合晶 (6182)-國泰-新莊券商分點個股進出

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
28.45
漲跌
▼0.45
漲幅
-1.56%
成交量
1,435張
產業
上櫃半導體類股
1518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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/12/11	5	28.78	4.1	28.98	28.45	0.9	2,043	0.04%
2024/12/10	0.1	29.00	0	0.00	28.90	0.1	2,031	0.00%
2024/12/05	0	0.00	1	29.75	29.65	-1	2,044	-0.05%
2024/12/03	0.3	29.35	0	0.00	29.25	0.3	2,048	0.01%
2024/12/02	0.2	29.08	0	0.00	28.85	0.2	2,031	0.01%
2024/11/29	7	28.89	10	29.11	29.25	-3	2,017	-0.15%
2024/11/28	1	29.30	5	29.40	29.30	-4	2,011	-0.20%
2024/11/26	0.1	30.45	1	30.55	30.45	-0.9	1,995	-0.05%
2024/11/25	1	30.20	2	30.25	30.70	-1	1,962	-0.05%
2024/11/22	2	30.00	1	30.15	29.90	1	1,950	0.05%
2024/11/21	3	29.40	3	29.50	29.90	0	1,937	0.00%
2024/11/20	1	29.90	0	0.00	29.40	1	1,919	0.05%
2024/11/19	7	30.81	4	30.81	30.25	3	1,906	0.16%
2024/11/18	20	30.40	0	0.00	30.00	20	1,819	1.10%
2024/11/15	4	30.05	7	30.20	29.95	-3	1,778	-0.17%
2024/11/14	13.1	31.08	20	31.02	30.50	-7	1,651	-0.42%
2024/11/13	61	32.11	0	0.00	31.95	61	1,596	3.82%
2024/11/12	53	32.27	4	32.15	32.10	49	1,573	3.11%
2024/11/11	0	0.00	1	31.10	32.10	-1	1,529	-0.07%
2024/11/08	10	31.99	9.2	32.07	31.95	0.8	1,489	0.05%
2024/11/07	1	31.20	19	31.01	31.35	-18	1,370	-1.31%
2024/11/06	4	29.80	5	29.94	29.80	-1	1,317	-0.08%
2024/11/05	2.2	29.74	2	29.90	30.20	0.2	1,321	0.02%
2024/11/04	1	30.10	1	29.70	30.10	0	1,356	0.00%
2024/11/01	1	29.00	0	0.00	30.10	1	1,411	0.07%
2024/10/30	10	29.38	0	0.00	29.15	10	1,409	0.71%
2024/10/29	0.1	29.75	0	0.00	29.90	0.1	1,408	0.01%
2024/10/24	3	30.23	2	30.40	30.15	1	1,455	0.07%
2024/10/23	6.2	30.65	0	0.00	30.45	6.2	1,472	0.42%
2024/10/22	0	0.00	1	30.70	30.75	-1	1,476	-0.07%
2024/10/21	0	0.00	3	30.35	30.60	-3	1,502	-0.20%
2024/10/18	2.1	29.98	0	0.00	29.90	2.1	1,547	0.14%
2024/10/17	0	0.00	0	30.25	30.05	0	1,570	0.00%
2024/10/16	7	29.72	0	0.00	29.70	7	1,580	0.45%
2024/10/14	4	29.86	0	0.00	29.85	4	1,597	0.25%
2024/10/11	3	29.95	0	0.00	29.85	3	1,598	0.19%
2024/10/09	6	30.22	0	0.00	30.05	6	1,650	0.36%
2024/10/08	4	30.73	0	0.00	30.65	4	1,653	0.24%
2024/10/07	0	0.00	2	31.20	31.05	-2	1,729	-0.12%
2024/10/04	7	31.22	0	0.00	31.00	7	1,850	0.38%
2024/10/01	5	31.57	0	0.00	31.50	5	2,067	0.24%
2024/09/30	2	31.68	1	31.80	31.75	1	2,234	0.04%
2024/09/27	0	0.00	4.1	31.80	32.00	-4.1	2,348	-0.17%
2024/09/26	0.1	31.60	0	0.00	31.60	0.1	2,512	0.00%
2024/09/25	0	0.00	0.3	31.50	31.65	-0.3	2,758	-0.01%
2024/09/24	0.1	31.30	2	31.25	31.25	-1.9	3,038	-0.06%
2024/09/23	0	0.00	20	31.50	31.50	-20	3,064	-0.65%
2024/09/20	1	31.60	0	0.00	31.60	1	3,110	0.03%
2024/09/19	2	31.73	0	0.00	31.65	2	3,190	0.06%
2024/09/16	1	32.20	0	0.00	32.50	1	3,252	0.03%
2024/09/11	1	31.00	0	0.00	30.95	1	3,423	0.03%
2024/09/10	0	31.45	0	0.00	31.00	0	3,449	0.00%
2024/09/09	0.3	31.57	0	0.00	31.45	0.3	3,467	0.01%
2024/09/06	3	32.12	0	0.00	32.10	3	3,480	0.09%
2024/09/05	0	0.00	0	32.40	32.20	0	3,488	0.00%
2024/09/04	0	32.90	0	0.00	32.70	0	3,501	0.00%
2024/09/03	4	34.89	0	0.00	34.50	4	3,509	0.11%
2024/08/30	0	0.00	2	34.90	35.15	-2	3,593	-0.06%
2024/08/28	0	0.00	9	35.05	34.85	-9	3,629	-0.25%
2024/08/27	0	0.00	0	34.20	34.50	0	3,666	0.00%
2024/08/23	0	0.00	1	34.10	33.90	-1	3,720	-0.03%
2024/08/20	0	0.00	1	34.30	34.25	-1	3,805	-0.03%
2024/08/19	0	0.00	1	34.25	34.10	-1	3,832	-0.03%
2024/08/15	1	33.45	0	0.00	33.50	1	3,874	0.03%
2024/08/14	0	0.00	1	33.75	33.75	-1	3,904	-0.03%
2024/08/13	0.1	33.35	0	0.00	33.30	0.1	3,946	0.00%
2024/08/08	2.1	33.13	0	0.00	32.90	2.1	3,948	0.05%
2024/08/07	0	0.00	1.1	33.33	33.50	-1.1	3,973	-0.03%
2024/08/06	1	30.60	0	0.00	31.90	1	4,006	0.02%
2024/08/05	7.2	32.97	9	32.77	32.55	-1.8	3,970	-0.05%
2024/08/01	4	37.41	0	0.00	37.50	4	3,911	0.10%
2024/07/30	1	36.30	0.2	37.00	37.10	0.8	3,912	0.02%
2024/07/29	6.3	37.18	0	0.00	36.55	6.3	3,903	0.16%
2024/07/26	10.2	37.30	10	37.20	37.20	0.2	3,886	0.01%
2024/07/23	1	37.90	0.2	37.95	37.85	0.8	3,881	0.02%
2024/07/22	0.2	38.02	0	0.00	37.90	0.2	3,879	0.01%
2024/07/19	7	39.26	2	39.10	38.60	5	3,856	0.13%
2024/07/16	0	0.00	4.2	40.16	40.00	-4.2	3,799	-0.11%
2024/07/15	2	40.15	1	40.80	40.15	1	3,819	0.03%
2024/07/12	3	40.75	7	41.00	40.70	-4	3,815	-0.10%
2024/07/11	4.1	41.10	0	0.00	40.75	4.1	3,836	0.11%
2024/07/10	2	40.23	0	0.00	40.00	2	3,815	0.05%
2024/07/09	9	40.46	4.4	40.15	40.55	4.6	3,822	0.12%
2024/07/08	2	41.10	2	41.20	41.05	0	3,747	0.00%
2024/07/05	7	41.41	17.4	41.40	41.85	-10.4	3,633	-0.28%
2024/07/04	16	40.33	29	40.32	40.45	-13	3,432	-0.38%
2024/07/03	2	39.58	2.2	39.57	39.90	-0.2	3,281	-0.01%
2024/07/02	3.1	38.60	17	38.74	39.35	-13.9	3,171	-0.44%
2024/07/01	14	38.63	12	38.37	38.65	2	3,005	0.07%
2024/06/28	40.2	37.56	6	37.55	37.85	34.2	2,779	1.23%
2024/06/27	2	38.43	0	0.00	38.35	2	2,547	0.08%
2024/06/26	6.1	38.45	1	38.60	38.50	5.1	2,530	0.20%
2024/06/25	2	38.43	6	38.24	38.60	-4	2,497	-0.16%
2024/06/24	7	37.91	0	0.00	37.80	7	2,428	0.29%
2024/06/21	1	37.40	12	37.56	37.55	-11	2,430	-0.45%
2024/06/20	13.2	37.52	0	0.00	37.45	13.2	2,429	0.54%
2024/06/19	3	38.47	5.4	38.40	38.10	-2.4	2,352	-0.10%
2024/06/18	5	37.67	6	37.70	37.70	-1	2,348	-0.04%
2024/06/17	0	0.00	1	37.80	37.80	-1	2,418	-0.04%
2024/06/14	3.3	37.83	0.5	38.15	37.90	2.8	2,470	0.11%
2024/06/13	5	38.00	2	38.45	37.95	3	2,517	0.12%
2024/06/12	0	0.00	2	38.00	38.00	-2	2,539	-0.08%
2024/06/11	0	0.00	2	38.20	38.20	-2	2,560	-0.08%
2024/06/07	7	37.90	2.1	37.96	38.20	4.9	2,605	0.19%
2024/06/06	14.1	37.82	5	37.86	37.75	9.1	2,632	0.34%
2024/06/05	0.1	38.70	3	38.60	38.55	-2.9	2,718	-0.11%
2024/06/04	1	39.00	0	0.00	38.70	1	3,056	0.03%
2024/06/03	0.1	39.15	1	39.00	38.95	-1	3,076	-0.03%
2024/05/31	0.2	39.23	0	0.00	39.10	0.2	3,080	0.00%
2024/05/30	3	39.60	0	0.00	39.60	3	3,058	0.10%
2024/05/29	1.1	39.93	0	0.00	39.85	1.1	3,061	0.04%
2024/05/28	0	0.00	5	40.45	40.35	-5	3,044	-0.16%
2024/05/27	0.3	40.08	0	0.00	39.65	0.3	3,013	0.01%
2024/05/24	0	39.75	11	40.11	40.20	-11	3,012	-0.37%
2024/05/23	0.1	40.40	1	40.55	39.90	-0.9	3,033	-0.03%
2024/05/22	0	0.00	0.1	40.20	40.40	-0.1	3,022	0.00%
2024/05/21	0.1	39.89	1	39.85	39.80	-0.9	2,998	-0.03%
2024/05/20	4	40.20	1.3	40.24	40.15	2.7	2,999	0.09%
2024/05/17	4	40.14	0	0.00	40.35	4	2,984	0.13%
2024/05/16	0	0.00	2	39.60	39.55	-2	2,952	-0.07%
2024/05/15	2	39.70	0	0.00	39.55	2	2,960	0.07%
2024/05/14	0.1	39.75	90	39.65	39.65	-89.9	2,977	-3.02%
2024/05/13	1	39.80	0	0.00	40.05	1	2,976	0.03%
2024/05/10	51	39.72	2	39.73	39.95	49	2,954	1.66%
2024/05/09	40	39.35	2	39.20	39.30	38	2,923	1.30%
2024/05/08	4.1	38.66	0	0.00	38.80	4.1	2,934	0.14%
2024/05/07	0.1	39.00	0	0.00	39.20	0.1	2,925	0.00%
2024/05/06	1.3	38.86	0	0.00	39.00	1.3	2,927	0.04%
2024/05/03	2	38.85	0	0.00	38.85	2	2,924	0.07%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/29	0	39.30	5	39.32	39.50	-5	2,941	-0.17%
2024/04/26	1	39.00	0	0.00	39.20	1	2,937	0.03%
2024/04/25	2	38.95	0	0.00	39.20	2	2,940	0.07%
2024/04/24	1	39.00	0	0.00	39.00	1	2,969	0.03%
2024/04/22	5	38.88	0	0.00	38.95	5	3,017	0.17%
2024/04/19	4	38.85	3	38.93	38.85	1	3,009	0.03%
2024/04/18	2	39.75	2	39.85	39.70	0	2,977	0.00%
2024/04/17	7	39.95	12	39.98	39.75	-5	2,966	-0.17%
2024/04/16	6	39.35	6.2	39.13	38.90	-0.2	2,945	-0.01%
2024/04/15	2	39.70	7	39.71	40.10	-5	2,945	-0.17%
2024/04/12	1.1	39.50	0.3	39.55	39.45	0.8	2,947	0.03%
2024/04/11	1	39.70	2.2	39.68	39.55	-1.2	2,967	-0.04%
2024/04/09	1	40.20	0	0.00	39.90	1	3,025	0.03%
2024/04/03	12.1	39.82	0	0.00	39.95	12.1	3,069	0.39%
2024/04/01	2	39.70	2	39.50	39.90	0	3,203	0.00%
2024/03/29	0.1	39.00	0	0.00	39.00	0.1	3,209	0.00%
2024/03/28	1	39.40	2	39.25	38.80	-1	3,278	-0.03%
