	45.05	1	4,354	0.02%
2023/02/13	7	45.15	1	45.70	45.15	6	4,433	0.14%
2023/02/10	43	45.76	41	46.37	45.70	2	4,528	0.04%
2023/02/09	14	46.74	13	46.73	46.65	1	4,594	0.02%
2023/02/08	51	46.26	49	46.69	46.15	2	4,578	0.04%
2023/02/07	3	46.13	1	45.45	46.20	2	4,562	0.04%
2023/02/06	5	44.70	7	44.99	44.70	-2	4,616	-0.04%
2023/02/03	10.1	45.55	13	45.61	45.55	-3	4,610	-0.06%
2023/02/02	13	46.09	13	46.04	46.10	0	4,610	0.00%
2023/02/01	32	45.46	25	45.39	45.50	7	4,585	0.15%
2023/01/31	27	44.90	28	44.32	44.85	-1	4,618	-0.02%
2023/01/30	13	44.37	15	43.40	44.50	-2	4,570	-0.04%
2023/01/17	2	42.10	0	0.00	42.10	2	4,472	0.04%
2023/01/16	1	42.20	1	42.05	42.20	0	4,562	0.00%
2023/01/13	3	41.83	5	42.13	41.80	-2	4,593	-0.04%
2023/01/12	28	42.58	31	42.88	42.55	-3	4,600	-0.07%
2023/01/11	39	43.59	39	43.47	43.40	0	4,613	0.00%
2023/01/10	45	43.92	47	43.68	43.90	-2	4,666	-0.04%
2023/01/09	29	43.60	29	44.14	44.25	0	4,683	0.00%
2023/01/06	0	0.00	3	42.43	42.50	-3	4,652	-0.06%
2023/01/05	0	0.00	2	42.38	41.65	-2	4,758	-0.04%
2023/01/04	2	41.48	1	41.65	41.75	1	4,822	0.02%
2022/12/30	2	40.85	1	41.50	40.80	1	4,942	0.02%
2022/12/29	3	40.43	2	40.85	41.00	1	5,014	0.02%
2022/12/28	5	40.76	1	41.15	40.75	4	5,203	0.08%
2022/12/27	9	42.29	7	42.26	42.15	2	5,257	0.04%
2022/12/26	2	41.75	1	41.80	41.80	1	5,361	0.02%
2022/12/22	2	42.08	1.1	42.24	41.95	0.9	5,563	0.02%
2022/12/21	2	42.18	1	41.65	41.65	1	5,752	0.02%
2022/12/20	2	41.85	2	43.23	41.85	0	6,069	0.00%
2022/12/16	3	43.75	4	43.76	43.65	-1	6,368	-0.02%
2022/12/15	2	44.90	2	44.63	44.60	0	6,395	0.00%
2022/12/14	2	44.50	2	44.58	44.80	0	6,467	0.00%
2022/12/13	2	43.85	3	43.85	43.85	-1	6,483	-0.01%
2022/12/12	2	43.78	1	43.85	43.75	1	6,505	0.02%
2022/12/09	1	45.00	2	44.25	44.25	-1	6,550	-0.02%
2022/12/08	3	44.85	3	44.68	44.85	0	6,563	0.00%
2022/12/07	1	44.75	8	44.90	44.75	-7	6,595	-0.11%
2022/12/06	9	46.41	6	46.53	46.00	3	6,609	0.05%
2022/12/05	6	47.63	3	47.90	47.70	3	6,613	0.05%
2022/12/02	10	47.63	29	47.64	47.60	-19	6,622	-0.29%
2022/12/01	80	47.35	61	47.33	47.70	19	6,644	0.29%
2022/11/30	4	45.95	6	45.50	45.95	-2	6,594	-0.03%
2022/11/29	26	45.21	26	44.73	45.20	0	6,728	0.00%
2022/11/28	5	45.55	5	45.41	45.55	0	6,740	0.00%
2022/11/25	16	45.95	16	46.51	45.90	0	6,802	0.00%
2022/11/24	19	46.48	20	46.01	46.50	-1	6,820	-0.01%
2022/11/23	57	45.67	62	45.85	45.20	-5	6,795	-0.07%
2022/11/22	12	45.61	7	45.53	45.65	5	6,842	0.07%
2022/11/21	2	45.83	3	46.18	45.85	-1	7,128	-0.01%
2022/11/18	7	45.66	26	45.76	45.65	-19	7,432	-0.26%
2022/11/17	24	46.00	12.1	46.15	46.20	12	7,423	0.16%
2022/11/16	63	46.09	65	45.78	46.10	-2	7,464	-0.03%
2022/11/15	53	45.74	61	45.63	46.00	-8	7,430	-0.11%
2022/11/14	48	44.87	57	44.99	45.00	-9	7,468	-0.12%
2022/11/11	154	45.07	130	45.19	44.75	24	7,530	0.32%	大買/大賣/
2022/11/10	74	43.71	88	43.66	43.80	-14	7,430	-0.19%
2022/11/09	54	42.89	38	42.79	43.00	16	7,527	0.21%
2022/11/08	41	42.34	61	42.53	42.25	-20	7,570	-0.26%
2022/11/07	106	42.33	99	42.18	42.35	7	7,805	0.09%	大買/
2022/11/04	51.1	41.83	32	41.44	42.20	19.1	8,032	0.24%
2022/11/03	13	41.37	14	40.95	41.40	-1	8,027	-0.01%
2022/11/02	64	41.16	66	40.96	41.00	-2	8,098	-0.02%
2022/11/01	16	40.23	16	40.34	40.20	0	8,034	0.00%
2022/10/31	10	39.87	15	39.75	39.90	-5	8,129	-0.06%
2022/10/28	33	39.07	31	39.25	39.05	2	8,131	0.02%
2022/10/27	17	39.96	20	39.02	39.95	-3	8,121	-0.04%
2022/10/26	12.1	37.60	12	38.25	37.60	0.1	8,063	0.00%
2022/10/25	11	38.48	6	38.97	38.30	5	8,072	0.06%
2022/10/24	40	38.95	40	39.81	38.95	0	8,111	0.00%
2022/10/21	11	38.75	14	38.78	39.05	-3	8,078	-0.04%
2022/10/20	7	38.72	5	39.33	38.70	2	8,089	0.02%
2022/10/19	16	39.25	14	39.66	39.00	2	8,105	0.02%
2022/10/18	51	39.83	50	40.02	39.55	1	8,090	0.01%
2022/10/17	12	39.49	11	37.69	39.80	1	8,162	0.01%
2022/10/14	0	0.00	2	38.85	38.95	-2	8,231	-0.02%
2022/10/13	24	36.53	22	38.48	36.40	2	8,282	0.02%
2022/10/12	12	38.67	9	38.95	38.70	3	8,242	0.04%
2022/10/11	3	38.30	3	38.65	38.40	0	8,291	0.00%
2022/10/07	15	40.55	14	40.79	40.60	1	8,336	0.01%
2022/10/06	25	41.05	26	41.21	41.10	-1	8,352	-0.01%
2022/10/05	36	41.00	39	41.41	40.80	-3	8,345	-0.04%
2022/10/04	21	39.92	21	39.74	39.90	0	8,311	0.00%
2022/10/03	26	38.60	26	38.38	38.60	0	8,391	0.00%
2022/09/30	13	39.43	16	38.16	39.45	-3	8,407	-0.04%
2022/09/29	24	38.95	20	38.30	38.30	4	8,428	0.05%
2022/09/28	64.1	38.34	103	38.89	37.90	-38.9	8,439	-0.46%	大賣/
2022/09/27	5.1	38.34	9	39.13	40.30	-3.9	8,331	-0.05%
2022/09/26	28	40.24	27	42.92	40.15	1	8,083	0.01%
2022/09/23	20	44.70	15	45.55	44.60	5	7,976	0.06%
2022/09/22	18	45.55	17	44.69	45.80	1	7,992	0.01%
2022/09/21	12	45.54	10	46.21	45.35	2	7,978	0.03%
2022/09/20	7	46.80	7	47.40	46.60	0	7,971	0.00%
2022/09/19	14	46.86	7	47.31	46.80	7	8,015	0.09%
2022/09/16	8	47.44	9	48.02	47.25	-1	8,045	-0.01%
2022/09/15	11	48.29	15	48.93	48.25	-4	8,114	-0.05%
2022/09/14	7	48.56	6	47.58	48.80	1	8,186	0.01%
2022/09/13	13.1	48.99	13	49.55	48.90	0.1	8,228	0.00%
2022/09/12	14	49.31	15	49.01	49.30	-1	8,309	-0.01%
2022/09/08	10	47.98	12	47.62	48.00	-2	8,404	-0.02%
2022/09/07	28	46.68	23	46.47	46.50	5	8,480	0.06%
2022/09/06	25	47.48	25	48.31	47.30	0	8,494	0.00%
2022/09/05	56	48.91	54	50.06	48.50	2	8,483	0.02%
2022/09/02	20	51.17	22	51.59	51.00	-2	8,479	-0.02%
2022/09/01	26	50.92	22	51.20	51.10	4	8,484	0.05%
2022/08/31	20	52.04	21	51.39	52.20	-1	8,464	-0.01%
2022/08/30	12	51.93	16	51.49	52.00	-4	8,477	-0.05%
2022/08/29	32	50.67	31	50.68	50.70	1	8,441	0.01%
2022/08/26	149	53.01	142	53.60	52.70	7	8,393	0.08%	大買/大賣/
2022/08/25	70	53.33	66.1	51.97	53.60	4	8,176	0.05%
2022/08/24	15	50.44	36	50.64	50.30	-21	7,970	-0.26%
2022/08/23	40	50.50	36	49.93	50.70	4	8,204	0.05%
2022/08/22	23	51.00	20	50.98	50.80	3	8,484	0.04%
2022/08/19	86	51.69	65	51.94	51.60	21	8,626	0.24%
2022/08/18	42	51.16	44	50.85	51.50	-2	8,886	-0.02%
2022/08/17	27	50.98	50	50.94	50.90	-23	8,984	-0.26%
2022/08/16	78	50.91	58	51.04	51.00	20	9,064	0.22%
2022/08/15	66	50.28	74	50.06	50.20	-8	8,954	-0.09%
2022/08/12	203	50.35	172	50.35	50.30	31	8,964	0.35%	大買/大賣/
2022/08/11	110	49.61	113	48.84	49.60	-3	8,792	-0.03%	大買/大賣/
2022/08/10	6	47.49	8	47.09	47.60	-2	8,698	-0.02%
2022/08/09	40	47.16	42	47.08	47.10	-2	8,845	-0.02%
2022/08/08	18	45.89	16	45.67	45.95	2	9,344	0.02%
2022/08/05	52	46.52	52	45.68	46.50	0	9,800	0.00%
2022/08/04	9.1	45.22	9	44.66	45.30	0.1	9,801	0.00%
2022/08/03	17	45.14	18	45.23	45.10	-1	9,954	-0.01%
2022/08/02	48	45.62	43	45.56	45.45	5	10,187	0.05%
2022/08/01	23	47.19	22	47.16	47.15	1	10,426	0.01%
2022/07/29	21	47.75	23	47.89	47.75	-2	10,543	-0.02%
2022/07/28	40	47.16	41	47.64	47.00	-1	10,780	-0.01%
2022/07/27	8	47.15	10	45.92	47.15	-2	10,957	-0.02%
2022/07/26	31	45.99	30	47.08	45.90	1	10,981	0.01%
2022/07/25	17	47.57	37	47.43	47.55	-20	11,009	-0.18%
2022/07/22	60	48.09	57	48.60	48.10	3	11,136	0.03%
2022/07/21	32	48.85	33	47.86	48.95	-1	11,207	-0.01%
2022/07/20	4	47.83	2	47.25	47.25	2	11,225	0.02%
2022/07/19	0	0.00	2	46.55	46.55	-2	11,345	-0.02%
2022/07/18	0	0.00	0.2	48.05	48.20	-0.2	11,402	0.00%
2022/07/15	3	47.17	16	47.19	47.55	-13	11,364	-0.11%
2022/07/14	0	0.00	11	45.03	46.15	-11	11,335	-0.10%
2022/07/13	4	45.05	0	0.00	44.80	4	11,443	0.03%
2022/07/12	33	44.31	26	45.29	44.00	7	11,600	0.06%
2022/07/11	100	47.29	87	47.73	47.30	13	11,749	0.11%
2022/07/08	30	46.45	30	46.16	46.40	0	11,789	0.00%
2022/07/07	3	44.30	3	44.25	44.90	0	11,800	0.00%
2022/07/06	21	43.30	21	45.27	43.30	0	12,100	0.00%
2022/07/05	21	46.00	26	45.58	46.00	-5	12,371	-0.04%
2022/07/04	5	45.00	0	0.00	44.55	5	12,364	0.04%
2022/07/01	44	47.25	24	47.72	45.05	20	12,365	0.16%
2022/06/30	40	48.09	56	48.62	48.05	-16	12,273	-0.13%
2022/06/29	9	50.50	29	50.42	50.50	-20	12,324	-0.16%
2022/06/28	39	51.72	19	51.16	51.00	20	12,440	0.16%
2022/06/27	13	52.40	15	51.85	52.40	-2	12,592	-0.02%
2022/06/24	6	50.50	6	50.23	50.50	0	12,776	0.00%
2022/06/23	23	50.00	29	50.06	49.95	-6	13,229	-0.05%
2022/06/22	25	50.34	29.4	51.43	50.20	-4.4	14,000	-0.03%
2022/06/21	18	52.03	14.2	50.87	52.40	3.8	14,530	0.03%
2022/06/20	29	50.49	26	52.06	50.20	3	14,839	0.02%
2022/06/17	40	52.64	56.3	53.03	52.60	-16.3	14,885	-0.11%
2022/06/16	34	55.97	24	57.35	54.60	10	14,888	0.07%
2022/06/15	24	57.29	12	57.81	57.00	12	14,993	0.08%
2022/06/14	30	58.19	26	57.17	58.40	4	15,309	0.03%
2022/06/13	56	57.70	67	58.57	57.70	-11	15,378	-0.07%
2022/06/10	13	60.52	10	60.38	60.50	3	15,371	0.02%
2022/06/09	53	61.06	48	61.35	61.00	5	15,626	0.03%
2022/06/08	37	60.96	39	61.78	60.80	-2	15,664	-0.01%
2022/06/07	5	61.26	8	60.99	61.30	-3	15,905	-0.02%
2022/06/06	48	61.16	43	61.13	61.00	5	16,035	0.03%
2022/06/02	13	61.65	12	61.81	61.60	1	16,288	0.01%
2022/06/01	60	61.78	87	61.65	61.60	-27	16,483	-0.16%
2022/05/31	109	62.33	92	62.66	62.30	17	16,488	0.10%	大買/
2022/05/30	92.5	62.12	88	61.92	62.00	4.5	16,441	0.03%
2022/05/27	100	60.78	93	61.09	60.70	7	16,268	0.04%
2022/05/26	140	60.18	143.1	60.60	60.00	-3.1	16,175	-0.02%	大買/大賣/
2022/05/25	16.1	59.68	20	58.66	59.80	-3.9	15,883	-0.02%
2022/05/24	54.1	58.02	38	59.65	57.50	16.1	15,892	0.10%
2022/05/23	41.3	59.52	42	60.00	59.40	-0.7	15,785	0.00%
2022/05/20	59	59.55	78	59.06	59.60	-19	15,830	-0.12%
2022/05/19	38	59.52	38	57.77	59.60	0	15,801	0.00%
2022/05/18	106	59.33	92	60.01	59.30	14	15,781	0.09%	大買/
2022/05/17	67	59.84	81	58.94	60.10	-14	15,738	-0.09%
2022/05/16	274	58.81	260	61.18	58.60	14	15,715	0.09%	大買/大賣/
2022/05/13	20	59.60	50.1	58.17	59.70	-30.1	15,340	-0.20%
2022/05/12	14	55.91	19	56.00	55.50	-5	15,166	-0.03%
2022/05/11	128	57.15	122	57.79	56.90	6	15,825	0.04%	大買/大賣/
2022/05/10	109	57.44	106	55.72	58.00	3	16,239	0.02%	大買/大賣/
2022/05/09	39	56.64	44	56.66	56.60	-5	16,322	-0.03%
2022/05/06	57	55.44	54	55.46	55.50	3	16,342	0.02%
2022/05/05	31	57.84	33.1	56.77	57.80	-2.1	16,717	-0.01%
2022/05/04	75	55.51	73	56.35	55.60	2	16,714	0.01%
2022/05/03	20	55.36	24	54.99	55.50	-4	16,822	-0.02%
2022/04/29	24.1	54.48	22	55.57	54.30	2.1	17,101	0.01%
2022/04/28	29	54.79	40	54.18	54.70	-11	17,318	-0.06%
2022/04/27	12.2	52.34	4	52.63	53.80	8.2	17,354	0.05%
2022/04/26	13	55.37	8	55.43	54.70	5	17,287	0.03%
2022/04/25	26.2	54.42	29.8	55.30	54.20	-3.7	17,357	-0.02%
2022/04/22	8.1	58.39	3	58.10	57.90	5.1	17,523	0.03%
2022/04/21	0	0.00	5	60.10	59.90	-5	17,766	-0.03%
2022/04/20	4	59.40	10	59.80	58.90	-6	18,011	-0.03%
2022/04/19	21	59.98	6	60.40	59.30	15	18,412	0.08%
2022/04/18	7	59.43	2	59.61	59.00	5	18,403	0.03%
2022/04/15	50.2	58.60	44.1	59.62	58.40	6.1	18,432	0.03%
2022/04/14	77.5	61.22	58	61.94	60.80	19.5	18,655	0.10%
2022/04/13	41	62.32	39	61.96	62.40	2	18,634	0.01%
2022/04/12	30.1	61.24	26	61.33	60.90	4.1	18,821	0.02%
2022/04/11	38.1	63.68	31	66.84	62.60	7.1	18,728	0.04%
2022/04/08	22	68.06	22	68.16	68.00	0	18,893	0.00%
2022/04/07	18	68.11	17	68.83	68.00	1	18,970	0.01%
2022/04/06	15	69.32	20	68.30	69.40	-5	19,232	-0.03%
2022/04/01	29	68.47	10	67.77	69.00	19	19,662	0.10%
2022/03/31	23	68.93	21	69.33	68.90	2	19,841	0.01%
2022/03/30	51	70.39	36	70.58	69.80	15	19,946	0.08%
2022/03/29	63.1	69.82	63	70.48	70.00	0.1	20,416	0.00%
2022/03/28	37	69.18	32	68.73	70.50	5	20,327	0.02%
2022/03/25	151.1	71.74	127.5	73.37	71.10	23.6	20,092	0.12%	大買/大賣/
2022/03/24	202	76.19	193	76.95	76.30	9	19,374	0.05%	大買/大賣/
2022/03/23	69	78.84	91	78.39	79.00	-22	19,064	-0.12%
2022/03/22	46	77.15	47	76.50	77.20	-1	19,631	-0.01%
2022/03/21	76	75.94	67	76.21	75.80	9	19,753	0.05%
2022/03/18	58	75.66	65	74.35	75.30	-7	20,122	-0.03%
2022/03/17	41	74.90	50	72.95	74.90	-9	20,327	-0.04%
2022/03/16	35	70.62	25	71.08	70.40	10	20,662	0.05%
2022/03/15	69	70.42	56	71.31	70.20	13	21,408	0.06%
2022/03/14	62	72.56	57	73.30	72.50	5	23,269	0.02%
2022/03/11	53	71.05	53	70.77	71.40	0	23,531	0.00%
2022/03/10	38	71.95	38	71.05	71.70	0	24,096	0.00%
2022/03/09	17.1	69.13	15	68.95	68.60	2.1	24,579	0.01%
2022/03/08	7	70.97	7.5	69.43	68.10	-0.5	25,744	0.00%
2022/03/07	58.1	72.00	58	73.33	72.00	0.1	27,870	0.00%
2022/03/04	51	76.67	49	76.16	76.50	2	30,560	0.01%
2022/03/03	68	77.22	69	77.38	77.40	-1	32,162	0.00%
2022/03/02	35	76.18	34	75.38	76.30	1	33,425	0.00%
2022/03/01	14	74.94	22	73.70	75.20	-8	35,505	-0.02%
2022/02/25	16	72.46	13	72.23	72.40	3	37,159	0.01%
2022/02/24	47	72.49	41	74.40	71.50	6	37,706	0.02%
2022/02/23	18	75.64	16	75.26	75.80	2	38,556	0.01%
2022/02/22	50	74.88	46	75.67	74.90	4	38,753	0.01%
2022/02/21	47	77.42	59	77.52	77.30	-12	38,827	-0.03%
2022/02/18	37	78.05	42	76.59	78.30	-5	39,120	-0.01%
2022/02/17	67	77.32	54	78.20	77.00	13	39,815	0.03%
2022/02/16	82	78.29	92	79.26	78.10	-10	39,830	-0.03%
2022/02/15	76	77.79	73	78.90	77.80	3	40,095	0.01%
2022/02/14	158	78.01	158	78.56	77.80	0	40,215	0.00%	大買/大賣/
2022/02/11	190	80.02	190	78.04	79.70	0	40,771	0.00%	大買/大賣/
2022/02/10	94	78.00	93	76.54	78.10	1	40,750	0.00%
2022/02/09	83	74.82	80	74.87	74.70	3	40,664	0.01%
2022/02/08	29	72.96	28	73.72	73.00	1	41,039	0.00%
2022/02/07	176.1	73.40	166	74.45	73.40	10.1	40,868	0.02%	大買/大賣/
2022/01/26	133.1	76.43	134	74.89	76.80	-1	40,695	0.00%	大買/大賣/
2022/01/25	110	75.67	111	75.27	75.40	-1	41,051	0.00%	大買/大賣/
2022/01/24	3	74.70	10	74.30	75.30	-7	41,508	-0.02%
2022/01/21	47.1	73.73	41	75.71	73.10	6.1	41,929	0.01%
2022/01/20	29	77.46	26	76.60	77.60	3	41,885	0.01%
2022/01/19	19	77.12	16	77.30	77.10	3	41,826	0.01%
2022/01/18	63	78.71	83	79.50	78.60	-20	41,937	-0.05%
2022/01/17	155	79.01	152.1	79.50	79.30	2.9	41,950	0.01%	大買/大賣/
2022/01/14	150	77.98	128	78.17	78.10	22	42,033	0.05%	大買/大賣/
2022/01/13	97	79.48	102	79.74	79.60	-5	42,427	-0.01%	大賣/
2022/01/12	97	78.52	94	81.10	78.20	3	42,420	0.01%
2022/01/11	33	78.48	47	78.94	78.30	-14	42,167	-0.03%
2022/01/10	1	79.50	6	79.97	80.00	-5	42,243	-0.01%
2022/01/07	40	79.38	49	81.81	78.50	-9	42,337	-0.02%
2022/01/06	33.1	82.77	33	81.88	82.90	0.1	41,989	0.00%
2022/01/05	76	83.12	54	84.74	82.50	22	42,144	0.05%
2022/01/04	78	85.56	77	85.04	85.50	1	42,220	0.00%
2022/01/03	161	85.51	153	86.68	84.80	8	42,114	0.02%	大買/大賣/
2021/12/30	30	85.52	31	85.42	85.50	-1	42,011	0.00%
2021/12/29	77	85.01	81	85.61	85.00	-4	42,044	-0.01%
2021/12/28	124	84.37	130	85.19	84.20	-6	41,934	-0.01%	大買/大賣/
2021/12/27	46	84.50	34	83.76	84.70	12	41,756	0.03%
2021/12/24	70	82.79	65	83.80	82.50	5	41,692	0.01%
2021/12/23	102	83.52	95	84.11	83.20	7	41,679	0.02%	大買/
2021/12/22	24	81.08	22	82.06	81.00	2	41,410	0.00%
2021/12/21	44	81.35	47	81.30	81.20	-3	41,428	-0.01%
2021/12/20	49	82.40	46	82.27	82.20	3	41,361	0.01%
2021/12/17	102	82.46	88	83.22	82.40	14	41,536	0.03%	大買/
2021/12/16	139	84.93	163.1	84.61	84.50	-24.1	41,773	-0.06%	大買/大賣/
2021/12/15	110	81.61	98	81.81	81.80	12	41,044	0.03%	大買/
2021/12/14	88	81.53	87	81.59	81.60	1	41,013	0.00%
2021/12/13	105	83.02	121	83.87	82.80	-16	40,747	-0.04%	大買/大賣/
2021/12/10	72	85.53	112	84.65	84.90	-40	40,474	-0.10%	大賣/
2021/12/09	174	85.52	163	87.56	84.60	11	39,901	0.03%	大買/大賣/
2021/12/08	237	88.57	245.1	87.15	88.40	-8.1	39,235	-0.02%	大買/大賣/
2021/12/07	54	84.40	60	83.36	84.30	-6	37,600	-0.02%