2024/03/26	3	38.90	81	39.05	38.75	-78	3,388	-2.30%
2024/03/25	2.1	39.21	15	39.25	39.10	-12.9	3,432	-0.37%
2024/03/22	3	39.70	11	39.83	39.70	-8	3,537	-0.22%
2024/03/21	0	40.25	0	0.00	40.00	0	3,678	0.00%
2024/03/20	0.2	40.75	1	40.45	40.15	-0.8	3,999	-0.02%
2024/03/19	6	39.44	2	39.70	39.60	4	4,036	0.10%
2024/03/18	7.1	38.87	2	38.85	38.80	5.1	4,353	0.12%
2024/03/15	3	39.85	3	39.85	39.70	0	4,579	0.00%
2024/03/14	3.3	40.50	6	40.31	40.20	-2.7	4,547	-0.06%
2024/03/13	2	41.23	87	40.60	40.70	-85	4,537	-1.87%
2024/03/12	0	0.00	5.1	41.25	41.20	-5.1	4,493	-0.11%
2024/03/11	56.1	42.03	3.3	41.74	41.60	52.8	4,453	1.18%
2024/03/08	58.6	42.00	21.6	42.05	42.35	37	4,322	0.86%
2024/03/07	25	40.08	1	40.35	39.95	24	3,985	0.60%
2024/03/06	6.1	39.92	5	39.94	39.85	1.1	3,958	0.03%
2024/03/05	0	40.25	0	0.00	40.10	0	3,980	0.00%
2024/03/01	1	39.90	1.1	40.15	39.90	-0.1	4,022	0.00%
2024/02/29	2.1	40.00	11.3	40.01	39.80	-9.3	4,017	-0.23%
2024/02/27	3	40.08	6	39.96	39.90	-3	4,006	-0.07%
2024/02/26	7	40.66	6.1	40.73	40.40	0.9	3,992	0.02%
2024/02/23	1	41.35	1	41.10	41.00	0	3,963	0.00%
2024/02/22	4	41.46	0	0.00	41.20	4	3,963	0.10%
2024/02/21	7	41.29	0	0.00	41.20	7	3,965	0.18%
2024/02/20	4	41.60	0	0.00	41.30	4	3,960	0.10%
2024/02/19	4	41.66	0	0.00	41.70	4	3,969	0.10%
2024/02/16	1.1	41.22	0	0.00	41.40	1.1	3,966	0.03%
2024/02/15	1.1	41.00	0	0.00	41.20	1.1	3,965	0.03%
2024/02/05	0	40.75	2	40.55	40.70	-2	3,961	-0.05%
2024/02/01	2.1	40.65	0	0.00	41.00	2.1	4,014	0.05%
2024/01/31	3	41.37	4	41.28	41.25	-1	4,029	-0.02%
2024/01/30	0.3	40.96	0	0.00	40.55	0.3	4,055	0.01%
2024/01/29	0.3	41.40	0	0.00	41.30	0.3	4,119	0.01%
2024/01/26	0.1	41.50	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	3	41.78	21.8	41.67	41.50	-18.8	4,137	-0.45%
2024/01/24	10	42.43	0	0.00	42.35	10	4,158	0.24%
2024/01/23	0	0.00	2	42.25	42.30	-2	4,234	-0.05%
2024/01/22	0.1	42.55	0	0.00	42.55	0.1	4,248	0.00%
2024/01/19	0.2	42.20	0	0.00	42.15	0.2	4,291	0.00%
2024/01/18	0.1	41.63	0	0.00	41.60	0.1	4,334	0.00%
2024/01/17	6.2	42.23	2	42.20	42.20	4.2	4,333	0.10%
2024/01/16	1.1	43.32	2	43.35	43.35	-0.9	4,309	-0.02%
2024/01/15	0	0.00	0.1	43.05	43.15	-0.1	4,308	0.00%
2024/01/12	0.1	42.77	0	0.00	42.75	0.1	4,315	0.00%
2024/01/11	0.1	42.75	0	0.00	42.80	0.1	4,325	0.00%
2024/01/10	2	42.40	0.2	42.45	42.35	1.8	4,351	0.04%
2024/01/09	1.4	42.84	1	42.90	43.05	0.4	4,338	0.01%
2024/01/08	1	43.35	1	43.55	43.55	0	4,326	0.00%
2024/01/05	0	0.00	0.1	43.25	43.05	-0.1	4,347	0.00%
2024/01/04	4.4	43.14	3	42.95	43.25	1.4	4,341	0.03%
2024/01/03	4.5	42.97	1.2	43.02	43.20	3.3	4,318	0.08%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.60	1.5	43.67	43.55	0.5	4,277	0.01%
2023/12/27	22.1	44.50	3.1	43.79	43.95	19	4,250	0.45%
2023/12/26	4.2	43.85	0	0.00	44.15	4.2	4,172	0.10%
2023/12/25	2	43.75	2.4	43.83	43.75	-0.4	4,130	-0.01%
2023/12/22	1	44.45	0	0.00	44.10	1	4,096	0.02%
2023/12/21	2.2	44.07	0.6	44.29	44.05	1.6	4,051	0.04%
2023/12/20	3.2	44.71	0	44.65	44.65	3.1	3,989	0.08%
2023/12/19	1.2	45.06	3.3	45.56	45.00	-2.1	3,943	-0.05%
2023/12/18	16.4	47.10	1	47.95	46.05	15.4	3,839	0.40%
2023/12/15	20.1	48.57	28.6	48.57	48.05	-8.5	3,768	-0.22%
2023/12/14	5	46.54	3.3	47.13	47.40	1.7	3,495	0.05%
2023/12/13	10.1	47.98	29.2	47.67	46.45	-19.1	3,474	-0.55%
2023/12/12	10.2	46.00	17.4	46.76	47.60	-7.2	3,179	-0.23%
2023/12/11	0	0.00	1	44.30	44.20	-1	2,933	-0.03%
2023/12/08	1	44.70	3	44.45	44.50	-2	2,993	-0.07%
2023/12/07	3.1	43.99	4	43.93	43.80	-1	3,090	-0.03%
2023/12/06	1	44.50	1	44.60	44.35	0	3,137	0.00%
2023/12/05	0.2	44.85	2	44.85	44.45	-1.8	3,194	-0.06%
2023/12/04	2	45.45	0	0.00	45.00	2	3,281	0.06%
2023/11/30	7.1	45.57	1	45.20	45.00	6.1	3,365	0.18%
2023/11/29	0.3	44.95	1	45.20	45.20	-0.7	3,346	-0.02%
2023/11/28	1	44.55	1.1	44.86	44.85	-0.1	3,332	0.00%
2023/11/24	3	44.15	1	44.20	43.85	2	3,305	0.06%
2023/11/20	1.1	43.95	0	0.00	44.05	1.1	3,340	0.03%
2023/11/17	0.2	43.80	0	0.00	43.80	0.2	3,358	0.01%
2023/11/16	0.1	43.45	0	0.00	43.80	0.1	3,373	0.00%
2023/11/15	0	0.00	2	43.20	43.00	-2	3,371	-0.06%
2023/11/14	3	42.68	1	42.75	42.65	2	3,404	0.06%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.90	0	0.00	42.90	1	3,449	0.03%
2023/11/09	3.5	42.59	3	42.50	42.40	0.5	3,456	0.01%
2023/11/08	3	43.48	0	0.00	43.15	3	3,457	0.09%
2023/11/07	0	0.00	4	42.95	43.00	-4	3,444	-0.12%
2023/11/03	2	45.55	0.1	45.30	44.85	1.9	3,442	0.06%
2023/11/02	5.1	45.04	0	0.00	45.15	5.1	3,480	0.15%
2023/11/01	1	43.45	1	44.45	44.60	0	3,501	0.00%
2023/10/31	0.3	43.97	0	0.00	43.60	0.3	3,473	0.01%
2023/10/27	4	46.86	1	46.00	45.80	3	3,464	0.09%
2023/10/26	1	45.90	0	0.00	45.45	1	3,495	0.03%
2023/10/25	6	46.81	2	47.10	46.15	4	3,467	0.12%
2023/10/24	5	46.65	0	0.00	46.70	5	3,475	0.14%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/20	1	45.75	0	0.00	46.00	1	3,539	0.03%
2023/10/18	1	46.25	1	46.20	45.90	0	3,621	0.00%
2023/10/17	1	46.50	2	46.55	46.05	-1	3,611	-0.03%
2023/10/16	0	46.30	0.1	46.30	46.35	-0.1	3,738	0.00%
2023/10/13	1	46.75	13	46.59	46.50	-12	3,861	-0.31%
2023/10/12	2.1	45.65	1	45.00	45.85	1.1	3,963	0.03%
2023/10/11	1	45.05	0	0.00	45.05	1	4,050	0.02%
2023/10/05	10	45.55	2.1	45.90	46.00	7.9	4,280	0.18%
2023/10/04	31	44.61	31	44.81	44.95	0	4,411	0.00%
2023/10/03	0.1	45.00	0	0.00	45.00	0.1	4,457	0.00%
2023/10/02	0	0.00	3	44.55	45.00	-3	4,520	-0.07%
2023/09/28	0.2	44.25	1	44.00	44.00	-0.8	4,614	-0.02%
2023/09/26	0	44.70	0	0.00	44.65	0	4,648	0.00%
2023/09/25	0	44.87	0	0.00	44.95	0	4,702	0.00%
2023/09/22	20	45.20	0	0.00	45.20	20	4,714	0.42%
2023/09/21	2	45.08	2	45.03	44.85	0	4,742	0.00%
2023/09/20	57.2	45.66	1	44.40	44.90	56.2	4,817	1.17%
2023/09/19	1.1	46.23	2	46.33	45.70	-0.9	4,900	-0.02%
2023/09/18	3	46.93	9.4	47.07	46.70	-6.4	4,853	-0.13%
2023/09/15	3.5	46.56	4.1	46.60	46.50	-0.6	4,802	-0.01%
2023/09/14	4	46.18	3	46.22	46.00	1	4,750	0.02%
2023/09/13	1.5	45.93	0	0.00	45.90	1.5	4,749	0.03%
2023/09/12	9	45.61	13.3	45.46	45.65	-4.3	4,776	-0.09%
2023/09/11	1	44.55	1	44.90	44.40	0	4,792	0.00%
2023/09/08	2	44.40	37	44.44	44.85	-35	5,009	-0.70%
2023/09/07	3	45.05	2.1	45.02	44.85	1	4,970	0.02%
2023/09/06	5	44.01	1.1	44.45	44.30	3.9	4,892	0.08%
2023/09/05	0	0.00	2.1	43.57	43.55	-2.1	4,848	-0.04%
2023/08/31	11	42.68	3	42.75	42.60	8	4,871	0.16%
2023/08/30	20	42.50	1	42.60	42.45	19	4,885	0.39%
2023/08/29	0	0.00	4.1	42.55	42.50	-4.1	4,909	-0.08%
2023/08/25	1	42.00	2	41.73	42.15	-1	4,910	-0.02%
2023/08/24	3	42.30	1	42.30	41.75	2	4,913	0.04%
2023/08/23	5	42.30	2.2	42.07	42.00	2.8	4,928	0.06%
2023/08/22	1.2	41.28	2.1	41.80	41.65	-1	4,921	-0.02%
2023/08/21	2	41.00	0.1	41.40	41.10	1.9	4,900	0.04%
2023/08/18	1	41.25	1	41.25	41.25	0	4,893	0.00%
2023/08/17	2	40.50	1	40.50	40.80	1	4,877	0.02%
2023/08/16	0	0.00	1	38.90	39.90	-1	4,857	-0.02%
2023/08/15	1	39.05	0	0.00	39.25	1	4,833	0.02%
2023/08/14	3.1	39.23	2	38.95	39.25	1.1	4,827	0.02%
2023/08/11	2	40.03	3	40.15	39.95	-1	4,795	-0.02%
2023/08/10	0	0.00	1	40.15	40.00	-1	4,773	-0.02%
2023/08/09	5.4	40.66	2	40.45	40.45	3.4	4,724	0.07%
2023/08/08	2	41.50	6	41.69	41.50	-4	4,637	-0.09%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/04	0	0.00	2	42.25	42.70	-2	4,583	-0.04%
2023/08/02	6	42.25	0	0.00	42.45	6	4,603	0.13%
2023/07/31	4.3	42.90	0.1	43.05	42.50	4.2	4,534	0.09%
2023/07/28	2	43.55	0	0.00	43.50	2	4,463	0.05%
2023/07/26	2.4	42.86	8	42.81	42.75	-5.7	4,454	-0.13%
2023/07/25	1	43.25	0	0.00	43.55	1	4,430	0.02%
2023/07/24	0.2	43.30	1.2	43.41	43.05	-1	4,423	-0.02%
2023/07/21	0.2	44.70	8	44.60	44.40	-7.9	4,421	-0.18%
2023/07/20	2.1	45.51	2	45.78	45.60	0.1	4,426	0.00%
2023/07/19	6.4	46.98	4	46.19	45.60	2.4	4,456	0.05%
2023/07/18	7.1	48.50	5	48.68	48.60	2.1	4,399	0.05%
2023/07/17	16.2	48.74	4	48.68	48.90	12.2	4,293	0.29%
2023/07/14	7	47.69	12.2	47.81	48.45	-5.2	4,239	-0.12%
2023/07/13	17.5	48.14	1	47.65	47.35	16.5	4,166	0.40%
2023/07/12	8.2	48.46	6	48.24	48.10	2.2	4,123	0.05%
2023/07/11	5.3	47.88	9	47.90	47.80	-3.7	4,014	-0.09%
2023/07/10	3.1	47.36	0	0.00	47.30	3.1	3,981	0.08%
2023/07/07	4.2	46.82	4	46.90	46.70	0.2	3,963	0.01%
2023/07/06	10	47.62	14.1	47.69	47.75	-4.1	3,922	-0.10%
2023/07/05	5	46.96	2	47.15	47.35	3	3,870	0.08%
2023/07/04	8.6	46.85	7	46.93	46.75	1.6	3,838	0.04%
2023/07/03	7	47.64	18	47.40	47.30	-11	3,841	-0.29%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	5.1	46.93	0	0.00	46.95	5.1	3,842	0.13%
2023/06/28	21	47.19	4	47.24	47.20	17	3,834	0.44%
2023/06/27	11	47.05	21.1	47.42	46.60	-10.1	3,836	-0.26%
2023/06/26	0	0.00	20	46.25	46.15	-20	3,751	-0.53%
2023/06/21	0.1	46.00	1	46.05	46.15	-0.9	3,831	-0.02%
2023/06/20	2	45.90	2	45.80	45.95	0	3,980	0.00%
2023/06/19	0.1	46.50	2	46.50	46.25	-2	4,117	-0.05%
2023/06/16	6	46.48	7.1	46.51	46.65	-1.1	4,269	-0.02%
2023/06/15	2.1	46.38	6	46.35	46.40	-4	4,270	-0.09%
2023/06/14	27.2	45.96	23	46.15	46.30	4.2	4,244	0.10%
2023/06/13	2	44.23	3	44.52	44.50	-1	4,099	-0.02%
2023/06/12	14.1	43.91	21	44.19	43.85	-6.9	4,195	-0.16%
2023/06/09	2	44.00	0	0.00	43.90	2	4,224	0.05%
2023/06/08	15	44.31	3	44.27	44.05	12	4,254	0.28%
2023/06/07	4	44.80	0	0.00	45.20	4	4,335	0.09%
2023/06/06	0	0.00	10	44.86	45.20	-10	4,371	-0.23%
2023/06/05	7	45.43	103	45.38	45.40	-96	4,430	-2.17%	大賣/
2023/06/02	100	45.10	3	45.08	44.75	97	4,433	2.19%
2023/06/01	3	44.63	0	0.00	44.65	3	4,454	0.07%
2023/05/31	0	0.00	0.2	45.00	44.95	-0.2	4,466	0.00%
2023/05/30	0.6	44.66	3	44.83	44.95	-2.4	4,461	-0.05%
2023/05/29	10	44.74	0	0.00	44.80	10	4,461	0.22%
2023/05/26	2	44.10	2	44.30	44.05	0	4,455	0.00%
2023/05/25	0	44.00	3	44.15	44.05	-3	4,447	-0.07%
2023/05/24	4	43.93	0	0.00	44.00	4	4,492	0.09%
2023/05/23	1	44.20	0	0.00	44.10	1	4,510	0.02%
2023/05/22	0	0.00	1	43.50	43.70	-1	4,504	-0.02%
2023/05/19	2	43.48	0	0.00	43.20	2	4,523	0.04%
2023/05/17	0	0.00	8	43.00	43.00	-8	4,643	-0.17%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/11	2.1	42.21	0	0.00	42.05	2.1	4,834	0.04%
2023/05/10	0	42.70	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	1	42.80	0	0.00	42.60	1	4,975	0.02%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/04	1	43.95	1	44.00	43.95	0	5,109	0.00%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/05/02	2.1	44.00	0	0.00	44.00	2.1	5,268	0.04%
2023/04/28	1	43.20	0	0.00	43.20	1	5,378	0.02%
2023/04/27	1	42.15	2	42.88	43.20	-1	5,360	-0.02%
2023/04/26	2	42.38	1.3	42.39	42.50	0.8	5,334	0.01%
2023/04/25	7	42.99	4	42.90	42.55	3	5,320	0.06%
2023/04/24	17	43.70	7.1	43.68	43.55	9.9	5,314	0.19%
2023/04/21	13.1	44.44	10	44.28	44.10	3.1	5,301	0.06%
2023/04/20	0	0.00	3	45.33	45.15	-3	5,273	-0.06%
2023/04/19	5.1	45.42	6	45.45	45.25	-0.9	5,337	-0.02%
2023/04/18	6	46.24	3	46.27	46.15	3	5,261	0.06%
2023/04/17	5	46.20	1	46.20	46.15	4	5,238	0.08%
2023/04/14	0	0.00	7	46.70	46.70	-7	5,182	-0.14%
2023/04/13	2.1	47.03	19	47.49	46.85	-16.9	5,147	-0.33%
2023/04/12	6	48.06	21	47.90	48.35	-15	5,035	-0.30%
2023/04/11	1.1	48.36	0	0.00	48.30	1.1	4,993	0.02%
2023/04/10	3.3	48.54	67	48.54	48.65	-63.7	4,980	-1.28%
2023/04/07	0	0.00	3	48.03	47.90	-3	4,918	-0.06%
2023/04/06	20	47.65	0	0.00	47.60	20	4,906	0.41%
2023/03/31	9	48.83	3	49.12	48.50	6	4,867	0.12%
2023/03/30	8	48.58	10	48.67	48.65	-2	4,837	-0.04%
2023/03/29	88	48.04	6	47.89	48.00	82	4,819	1.70%
2023/03/28	30	49.35	1.1	48.20	48.10	28.9	4,807	0.60%
2023/03/27	4	49.18	2	48.80	48.90	2	4,706	0.04%
2023/03/24	11.6	49.22	7	49.38	49.35	4.6	4,633	0.10%
2023/03/23	35.5	49.13	12	49.29	49.55	23.5	4,531	0.52%
2023/03/22	77	48.67	8	48.69	48.90	69	4,355	1.58%
2023/03/21	5	48.18	18	48.14	47.70	-13	4,191	-0.31%
2023/03/20	6	46.73	9	47.17	47.20	-3	4,007	-0.07%
2023/03/17	8	46.68	11	47.11	46.20	-3	3,945	-0.08%
2023/03/16	17	46.57	20	46.40	46.45	-3	3,860	-0.08%
2023/03/15	2	46.15	6	46.32	45.95	-4	3,782	-0.11%
2023/03/14	0	0.00	0.2	45.00	44.90	-0.2	3,738	-0.01%
2023/03/13	4	44.80	0	0.00	44.75	4	3,733	0.11%
2023/03/10	13	45.65	8.2	45.41	45.40	4.8	3,731	0.13%
2023/03/09	12	46.39	0	0.00	46.20	12	3,782	0.32%
2023/03/08	3	46.57	1	46.70	46.90	2	3,772	0.05%
2023/03/07	0	0.00	1	46.25	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	10	46.00	46.05	-10	3,738	-0.27%
2023/03/03	1	45.00	1	45.00	45.00	0	3,738	0.00%
2023/03/02	0	45.03	1	44.80	44.75	-1	3,832	-0.03%
2023/02/24	0	45.00	1	44.80	44.90	-1	3,889	-0.03%
2023/02/22	1.1	44.82	1	45.15	45.15	0.1	3,948	0.00%
2023/02/20	0.1	46.45	9	46.30	46.35	-8.9	4,028	-0.22%
2023/02/17	2.3	46.12	1	46.10	46.25	1.3	4,126	0.03%
2023/02/16	5	46.39	9	46.17	46.45	-4	4,165	-0.10%
2023/02/15	3	44.78	0	0.00	45.05	3	4,284	0.07%
2023/02/14	0	45.45	0	0.00	45.05	0	4,354	0.00%
2023/02/13	2	45.23	5	45.15	45.15	-3	4,433	-0.07%
2023/02/10	8.1	46.20	2	45.88	45.70	6.1	4,528	0.14%
2023/02/09	3	47.10	2	46.80	46.65	1	4,594	0.02%
2023/02/08	3.2	46.58	9.4	46.78	46.15	-6.2	4,578	-0.13%
2023/02/07	4	45.98	2	45.30	46.20	2	4,562	0.04%
2023/02/06	0	0.00	3	44.98	44.70	-3	4,616	-0.06%
2023/02/03	7	45.62	5	45.75	45.55	2	4,610	0.04%
2023/02/02	0	0.00	1	46.10	46.10	-1	4,610	-0.02%
2023/02/01	1.3	45.55	3	45.47	45.50	-1.7	4,585	-0.04%
2023/01/31	3	44.38	7	44.34	44.85	-4	4,618	-0.09%
2023/01/30	12.1	44.22	4	43.98	44.50	8.1	4,570	0.18%
2023/01/16	1	42.10	0	0.00	42.20	1	4,562	0.02%
2023/01/13	0	42.35	0	0.00	41.80	0	4,593	0.00%
2023/01/12	2	42.73	2	42.55	42.55	0	4,600	0.00%
2023/01/11	0.1	43.45	0	0.00	43.40	0.1	4,613	0.00%
2023/01/10	4	43.75	0.7	43.63	43.90	3.3	4,666	0.07%
2023/01/09	7	43.54	3	43.55	44.25	4	4,683	0.09%
2023/01/05	0	0.00	5	42.12	41.65	-5	4,758	-0.11%
2023/01/04	2	41.60	0	0.00	41.75	2	4,822	0.04%
2022/12/29	0	0.00	4	40.25	41.00	-4	5,014	-0.08%
2022/12/28	6	40.97	1	40.80	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.10	42.15	-1	5,257	-0.02%
2022/12/23	1.1	41.69	0	0.00	41.80	1.1	5,471	0.02%
2022/12/20	3	42.62	5	42.55	41.85	-2	6,069	-0.03%
2022/12/16	0	0.00	2	43.80	43.65	-2	6,368	-0.03%
2022/12/14	0	0.00	1	44.40	44.80	-1	6,467	-0.02%
2022/12/13	1	44.10	4	43.85	43.85	-3	6,483	-0.05%
2022/12/12	1	43.55	1	43.85	43.75	0	6,505	0.00%
2022/12/08	6	44.81	2	44.70	44.85	4	6,563	0.06%
2022/12/07	0	0.00	3	44.75	44.75	-3	6,595	-0.05%
2022/12/06	7	46.44	7	46.68	46.00	0	6,609	0.00%
2022/12/05	9	47.65	1	48.00	47.70	8	6,613	0.12%
2022/12/02	12	47.62	6	47.76	47.60	6	6,622	0.09%
2022/12/01	11	47.79	24.1	47.47	47.70	-13.1	6,644	-0.20%
2022/11/30	0.1	45.85	0	0.00	45.95	0.1	6,594	0.00%
2022/11/29	1.1	44.68	1	45.15	45.20	0.1	6,728	0.00%
2022/11/28	5	45.85	0	0.00	45.55	5	6,740	0.07%
2022/11/25	11	46.41	10	46.45	45.90	1	6,802	0.01%
2022/11/24	4	46.23	4.1	46.30	46.50	-0.1	6,820	0.00%
2022/11/23	0	0.00	2	46.25	45.20	-2	6,795	-0.03%
2022/11/22	3	45.57	0	0.00	45.65	3	6,842	0.04%
2022/11/21	11	46.17	5	45.84	45.85	6	7,128	0.08%
2022/11/18	8	45.94	5	45.82	45.65	3	7,432	0.04%
2022/11/17	10.1	45.78	9	46.11	46.20	1.1	7,423	0.01%
2022/11/16	7	45.89	4	45.81	46.10	3	7,464	0.04%
2022/11/15	4	45.59	6	45.71	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	2	44.93	45.00	-2	7,468	-0.03%
2022/11/11	14	45.66	23	45.23	44.75	-9	7,530	-0.12%
2022/11/10	10	43.83	9	43.76	43.80	1	7,430	0.01%
2022/11/09	1.1	42.88	1	42.85	43.00	0.1	7,527	0.00%
2022/11/08	1	42.25	0	0.00	42.25	1	7,570	0.01%
2022/11/07	1.1	41.71	2	42.20	42.35	-0.9	7,805	-0.01%
2022/11/04	3.1	41.54	4	41.92	42.20	-1	8,032	-0.01%
2022/11/03	2	41.18	6.2	40.94	41.40	-4.2	8,027	-0.05%