2021/12/06	105	83.34	99	84.79	83.30	6	37,365	0.02%	大買/
2021/12/03	109	85.51	125	86.16	86.50	-16	37,287	-0.04%	大買/大賣/
2021/12/02	210	85.79	206	87.15	85.40	4	37,252	0.01%	大買/大賣/
2021/12/01	213	86.31	220	84.57	86.70	-7	36,316	-0.02%	大買/大賣/
2021/11/30	362	83.95	353	86.14	81.80	9	34,565	0.03%	大買/大賣/
2021/11/29	148	81.08	151.3	78.19	84.90	-3.3	32,731	-0.01%	大買/大賣/
2021/11/26	346	77.44	355	78.54	77.20	-9	31,324	-0.03%	大買/大賣/
2021/11/25	294	78.21	294.3	76.95	79.70	-0.3	30,253	0.00%	大買/大賣/
2021/11/24	56.2	75.92	40.3	76.10	76.40	15.9	28,302	0.06%
2021/11/23	147	69.52	156	70.43	69.50	-9	27,223	-0.03%	大買/大賣/
2021/11/22	82	70.87	81.1	69.41	71.20	0.9	27,501	0.00%
2021/11/19	51	67.54	53	68.45	67.30	-2	27,702	-0.01%
2021/11/18	33	67.84	36	68.60	67.70	-3	27,758	-0.01%
2021/11/17	74	68.81	59	68.31	68.90	15	27,904	0.05%
2021/11/16	126.2	68.47	134	69.43	68.20	-7.8	27,849	-0.03%	大買/大賣/
2021/11/15	41	67.69	43	67.63	67.40	-2	27,355	-0.01%
2021/11/12	73	66.73	90	68.01	66.80	-17	27,411	-0.06%
2021/11/11	93	68.43	89	69.06	68.60	4	27,191	0.01%
2021/11/10	126	69.72	121.1	69.27	69.60	4.9	27,049	0.02%	大買/大賣/
2021/11/09	162	68.31	149	68.36	68.30	13	26,377	0.05%	大買/大賣/
2021/11/08	151	66.76	149	68.23	66.60	2	25,834	0.01%	大買/大賣/
2021/11/05	115	66.53	121	67.24	66.30	-6	25,599	-0.02%	大買/大賣/
2021/11/04	44	64.68	52	65.06	64.70	-8	25,211	-0.03%
2021/11/03	64	64.25	56.1	64.80	64.10	7.9	25,388	0.03%
2021/11/02	113	65.33	108	68.05	65.50	5	25,396	0.02%	大買/大賣/
2021/11/01	152	68.03	148	66.25	68.00	4	25,138	0.02%	大買/大賣/
2021/10/29	96	64.50	107	63.57	64.20	-11	24,825	-0.04%	大賣/
2021/10/28	41	62.10	43	62.95	61.60	-2	24,286	-0.01%
2021/10/27	18	62.04	26	61.78	62.10	-8	24,335	-0.03%
2021/10/26	53	61.58	61.1	61.76	61.20	-8.1	24,811	-0.03%
2021/10/25	50	61.27	44	61.34	61.60	6	25,087	0.02%
2021/10/22	65	61.95	112	61.68	62.00	-47	25,756	-0.18%	大賣/
2021/10/21	67	60.84	26.2	59.93	60.50	40.8	26,940	0.15%
2021/10/20	27	58.50	32.1	58.09	58.30	-5.1	27,151	-0.02%
2021/10/19	19	57.78	14	57.31	57.10	5	27,572	0.02%
2021/10/18	48	56.84	38	57.99	56.80	10	28,329	0.04%
2021/10/15	39	58.04	40	58.36	58.80	-1	28,865	0.00%
2021/10/14	38	55.66	39	55.31	55.10	-1	29,007	0.00%
2021/10/13	16.1	56.78	34	56.66	54.90	-18	29,386	-0.06%
2021/10/12	54	58.54	20	59.26	57.70	34	29,393	0.12%
2021/10/08	56	60.98	50	61.16	61.30	6	29,452	0.02%
2021/10/07	7	60.61	13	61.86	62.10	-6	29,875	-0.02%
2021/10/06	10	59.73	7	60.21	58.50	3	31,380	0.01%
2021/10/05	7	58.06	6	58.52	60.40	1	32,249	0.00%
2021/10/04	23	60.04	11.1	61.30	58.20	11.9	32,428	0.04%
2021/10/01	13	60.90	10	61.85	60.50	3	33,205	0.01%
2021/09/30	8	62.50	9	63.50	63.60	-1	34,625	0.00%
2021/09/29	31	64.01	30	64.08	63.20	1	34,630	0.00%
2021/09/28	12	67.27	6	68.22	67.10	6	34,636	0.02%
2021/09/27	13	68.73	22	69.11	68.10	-9	34,805	-0.03%
2021/09/24	78	69.42	72	70.47	69.00	6	35,209	0.02%
2021/09/23	97	70.02	73	70.33	69.60	24	35,387	0.07%
2021/09/22	48	69.33	34	68.11	69.30	14	35,842	0.04%
2021/09/17	98	69.06	99	67.96	69.40	-1	36,073	0.00%
2021/09/16	10	68.20	2	69.00	69.00	8	36,748	0.02%
2021/09/15	30	67.34	30	67.60	67.10	0	37,667	0.00%
2021/09/14	39	68.26	40	68.54	68.10	-1	39,322	0.00%
2021/09/13	59	68.57	57	68.85	68.30	2	40,604	0.00%
2021/09/10	44	68.68	47	67.16	69.30	-3	41,229	-0.01%
2021/09/09	10	65.82	4.3	66.46	67.00	5.8	43,160	0.01%
2021/09/08	75	65.57	77	66.81	65.00	-2	43,523	0.00%
2021/09/07	63	69.58	66	70.51	68.60	-3	43,238	-0.01%
2021/09/06	50	70.99	62	70.60	70.60	-12	42,950	-0.03%
2021/09/03	39	71.82	45	70.23	72.00	-6	42,853	-0.01%
2021/09/02	84	70.26	78.2	72.42	68.80	5.8	43,072	0.01%
2021/09/01	17.2	70.33	39	69.95	70.70	-21.8	42,978	-0.05%
2021/08/31	52	70.28	49	69.91	70.40	3	43,744	0.01%
2021/08/30	77	69.39	72	70.01	69.60	5	43,580	0.01%
2021/08/27	102	69.02	91	70.61	68.70	11	43,718	0.03%	大買/
2021/08/26	117	70.05	92	69.75	70.20	25	43,464	0.06%	大買/
2021/08/25	52	68.52	27	67.71	68.70	25	42,798	0.06%
2021/08/24	10	65.00	0	0.00	64.60	10	41,825	0.02%
2021/08/23	12	65.02	2	64.80	64.90	10	41,991	0.02%
2021/08/20	9	61.90	6	61.45	62.00	3	42,002	0.01%
2021/08/19	15	60.19	6	60.40	60.00	9	42,029	0.02%
2021/08/18	13.1	57.67	13	58.60	60.30	0.1	42,809	0.00%
2021/08/17	18	57.93	13	59.35	56.00	5	42,930	0.01%
2021/08/16	1	59.70	1	59.30	59.20	0	42,830	0.00%
2021/08/13	1	62.50	2	61.80	59.80	-1	42,736	0.00%
2021/08/12	58	62.83	67	62.78	63.00	-9	42,761	-0.02%
2021/08/11	1.3	62.19	7	62.23	63.00	-5.7	42,854	-0.01%
2021/08/10	2	63.95	1	62.90	62.70	1	42,903	0.00%
2021/08/09	0.2	65.90	4	66.38	65.50	-3.8	43,104	-0.01%
2021/08/06	3	69.67	3	69.70	69.30	0	43,250	0.00%
2021/08/05	0	0.00	1.1	70.88	71.60	-1.1	43,441	0.00%
2021/08/04	6	70.52	6	71.08	69.70	0	43,842	0.00%
2021/08/03	23	69.01	24	69.21	69.00	-1	43,935	0.00%
2021/08/02	32	68.82	40	69.74	68.70	-8	44,212	-0.02%
2021/07/30	60	69.92	92.1	72.07	69.80	-32	44,358	-0.07%
2021/07/29	12	69.02	12	67.90	71.80	0	44,148	0.00%
2021/07/28	50	65.23	62	69.40	67.60	-12	44,340	-0.03%
2021/07/27	86.1	73.38	79.2	72.61	71.70	6.9	44,608	0.02%
2021/07/26	46	70.59	73	70.06	71.20	-27	43,726	-0.06%
2021/07/23	45	67.96	44	70.08	67.90	1	43,313	0.00%
2021/07/22	61	70.10	60	68.81	69.30	1	43,250	0.00%
2021/07/21	37	66.89	50.3	66.92	66.40	-13.3	43,084	-0.03%
2021/07/20	44.1	65.34	48.5	66.04	65.10	-4.5	44,059	-0.01%
2021/07/19	30	67.29	25	66.28	67.10	5	45,994	0.01%
2021/07/16	25	65.65	24	64.99	65.10	1	47,289	0.00%
2021/07/15	28.2	65.68	25	66.50	65.50	3.2	50,274	0.01%
2021/07/14	41	66.73	55	67.57	66.50	-14	51,027	-0.03%
2021/07/13	141	70.38	143.2	69.09	67.10	-2.2	50,995	0.00%	大買/大賣/
2021/07/12	36	66.58	37.2	65.33	67.70	-1.2	49,305	0.00%
2021/07/09	37	64.04	40	64.19	63.90	-3	48,631	-0.01%
2021/07/08	104	64.78	100.2	65.92	64.20	3.9	49,415	0.01%	大買/
2021/07/07	41.1	63.93	91.4	62.86	65.70	-50.3	49,823	-0.10%
2021/07/06	43	60.92	19	62.15	60.70	24	49,067	0.05%
2021/07/05	39	62.18	56	61.82	62.00	-17	50,883	-0.03%
2021/07/02	12	59.53	24	60.70	61.30	-12	51,926	-0.02%
2021/07/01	65	59.45	40.2	60.27	58.80	24.9	52,148	0.05%
2021/06/30	67	61.61	75.2	62.35	61.10	-8.2	51,772	-0.02%
2021/06/29	68	62.54	50.2	62.56	62.00	17.8	51,477	0.03%
2021/06/28	9.8	61.48	7	61.20	61.00	2.8	50,641	0.01%
2021/06/25	46.1	61.33	62	62.25	60.90	-15.9	50,287	-0.03%
2021/06/24	51	63.01	40	63.07	62.80	11	49,465	0.02%
2021/06/23	80.2	62.80	84.3	61.51	64.50	-4.1	48,366	-0.01%
2021/06/22	263	60.19	287	60.49	59.60	-24	46,598	-0.05%	大買/大賣/
2021/06/21	74	58.80	69	58.40	59.20	5	45,198	0.01%
2021/06/18	68.3	59.30	42	59.35	58.00	26.3	44,400	0.06%
2021/06/17	36	55.63	46	54.50	56.50	-10	42,212	-0.02%
2021/06/16	27	53.64	26	54.18	53.20	1	41,615	0.00%
2021/06/15	54	54.52	72	53.69	54.50	-18	41,494	-0.04%
2021/06/11	31	53.83	28	54.81	53.70	3	41,405	0.01%
2021/06/10	111	55.37	85	56.00	55.10	26	41,386	0.06%	大買/
2021/06/09	93	55.14	70	54.26	54.50	23	40,538	0.06%
2021/06/08	42	54.26	56	53.99	53.40	-14	39,603	-0.04%
2021/06/07	45	52.08	40	51.51	52.30	5	38,610	0.01%
2021/06/04	79	52.05	78	52.51	51.50	1	38,533	0.00%
2021/06/03	31	52.26	27	51.85	52.70	4	38,248	0.01%
2021/06/02	20	50.85	19	51.91	50.70	1	37,984	0.00%
2021/06/01	26	51.61	28	52.28	51.60	-2	37,889	-0.01%
2021/05/28	30	51.27	15	50.94	50.80	15	37,541	0.04%
2021/05/27	34	50.56	34	49.53	50.00	0	37,595	0.00%
2021/05/26	18	50.47	15	50.20	49.65	3	38,069	0.01%
2021/05/25	4	47.16	8	47.96	49.35	-4	37,991	-0.01%
2021/05/24	11	45.20	0	0.00	44.90	11	37,818	0.03%
2021/05/21	5	43.53	0	0.00	44.10	5	37,958	0.01%
2021/05/20	3	44.03	2	44.75	42.90	1	38,330	0.00%
2021/05/19	6	44.38	12	45.51	45.55	-6	38,318	-0.02%
2021/05/18	4	44.16	3	44.48	45.15	1	38,251	0.00%
2021/05/17	5	42.76	1	41.65	41.35	4	38,136	0.01%
2021/05/14	18	45.94	12	45.67	44.45	6	37,652	0.02%
2021/05/13	11	45.33	8	45.91	46.10	3	37,223	0.01%
2021/05/12	7	47.44	11	46.68	45.20	-4	36,716	-0.01%
2021/05/11	6	48.98	14	48.40	48.10	-8	35,969	-0.02%
2021/05/10	20	53.42	32	52.38	51.50	-12	35,516	-0.03%
2021/05/07	14	52.74	20	53.80	54.70	-6	35,156	-0.02%
2021/05/06	10	52.48	11	51.80	51.20	-1	34,824	0.00%
2021/05/05	27	53.78	7	53.14	51.80	20	34,990	0.06%
2021/05/04	23	54.69	30	54.60	55.20	-7	34,372	-0.02%
2021/05/03	25	57.62	417	56.11	54.90	-392	33,362	-1.17%	大賣/鉅額交易
2021/04/29	70	57.85	27	57.49	58.00	43	32,885	0.13%
2021/04/28	98	57.37	57	57.48	56.90	41	32,626	0.13%
2021/04/27	38	56.92	121	56.81	56.10	-83	32,409	-0.26%	大賣/
2021/04/26	129	60.11	63	59.24	58.80	66	31,778	0.21%	大買/
2021/04/23	153	57.40	30	57.28	58.30	123	30,344	0.41%	大買/鉅額交易
2021/04/22	254	57.42	46	55.08	53.00	208	29,151	0.71%	大買/鉅額交易
2021/04/21	56.1	56.94	59	56.66	56.40	-3	27,746	-0.01%
2021/04/20	13	50.20	13	51.69	52.90	0	24,892	0.00%
2021/04/19	8	48.38	15	47.45	48.15	-7	23,884	-0.03%
2021/04/16	8	46.17	29	46.30	46.15	-21	23,470	-0.09%
2021/04/15	11	46.21	8	46.56	46.50	3	23,342	0.01%
2021/04/14	9	46.17	5	47.01	46.55	4	23,124	0.02%
2021/04/13	31	49.95	35	49.98	48.20	-4	22,165	-0.02%
2021/04/12	8	49.43	23	49.34	48.60	-15	20,842	-0.07%
2021/04/09	52	49.38	43	48.98	48.55	9	20,153	0.04%
2021/04/08	50	45.40	38	47.33	48.00	12	18,280	0.07%
2021/04/07	0	0.00	9	43.33	43.65	-9	17,193	-0.05%
2021/04/06	6	41.78	7	42.05	42.45	-1	17,560	-0.01%
2021/04/01	16	41.66	1	41.75	41.75	15	17,712	0.08%
2021/03/31	1	41.95	5	41.74	42.20	-4	17,669	-0.02%
2021/03/30	3	41.57	0	0.00	41.25	3	17,764	0.02%
2021/03/29	6	41.37	0	0.00	41.60	6	18,033	0.03%
2021/03/26	1	41.00	10	40.95	41.15	-9	18,784	-0.05%
2021/03/23	5	41.50	0	0.00	41.15	5	19,321	0.03%
2021/03/22	6	41.56	0	0.00	41.60	6	19,501	0.03%
2021/03/19	6	41.45	2	41.55	41.55	4	19,841	0.02%
2021/03/18	4	42.73	2	42.20	42.20	2	20,037	0.01%
2021/03/17	9	43.03	6	42.90	43.00	3	20,750	0.01%
2021/03/16	1	42.30	4	42.50	43.30	-3	21,165	-0.01%
2021/03/11	2	40.60	2	40.95	41.15	0	25,079	0.00%
2021/03/10	4	40.63	0	0.00	40.30	4	27,227	0.01%
2021/03/09	3	40.28	1	40.65	40.80	2	28,202	0.01%
2021/03/08	9	41.48	16	41.83	41.60	-7	28,620	-0.02%
2021/03/05	2	41.50	1	40.85	40.85	1	29,173	0.00%
2021/03/04	5	42.25	22	42.05	42.00	-17	29,757	-0.06%
2021/03/03	26	42.85	2	42.23	42.45	24	29,771	0.08%
2021/03/02	8	45.72	25	43.64	43.20	-17	29,757	-0.06%
2021/02/26	39	45.35	11	45.59	44.80	28	29,441	0.10%
2021/02/25	5	45.67	42	45.40	46.50	-37	28,947	-0.13%
2021/02/24	4	43.98	3	43.67	42.90	1	28,334	0.00%
2021/02/23	4	43.80	5	43.58	43.40	-1	28,170	0.00%
2021/02/22	15	43.80	23	43.44	43.50	-8	27,996	-0.03%
2021/02/19	8	42.90	13	42.83	43.25	-5	27,507	-0.02%
2021/02/18	11	42.12	2	42.45	42.45	9	27,405	0.03%
2021/02/17	20	40.69	1	40.90	40.90	19	27,170	0.07%
2021/02/04	4	39.40	1	38.95	38.95	3	26,891	0.01%
2021/02/02	1	39.95	1	39.75	39.70	0	26,830	0.00%
2021/02/01	1	39.05	3	39.27	39.00	-2	26,794	-0.01%
2021/01/29	8	40.63	1	40.00	40.00	7	26,700	0.03%
2021/01/28	7	41.04	3	41.05	41.00	4	26,567	0.02%
2021/01/27	4	42.18	9	41.48	41.45	-5	26,466	-0.02%
2021/01/26	1	40.20	21	40.20	40.20	-20	25,920	-0.08%
2021/01/25	6	39.98	2	40.25	40.40	4	25,874	0.02%
2021/01/22	4	38.94	4	40.10	40.45	0	25,767	0.00%
2021/01/21	7	39.62	2	38.50	38.35	5	25,526	0.02%
2021/01/20	3	40.60	0	0.00	39.20	3	25,271	0.01%
2021/01/19	6	43.24	10	42.95	42.95	-4	24,844	-0.02%
2021/01/18	2	44.00	0	0.00	43.45	2	24,675	0.01%
2021/01/15	36	44.28	13	44.28	43.85	23	24,390	0.09%
2021/01/14	2	43.45	67	43.39	43.35	-65	23,214	-0.28%
2021/01/13	9	43.24	61	42.82	43.20	-52	22,781	-0.23%
2021/01/12	0	0.00	30	42.48	41.90	-30	22,334	-0.13%
2021/01/11	2	42.83	12	42.94	42.95	-10	22,159	-0.05%
2021/01/08	0	0.00	46	42.08	42.00	-46	22,102	-0.21%
2021/01/06	10	42.00	12.6	42.04	41.55	-2.6	22,178	-0.01%
2021/01/05	23	42.08	8	42.13	42.25	15	21,936	0.07%
2021/01/04	13	42.02	4	41.94	41.80	9	21,825	0.04%
2020/12/31	25	43.37	2	43.35	42.80	23	21,588	0.11%
2020/12/30	21	43.97	20	43.93	43.65	1	21,398	0.00%
2020/12/29	59	44.28	67	44.26	43.90	-8	21,047	-0.04%
2020/12/28	11	41.50	7	41.86	42.65	4	20,134	0.02%
2020/12/25	8	41.91	4	41.78	41.70	4	19,751	0.02%
2020/12/24	18	42.44	16	42.40	42.20	2	19,574	0.01%
2020/12/23	6	42.68	5	42.72	42.60	1	19,383	0.01%
2020/12/22	16	42.51	63	42.77	41.80	-47	19,094	-0.25%
2020/12/21	26	40.89	15	40.90	41.50	11	18,269	0.06%
2020/12/18	8	41.30	12	41.29	41.10	-4	18,105	-0.02%
2020/12/17	56	41.47	41	41.35	41.10	15	17,956	0.08%
2020/12/16	7	42.78	41	42.85	42.50	-34	17,643	-0.19%
2020/12/15	40	41.93	12	41.96	41.60	28	17,424	0.16%
2020/12/14	7	43.82	32	43.55	43.40	-25	17,103	-0.15%
2020/12/11	59	44.43	57	44.49	44.25	2	16,861	0.01%
2020/12/10	30	44.71	32	44.91	44.05	-2	15,993	-0.01%
2020/12/09	90	48.06	99	47.26	45.70	-9	15,207	-0.06%
2020/12/08	72	44.45	64	44.95	45.70	8	13,020	0.06%
2020/12/07	30	43.43	21	43.45	43.05	9	11,934	0.08%
2020/12/04	13	43.19	16.2	43.89	44.30	-3.2	11,044	-0.03%
2020/12/03	12	41.40	21	42.34	42.55	-9	8,896	-0.10%
2020/12/02	4	39.20	21	38.89	38.70	-17	8,094	-0.21%
2020/12/01	24	38.69	22	39.04	38.70	2	7,662	0.03%
2020/11/30	110	38.34	15	38.55	37.75	95	7,067	1.34%	大買/
2020/11/27	2	36.00	0	0.00	36.20	2	6,504	0.03%
2020/11/26	0	0.00	2	36.43	36.25	-2	6,560	-0.03%
2020/11/25	6	35.53	1	35.80	35.25	5	6,471	0.08%
2020/11/24	4	35.86	6	35.81	35.40	-2	6,440	-0.03%
2020/11/23	3	35.98	26.1	35.56	35.95	-23.1	6,216	-0.37%
2020/11/20	3	34.05	2	34.30	34.35	1	5,793	0.02%
2020/11/19	5	33.98	1	33.90	33.85	4	5,733	0.07%
2020/11/17	4	33.68	1	33.65	33.50	3	5,675	0.05%
2020/11/16	7	33.06	1	33.05	33.15	6	5,760	0.10%
2020/11/13	1	32.75	0	0.00	32.80	1	5,827	0.02%
2020/11/11	1	32.90	0	0.00	32.85	1	6,233	0.02%
2020/11/06	7	32.95	6	32.87	32.40	1	6,308	0.02%
2020/11/05	10	32.73	1	32.70	32.70	9	6,374	0.14%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	3	32.58	0	0.00	32.90	3	6,647	0.05%
2020/11/02	5	32.30	8	32.39	32.50	-3	6,846	-0.04%
2020/10/30	3	32.05	0	0.00	31.65	3	6,946	0.04%
2020/10/29	1	32.10	1	32.25	32.35	0	7,069	0.00%
2020/10/28	0	0.00	1	32.85	32.85	-1	7,182	-0.01%
2020/10/27	1	33.35	3	33.37	33.40	-2	7,980	-0.03%
2020/10/26	3	33.90	0	0.00	33.55	3	8,108	0.04%
2020/10/23	12	34.00	0	0.00	33.90	12	8,170	0.15%
2020/10/22	10	34.40	0	0.00	34.20	10	8,650	0.12%
2020/10/20	0	0.00	3	34.30	34.10	-3	8,904	-0.03%
2020/10/16	14	35.19	4	35.13	34.50	10	8,991	0.11%
2020/10/15	4	35.60	6	35.68	35.60	-2	8,927	-0.02%
2020/10/14	4	34.01	6	34.15	34.25	-2	8,613	-0.02%
2020/10/13	2	33.38	2	33.43	33.45	0	8,718	0.00%
2020/10/12	3	33.98	1.4	33.53	33.50	1.6	8,986	0.02%
2020/10/08	2	34.33	3	34.20	34.20	-1	9,028	-0.01%
2020/10/07	2	34.28	2	34.43	34.40	0	9,079	0.00%
2020/10/06	1	34.25	1	34.60	34.25	0	9,169	0.00%
2020/10/05	1	34.30	12	34.35	34.10	-11	9,303	-0.12%
2020/09/30	1	33.75	1	33.95	34.15	0	9,459	0.00%
2020/09/29	13	33.79	1	33.90	33.75	12	9,617	0.12%
2020/09/28	0	0.00	12	33.98	33.90	-12	9,959	-0.12%
2020/09/25	21	33.07	15	32.88	33.25	6	10,610	0.06%
2020/09/24	4	33.94	8	33.51	33.35	-4	11,107	-0.04%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	4	34.40	3	34.52	34.55	1	11,169	0.01%
2020/09/21	0	0.00	1	35.50	34.90	-1	11,158	-0.01%