2022/11/02	6.2	40.94	5	40.84	41.00	1.2	8,098	0.01%
2022/10/31	4.3	39.94	9	39.91	39.90	-4.7	8,129	-0.06%
2022/10/28	2	39.45	0	0.00	39.05	2	8,131	0.02%
2022/10/27	2	39.40	11	39.69	39.95	-9	8,121	-0.11%
2022/10/25	5	38.55	0	0.00	38.30	5	8,072	0.06%
2022/10/24	11	39.82	11.1	40.04	38.95	-0.1	8,111	0.00%
2022/10/20	0	0.00	0.5	38.70	38.70	-0.5	8,089	-0.01%
2022/10/14	1	38.85	12	38.35	38.95	-11	8,231	-0.13%
2022/10/13	7	37.57	1	37.50	36.40	6	8,282	0.07%
2022/10/12	0	0.00	1	38.50	38.70	-1	8,242	-0.01%
2022/10/11	11.1	38.55	14	38.44	38.40	-2.9	8,291	-0.04%
2022/10/07	3	40.58	0	0.00	40.60	3	8,336	0.04%
2022/10/06	10	41.30	0	0.00	41.10	10	8,352	0.12%
2022/10/05	14	41.62	3	40.95	40.80	11	8,345	0.13%
2022/10/04	2	39.50	2	39.68	39.90	0	8,311	0.00%
2022/10/03	1.4	38.26	1	38.40	38.60	0.4	8,391	0.00%
2022/09/30	4	38.31	3.1	38.30	39.45	0.9	8,407	0.01%
2022/09/29	23	38.72	24.1	38.59	38.30	-1.1	8,428	-0.01%
2022/09/28	2	39.20	1	38.40	37.90	1	8,439	0.01%
2022/09/27	7	39.10	20	38.14	40.30	-13	8,331	-0.16%
2022/09/26	7.1	41.21	3	43.62	40.15	4.1	8,083	0.05%
2022/09/23	7	44.89	3.1	45.15	44.60	3.9	7,976	0.05%
2022/09/22	2	44.75	1	45.40	45.80	1	7,992	0.01%
2022/09/20	2.1	47.59	0	0.00	46.60	2.1	7,971	0.03%
2022/09/19	2	46.85	0	0.00	46.80	2	8,015	0.02%
2022/09/16	15.1	48.00	0	0.00	47.25	15.1	8,045	0.19%
2022/09/15	5	48.77	3	49.32	48.25	2	8,114	0.02%
2022/09/14	20	47.00	14.3	48.56	48.80	5.8	8,186	0.07%
2022/09/13	0	0.00	5	49.00	48.90	-5	8,228	-0.06%
2022/09/12	2	49.55	1	49.30	49.30	1	8,309	0.01%
2022/09/08	2	47.50	16	48.07	48.00	-14	8,404	-0.17%
2022/09/07	19	46.77	5	46.71	46.50	14	8,480	0.17%
2022/09/06	63	47.54	45	47.98	47.30	18	8,494	0.21%
2022/09/05	7.2	49.18	41	48.92	48.50	-33.8	8,483	-0.40%
2022/09/02	2	51.10	5	51.40	51.00	-3	8,479	-0.04%
2022/09/01	2	51.00	4	50.80	51.10	-2	8,484	-0.02%
2022/08/31	1	51.40	0	0.00	52.20	1	8,464	0.01%
2022/08/30	7	51.49	4	51.63	52.00	3	8,477	0.04%
2022/08/29	6.3	50.65	3	50.87	50.70	3.3	8,441	0.04%
2022/08/26	11.5	53.43	4.2	53.09	52.70	7.3	8,393	0.09%
2022/08/25	18	52.74	24	52.92	53.60	-6	8,176	-0.07%
2022/08/24	0	51.00	10	50.40	50.30	-10	7,970	-0.13%
2022/08/23	3	50.40	7	50.20	50.70	-4	8,204	-0.05%
2022/08/22	5	50.92	10	51.20	50.80	-5	8,484	-0.06%
2022/08/19	5	51.84	9.1	51.97	51.60	-4.1	8,626	-0.05%
2022/08/18	8	51.11	3.1	51.35	51.50	4.9	8,886	0.06%
2022/08/17	1	50.60	3	51.10	50.90	-2	8,984	-0.02%
2022/08/16	7.1	51.16	8	51.15	51.00	-0.9	9,064	-0.01%
2022/08/15	1.3	50.40	33	50.00	50.20	-31.8	8,954	-0.35%
2022/08/12	22	50.55	79	50.12	50.30	-57	8,964	-0.64%
2022/08/11	109.2	49.72	27	49.33	49.60	82.2	8,792	0.93%	大買/
2022/08/10	2	47.30	4	46.93	47.60	-2	8,698	-0.02%
2022/08/09	5	47.05	6	47.07	47.10	-1	8,845	-0.01%
2022/08/08	1	45.80	6	45.60	45.95	-5	9,344	-0.05%
2022/08/05	3	46.27	3	46.30	46.50	0	9,800	0.00%
2022/08/04	0	44.31	0	0.00	45.30	0	9,801	0.00%
2022/08/03	5	45.37	4.4	45.33	45.10	0.6	9,954	0.01%
2022/08/02	1.2	45.34	0	0.00	45.45	1.2	10,187	0.01%
2022/08/01	2	47.53	3	47.28	47.15	-1	10,426	-0.01%
2022/07/29	1	48.00	4.5	48.09	47.75	-3.5	10,543	-0.03%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/26	0.3	46.75	19	45.99	45.90	-18.7	10,981	-0.17%
2022/07/25	2	47.55	3	47.37	47.55	-1	11,009	-0.01%
2022/07/22	28.5	48.34	9	48.29	48.10	19.4	11,136	0.17%
2022/07/21	8	48.38	7.3	48.20	48.95	0.7	11,207	0.01%
2022/07/20	3	47.93	2	47.60	47.25	1	11,225	0.01%
2022/07/19	5	46.43	5	46.50	46.55	0	11,345	0.00%
2022/07/18	5.3	47.90	1.1	47.70	48.20	4.2	11,402	0.04%
2022/07/15	9.2	47.09	2	47.40	47.55	7.2	11,364	0.06%
2022/07/14	1.1	45.11	2	46.13	46.15	-0.9	11,335	-0.01%
2022/07/13	12	44.92	15	44.93	44.80	-3	11,443	-0.03%
2022/07/12	7	44.62	7.1	44.56	44.00	-0.1	11,600	0.00%
2022/07/11	42.1	47.32	39	47.26	47.30	3.1	11,749	0.03%
2022/07/08	71	46.23	69	46.27	46.40	2	11,789	0.02%
2022/07/07	26	44.59	26	44.81	44.90	0	11,800	0.00%
2022/07/06	46	43.90	46	44.06	43.30	0	12,100	0.00%
2022/07/05	19	44.71	19	44.92	46.00	0	12,371	0.00%
2022/07/04	12	45.52	10	44.60	44.55	2	12,364	0.02%
2022/07/01	4.1	47.36	4	45.91	45.05	0.1	12,365	0.00%
2022/06/30	14	48.37	8	48.23	48.05	6	12,273	0.05%
2022/06/29	3.2	50.27	2	50.30	50.50	1.2	12,324	0.01%
2022/06/28	10	51.29	4	50.60	51.00	6	12,440	0.05%
2022/06/27	6	52.08	4	52.05	52.40	2	12,592	0.02%
2022/06/24	3	50.60	2	50.55	50.50	1	12,776	0.01%
2022/06/23	4.4	49.52	14	49.80	49.95	-9.6	13,229	-0.07%
2022/06/22	28.1	50.81	11	50.95	50.20	17.1	14,000	0.12%
2022/06/21	10	51.63	5.1	51.55	52.40	4.9	14,530	0.03%
2022/06/20	11	51.65	9	51.50	50.20	2	14,839	0.01%
2022/06/17	16	52.87	19	53.11	52.60	-3	14,885	-0.02%
2022/06/16	13	55.91	3	55.20	54.60	10	14,888	0.07%
2022/06/15	4	57.88	4	57.63	57.00	0	14,993	0.00%
2022/06/14	2	57.00	5	57.66	58.40	-3	15,309	-0.02%
2022/06/13	20.1	58.08	14.5	58.19	57.70	5.6	15,378	0.04%
2022/06/10	12	60.42	5	60.58	60.50	7	15,371	0.05%
2022/06/09	6.1	61.36	2	61.40	61.00	4.1	15,626	0.03%
2022/06/08	12	61.45	2	61.80	60.80	10	15,664	0.06%
2022/06/07	0	0.00	11	61.02	61.30	-11	15,905	-0.07%
2022/06/06	7	60.97	0	0.00	61.00	7	16,035	0.04%
2022/06/02	4	61.75	15	61.88	61.60	-11	16,288	-0.07%
2022/06/01	16.1	61.68	18	61.77	61.60	-2	16,483	-0.01%
2022/05/31	27.5	62.60	24	62.70	62.30	3.5	16,488	0.02%
2022/05/30	54	62.31	51.1	62.38	62.00	2.9	16,441	0.02%
2022/05/27	9	60.91	15	61.05	60.70	-6	16,268	-0.04%
2022/05/26	38	60.46	48.1	60.55	60.00	-10.1	16,175	-0.06%
2022/05/25	3	59.80	3.2	58.96	59.80	-0.2	15,883	0.00%
2022/05/24	6.2	59.33	9	58.37	57.50	-2.8	15,892	-0.02%
2022/05/23	9.1	59.63	8	59.85	59.40	1.1	15,785	0.01%
2022/05/20	2	59.05	8	59.61	59.60	-6	15,830	-0.04%
2022/05/19	26	58.58	45	58.01	59.60	-19	15,801	-0.12%
2022/05/18	24	59.80	9	59.40	59.30	15	15,781	0.10%
2022/05/17	3	59.17	12.2	59.54	60.10	-9.2	15,738	-0.06%
2022/05/16	91.2	60.24	35	59.81	58.60	56.2	15,715	0.36%
2022/05/13	27	58.97	40.2	59.09	59.70	-13.2	15,340	-0.09%
2022/05/12	4	56.38	14	56.03	55.50	-10	15,166	-0.07%
2022/05/11	12.2	57.49	9.3	57.56	56.90	2.9	15,825	0.02%
2022/05/10	9	56.38	4	57.70	58.00	5	16,239	0.03%
2022/05/09	20	57.00	34	56.97	56.60	-14	16,322	-0.09%
2022/05/06	9.1	55.42	4	55.20	55.50	5.1	16,342	0.03%
2022/05/05	13.2	57.66	16	57.29	57.80	-2.8	16,717	-0.02%
2022/05/04	8.1	55.49	7	55.17	55.60	1.1	16,714	0.01%
2022/05/03	0	0.00	4	55.45	55.50	-4	16,822	-0.02%
2022/04/29	10	55.26	1	54.70	54.30	9	17,101	0.05%
2022/04/28	11.1	54.57	30	54.48	54.70	-18.9	17,318	-0.11%
2022/04/27	19.1	51.30	11	52.45	53.80	8.1	17,354	0.05%
2022/04/26	6	55.08	3	55.20	54.70	3	17,287	0.02%
2022/04/25	6.1	55.05	34	54.90	54.20	-27.9	17,357	-0.16%
2022/04/22	3.2	58.34	7	58.61	57.90	-3.8	17,523	-0.02%
2022/04/21	8	59.95	11.2	59.96	59.90	-3.2	17,766	-0.02%
2022/04/20	15.4	59.23	13	59.19	58.90	2.4	18,011	0.01%
2022/04/19	16.5	60.26	3	59.90	59.30	13.5	18,412	0.07%
2022/04/18	19.1	59.58	13	59.32	59.00	6.1	18,403	0.03%
2022/04/15	28.3	59.26	38	59.05	58.40	-9.7	18,432	-0.05%
2022/04/14	26.5	61.56	3	60.90	60.80	23.5	18,655	0.13%
2022/04/13	34.1	62.09	5	62.06	62.40	29.1	18,634	0.16%
2022/04/12	12.3	61.38	22	61.50	60.90	-9.7	18,821	-0.05%
2022/04/11	22.4	63.54	11.2	64.18	62.60	11.2	18,728	0.06%
2022/04/08	6.1	67.93	0	0.00	68.00	6.1	18,893	0.03%
2022/04/07	13	68.99	4	69.43	68.00	9	18,970	0.05%
2022/04/06	4	68.80	4	68.40	69.40	0	19,232	0.00%
2022/04/01	7.5	67.97	2	67.65	69.00	5.5	19,662	0.03%
2022/03/31	6.1	69.10	3	69.33	68.90	3.1	19,841	0.02%
2022/03/30	10	70.24	4	70.60	69.80	6	19,946	0.03%
2022/03/29	17.2	69.94	0	69.80	70.00	17.2	20,416	0.08%
2022/03/28	27.5	68.68	14.2	69.23	70.50	13.3	20,327	0.07%
2022/03/25	89.4	72.75	55	71.61	71.10	34.4	20,092	0.17%