2020/09/18	1	36.05	0	0.00	35.75	1	11,133	0.01%
2020/09/17	10	35.89	24	35.84	36.10	-14	11,111	-0.13%
2020/09/16	3	35.45	3	35.45	35.45	0	10,976	0.00%
2020/09/15	0	0.00	15	35.50	35.30	-15	10,937	-0.14%
2020/09/14	2	35.10	0	0.00	35.10	2	11,011	0.02%
2020/09/11	12	35.16	4	35.05	35.05	8	11,033	0.07%
2020/09/10	9	35.79	15	35.68	35.45	-6	11,042	-0.05%
2020/09/09	20	34.92	21	35.45	35.90	-1	11,088	-0.01%
2020/09/08	3	35.15	3	35.13	35.25	0	11,062	0.00%
2020/09/07	21	36.35	35	36.21	35.50	-14	11,222	-0.12%
2020/09/04	13	34.97	3	35.63	36.00	10	10,950	0.09%
2020/09/03	5	35.61	4	35.83	35.35	1	10,853	0.01%
2020/09/02	21	35.00	19	35.61	35.60	2	10,878	0.02%
2020/09/01	23	34.83	32	34.94	34.85	-9	11,131	-0.08%
2020/08/31	44	34.86	12	34.83	34.80	32	10,967	0.29%
2020/08/28	5	34.28	1	34.10	34.40	4	10,840	0.04%
2020/08/27	9	34.94	5	35.01	35.15	4	10,857	0.04%
2020/08/26	3	33.87	1	33.90	33.90	2	10,986	0.02%
2020/08/24	0	0.00	1	33.45	33.45	-1	11,001	-0.01%
2020/08/21	5	33.65	5	33.63	33.65	0	11,014	0.00%
2020/08/20	31	32.68	32	32.51	33.00	-1	11,012	-0.01%
2020/08/19	5	36.07	7	35.78	35.65	-2	10,851	-0.02%
2020/08/18	76	37.09	103	36.53	36.45	-27	10,844	-0.25%	大賣/
2020/08/17	11	36.59	4	36.76	36.85	7	10,705	0.07%
2020/08/14	5	35.25	6	35.43	35.40	-1	10,541	-0.01%
2020/08/13	22	36.06	0	0.00	35.20	22	10,583	0.21%
2020/08/12	20	35.60	20	35.55	35.55	0	10,578	0.00%
2020/08/11	17	35.72	10	35.45	35.40	7	10,619	0.07%
2020/08/10	0	0.00	23	35.20	35.20	-23	10,633	-0.22%
2020/08/07	6	36.26	6	36.20	35.75	0	10,730	0.00%
2020/08/06	0	0.00	5	37.12	37.45	-5	10,749	-0.05%
2020/08/05	26	37.25	17	36.92	36.90	9	10,688	0.08%
2020/08/04	13	37.26	16	37.13	37.10	-3	10,597	-0.03%
2020/08/03	5	36.71	10	36.75	36.85	-5	10,564	-0.05%
2020/07/31	129	37.36	87	37.16	37.15	42	10,441	0.40%	大買/
2020/07/30	24	35.83	2	36.10	36.35	22	9,654	0.23%
2020/07/29	0	0.00	36	35.51	35.50	-36	9,631	-0.37%
2020/07/28	13	36.12	34	36.17	35.65	-21	9,736	-0.22%
2020/07/27	56	34.97	36.2	35.06	35.25	19.8	9,497	0.21%
2020/07/24	33	34.83	3	35.17	34.25	30	9,370	0.32%
2020/07/23	3	34.95	25	34.87	34.85	-22	9,367	-0.23%
2020/07/22	25	35.07	5	35.05	35.05	20	9,487	0.21%
2020/07/21	0	0.00	1	35.10	34.85	-1	9,454	-0.01%
2020/07/20	1	34.55	0	0.00	34.50	1	9,423	0.01%
2020/07/17	20	35.23	0	0.00	34.85	20	9,443	0.21%
2020/07/16	19	35.24	13	35.14	35.60	6	9,483	0.06%
2020/07/15	0	0.00	1	34.00	34.20	-1	9,227	-0.01%
2020/07/14	0	0.00	10	33.85	33.50	-10	9,231	-0.11%
2020/07/13	11	34.19	1	34.35	34.30	10	9,247	0.11%
2020/07/10	6	35.82	18	35.61	35.55	-12	9,270	-0.13%
2020/07/08	5	37.20	6.1	37.20	37.20	-1.1	9,011	-0.01%
2020/07/07	12	36.91	12	37.10	37.00	0	8,909	0.00%
2020/07/06	28	38.30	24	38.39	38.55	4	8,697	0.05%
2020/07/03	89	34.90	72	36.35	36.45	17	8,188	0.21%
2020/07/02	10	34.10	16	34.13	34.20	-6	7,697	-0.08%
2020/07/01	30	33.90	30	33.80	33.80	0	7,699	0.00%
2020/06/24	0	0.00	4	33.30	33.30	-4	7,783	-0.05%
2020/06/23	4	33.58	4	33.55	33.55	0	7,879	0.00%
2020/06/22	0	0.00	10	33.55	33.50	-10	7,964	-0.13%
2020/06/19	50	34.03	35	33.65	33.60	15	8,082	0.19%
2020/06/18	1	33.60	0	0.00	33.50	1	8,038	0.01%
2020/06/17	1	33.55	3	33.75	33.75	-2	8,047	-0.02%
2020/06/16	15	34.13	15	33.92	33.95	0	8,149	0.00%
2020/06/15	1	33.50	1	33.30	33.30	0	8,200	0.00%
2020/06/12	14.1	32.53	16	33.34	34.15	-1.9	8,265	-0.02%
2020/06/11	10	33.00	38	33.02	32.75	-28	8,149	-0.34%
2020/06/09	7	34.69	7	33.87	33.90	0	8,370	0.00%
2020/06/08	77	34.69	68	35.37	34.85	9	8,405	0.11%
2020/06/04	1	33.60	5	33.62	33.60	-4	8,147	-0.05%
2020/06/03	7	34.17	9	34.15	34.15	-2	8,189	-0.02%
2020/06/02	44	34.15	54	34.36	34.55	-10	8,115	-0.12%
2020/06/01	10	33.50	0	0.00	33.60	10	7,927	0.13%
2020/05/28	0	0.00	2	33.40	33.10	-2	8,140	-0.02%
2020/05/26	50	33.89	80	33.48	33.50	-30	8,744	-0.34%
2020/05/25	32	32.96	10	32.95	33.70	22	8,973	0.25%
2020/05/21	73	33.72	59	33.60	33.65	14	8,967	0.16%
2020/05/20	20	33.45	38	33.58	33.55	-18	9,054	-0.20%
2020/05/19	16	33.09	2	32.90	33.20	14	9,104	0.15%
2020/05/18	5	32.40	2	32.40	32.40	3	9,309	0.03%
2020/05/14	35	34.31	30	33.60	33.70	5	9,582	0.05%
2020/05/13	43.1	34.28	38	34.42	34.40	5.1	9,598	0.05%
2020/05/12	22	33.80	34	33.73	33.40	-12	9,448	-0.13%
2020/05/11	29	33.13	25	33.05	33.05	4	9,464	0.04%
2020/05/08	47	33.39	34	32.78	32.70	13	9,395	0.14%
2020/05/07	0	0.00	15	32.80	32.70	-15	9,277	-0.16%
2020/05/05	11	33.09	15	32.72	32.55	-4	9,207	-0.04%
2020/05/04	5	32.40	7	32.81	32.85	-2	9,141	-0.02%
2020/04/30	38	32.21	16	32.36	32.70	22	8,989	0.24%
2020/04/29	0	0.00	10	31.05	30.90	-10	8,825	-0.11%
2020/04/28	2	30.85	0	0.00	30.95	2	8,819	0.02%
2020/04/27	9	30.43	3.1	30.44	30.70	5.9	8,850	0.07%
2020/04/21	10	28.75	11	29.13	28.75	-1	8,808	-0.01%
2020/04/17	11	28.81	11	29.74	28.80	0	8,765	0.00%
2020/04/16	1	28.90	0	0.00	29.10	1	8,703	0.01%
2020/04/15	0	0.00	13	29.12	29.05	-13	8,664	-0.15%
2020/04/14	5	28.58	0	0.00	28.65	5	8,655	0.06%
2020/04/13	3	28.05	3	28.50	28.00	0	8,677	0.00%
2020/04/10	1	28.10	0	0.00	28.30	1	8,761	0.01%
2020/04/09	8	29.06	0	0.00	28.45	8	9,015	0.09%
2020/04/08	7	28.02	12	28.75	28.90	-5	9,001	-0.06%
2020/04/06	6	26.53	1	26.60	26.60	5	9,145	0.05%
2020/03/31	0	0.00	2	26.15	25.95	-2	9,491	-0.02%
2020/03/30	1	25.10	0	0.00	25.70	1	9,638	0.01%
2020/03/27	1	26.20	7	25.95	25.60	-6	9,646	-0.06%
2020/03/26	1	25.60	2	26.30	26.05	-1	9,570	-0.01%
2020/03/25	1	25.85	14	25.60	26.00	-13	9,519	-0.14%
2020/03/24	10	23.80	0	0.00	23.90	10	9,452	0.11%
2020/03/20	0	0.00	1	24.65	24.30	-1	10,014	-0.01%
2020/03/19	7.5	22.59	0	0.00	22.55	7.5	10,038	0.07%
2020/03/18	10	25.65	10	26.00	25.05	0	10,011	0.00%
2020/03/16	1.5	27.48	2	26.45	26.45	-0.5	10,196	0.00%
2020/03/13	10.5	27.34	11	27.80	27.90	-0.5	10,206	0.00%
2020/03/12	12.5	31.47	2	30.20	30.20	10.5	10,016	0.10%
2020/03/11	1	33.25	0	0.00	32.40	1	10,010	0.01%
2020/03/10	15	32.35	15	32.62	33.05	0	10,412	0.00%
2020/03/09	1	33.65	4	33.30	33.00	-3	10,701	-0.03%
2020/03/04	0	0.00	4	34.85	34.85	-4	10,516	-0.04%
2020/03/03	5	35.79	7.5	35.41	35.15	-2.5	10,472	-0.02%
2020/03/02	3	35.28	5	35.53	35.50	-2	10,424	-0.02%
2020/02/27	25	35.35	11	34.90	34.15	14	10,167	0.14%
2020/02/26	6	35.55	10	35.40	36.00	-4	9,735	-0.04%
2020/02/25	0	0.00	2	34.85	35.15	-2	9,448	-0.02%
2020/02/24	10	35.00	10	35.20	35.00	0	9,393	0.00%
2020/02/21	2	35.15	3	35.33	35.40	-1	9,348	-0.01%
2020/02/20	3	35.40	2	35.00	35.00	1	9,230	0.01%
2020/02/19	4	35.46	18	34.99	35.30	-14	9,113	-0.15%
2020/02/17	3	34.02	0	0.00	34.65	3	8,773	0.03%
2020/02/14	0	0.00	12	33.53	34.00	-12	8,475	-0.14%
2020/02/13	3	33.58	3	33.55	33.50	0	8,308	0.00%
2020/02/12	2	32.50	2.3	33.26	33.60	-0.3	8,348	0.00%
2020/02/11	3	32.15	0	0.00	32.20	3	8,274	0.04%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/06	15.5	32.37	15	32.48	32.40	0.5	8,669	0.01%
2020/02/05	0	0.00	1	31.95	31.80	-1	8,800	-0.01%
2020/02/04	2	32.00	0	0.00	32.10	2	8,800	0.02%
2020/02/03	3	30.82	2	31.15	31.20	1	8,871	0.01%
2020/01/31	3	32.00	0	0.00	32.50	3	8,827	0.03%
2020/01/30	1	32.75	0	0.00	32.25	1	9,107	0.01%
2020/01/17	10	35.60	0	0.00	35.45	10	9,265	0.11%
2020/01/15	12	35.58	12	35.72	35.55	0	9,835	0.00%
2020/01/14	0	0.00	7	35.45	35.40	-7	9,947	-0.07%
2020/01/13	12	34.47	10	35.00	35.15	2	10,704	0.02%
2020/01/03	1	37.55	2	37.73	36.25	-1	11,149	-0.01%
2020/01/02	10	36.65	11	37.07	36.90	-1	10,906	-0.01%
2019/12/31	18	36.40	2	36.65	36.35	16	10,825	0.15%
2019/12/30	15	37.20	1	37.20	37.10	14	10,750	0.13%
2019/12/27	16	36.92	19	37.03	37.30	-3	10,473	-0.03%