2022/03/24	51.2	76.32	12	76.15	76.30	39.2	19,374	0.20%
2022/03/23	28.3	78.70	78.6	78.46	79.00	-50.3	19,064	-0.26%
2022/03/22	23	77.03	19	76.77	77.20	4	19,631	0.02%
2022/03/21	23	76.23	10	76.12	75.80	13	19,753	0.07%
2022/03/18	10.1	74.86	39	75.15	75.30	-28.9	20,122	-0.14%
2022/03/17	18.3	74.10	47	73.74	74.90	-28.7	20,327	-0.14%
2022/03/16	45	70.59	14	70.91	70.40	31	20,662	0.15%
2022/03/15	18.2	70.71	9.1	70.86	70.20	9.1	21,408	0.04%
2022/03/14	23	73.41	28.1	73.07	72.50	-5.1	23,269	-0.02%
2022/03/11	7.1	70.75	3	70.80	71.40	4	23,531	0.02%
2022/03/10	27	72.33	40	72.05	71.70	-13	24,096	-0.05%
2022/03/09	10	69.23	15.2	69.06	68.60	-5.2	24,579	-0.02%
2022/03/08	36.5	70.79	19	69.77	68.10	17.5	25,744	0.07%
2022/03/07	19.1	72.73	9	72.13	72.00	10	27,870	0.04%
2022/03/04	0	76.33	1	76.70	76.50	-1	30,560	0.00%
2022/03/03	31.3	77.51	19	77.45	77.40	12.3	32,162	0.04%
2022/03/02	13	75.65	5	75.90	76.30	8	33,425	0.02%
2022/03/01	3	75.03	5	74.92	75.20	-2	35,505	-0.01%
2022/02/25	7	72.46	3	72.87	72.40	4	37,159	0.01%
2022/02/24	16.3	73.46	4.3	74.07	71.50	12	37,706	0.03%
2022/02/23	10	75.44	13	75.64	75.80	-3	38,556	-0.01%
2022/02/22	26.1	75.17	21	75.25	74.90	5.1	38,753	0.01%
2022/02/21	10	77.58	7	77.40	77.30	3	38,827	0.01%
2022/02/18	2	77.55	21	77.61	78.30	-19	39,120	-0.05%
2022/02/17	23.3	77.56	22	76.95	77.00	1.3	39,815	0.00%
2022/02/16	8.1	78.66	4	79.13	78.10	4.1	39,830	0.01%
2022/02/15	51.1	78.53	75.1	78.23	77.80	-24	40,095	-0.06%
2022/02/14	44.1	78.17	15.2	78.41	77.80	28.9	40,215	0.07%
2022/02/11	111	79.68	105	79.23	79.70	6	40,771	0.01%	大買/大賣/
2022/02/10	52	76.93	71.4	76.87	78.10	-19.3	40,750	-0.05%
2022/02/09	26.2	74.73	32	74.97	74.70	-5.8	40,664	-0.01%
2022/02/08	47	72.68	46.1	72.83	73.00	0.9	41,039	0.00%
2022/02/07	40.1	73.65	12	72.74	73.40	28.1	40,868	0.07%
2022/01/26	42	75.73	38	75.51	76.80	4	40,695	0.01%
2022/01/25	21.2	76.16	26	76.17	75.40	-4.8	41,051	-0.01%
2022/01/24	37.1	74.07	46	73.94	75.30	-9	41,508	-0.02%
2022/01/21	34.3	74.88	42.1	74.35	73.10	-7.7	41,929	-0.02%
2022/01/20	19.1	76.91	28	76.84	77.60	-9	41,885	-0.02%
2022/01/19	41.1	77.07	39	77.24	77.10	2.1	41,826	0.01%
2022/01/18	25.1	79.68	31	78.94	78.60	-5.9	41,937	-0.01%
2022/01/17	59	79.16	73.1	79.36	79.30	-14.1	41,950	-0.03%
2022/01/14	53.2	77.06	44	77.90	78.10	9.2	42,033	0.02%
2022/01/13	48.1	79.46	50	79.71	79.60	-1.9	42,427	0.00%
2022/01/12	48	79.64	50.5	79.66	78.20	-2.5	42,420	-0.01%
2022/01/11	16.1	78.69	17	78.55	78.30	-0.9	42,167	0.00%
2022/01/10	21.1	78.22	21.3	79.56	80.00	-0.2	42,243	0.00%
2022/01/07	45.1	80.15	47	79.14	78.50	-1.9	42,337	0.00%
2022/01/06	25.2	82.07	28.3	82.28	82.90	-3	41,989	-0.01%
2022/01/05	25.6	83.54	33	83.21	82.50	-7.4	42,144	-0.02%
2022/01/04	56	85.39	42.2	85.35	85.50	13.8	42,220	0.03%
2022/01/03	53	86.16	65.1	85.89	84.80	-12.1	42,114	-0.03%
2021/12/30	22	85.52	14.5	85.19	85.50	7.5	42,011	0.02%
2021/12/29	82.1	85.35	89.2	85.22	85.00	-7.2	42,044	-0.02%
2021/12/28	39.2	84.88	15	85.37	84.20	24.2	41,934	0.06%
2021/12/27	21.2	84.40	28.1	84.18	84.70	-6.9	41,756	-0.02%
2021/12/24	21.3	83.30	14.1	83.14	82.50	7.2	41,692	0.02%
2021/12/23	74.1	84.01	91.1	84.31	83.20	-17	41,679	-0.04%
2021/12/22	24.1	81.60	20.6	81.49	81.00	3.4	41,410	0.01%
2021/12/21	42.4	81.45	51.5	81.13	81.20	-9.1	41,428	-0.02%
2021/12/20	31	82.54	33	82.53	82.20	-2	41,361	0.00%
2021/12/17	71.8	82.94	60.3	82.92	82.40	11.6	41,536	0.03%
2021/12/16	95.4	84.93	89.4	85.10	84.50	6	41,773	0.01%
2021/12/15	38.1	81.85	120	81.41	81.80	-81.9	41,044	-0.20%	大賣/
2021/12/14	59.2	80.94	82.6	81.10	81.60	-23.3	41,013	-0.06%
2021/12/13	40	83.43	44	83.21	82.80	-4	40,747	-0.01%
2021/12/10	109	85.08	111.1	84.95	84.90	-2	40,474	-0.01%	大買/大賣/
2021/12/09	130.9	86.74	112	86.11	84.60	18.9	39,901	0.05%	大買/大賣/
2021/12/08	264.5	87.59	281.6	87.79	88.40	-17.1	39,235	-0.04%	大買/大賣/
2021/12/07	83.2	83.54	167.1	83.39	84.30	-83.9	37,600	-0.22%	大賣/
2021/12/06	85.4	84.10	71.7	83.86	83.30	13.7	37,365	0.04%
2021/12/03	109.1	85.94	87.8	85.64	86.50	21.3	37,287	0.06%	大買/
2021/12/02	200.4	86.20	136.4	86.55	85.40	64	37,252	0.17%	大買/大賣/
2021/12/01	420.5	85.65	571.4	85.69	86.70	-150.9	36,316	-0.42%	大買/大賣/鉅額交易
2021/11/30	634.9	85.80	415.2	85.41	81.80	219.6	34,565	0.64%	大買/大賣/鉅額交易
2021/11/29	133.1	80.45	112.3	81.87	84.90	20.8	32,731	0.06%	大買/大賣/
2021/11/26	152.7	77.90	161.9	77.81	77.20	-9.2	31,324	-0.03%	大買/大賣/
2021/11/25	307.8	77.64	272	77.33	79.70	35.9	30,253	0.12%	大買/大賣/
2021/11/24	34.8	75.78	91.5	76.14	76.40	-56.7	28,302	-0.20%
2021/11/23	66.1	70.26	37.1	70.07	69.50	29	27,223	0.11%
2021/11/22	68.1	70.56	157.1	70.20	71.20	-88.9	27,501	-0.32%	大賣/
2021/11/19	37	67.73	17	67.65	67.30	20	27,702	0.07%
2021/11/18	32	68.23	33	67.88	67.70	-1	27,758	0.00%
2021/11/17	44.1	68.25	57	68.50	68.90	-12.9	27,904	-0.05%
2021/11/16	119	69.00	151.2	70.00	68.20	-32.2	27,849	-0.12%	大買/大賣/
2021/11/15	25	67.66	33	67.62	67.40	-8	27,355	-0.03%
2021/11/12	122	67.19	11.3	67.37	66.80	110.7	27,411	0.40%	大買/鉅額交易
2021/11/11	23	68.64	16	69.04	68.60	7	27,191	0.03%
2021/11/10	157.3	69.30	158	70.12	69.60	-0.7	27,049	0.00%	大買/大賣/
2021/11/09	129	68.84	107.2	68.71	68.30	21.8	26,377	0.08%	大買/大賣/
2021/11/08	56	67.70	32	67.48	66.60	24	25,834	0.09%
2021/11/05	50	67.68	73	66.89	66.30	-23	25,599	-0.09%
2021/11/04	43	64.84	32	64.76	64.70	11	25,211	0.04%
2021/11/03	38.2	64.39	56	64.50	64.10	-17.8	25,388	-0.07%
2021/11/02	104.6	66.52	126.1	66.51	65.50	-21.5	25,396	-0.08%	大買/大賣/
2021/11/01	109.2	67.33	109.4	67.35	68.00	-0.2	25,138	0.00%	大買/大賣/
2021/10/29	132.1	64.00	135.1	64.54	64.20	-3.1	24,825	-0.01%	大買/大賣/
2021/10/28	59	62.73	31	62.63	61.60	28	24,286	0.12%
2021/10/27	25	61.94	32.1	62.01	62.10	-7.1	24,335	-0.03%
2021/10/26	23	61.90	20.2	61.87	61.20	2.8	24,811	0.01%
2021/10/25	11	60.99	10	61.16	61.60	1	25,087	0.00%
2021/10/22	79.3	61.70	71	61.91	62.00	8.3	25,756	0.03%
2021/10/21	96	61.46	105.2	61.69	60.50	-9.2	26,940	-0.03%	大賣/
2021/10/20	33	58.53	28.4	58.63	58.30	4.6	27,151	0.02%
2021/10/19	5	57.30	2	57.70	57.10	3	27,572	0.01%
2021/10/18	23	57.39	12.6	57.56	56.80	10.4	28,329	0.04%
2021/10/15	23	57.70	38	57.88	58.80	-15	28,865	-0.05%
2021/10/14	13	55.63	16	55.61	55.10	-3	29,007	-0.01%
2021/10/13	24	56.36	12.3	56.49	54.90	11.7	29,386	0.04%
2021/10/12	49.1	58.32	25	58.29	57.70	24.1	29,393	0.08%
2021/10/08	22	61.15	14	61.36	61.30	8	29,452	0.03%
2021/10/07	51	61.56	48	61.46	62.10	3	29,875	0.01%
2021/10/06	15	59.60	9	59.41	58.50	6	31,380	0.02%
2021/10/05	28	58.95	41	58.91	60.40	-13	32,249	-0.04%
2021/10/04	60.1	60.85	52	61.22	58.20	8.1	32,428	0.02%
2021/10/01	20	61.11	13	61.05	60.50	7	33,205	0.02%
2021/09/30	31	63.40	39	63.01	63.60	-8	34,625	-0.02%
2021/09/29	31.1	63.99	27.5	63.92	63.20	3.6	34,630	0.01%
2021/09/28	18.1	67.60	19.6	68.26	67.10	-1.5	34,636	0.00%
2021/09/27	11	68.95	13	69.15	68.10	-2	34,805	-0.01%
2021/09/24	43.3	69.58	25	69.48	69.00	18.3	35,209	0.05%
2021/09/23	45	70.11	39	70.29	69.60	6	35,387	0.02%
2021/09/22	10.1	69.00	28.3	68.64	69.30	-18.2	35,842	-0.05%
2021/09/17	10	68.02	9	68.45	69.40	1	36,073	0.00%
2021/09/16	29	68.79	35	68.91	69.00	-6	36,748	-0.02%
2021/09/15	12	67.41	13	67.25	67.10	-1	37,667	0.00%
2021/09/14	10	68.76	15	68.46	68.10	-5	39,322	-0.01%
2021/09/13	29.1	68.80	23	68.71	68.30	6.1	40,604	0.02%
2021/09/10	41	67.75	32	68.14	69.30	9	41,229	0.02%
2021/09/09	47	66.67	49	66.56	67.00	-2	43,160	0.00%
2021/09/08	59	65.54	54.1	65.67	65.00	5	43,523	0.01%
2021/09/07	61.1	70.07	64	69.85	68.60	-2.9	43,238	-0.01%
2021/09/06	56	70.90	41	71.12	70.60	15	42,950	0.03%
2021/09/03	90	71.40	97	71.22	72.00	-7	42,853	-0.02%