2019/12/19	1	36.05	1	35.90	35.90	0	10,473	0.00%
2019/12/18	10	36.51	13	36.79	36.30	-3	10,454	-0.03%
2019/12/17	5	36.60	0	0.00	36.60	5	10,055	0.05%
2019/12/16	3	36.13	2	36.05	36.05	1	10,068	0.01%
2019/12/13	5	35.59	5	35.45	35.60	0	9,918	0.00%
2019/12/12	2	36.00	15.5	36.56	35.50	-13.5	9,803	-0.14%
2019/12/10	2	35.55	2.6	35.77	35.75	-0.6	9,363	-0.01%
2019/12/09	1	35.35	1	35.35	35.30	0	9,240	0.00%
2019/12/06	3	35.22	8	35.82	35.55	-5	9,233	-0.05%
2019/12/05	2	35.65	10	35.53	35.25	-8	9,090	-0.09%
2019/12/04	10	34.77	2	34.65	34.85	8	8,701	0.09%
2019/12/02	0	0.00	1	33.05	33.05	-1	8,328	-0.01%
2019/11/29	2	33.45	2	33.45	33.45	0	8,386	0.00%
2019/11/27	3	33.83	8	34.00	34.10	-5	8,529	-0.06%
2019/11/25	8	33.17	8	33.07	33.05	0	8,682	0.00%
2019/11/22	8	33.25	8	33.12	33.05	0	8,719	0.00%
2019/11/21	5	32.93	5	33.15	33.25	0	8,766	0.00%
2019/11/20	0	0.00	10	33.15	33.15	-10	8,779	-0.11%
2019/11/19	8	33.39	8	33.55	33.60	0	8,826	0.00%
2019/11/15	3	33.05	4	33.03	33.00	-1	8,970	-0.01%
2019/11/14	7	32.76	7	32.90	33.00	0	9,074	0.00%
2019/11/13	11	33.35	6	33.25	33.25	5	9,090	0.06%
2019/11/12	2	33.35	2	33.55	33.60	0	9,106	0.00%
2019/11/11	1	33.05	20	33.00	33.00	-19	9,114	-0.21%
2019/11/08	5	34.30	0	0.00	34.30	5	9,043	0.06%
2019/11/07	6	35.25	6	35.08	35.05	0	9,033	0.00%
2019/11/06	13	36.30	3	35.75	35.75	10	9,078	0.11%
2019/11/05	3	36.18	9	36.34	36.00	-6	8,993	-0.07%
2019/11/04	36	35.89	16	36.13	35.80	20	8,863	0.23%
2019/11/01	4	35.24	5	35.46	35.70	-1	8,740	-0.01%
2019/10/31	11	35.92	20	35.05	35.05	-9	8,780	-0.10%
2019/10/30	5	35.85	2	35.85	35.80	3	8,690	0.03%
2019/10/29	56	36.47	29	36.51	36.05	27	8,683	0.31%
2019/10/28	2	35.75	2	35.90	35.60	0	8,555	0.00%
2019/10/25	9	36.33	33	35.69	35.50	-24	8,580	-0.28%
2019/10/24	17	36.44	29	36.52	36.70	-12	8,427	-0.14%
2019/10/23	30	36.51	7	36.60	36.35	23	8,296	0.28%
2019/10/22	32	36.32	4	36.25	36.15	28	8,261	0.34%
2019/10/21	15	36.33	16	36.37	36.30	-1	8,106	-0.01%
2019/10/18	9	34.38	10	34.56	34.80	-1	7,458	-0.01%
2019/10/16	6	33.43	5	33.24	33.20	1	7,345	0.01%
2019/10/15	11	33.81	0	0.00	33.40	11	7,326	0.15%
2019/10/14	2	33.80	22	34.16	33.75	-20	7,233	-0.28%
2019/10/09	3	32.70	8	32.89	32.70	-5	7,081	-0.07%
2019/10/08	0	0.00	4	33.50	32.90	-4	7,118	-0.06%
2019/10/07	0	0.00	1	33.55	33.45	-1	7,175	-0.01%
2019/10/04	1	33.80	1	34.40	33.85	0	7,280	0.00%
2019/10/03	6	33.51	5	33.68	34.10	1	7,323	0.01%
2019/10/02	1	33.90	1	34.00	33.90	0	7,419	0.00%
2019/10/01	0	0.00	2	34.20	34.60	-2	7,428	-0.03%
2019/09/27	4	33.83	6	33.79	33.65	-2	7,471	-0.03%
2019/09/26	14	34.48	10	34.32	34.10	4	7,535	0.05%
2019/09/25	1	34.30	6	34.38	34.50	-5	7,686	-0.07%
2019/09/24	12	34.48	10	34.31	34.15	2	7,755	0.03%
2019/09/23	1	33.50	0	0.00	33.75	1	7,525	0.01%
2019/09/20	8	33.56	6	33.48	33.45	2	7,554	0.03%
2019/09/19	10	33.39	9	33.29	33.50	1	7,653	0.01%
2019/09/18	2	32.65	2	32.55	32.55	0	7,571	0.00%
2019/09/17	4	32.51	4	32.50	32.50	0	7,640	0.00%
2019/09/16	1	32.20	1	32.20	32.20	0	7,696	0.00%
2019/09/12	1	32.30	3	32.25	32.20	-2	7,842	-0.03%
2019/09/03	0	0.00	1	33.20	32.50	-1	8,754	-0.01%
2019/09/02	0	0.00	1	32.25	32.70	-1	8,710	-0.01%
2019/08/30	5	32.60	0	0.00	32.10	5	8,713	0.06%
2019/08/28	2	32.53	1	32.35	32.55	1	8,568	0.01%
2019/08/26	2	31.55	0	0.00	31.50	2	8,466	0.02%
2019/08/21	2	32.93	0	0.00	32.70	2	8,500	0.02%
2019/08/19	0	0.00	13	33.48	33.40	-13	8,459	-0.15%
2019/08/16	0	0.00	26	32.00	32.50	-26	8,412	-0.31%
2019/08/15	5	31.70	1	31.75	31.85	4	8,490	0.05%
2019/08/14	2	32.60	0	0.00	32.50	2	8,552	0.02%
2019/08/13	4	32.58	0	0.00	32.50	4	8,640	0.05%
2019/08/12	10	32.20	0	0.00	32.45	10	8,721	0.11%
2019/08/08	1	33.25	4	32.95	32.85	-3	8,736	-0.03%
2019/08/07	0	0.00	4	33.60	33.20	-4	8,803	-0.05%
2019/08/06	5	32.80	0	0.00	34.15	5	8,983	0.06%
2019/08/05	8	34.02	1	34.50	33.85	7	9,305	0.08%
2019/08/02	10	34.50	0	0.00	34.55	10	9,570	0.10%
2019/08/01	1	35.75	1	35.75	35.75	0	9,723	0.00%
2019/07/31	1	35.65	3	35.93	36.20	-2	9,932	-0.02%
2019/07/30	30	36.38	2	35.80	35.60	28	9,958	0.28%
2019/07/29	14	37.11	2	37.28	37.05	12	9,899	0.12%
2019/07/26	2	36.95	2	36.80	37.00	0	9,916	0.00%
2019/07/25	0	0.00	10	36.95	36.90	-10	9,947	-0.10%
2019/07/24	7	37.11	2	37.10	36.80	5	10,024	0.05%
2019/07/22	9	36.57	4	36.60	36.50	5	10,750	0.05%
2019/07/19	4.3	35.75	5	35.90	36.05	-0.7	11,077	-0.01%
2019/07/18	2.3	35.10	0	0.00	34.50	2.3	11,053	0.02%
2019/07/17	0	0.00	5	35.60	35.65	-5	11,077	-0.05%
2019/07/15	2	35.80	0	0.00	35.70	2	11,875	0.02%
2019/07/12	3.3	35.55	2	35.58	35.40	1.3	12,082	0.01%
2019/07/11	4	35.69	0	0.00	35.60	4	12,129	0.03%
2019/07/10	0	0.00	1	37.55	37.60	-1	12,100	-0.01%
2019/07/08	0	0.00	3	38.00	38.05	-3	12,117	-0.02%
2019/07/05	1	37.75	1	37.65	37.80	0	12,158	0.00%
2019/07/04	2	37.70	2	37.53	37.55	0	12,166	0.00%
2019/07/03	0	0.00	6	36.90	36.90	-6	12,483	-0.05%
2019/07/02	4	37.06	3	37.07	37.10	1	12,517	0.01%
2019/07/01	0	0.00	8	36.29	36.45	-8	12,550	-0.06%
2019/06/26	3	34.48	3	34.68	34.70	0	13,074	0.00%
2019/06/25	7	35.63	1	35.15	35.30	6	13,030	0.05%
2019/06/24	3	35.55	0	0.00	36.00	3	12,960	0.02%
2019/06/21	0	0.00	1	35.65	35.05	-1	12,923	-0.01%
2019/06/20	11	36.11	1	35.80	35.70	10	12,880	0.08%
2019/06/18	54	35.81	55	34.97	35.05	-1	12,825	-0.01%
2019/06/17	6	35.98	4.5	35.62	35.50	1.5	12,844	0.01%
2019/06/14	0	0.00	1.3	34.59	34.40	-1.3	12,517	-0.01%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/06	0.5	33.00	0	0.00	32.80	0.5	12,525	0.00%
2019/06/05	0	0.00	3	33.50	33.10	-3	12,542	-0.02%
2019/06/04	3	33.35	1	33.55	33.50	2	12,606	0.02%
2019/06/03	1	32.95	0	0.00	33.25	1	12,833	0.01%
2019/05/31	0	0.00	1	33.35	33.50	-1	13,007	-0.01%
2019/05/30	0	0.00	1	33.10	33.15	-1	13,059	-0.01%
2019/05/29	1	32.30	1	32.30	32.30	0	13,289	0.00%
2019/05/22	6	34.64	5	34.53	33.90	1	14,824	0.01%
2019/05/20	0	0.00	1	32.90	33.05	-1	15,278	-0.01%
2019/05/17	5	34.20	0	0.00	33.80	5	15,570	0.03%
2019/05/16	0.5	34.20	0	0.00	33.80	0.5	15,910	0.00%
2019/05/15	2	35.23	0	0.00	34.90	2	16,886	0.01%
2019/05/14	4	34.40	3	33.35	35.25	1	17,494	0.01%
2019/05/13	13	34.37	18	34.21	33.80	-5	17,719	-0.03%
2019/05/10	3.5	37.20	5	36.92	36.60	-1.5	17,580	-0.01%
2019/05/09	10.3	37.95	12	37.63	37.25	-1.7	17,423	-0.01%
2019/05/08	1	38.80	3	38.92	38.90	-2	17,313	-0.01%
2019/05/07	6	38.46	7	38.45	38.40	-1	17,407	-0.01%
2019/05/06	6	38.31	5	38.29	38.15	1	17,976	0.01%
2019/05/03	2	39.35	1	39.35	39.35	1	17,943	0.01%
2019/05/02	6	38.97	15	39.04	38.90	-9	17,968	-0.05%
2019/04/30	17	38.57	19	38.67	39.05	-2	18,100	-0.01%
2019/04/29	59	40.22	24	38.71	38.55	35	17,988	0.19%
2019/04/26	20	40.76	10	40.90	41.15	10	17,730	0.06%
2019/04/25	9	40.37	19.3	39.90	40.55	-10.3	17,250	-0.06%
2019/04/24	15	39.52	2	39.58	39.40	13	16,889	0.08%
2019/04/23	2	39.03	1	38.90	39.00	1	16,911	0.01%
2019/04/22	17	40.11	28	40.06	39.25	-11	17,008	-0.06%
2019/04/19	6	38.80	3	38.57	39.00	3	16,563	0.02%
2019/04/18	3	38.50	3	38.63	37.85	0	16,598	0.00%
2019/04/17	2	38.33	0	0.00	38.25	2	16,622	0.01%
2019/04/16	0	0.00	2	37.55	38.05	-2	16,677	-0.01%
2019/04/12	1	37.85	0	0.00	37.25	1	17,317	0.01%
2019/04/11	0	0.00	5	38.20	38.10	-5	17,415	-0.03%
2019/04/10	3	39.25	3	39.25	39.35	0	17,356	0.00%
2019/04/09	3	40.17	4	40.20	39.60	-1	17,404	-0.01%
2019/04/08	4	39.55	3	39.70	39.30	1	17,317	0.01%
2019/04/03	5	39.45	3	39.90	39.20	2	17,378	0.01%
2019/04/02	27	38.79	19	38.50	39.45	8	17,400	0.05%
2019/04/01	1	38.25	3	37.65	37.90	-2	17,263	-0.01%
2019/03/28	12	37.22	12	36.88	36.55	0	17,823	0.00%
2019/03/21	2	36.80	2	36.85	36.75	0	20,876	0.00%