2021/09/02	151	72.44	140	71.41	68.80	11	43,072	0.03%	大買/大賣/
2021/09/01	11	69.54	10.1	69.99	70.70	1	42,978	0.00%
2021/08/31	22	70.02	60.2	70.11	70.40	-38.2	43,744	-0.09%
2021/08/30	42	69.98	19	69.92	69.60	23	43,580	0.05%
2021/08/27	112.3	69.86	92	69.09	68.70	20.3	43,718	0.05%	大買/
2021/08/26	87	69.73	124	69.74	70.20	-37	43,464	-0.09%	大賣/
2021/08/25	230.5	68.50	197.4	68.46	68.70	33.1	42,798	0.08%	大買/大賣/
2021/08/24	30.4	66.01	19	65.15	64.60	11.4	41,825	0.03%
2021/08/23	29.1	64.02	42	64.42	64.90	-12.9	41,991	-0.03%
2021/08/20	46	62.18	35.1	61.83	62.00	11	42,002	0.03%
2021/08/19	23.2	61.14	30	61.38	60.00	-6.8	42,029	-0.02%
2021/08/18	19	59.17	29.5	58.56	60.30	-10.5	42,809	-0.02%
2021/08/17	2	59.70	12	57.57	56.00	-10	42,930	-0.02%
2021/08/16	26	60.08	39	59.93	59.20	-13	42,830	-0.03%
2021/08/13	90	61.51	123.1	60.96	59.80	-33.1	42,736	-0.08%	大賣/
2021/08/12	47	62.78	45	63.08	63.00	2	42,761	0.00%
2021/08/11	104	62.69	112.6	62.56	63.00	-8.6	42,854	-0.02%	大買/大賣/
2021/08/10	65	63.82	64.7	63.84	62.70	0.4	42,903	0.00%
2021/08/09	66.6	66.97	42.1	67.03	65.50	24.5	43,104	0.06%
2021/08/06	46.1	70.29	16.6	69.87	69.30	29.5	43,250	0.07%
2021/08/05	3	70.97	26.2	71.42	71.60	-23.2	43,441	-0.05%
2021/08/04	43	71.17	51.3	71.35	69.70	-8.3	43,842	-0.02%
2021/08/03	20	69.05	21.1	69.31	69.00	-1.1	43,935	0.00%
2021/08/02	46.6	69.18	14.5	69.52	68.70	32.1	44,212	0.07%
2021/07/30	96	71.32	88.5	71.15	69.80	7.5	44,358	0.02%
2021/07/29	77.3	70.01	88	69.37	71.80	-10.8	44,148	-0.02%
2021/07/28	91	67.40	87.5	67.32	67.60	3.6	44,340	0.01%
2021/07/27	207.5	73.42	196.8	73.16	71.70	10.7	44,608	0.02%	大買/大賣/
2021/07/26	110.3	71.08	141.1	70.74	71.20	-30.8	43,726	-0.07%	大買/大賣/
2021/07/23	76.4	69.32	64.1	69.17	67.90	12.3	43,313	0.03%
2021/07/22	102	69.27	84.6	69.58	69.30	17.4	43,250	0.04%	大買/
2021/07/21	103.5	67.02	104.2	67.06	66.40	-0.7	43,084	0.00%	大買/大賣/
2021/07/20	23.1	66.58	29	65.79	65.10	-5.9	44,059	-0.01%
2021/07/19	24	67.01	48.2	66.92	67.10	-24.2	45,994	-0.05%
2021/07/16	45.4	65.26	64	65.20	65.10	-18.6	47,289	-0.04%
2021/07/15	55.1	65.49	57	65.46	65.50	-1.9	50,274	0.00%
2021/07/14	129.1	67.51	105	67.17	66.50	24.1	51,027	0.05%	大買/大賣/
2021/07/13	233.1	69.53	219.4	69.39	67.10	13.7	50,995	0.03%	大買/大賣/
2021/07/12	112.2	66.60	85	66.86	67.70	27.1	49,305	0.05%	大買/
2021/07/09	24.1	64.33	23	64.22	63.90	1	48,631	0.00%
2021/07/08	80.9	65.13	69	65.48	64.20	11.9	49,415	0.02%
2021/07/07	74	64.42	106.8	64.20	65.70	-32.8	49,823	-0.07%	大賣/
2021/07/06	16.3	60.78	6	61.45	60.70	10.3	49,067	0.02%
2021/07/05	30.3	62.15	26.1	62.16	62.00	4.2	50,883	0.01%
2021/07/02	27	60.58	67.1	60.43	61.30	-40.1	51,926	-0.08%
2021/07/01	52.5	59.31	206	58.97	58.80	-153.5	52,148	-0.29%	大賣/鉅額交易
2021/06/30	36.1	61.78	28.1	62.14	61.10	8	51,772	0.02%
2021/06/29	104.1	62.97	88.5	62.91	62.00	15.6	51,477	0.03%	大買/
2021/06/28	57	61.03	47	61.01	61.00	10	50,641	0.02%
2021/06/25	90	61.85	78.6	61.67	60.90	11.4	50,287	0.02%
2021/06/24	133.3	63.07	147	63.01	62.80	-13.8	49,465	-0.03%	大買/大賣/
2021/06/23	201.5	62.24	181.1	62.27	64.50	20.4	48,366	0.04%	大買/大賣/
2021/06/22	164.5	60.58	213	60.81	59.60	-48.5	46,598	-0.10%	大買/大賣/
2021/06/21	72	58.63	57.2	58.76	59.20	14.8	45,198	0.03%
2021/06/18	303.3	59.06	226	59.37	58.00	77.3	44,400	0.17%	大買/大賣/
2021/06/17	56	55.31	88.4	55.55	56.50	-32.4	42,212	-0.08%
2021/06/16	10	53.96	7	53.63	53.20	3	41,615	0.01%
2021/06/15	37	54.17	27.1	54.32	54.50	9.9	41,494	0.02%
2021/06/11	16.1	54.50	30	54.46	53.70	-13.9	41,405	-0.03%
2021/06/10	90	55.91	92	55.82	55.10	-2	41,386	0.00%
2021/06/09	82	54.65	69	54.87	54.50	13	40,538	0.03%
2021/06/08	56	54.33	49.1	54.52	53.40	6.9	39,603	0.02%
2021/06/07	12.1	51.39	22	51.32	52.30	-10	38,610	-0.03%
2021/06/04	28.1	52.15	21	52.21	51.50	7.1	38,533	0.02%
2021/06/03	24.5	52.08	32	52.09	52.70	-7.5	38,248	-0.02%
2021/06/02	8	51.20	59	51.79	50.70	-51	37,984	-0.13%
2021/06/01	12	51.85	10.2	51.89	51.60	1.9	37,889	0.00%
2021/05/28	20	51.12	22	51.41	50.80	-2	37,541	-0.01%
2021/05/27	47	50.07	42.2	50.08	50.00	4.8	37,595	0.01%
2021/05/26	81	50.91	47	50.84	49.65	34	38,069	0.09%
2021/05/25	8	47.22	8.4	48.79	49.35	-0.4	37,991	0.00%
2021/05/24	12	44.60	18	44.68	44.90	-6	37,818	-0.02%
2021/05/21	85.1	43.81	83	43.75	44.10	2.1	37,958	0.01%
2021/05/20	43.1	44.34	35	44.34	42.90	8.1	38,330	0.02%
2021/05/19	81.2	44.60	77	44.70	45.55	4.2	38,318	0.01%
2021/05/18	32	43.92	35.3	44.10	45.15	-3.3	38,251	-0.01%
2021/05/17	54.3	42.48	71	42.32	41.35	-16.7	38,136	-0.04%
2021/05/14	15.2	46.00	13	46.17	44.45	2.2	37,652	0.01%
2021/05/13	58.2	45.40	53.1	45.22	46.10	5.1	37,223	0.01%
2021/05/12	83	44.69	199	46.16	45.20	-116	36,716	-0.32%	大賣/鉅額交易
2021/05/11	24	48.85	25.1	48.89	48.10	-1.1	35,969	0.00%
2021/05/10	68	51.91	7	52.77	51.50	61	35,516	0.17%
2021/05/07	21	52.95	27	53.52	54.70	-6	35,156	-0.02%
2021/05/06	15	52.45	15	52.35	51.20	0	34,824	0.00%
2021/05/05	107.4	53.94	93.1	54.19	51.80	14.3	34,990	0.04%	大買/
2021/05/04	38	54.38	151.9	51.25	55.20	-113.9	34,372	-0.33%	大賣/鉅額交易
2021/05/03	132.2	57.06	30.1	57.38	54.90	102.1	33,362	0.31%	大買/鉅額交易
2021/04/29	17	57.86	24.1	57.88	58.00	-7.1	32,885	-0.02%
2021/04/28	99	57.88	49.4	57.19	56.90	49.6	32,626	0.15%
2021/04/27	72.7	56.73	102	56.38	56.10	-29.3	32,409	-0.09%	大賣/
2021/04/26	309	59.98	195	59.72	58.80	114	31,778	0.36%	大買/大賣/鉅額交易
2021/04/23	90.1	57.06	90.5	57.42	58.30	-0.4	30,344	0.00%
2021/04/22	104.2	56.43	100.1	56.77	53.00	4.1	29,151	0.01%	大買/
2021/04/21	205.5	56.64	162.3	56.95	56.40	43.2	27,746	0.16%	大買/大賣/
2021/04/20	16.4	51.56	103	51.49	52.90	-86.6	24,892	-0.35%	大賣/
2021/04/19	32	47.79	78.1	47.97	48.15	-46.1	23,884	-0.19%
2021/04/16	19.1	46.27	13	46.37	46.15	6.1	23,470	0.03%
2021/04/15	38.2	46.18	28	46.03	46.50	10.2	23,342	0.04%
2021/04/14	123	48.15	120.2	47.60	46.55	2.8	23,124	0.01%	大買/大賣/
2021/04/13	203.2	50.47	172	50.80	48.20	31.1	22,165	0.14%	大買/大賣/
2021/04/12	70.7	49.39	97.8	49.47	48.60	-27.1	20,842	-0.13%
2021/04/09	200.3	48.95	192.9	48.95	48.55	7.4	20,153	0.04%	大買/大賣/
2021/04/08	105.2	46.60	139	46.58	48.00	-33.8	18,280	-0.19%	大買/大賣/
2021/04/07	19.1	43.71	108	43.40	43.65	-88.9	17,193	-0.52%	大賣/
2021/04/06	41	42.28	15.2	41.90	42.45	25.8	17,560	0.15%
2021/04/01	25	41.78	24	41.93	41.75	1	17,712	0.01%
2021/03/31	22	42.05	6	41.68	42.20	16	17,669	0.09%
2021/03/30	15	41.29	6	41.37	41.25	9	17,764	0.05%
2021/03/29	7	41.55	5	41.41	41.60	2	18,033	0.01%
2021/03/26	33	40.96	1	41.00	41.15	32	18,784	0.17%
2021/03/25	10	41.03	16	41.13	41.05	-6	18,873	-0.03%
2021/03/24	17	41.01	1	41.00	41.00	16	19,006	0.08%
2021/03/23	11.3	41.53	9	41.60	41.15	2.3	19,321	0.01%
2021/03/22	5	41.38	26	41.29	41.60	-21	19,501	-0.11%
2021/03/19	32.1	41.51	21	41.60	41.55	11.1	19,841	0.06%
2021/03/18	44	42.58	28	42.48	42.20	16	20,037	0.08%
2021/03/17	19	43.33	22	43.33	43.00	-3	20,750	-0.01%
2021/03/16	12.2	42.75	9	42.83	43.30	3.2	21,165	0.01%
2021/03/15	17	41.39	2	41.43	41.55	15	23,087	0.06%
2021/03/12	6	41.07	1	41.10	41.25	5	24,180	0.02%
2021/03/11	2	41.13	3	41.07	41.15	-1	25,079	0.00%
2021/03/10	7	40.61	4	40.63	40.30	3	27,227	0.01%
2021/03/09	31.1	40.45	19	40.73	40.80	12.1	28,202	0.04%
2021/03/08	35	42.12	40	41.74	41.60	-5	28,620	-0.02%
2021/03/05	20	40.93	25	41.38	40.85	-5	29,173	-0.02%
2021/03/04	17	42.15	10	41.95	42.00	7	29,757	0.02%
2021/03/03	27	42.15	37	42.44	42.45	-10	29,771	-0.03%
2021/03/02	78	45.31	45.2	44.96	43.20	32.8	29,757	0.11%
2021/02/26	126	45.50	74	45.25	44.80	52	29,441	0.18%	大買/
2021/02/25	111	45.44	128	45.50	46.50	-17	28,947	-0.06%	大買/大賣/
2021/02/24	45	43.66	24.1	43.91	42.90	20.9	28,334	0.07%
2021/02/23	30.3	43.98	19	43.71	43.40	11.3	28,170	0.04%
2021/02/22	18.2	43.89	28	43.83	43.50	-9.8	27,996	-0.04%
2021/02/19	10.2	42.85	10	43.02	43.25	0.2	27,507	0.00%
2021/02/18	10.5	41.86	29	42.16	42.45	-18.5	27,405	-0.07%
2021/02/17	16	40.84	27	40.92	40.90	-11	27,170	-0.04%
2021/02/05	9	38.71	7.2	38.74	38.65	1.8	26,937	0.01%
2021/02/04	2	39.30	1	38.95	38.95	1	26,891	0.00%
2021/02/03	5.1	39.60	6	39.95	39.40	-1	26,883	0.00%
2021/02/02	2	39.60	4	39.85	39.70	-2	26,830	-0.01%
2021/02/01	5	39.05	2	39.28	39.00	3	26,794	0.01%
2021/01/29	31.1	40.65	11.4	40.69	40.00	19.6	26,700	0.07%
2021/01/28	12.5	40.93	18	40.95	41.00	-5.5	26,567	-0.02%
2021/01/27	21.4	41.55	41	41.60	41.45	-19.7	26,466	-0.07%
2021/01/26	8	40.10	5	40.30	40.20	3	25,920	0.01%
2021/01/25	6	39.97	2	40.28	40.40	4	25,874	0.02%
2021/01/22	62.1	40.14	78.4	40.01	40.45	-16.4	25,767	-0.06%
2021/01/21	24	39.65	35.7	39.47	38.35	-11.7	25,526	-0.05%
2021/01/20	48	40.79	23	40.62	39.20	25	25,271	0.10%
2021/01/19	7.7	43.28	5	43.46	42.95	2.6	24,844	0.01%
2021/01/18	48	43.23	51	43.05	43.45	-3	24,675	-0.01%
2021/01/15	171	44.45	132.2	44.56	43.85	38.8	24,390	0.16%	大買/大賣/
2021/01/14	28	43.73	26	43.67	43.35	2	23,214	0.01%
2021/01/13	117	43.26	124	43.04	43.20	-7	22,781	-0.03%	大買/大賣/
2021/01/12	19	42.20	4	42.20	41.90	15	22,334	0.07%
2021/01/11	11	42.55	22	42.53	42.95	-11	22,159	-0.05%
2021/01/08	4	41.71	1	41.95	42.00	3	22,102	0.01%
2021/01/07	1	42.35	5	42.36	42.00	-4	22,321	-0.02%
2021/01/06	7	41.69	22	41.47	41.55	-15	22,178	-0.07%
2021/01/05	6	41.88	16	41.68	42.25	-10	21,936	-0.05%
2021/01/04	27.1	42.24	20	42.28	41.80	7.1	21,825	0.03%
2020/12/31	74	43.23	75	43.33	42.80	-1	21,588	0.00%
2020/12/30	76	44.04	75.3	43.96	43.65	0.7	21,398	0.00%
2020/12/29	125	43.92	126.1	44.02	43.90	-1.1	21,047	-0.01%	大買/大賣/
2020/12/28	34	41.88	27	42.00	42.65	7	20,134	0.03%
2020/12/25	55.1	42.12	60	42.08	41.70	-4.9	19,751	-0.02%
2020/12/24	34	42.41	46	42.43	42.20	-12	19,574	-0.06%
2020/12/23	41.1	42.72	28	42.73	42.60	13.1	19,383	0.07%
2020/12/22	146	42.62	141	42.75	41.80	5	19,094	0.03%	大買/大賣/
2020/12/21	40	40.78	41	40.93	41.50	-1	18,269	-0.01%
2020/12/18	12	41.19	51	41.28	41.10	-39	18,105	-0.22%
2020/12/17	83	41.46	84.2	41.56	41.10	-1.2	17,956	-0.01%
2020/12/16	65	42.76	54	42.81	42.50	11	17,643	0.06%
2020/12/15	59	41.88	78	42.24	41.60	-19	17,424	-0.11%
2020/12/14	62	43.82	60	44.04	43.40	2	17,103	0.01%
2020/12/11	91	44.49	88	44.31	44.25	3	16,861	0.02%
2020/12/10	65	44.97	37	44.94	44.05	28	15,993	0.18%
2020/12/09	336	47.40	308	47.11	45.70	28	15,207	0.18%	大買/大賣/
2020/12/08	155	45.05	180	45.25	45.70	-25	13,020	-0.19%	大買/大賣/
2020/12/07	164	43.49	155	43.41	43.05	9	11,934	0.08%	大買/大賣/
2020/12/04	337	43.34	316.3	43.39	44.30	20.7	11,044	0.19%	大買/大賣/
2020/12/03	35	41.14	70.5	41.42	42.55	-35.5	8,896	-0.40%
2020/12/02	34	39.05	35	39.05	38.70	-1	8,094	-0.01%
2020/12/01	57	38.75	51	38.66	38.70	6	7,662	0.08%
2020/11/30	70	38.67	98	38.18	37.75	-28	7,067	-0.40%
2020/11/27	10	36.08	21	36.19	36.20	-11	6,504	-0.17%
2020/11/26	27	36.06	4	36.19	36.25	23	6,560	0.35%
2020/11/25	70	35.28	65	35.05	35.25	5	6,471	0.08%
2020/11/24	14	35.64	18	35.94	35.40	-4	6,440	-0.06%
2020/11/23	27	35.55	32.3	35.57	35.95	-5.3	6,216	-0.09%
2020/11/20	0.3	33.70	5.1	34.23	34.35	-4.8	5,793	-0.08%
2020/11/19	2.1	34.07	4	34.04	33.85	-1.9	5,733	-0.03%
2020/11/18	4	33.45	2	33.50	33.40	2	5,645	0.04%
2020/11/17	1.1	34.05	10	33.50	33.50	-8.9	5,675	-0.16%
2020/11/16	2	33.00	0	0.00	33.15	2	5,760	0.03%
2020/11/12	1	32.95	3	32.85	32.55	-2	6,027	-0.03%
2020/11/11	3	32.99	1.1	32.96	32.85	2	6,233	0.03%
2020/11/10	11	32.49	0	0.00	32.55	11	6,234	0.18%
2020/11/09	0.8	32.40	4	32.81	32.55	-3.2	6,280	-0.05%
2020/11/06	6	32.75	3	33.05	32.40	3	6,308	0.05%
2020/11/05	11	32.91	8.7	32.92	32.70	2.3	6,374	0.04%
2020/11/04	1	32.75	0	0.00	32.60	1	6,454	0.02%
2020/11/03	8	32.64	11	32.74	32.90	-3	6,647	-0.05%
2020/11/02	4	31.85	14	32.30	32.50	-10	6,846	-0.15%
2020/10/30	10	32.05	2	32.17	31.65	8	6,946	0.12%
2020/10/29	2	32.10	10	32.15	32.35	-8	7,069	-0.11%
2020/10/28	12	33.08	4	33.47	32.85	8	7,182	0.11%
2020/10/27	54	33.21	51	33.31	33.40	3	7,980	0.04%
2020/10/23	17	33.99	4	33.90	33.90	13	8,170	0.16%
2020/10/22	14	34.63	15	34.71	34.20	-1	8,650	-0.01%
2020/10/21	2	34.10	0	0.00	34.00	2	8,799	0.02%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	1	34.45	7	34.75	34.50	-6	8,956	-0.07%
2020/10/16	13	35.11	9	35.12	34.50	4	8,991	0.04%
2020/10/15	35	35.51	50	35.63	35.60	-15	8,927	-0.17%
2020/10/14	0	0.00	8	33.94	34.25	-8	8,613	-0.09%
2020/10/12	7	33.58	1	33.65	33.50	6	8,986	0.07%
2020/10/06	4	34.35	10	34.46	34.25	-6	9,169	-0.07%
2020/10/05	8	34.24	4	34.25	34.10	4	9,303	0.04%
2020/09/29	1	33.80	6	33.85	33.75	-5	9,617	-0.05%
2020/09/28	0	0.00	3	34.05	33.90	-3	9,959	-0.03%
2020/09/25	4	32.90	5	34.20	33.25	-1	10,610	-0.01%
2020/09/24	5	33.90	3	33.75	33.35	2	11,107	0.02%
2020/09/22	4	34.59	1.4	34.45	34.55	2.6	11,169	0.02%
2020/09/21	12	35.14	0	0.00	34.90	12	11,158	0.11%
2020/09/18	10	35.79	7	35.90	35.75	3	11,133	0.03%
2020/09/17	11	36.10	21	35.88	36.10	-10	11,111	-0.09%
2020/09/16	5	35.75	4	35.55	35.45	1	10,976	0.01%
2020/09/15	8	35.30	5	35.60	35.30	3	10,937	0.03%
2020/09/14	1	35.10	3	35.17	35.10	-2	11,011	-0.02%
2020/09/11	9	35.13	6	35.48	35.05	3	11,033	0.03%
2020/09/10	12	35.75	4	35.89	35.45	8	11,042	0.07%
2020/09/09	5	34.85	12	35.08	35.90	-7	11,088	-0.06%
2020/09/08	0	0.00	1	35.25	35.25	-1	11,062	-0.01%
2020/09/07	20	37.01	15	36.74	35.50	5	11,222	0.04%
2020/09/04	5	34.75	9	35.44	36.00	-4	10,950	-0.04%
2020/09/03	5.1	35.65	5	35.90	35.35	0.1	10,853	0.00%
2020/09/02	11	35.40	14	35.37	35.60	-3	10,878	-0.03%
2020/09/01	14	34.84	3	34.85	34.85	11	11,131	0.10%
2020/08/31	14	34.58	6	34.58	34.80	8	10,967	0.07%
2020/08/28	2	34.50	0	0.00	34.40	2	10,840	0.02%
2020/08/26	4	33.78	4	33.88	33.90	0	10,986	0.00%
2020/08/25	2	33.55	2	33.70	33.60	0	11,005	0.00%
2020/08/24	0	0.00	1	33.50	33.45	-1	11,001	-0.01%
2020/08/21	27	33.57	26	33.70	33.65	1	11,014	0.01%
2020/08/20	12.3	33.78	7	33.65	33.00	5.3	11,012	0.05%
2020/08/19	10	35.96	17	36.25	35.65	-7	10,851	-0.06%
2020/08/18	16	36.87	64	36.87	36.45	-48	10,844	-0.44%
2020/08/17	6	36.73	15	36.39	36.85	-9	10,705	-0.08%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/13	5	35.25	0	0.00	35.20	5	10,583	0.05%
2020/08/12	54	35.49	1	35.50	35.55	53	10,578	0.50%
2020/08/11	3	35.95	2	36.05	35.40	1	10,619	0.01%
2020/08/10	1	36.00	2	35.35	35.20	-1	10,633	-0.01%
2020/08/07	14	36.49	2	36.25	35.75	12	10,730	0.11%
2020/08/06	6	37.32	5	37.39	37.45	1	10,749	0.01%
2020/08/05	13	37.28	12	37.10	36.90	1	10,688	0.01%
2020/08/04	14	37.11	18	37.02	37.10	-4	10,597	-0.04%
2020/08/03	8	36.89	4	37.14	36.85	4	10,564	0.04%
2020/07/31	56	37.15	62	37.30	37.15	-6	10,441	-0.06%
2020/07/30	12	35.73	6	35.89	36.35	6	9,654	0.06%
2020/07/29	1	35.60	9	35.63	35.50	-8	9,631	-0.08%
2020/07/28	82	36.59	97	36.58	35.65	-15	9,736	-0.15%
2020/07/27	65	35.12	63	35.15	35.25	2	9,497	0.02%
2020/07/24	16	34.89	6	34.96	34.25	10	9,370	0.11%
2020/07/23	6	35.03	6	35.22	34.85	0	9,367	0.00%
2020/07/22	4	35.03	6	35.25	35.05	-2	9,487	-0.02%
2020/07/21	4	34.96	4	35.13	34.85	0	9,454	0.00%
2020/07/20	5	34.42	5	34.57	34.50	0	9,423	0.00%
2020/07/17	13	35.02	10	35.20	34.85	3	9,443	0.03%
2020/07/16	19	35.07	20	35.51	35.60	-1	9,483	-0.01%
2020/07/15	2	33.85	4	33.78	34.20	-2	9,227	-0.02%
2020/07/14	3	33.70	0	0.00	33.50	3	9,231	0.03%
2020/07/13	8	34.23	24	34.39	34.30	-16	9,247	-0.17%
2020/07/10	10	36.26	32	35.98	35.55	-22	9,270	-0.24%
2020/07/09	10	36.91	0	0.00	36.70	10	9,162	0.11%
2020/07/08	10	36.94	0	0.00	37.20	10	9,011	0.11%
2020/07/07	148	37.09	121	36.97	37.00	27	8,909	0.30%	大買/大賣/