2019/03/20	0	36.90	1	37.00	37.10	-1	21,208	0.00%
2019/03/19	1	36.50	0	0.00	36.45	1	21,697	0.00%
2019/03/18	0.5	36.30	0	0.00	36.25	0.5	22,043	0.00%
2019/03/15	0	0.00	2	36.68	36.70	-2	22,301	-0.01%
2019/03/14	1	36.65	0	0.00	36.45	1	22,583	0.00%
2019/03/13	0	0.00	5	37.24	37.10	-5	23,091	-0.02%
2019/03/12	0	0.00	1	37.35	37.35	-1	23,411	0.00%
2019/03/11	1	37.30	2	37.45	37.30	-1	23,766	0.00%
2019/03/08	1	36.60	0	0.00	37.25	1	24,548	0.00%
2019/03/07	4	37.05	0	0.00	37.05	4	25,184	0.02%
2019/03/05	1	39.05	0	0.00	38.60	1	27,112	0.00%
2019/03/04	0	0.00	9	39.92	38.95	-9	28,054	-0.03%
2019/02/27	8	39.20	9	39.07	39.50	-1	28,110	0.00%
2019/02/26	3	38.98	9	38.69	38.60	-6	28,202	-0.02%
2019/02/25	6	37.62	1	38.15	37.80	5	28,383	0.02%
2019/02/22	5	38.95	20	39.45	38.75	-15	29,437	-0.05%
2019/02/21	1	39.30	4	38.74	39.40	-3	29,463	-0.01%
2019/02/20	21	40.51	29	40.19	39.50	-8	29,489	-0.03%
2019/02/19	0	0.00	11	39.38	39.50	-11	29,660	-0.04%
2019/02/18	51	39.70	79	39.90	39.20	-28	30,192	-0.09%
2019/02/15	19	39.02	22	38.99	38.80	-3	30,612	-0.01%
2019/02/14	121	39.90	115.2	40.09	39.80	5.8	30,775	0.02%	大買/大賣/
2019/02/13	5	37.38	10	38.04	38.75	-5	30,306	-0.02%
2019/02/12	3	35.50	6.5	35.29	35.25	-3.5	30,182	-0.01%
2019/02/11	6	34.38	5	34.67	34.35	1	31,029	0.00%
2019/01/30	1	33.75	0	0.00	33.40	1	31,892	0.00%
2019/01/29	0	0.00	2	33.55	33.40	-2	32,202	-0.01%
2019/01/28	0	0.00	2	34.25	34.25	-2	32,566	-0.01%
2019/01/25	23	34.25	27	33.76	34.30	-4	33,389	-0.01%
2019/01/24	2	32.48	1	32.70	32.65	1	34,287	0.00%
2019/01/22	22	32.62	20	32.62	32.60	2	34,995	0.01%
2019/01/21	7	32.11	7	32.32	32.20	0	35,430	0.00%
2019/01/18	8	31.60	8	31.49	32.20	0	35,828	0.00%
2019/01/17	0	0.00	6	32.14	32.00	-6	36,054	-0.02%
2019/01/16	10	32.69	5	32.48	32.60	5	36,365	0.01%
2019/01/15	0	0.00	1	32.25	32.05	-1	36,476	0.00%
2019/01/11	4	33.51	7	33.59	32.95	-3	36,713	-0.01%
2019/01/10	13	33.95	9	33.82	33.40	4	36,865	0.01%
2019/01/09	4	33.69	4	33.85	33.40	0	37,074	0.00%
2019/01/08	1	33.20	1	33.35	33.35	0	37,626	0.00%
2019/01/07	13	33.30	7	33.21	33.55	6	37,762	0.02%
2019/01/04	15	30.15	13	30.80	31.50	2	38,001	0.01%
2019/01/03	2	32.90	7	32.61	32.00	-5	37,814	-0.01%
2019/01/02	11	33.89	10	33.77	33.50	1	38,184	0.00%
2018/12/28	4	33.39	9	33.50	33.50	-5	38,634	-0.01%
2018/12/27	36	34.11	43	34.02	33.50	-7	39,107	-0.02%
2018/12/26	8	33.44	6	33.78	32.50	2	39,032	0.01%
2018/12/25	6	32.89	3	32.82	33.40	3	39,341	0.01%
2018/12/24	7	33.76	4	34.58	34.40	3	39,312	0.01%
2018/12/22	18	34.28	19	34.37	34.65	-1	39,298	0.00%
2018/12/21	46	34.41	45	34.33	35.45	1	39,507	0.00%
2018/12/20	29	33.58	20	33.42	33.60	9	39,119	0.02%
2018/12/19	15	36.64	14	35.69	35.20	1	38,481	0.00%
2018/12/18	7	39.43	3	39.07	37.60	4	38,498	0.01%
2018/12/17	7	40.64	6	40.56	40.50	1	38,648	0.00%
2018/12/14	11	41.35	0	0.00	40.70	11	38,836	0.03%
2018/12/13	16	41.92	19	42.11	42.30	-3	38,818	-0.01%
2018/12/12	11	41.76	9	41.97	41.85	2	38,745	0.01%
2018/12/11	5	41.60	5	41.64	40.55	0	38,901	0.00%
2018/12/10	1	40.70	2	40.35	41.45	-1	39,090	0.00%
2018/12/07	4	40.91	8	41.34	40.90	-4	39,058	-0.01%
2018/12/06	20	41.01	3	41.57	40.15	17	39,164	0.04%
2018/12/05	26	41.74	14	41.95	41.90	12	39,076	0.03%
2018/12/04	3	43.57	0	0.00	43.20	3	39,419	0.01%
2018/12/03	1	45.40	5	45.14	44.20	-4	39,430	-0.01%
2018/11/30	7	42.82	11	42.80	43.20	-4	38,819	-0.01%
2018/11/29	9	41.88	7	41.84	42.50	2	38,225	0.01%
2018/11/28	15	40.43	25	40.73	39.85	-10	37,146	-0.03%
2018/11/27	60	39.35	64	39.46	39.40	-4	36,504	-0.01%
2018/11/26	15	38.20	30	38.33	38.20	-15	35,653	-0.04%
2018/11/23	2	38.63	3	38.58	37.35	-1	35,760	0.00%
2018/11/22	12	38.75	7	39.42	38.15	5	35,578	0.01%
2018/11/21	34	39.39	34	39.60	39.50	0	35,256	0.00%
2018/11/20	2	37.80	2	37.60	37.45	0	34,251	0.00%
2018/11/19	11	37.02	12	37.38	37.70	-1	34,401	0.00%
2018/11/16	8	38.16	10	37.80	36.75	-2	34,265	-0.01%
2018/11/15	19.3	36.82	2	37.30	37.70	17.3	33,749	0.05%
2018/11/14	13	37.97	29	37.59	37.00	-16	33,259	-0.05%
2018/11/13	21	37.39	18	37.46	38.35	3	32,871	0.01%
2018/11/12	20	37.48	33	37.52	37.80	-13	32,467	-0.04%
2018/11/09	34	36.87	33	36.63	37.00	1	32,209	0.00%
2018/11/08	64	37.12	50	37.35	36.25	14	31,899	0.04%
2018/11/07	6	34.53	12	34.56	35.80	-6	31,002	-0.02%
2018/11/06	7	32.81	2	33.78	32.55	5	30,328	0.02%
2018/11/05	3	33.55	7	33.54	34.05	-4	30,079	-0.01%
2018/11/02	33	33.29	43	33.10	33.30	-10	29,779	-0.03%
2018/11/01	24	32.99	10	32.29	32.75	14	29,018	0.05%
2018/10/31	7	31.11	8	31.34	31.40	-1	27,766	0.00%
2018/10/30	9	28.23	7	28.25	28.55	2	27,535	0.01%
2018/10/29	58	27.90	19	27.48	28.65	39	27,409	0.14%
2018/10/26	2	26.65	3	26.73	26.05	-1	27,322	0.00%
2018/10/25	3	27.07	10	27.20	26.55	-7	27,120	-0.03%
2018/10/24	1	30.80	1	30.40	29.50	0	26,849	0.00%
2018/10/23	0	0.00	4	32.13	31.35	-4	26,639	-0.02%
2018/10/22	11	33.07	5	33.10	33.10	6	26,588	0.02%
2018/10/19	6	31.82	7	31.79	32.35	-1	26,568	0.00%
2018/10/18	23	33.67	23	33.75	33.25	0	26,457	0.00%
2018/10/17	15	33.60	14	33.97	33.10	1	26,349	0.00%
2018/10/16	8	33.96	8	34.13	33.25	0	26,327	0.00%
2018/10/15	5	31.65	1	32.30	32.00	4	26,269	0.02%
2018/10/12	11.4	32.05	9	32.18	31.85	2.4	26,475	0.01%
2018/10/11	1	32.25	1	31.80	31.80	0	26,210	0.00%
2018/10/09	14	35.36	15	35.33	35.30	-1	26,240	0.00%
2018/10/08	29	35.85	23	35.98	35.15	6	26,051	0.02%
2018/10/05	19	37.16	10	36.20	36.80	9	25,907	0.03%
2018/10/04	17	40.29	7	40.49	40.00	10	25,635	0.04%
2018/10/03	21	41.00	1	42.25	40.40	20	25,839	0.08%
2018/10/02	6	43.42	6	43.16	42.60	0	26,084	0.00%
2018/10/01	11	42.90	14	42.91	43.20	-3	26,286	-0.01%
2018/09/28	14	43.21	14	43.12	43.50	0	26,732	0.00%
2018/09/27	3	43.08	3	43.35	42.20	0	26,709	0.00%
2018/09/26	1	43.80	0	0.00	43.80	1	27,040	0.00%
2018/09/25	24	45.15	23	44.86	44.15	1	26,956	0.00%
2018/09/21	29	42.24	31	42.07	43.85	-2	26,206	-0.01%
2018/09/20	13	40.66	11	40.90	40.75	2	25,600	0.01%
2018/09/19	0	0.00	0.3	40.35	40.20	-0.3	25,686	0.00%
2018/09/18	3	41.45	3	41.08	40.95	0	25,896	0.00%
2018/09/17	14	42.31	18	42.00	42.40	-4	26,186	-0.02%
2018/09/14	12	39.78	15	40.06	41.45	-3	25,773	-0.01%
2018/09/13	3	38.53	7	38.83	37.70	-4	25,506	-0.02%
2018/09/12	18	38.76	8	38.78	38.65	10	25,568	0.04%
2018/09/11	22	38.77	22	38.86	39.60	0	25,723	0.00%
2018/09/10	16	39.18	6	38.76	37.45	10	25,491	0.04%
2018/09/07	14.3	42.90	5	43.59	41.50	9.3	25,119	0.04%
2018/09/06	7	44.29	0	0.00	44.00	7	25,060	0.03%
2018/09/05	2	44.70	1	44.55	44.55	1	25,627	0.00%
2018/09/04	21	43.20	1	44.30	43.85	20	27,102	0.07%
2018/09/03	7	43.74	11	44.73	43.55	-4	27,874	-0.01%
2018/08/30	22	48.32	2	48.15	47.50	20	28,162	0.07%
2018/08/28	12	47.63	12	47.60	47.10	0	28,746	0.00%
2018/08/27	6	45.61	14	45.52	47.20	-8	28,901	-0.03%
2018/08/24	9	43.36	25	43.03	42.95	-16	29,383	-0.05%
2018/08/23	2	46.55	5	46.84	46.40	-3	30,829	-0.01%
2018/08/22	2	47.18	1	47.80	47.10	1	31,632	0.00%
2018/08/21	9	47.53	9	47.61	47.00	0	33,184	0.00%
2018/08/20	4	47.55	0	0.00	47.00	4	34,269	0.01%
2018/08/17	14	51.07	8	51.91	51.80	6	34,573	0.02%
2018/08/16	8	50.04	14	49.19	51.20	-6	34,777	-0.02%
2018/08/15	4	51.28	2	51.65	50.20	2	35,119	0.01%
2018/08/14	4	53.53	4	53.48	53.50	0	35,718	0.00%
2018/08/13	4	54.60	115	53.17	53.60	-111	35,970	-0.31%	大賣/鉅額交易
2018/08/10	2	59.90	2	60.10	58.80	0	36,641	0.00%
2018/08/09	7	58.87	14	59.01	59.60	-7	38,103	-0.02%
2018/08/08	24	59.48	23	59.79	58.60	1	39,838	0.00%
2018/08/07	12	59.66	13	59.58	59.50	-1	40,602	0.00%
2018/08/06	0	0.00	1	57.70	58.30	-1	41,808	0.00%
2018/08/03	18	56.46	15	56.66	57.80	3	42,958	0.01%
2018/08/02	5	57.14	56.1	59.48	56.50	-51.1	43,259	-0.12%
2018/08/01	5	61.80	5	62.70	61.80	0	43,841	0.00%
2018/07/31	2	61.85	10	62.35	63.00	-8	45,167	-0.02%
2018/07/30	2	62.25	5	62.30	61.80	-3	45,338	-0.01%
2018/07/27	6	63.90	18	63.50	64.60	-12	45,469	-0.03%
2018/07/26	4	63.30	9	63.68	63.30	-5	45,878	-0.01%
2018/07/25	1	63.30	12	63.37	63.00	-11	46,171	-0.02%
2018/07/24	7	62.76	2	62.90	62.90	5	46,194	0.01%
2018/07/23	22	61.67	37	59.84	62.80	-15	46,073	-0.03%
2018/07/20	26	63.24	27	63.31	62.40	-1	46,066	0.00%
2018/07/19	27	63.46	48	63.95	64.00	-21	45,727	-0.05%
2018/07/18	15	62.63	12	62.41	61.50	3	46,120	0.01%
2018/07/17	2	63.10	35	63.96	62.60	-33	46,538	-0.07%
2018/07/16	28	63.91	39	63.89	64.30	-11	47,402	-0.02%
2018/07/13	23	63.57	18	62.96	62.30	5	48,285	0.01%
2018/07/12	17	62.49	12	62.08	62.10	5	47,998	0.01%
2018/07/11	18	61.52	13	62.17	62.00	5	47,915	0.01%
2018/07/10	24	61.43	18	62.19	62.40	6	47,730	0.01%
2018/07/09	22	58.65	22	57.85	57.80	0	47,682	0.00%
2018/07/06	55	56.82	24	55.73	58.70	31	47,345	0.07%
2018/07/05	4	54.05	8	54.65	53.90	-4	46,923	-0.01%
2018/07/04	6	54.43	6	57.28	53.00	0	46,768	0.00%
2018/07/03	3	58.63	6	59.15	58.10	-3	46,387	-0.01%
2018/07/02	4	60.10	10	60.15	59.10	-6	46,387	-0.01%
2018/06/29	30	61.48	16	61.16	62.30	14	46,271	0.03%
2018/06/28	52	62.12	24	61.09	60.80	28	46,268	0.06%
2018/06/27	18	61.02	49	60.71	61.60	-31	45,965	-0.07%
2018/06/26	52.3	60.26	25	60.57	60.70	27.3	45,735	0.06%
2018/06/25	14	59.94	47	57.92	57.60	-33	45,247	-0.07%
2018/06/22	10	60.41	13	60.42	59.70	-3	45,234	-0.01%
2018/06/21	40	62.02	73.1	62.43	62.50	-33.1	45,060	-0.07%
2018/06/20	20.3	63.93	11	63.42	60.60	9.3	44,997	0.02%
2018/06/19	4	65.03	16	64.87	64.50	-12	44,847	-0.03%
2018/06/15	112	68.05	66	67.76	66.60	46	44,751	0.10%	大買/
2018/06/14	47.2	67.23	91	67.58	68.10	-43.8	44,648	-0.10%
2018/06/13	65	67.84	55	68.03	67.00	10	44,859	0.02%
2018/06/12	243	72.79	168	72.39	70.00	75	44,681	0.17%	大買/大賣/
2018/06/11	29	67.02	33	68.71	69.70	-4	43,257	-0.01%
2018/06/08	17	62.99	34	63.40	63.40	-17	42,538	-0.04%
2018/06/07	8	66.29	16	65.41	65.00	-8	42,363	-0.02%
2018/06/06	8.2	65.67	22	65.75	66.00	-13.8	42,989	-0.03%
2018/06/05	32	64.05	16	62.68	63.70	16	43,474	0.04%
2018/06/04	33	67.37	36	67.30	67.30	-3	42,688	-0.01%
2018/06/01	26	67.92	42	67.98	67.10	-16	42,378	-0.04%
2018/05/31	191.2	70.95	107	71.04	69.90	84.2	41,822	0.20%	大買/大賣/
2018/05/30	64	66.55	80	66.70	67.80	-16	40,393	-0.04%
2018/05/29	146	67.62	67	67.45	66.40	79	39,562	0.20%	大買/
2018/05/28	53	63.80	54	64.53	64.80	-1	37,968	0.00%
2018/05/25	10.3	60.35	18	60.78	60.50	-7.7	36,847	-0.02%
2018/05/24	7	59.26	16	59.83	59.30	-9	36,381	-0.02%
2018/05/23	25.2	59.10	8	59.16	58.90	17.2	36,141	0.05%
2018/05/22	15	60.11	3	60.08	58.50	12	35,613	0.03%
2018/05/21	14	62.73	8	63.15	62.60	6	34,997	0.02%
2018/05/18	40	62.48	41	62.65	63.20	-1	34,507	0.00%
2018/05/17	47	62.08	47.1	62.96	61.20	-0.1	33,760	0.00%
2018/05/16	46	61.28	47	61.82	62.00	-1	32,460	0.00%
2018/05/15	113	58.02	36	57.47	57.30	77	31,009	0.25%	大買/
2018/05/14	16	55.33	204	57.72	58.10	-188	30,392	-0.62%	大賣/鉅額交易
2018/05/11	42	55.10	50	54.66	52.90	-8	29,133	-0.03%
2018/05/10	48	52.46	20	52.84	53.50	28	27,993	0.10%
2018/05/09	34	53.29	67	52.93	52.50	-33	27,547	-0.12%
2018/05/08	81	53.51	102.3	53.08	53.80	-21.3	26,881	-0.08%	大賣/
2018/05/07	10	48.49	9	48.84	50.00	1	25,652	0.00%
2018/05/04	14	47.87	11	48.85	47.25	3	25,600	0.01%
2018/05/03	22	49.26	18	49.10	48.75	4	25,913	0.02%
2018/05/02	36	48.47	40	48.92	48.90	-4	25,992	-0.02%
2018/04/30	2	47.30	0	0.00	46.80	2	26,032	0.01%
2018/04/27	1	46.65	11	47.08	46.50	-10	27,327	-0.04%
2018/04/26	7	46.84	5	47.45	45.90	2	28,276	0.01%
2018/04/25	8	46.16	8	47.08	47.60	0	28,445	0.00%
2018/04/24	18	48.08	5	47.84	46.25	13	29,126	0.04%
2018/04/23	25	49.78	10	49.11	48.80	15	28,557	0.05%
2018/04/20	43	48.90	20	49.14	48.70	23	28,578	0.08%
2018/04/19	15	47.20	30	48.07	49.10	-15	27,712	-0.05%
2018/04/18	6	44.60	1	44.35	44.65	5	26,756	0.02%
2018/04/17	21	45.41	1	45.35	44.05	20	26,930	0.07%
2018/04/16	2	46.25	20	45.78	45.50	-18	27,170	-0.07%
2018/04/13	3	46.62	12	46.39	45.65	-9	27,575	-0.03%
2018/04/12	8	44.73	6	44.70	44.90	2	27,359	0.01%
2018/04/11	9	45.79	9	45.55	45.05	0	28,225	0.00%
2018/04/10	0	0.00	1	44.75	44.60	-1	28,851	0.00%
2018/04/09	1	44.80	5	45.00	43.80	-4	29,531	-0.01%
2018/04/03	5	43.74	7	43.77	44.25	-2	29,498	-0.01%
2018/04/02	10	43.28	6	43.61	43.05	4	29,804	0.01%
2018/03/31	4	44.00	13	43.87	44.00	-9	29,953	-0.03%
2018/03/30	14	45.81	5	45.63	44.70	9	30,304	0.03%
2018/03/29	28	46.16	21	46.59	45.50	7	30,876	0.02%
2018/03/28	10	46.10	3	46.42	45.80	7	30,715	0.02%
2018/03/27	17	46.80	16	47.21	47.15	1	30,879	0.00%
2018/03/26	5	45.24	12	45.56	45.75	-7	31,408	-0.02%
2018/03/23	24	45.24	21	45.07	45.00	3	31,596	0.01%
2018/03/22	10	47.61	28	48.39	47.05	-18	31,550	-0.06%
2018/03/21	2	47.35	2	47.65	47.00	0	31,458	0.00%
2018/03/20	28	46.86	3	47.22	47.25	25	31,677	0.08%
2018/03/19	14	48.23	40	48.55	47.65	-26	31,851	-0.08%
2018/03/16	8	48.28	9	47.56	47.20	-1	31,592	0.00%
2018/03/15	2	46.13	33	46.69	47.00	-31	31,638	-0.10%
2018/03/14	40	47.00	11	47.52	46.90	29	31,960	0.09%
2018/03/13	2	48.10	28	48.46	48.55	-26	32,804	-0.08%
2018/03/12	35	47.87	15	48.04	47.75	20	33,151	0.06%
2018/03/09	15	45.29	11	45.78	47.50	4	33,111	0.01%
2018/03/07	4	42.48	12	42.45	42.70	-8	33,542	-0.02%
2018/03/06	15.3	42.50	31	42.44	42.40	-15.7	33,993	-0.05%
2018/03/05	28	41.98	0	0.00	41.40	28	34,392	0.08%
2018/03/02	4	44.04	0	0.00	44.10	4	34,552	0.01%
2018/03/01	5	44.89	3	44.90	45.00	2	35,135	0.01%
2018/02/27	7	45.56	0	0.00	45.30	7	35,753	0.02%
2018/02/26	8	45.89	17	45.70	45.50	-9	36,140	-0.02%
2018/02/23	4	44.70	11	44.70	44.50	-7	36,662	-0.02%
2018/02/22	4	44.30	5	44.30	44.15	-1	38,036	0.00%
2018/02/21	15	44.73	8	44.92	45.00	7	39,623	0.02%
2018/02/12	4	43.51	4	44.05	43.00	0	39,949	0.00%
2018/02/09	22	39.79	33	41.83	42.90	-11	40,294	-0.03%
2018/02/08	6	44.92	9	43.46	43.50	-3	40,591	-0.01%
2018/02/07	17	45.42	7	46.33	45.10	10	40,855	0.02%
2018/02/06	47	42.57	6	42.93	42.50	41	41,706	0.10%
2018/02/05	6	45.22	0	0.00	47.20	6	43,336	0.01%
2018/02/02	2	47.05	24	47.26	47.20	-22	44,680	-0.05%
2018/02/01	8	48.59	17	49.14	48.00	-9	46,364	-0.02%
2018/01/31	1	47.10	11	47.80	48.00	-10	47,867	-0.02%
2018/01/30	6	49.42	10	48.80	48.60	-4	48,603	-0.01%
2018/01/29	31	49.56	5.1	49.89	49.85	25.9	48,644	0.05%
2018/01/26	62	50.44	56	48.83	49.00	6	48,988	0.01%
2018/01/25	10	51.24	7	50.06	49.50	3	48,892	0.01%
2018/01/24	5	52.66	1	52.20	52.30	4	48,813	0.01%
2018/01/23	188	54.76	161	52.74	52.40	27	49,067	0.06%	大買/大賣/
2018/01/22	11	50.71	24	52.69	53.60	-13	48,434	-0.03%
2018/01/19	7	48.38	3	48.48	48.75	4	49,111	0.01%
2018/01/18	5	48.69	4	48.33	47.90	1	49,222	0.00%
2018/01/17	2	47.35	1.3	46.90	46.90	0.7	49,485	0.00%
2018/01/16	7	47.78	10	47.29	47.05	-3	50,360	-0.01%
2018/01/15	22	46.46	26	46.23	47.00	-4	51,050	-0.01%
2018/01/12	2	46.63	2	46.63	45.90	0	51,888	0.00%
2018/01/11	1	45.65	3	46.07	46.20	-2	52,157	0.00%
2018/01/10	8	46.58	2	46.20	45.85	6	52,303	0.01%
2018/01/09	10	46.80	21	46.83	47.25	-11	52,530	-0.02%
2018/01/08	12	46.44	8	45.91	45.05	4	52,941	0.01%
2018/01/05	18	47.63	7	47.84	47.15	11	53,817	0.02%
2018/01/04	18	44.53	32	45.20	46.50	-14	54,411	-0.03%
2018/01/03	18	44.53	18	44.41	43.95	0	53,809	0.00%
2018/01/02	0	0.00	1	42.50	42.35	-1	53,322	0.00%