2020/07/06	126	38.55	73	38.63	38.55	53	8,697	0.61%	大買/
2020/07/03	4	35.85	7	35.03	36.45	-3	8,188	-0.04%
2020/07/02	0	0.00	1	34.00	34.20	-1	7,697	-0.01%
2020/07/01	1	33.90	2	33.88	33.80	-1	7,699	-0.01%
2020/06/30	1	33.40	1	33.55	33.40	0	7,723	0.00%
2020/06/29	1	32.95	1	33.10	33.00	0	7,759	0.00%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/23	8	33.61	5	33.87	33.55	3	7,879	0.04%
2020/06/22	2	33.63	2	33.80	33.50	0	7,964	0.00%
2020/06/19	5	33.94	5	34.09	33.60	0	8,082	0.00%
2020/06/18	3	33.48	0	0.00	33.50	3	8,038	0.04%
2020/06/17	3	33.57	0	0.00	33.75	3	8,047	0.04%
2020/06/16	8	34.12	23	33.95	33.95	-15	8,149	-0.18%
2020/06/15	21	33.67	19	33.58	33.30	2	8,200	0.02%
2020/06/12	59	33.42	68	33.00	34.15	-9	8,265	-0.11%
2020/06/11	6	33.07	6	33.43	32.75	0	8,149	0.00%
2020/06/10	4	33.64	1	33.60	33.70	3	8,183	0.04%
2020/06/09	9	34.11	6	34.19	33.90	3	8,370	0.04%
2020/06/08	76	35.44	78	35.24	34.85	-2	8,405	-0.02%
2020/06/05	0	0.00	12	34.00	33.90	-12	8,023	-0.15%
2020/06/04	5	33.94	6	34.15	33.60	-1	8,147	-0.01%
2020/06/03	34	34.23	17	34.17	34.15	17	8,189	0.21%
2020/06/02	6	34.36	5	34.35	34.55	1	8,115	0.01%
2020/05/29	3	32.75	0	0.00	32.75	3	7,968	0.04%
2020/05/28	3	33.57	3	33.48	33.10	0	8,140	0.00%
2020/05/27	2	33.15	2	33.70	33.20	0	8,364	0.00%
2020/05/26	1	33.65	0	0.00	33.50	1	8,744	0.01%
2020/05/25	49	33.27	54	33.25	33.70	-5	8,973	-0.06%
2020/05/22	4	32.65	2	32.73	32.60	2	8,967	0.02%
2020/05/21	5	33.68	4	33.80	33.65	1	8,967	0.01%
2020/05/20	22	33.70	20	33.65	33.55	2	9,054	0.02%
2020/05/19	35	32.92	45	33.00	33.20	-10	9,104	-0.11%
2020/05/18	2	33.00	8	33.01	32.40	-6	9,309	-0.06%
2020/05/15	21	33.62	17	33.64	33.45	4	9,366	0.04%
2020/05/14	23	34.50	22	34.30	33.70	1	9,582	0.01%
2020/05/13	54	34.25	56	34.24	34.40	-2	9,598	-0.02%
2020/05/12	16	33.44	24	33.50	33.40	-8	9,448	-0.08%
2020/05/11	2	32.98	10	33.02	33.05	-8	9,464	-0.08%
2020/05/08	13	33.08	1	33.30	32.70	12	9,395	0.13%
2020/05/07	8	32.73	2	32.70	32.70	6	9,277	0.06%
2020/05/06	9	32.61	10	32.71	32.35	-1	9,233	-0.01%
2020/05/05	17	32.64	12	32.72	32.55	5	9,207	0.05%
2020/05/04	69	32.56	73	32.62	32.85	-4	9,141	-0.04%
2020/04/30	26	31.87	33	32.13	32.70	-7	8,989	-0.08%
2020/04/29	11	30.90	1	31.05	30.90	10	8,825	0.11%
2020/04/28	23	31.18	20	31.11	30.95	3	8,819	0.03%
2020/04/27	5	30.25	6	30.23	30.70	-1	8,850	-0.01%
2020/04/24	6	29.27	10	29.40	29.40	-4	8,714	-0.05%
2020/04/23	15	29.55	13	29.58	29.30	2	8,710	0.02%
2020/04/22	4	28.78	2	28.95	29.05	2	8,702	0.02%
2020/04/21	3	29.03	3	29.52	28.75	0	8,808	0.00%
2020/04/20	0	0.00	2	28.95	29.00	-2	8,715	-0.02%
2020/04/17	10	29.31	17	29.04	28.80	-7	8,765	-0.08%
2020/04/16	14	28.94	16	29.00	29.10	-2	8,703	-0.02%
2020/04/15	46	29.06	47	29.10	29.05	-1	8,664	-0.01%
2020/04/14	44	28.61	44	28.68	28.65	0	8,655	0.00%
2020/04/13	25	28.18	27	28.33	28.00	-2	8,677	-0.02%
2020/04/10	21	28.25	22	28.27	28.30	-1	8,761	-0.01%
2020/04/09	10	29.15	10	29.32	28.45	0	9,015	0.00%
2020/04/08	53	27.57	61	27.79	28.90	-8	9,001	-0.09%
2020/04/07	63	27.19	75	27.27	27.30	-12	8,905	-0.13%
2020/04/06	48	26.32	50	26.39	26.60	-2	9,145	-0.02%
2020/04/01	68	26.03	65	26.00	26.15	3	9,526	0.03%
2020/03/31	60.7	25.92	58	25.91	25.95	2.7	9,491	0.03%
2020/03/30	66	25.44	66	25.32	25.70	0	9,638	0.00%
2020/03/27	42	26.10	33	26.22	25.60	9	9,646	0.09%
2020/03/26	46	25.77	46	25.88	26.05	0	9,570	0.00%
2020/03/25	37	25.77	35	25.87	26.00	2	9,519	0.02%
2020/03/24	38	23.88	36	23.98	23.90	2	9,452	0.02%
2020/03/23	25	22.88	25	23.06	22.60	0	9,873	0.00%
2020/03/20	16	24.28	11	24.09	24.30	5	10,014	0.05%
2020/03/19	16	23.44	10	23.56	22.55	6	10,038	0.06%
2020/03/18	26	25.45	28	25.78	25.05	-2	10,011	-0.02%
2020/03/17	52	25.51	50	25.61	25.05	2	10,270	0.02%
2020/03/16	35	27.90	29	28.15	26.45	6	10,196	0.06%
2020/03/13	19	27.36	20	27.66	27.90	-1	10,206	-0.01%
2020/03/12	155	30.29	151	30.27	30.20	4	10,016	0.04%	大買/大賣/
2020/03/11	31	32.90	28	32.98	32.40	3	10,010	0.03%
2020/03/10	68	32.63	69	32.70	33.05	-1	10,412	-0.01%
2020/03/09	76	33.46	76	33.47	33.00	0	10,701	0.00%
2020/03/06	18	34.78	18	34.89	34.75	0	10,583	0.00%
2020/03/05	10	35.26	10	35.39	35.20	0	10,574	0.00%
2020/03/04	64.1	34.88	62	34.99	34.85	2.1	10,516	0.02%
2020/03/03	107	35.54	103	35.56	35.15	4	10,472	0.04%	大買/大賣/
2020/03/02	117	35.02	131	35.02	35.50	-14	10,424	-0.13%	大買/大賣/
2020/02/27	138	35.68	119	35.73	34.15	19	10,167	0.19%	大買/大賣/
2020/02/26	143	35.49	141	35.30	36.00	2	9,735	0.02%	大買/大賣/
2020/02/25	147	34.88	143	34.86	35.15	4	9,448	0.04%	大買/大賣/
2020/02/24	39	35.03	39	35.12	35.00	0	9,393	0.00%
2020/02/21	87	35.15	88	35.18	35.40	-1	9,348	-0.01%
2020/02/20	13	35.24	12	35.38	35.00	1	9,230	0.01%
2020/02/19	27	35.16	43	35.26	35.30	-16	9,113	-0.18%
2020/02/18	59	34.74	49	34.81	34.65	10	8,882	0.11%
2020/02/17	25	34.85	33	34.97	34.65	-8	8,773	-0.09%
2020/02/14	22	33.94	20	34.15	34.00	2	8,475	0.02%
2020/02/13	1	33.40	4	33.73	33.50	-3	8,308	-0.04%
2020/02/12	93	33.80	96	33.46	33.60	-3	8,348	-0.04%
2020/02/11	3	32.10	3	32.10	32.20	0	8,274	0.00%
2020/02/10	36	31.56	34	31.51	31.60	2	8,344	0.02%
2020/02/06	18	32.26	18	32.38	32.40	0	8,669	0.00%
2020/02/05	52	32.27	52	32.11	31.80	0	8,800	0.00%
2020/02/04	5	31.30	8	31.72	32.10	-3	8,800	-0.03%
2020/02/03	25	30.43	24	30.66	31.20	1	8,871	0.01%
2020/01/31	0	0.00	1	32.50	32.50	-1	8,827	-0.01%
2020/01/30	53	32.76	52	32.77	32.25	1	9,107	0.01%
2020/01/20	6	35.78	8	35.83	35.80	-2	9,084	-0.02%
2020/01/16	17	35.61	17	35.65	35.45	0	9,526	0.00%
2020/01/15	4	35.58	4	35.83	35.55	0	9,835	0.00%
2020/01/14	4	35.33	7	35.32	35.40	-3	9,947	-0.03%
2020/01/13	2	34.98	0	0.00	35.15	2	10,704	0.02%
2020/01/10	4	34.08	0	0.00	34.15	4	11,060	0.04%
2020/01/08	16	34.19	15	34.29	34.00	1	11,063	0.01%
2020/01/07	10	35.23	10	35.20	34.80	0	11,090	0.00%
2020/01/06	12	35.55	6	35.45	35.20	6	11,228	0.05%
2020/01/03	142	37.12	136	37.17	36.25	6	11,149	0.05%	大買/大賣/
2020/01/02	8	36.85	8	37.04	36.90	0	10,906	0.00%
2019/12/31	5	36.77	0	0.00	36.35	5	10,825	0.05%
2019/12/30	31	37.07	31	37.32	37.10	0	10,750	0.00%
2019/12/27	0	0.00	25	36.73	37.30	-25	10,473	-0.24%
2019/12/26	6	35.92	0	0.00	35.80	6	10,121	0.06%
2019/12/25	7	36.31	25	36.42	36.10	-18	10,177	-0.18%
2019/12/24	1	35.80	10	35.70	35.80	-9	10,039	-0.09%
2019/12/23	0	0.00	1	36.30	36.10	-1	10,132	-0.01%
2019/12/20	1	36.00	0	0.00	35.90	1	10,247	0.01%
2019/12/19	18	35.87	1	35.85	35.90	17	10,473	0.16%
2019/12/18	23	36.77	18	37.09	36.30	5	10,454	0.05%
2019/12/17	5	36.45	13	36.49	36.60	-8	10,055	-0.08%
2019/12/16	12	36.33	35	36.07	36.05	-23	10,068	-0.23%
2019/12/13	27	35.55	7	35.58	35.60	20	9,918	0.20%
2019/12/12	34	36.41	50	36.15	35.50	-16	9,803	-0.16%
2019/12/11	7	35.51	6	35.48	35.50	1	9,404	0.01%
2019/12/10	7	35.43	12	35.60	35.75	-5	9,363	-0.05%
2019/12/09	6	35.39	12	35.35	35.30	-6	9,240	-0.06%
2019/12/06	7	35.48	9	35.47	35.55	-2	9,233	-0.02%
2019/12/05	14	35.42	16	35.67	35.25	-2	9,090	-0.02%
2019/12/04	17	34.73	20	34.42	34.85	-3	8,701	-0.03%
2019/12/02	24	33.10	24	33.01	33.05	0	8,328	0.00%
2019/11/28	0	0.00	1	33.90	33.80	-1	8,410	-0.01%
2019/11/27	3	33.65	14	33.76	34.10	-11	8,529	-0.13%
2019/11/22	6	33.08	6	33.05	33.05	0	8,719	0.00%
2019/11/21	2	33.05	1	32.85	33.25	1	8,766	0.01%
2019/11/20	17	33.29	14	33.39	33.15	3	8,779	0.03%
2019/11/19	4	33.45	4	33.48	33.60	0	8,826	0.00%
2019/11/18	2	33.10	2	33.20	33.35	0	8,874	0.00%
2019/11/15	2	33.00	2	33.15	33.00	0	8,970	0.00%
2019/11/14	4	32.75	7	32.81	33.00	-3	9,074	-0.03%
2019/11/13	0	0.00	1	33.70	33.25	-1	9,090	-0.01%
2019/11/11	4	33.14	5	33.65	33.00	-1	9,114	-0.01%
2019/11/08	7	34.41	2	34.60	34.30	5	9,043	0.06%
2019/11/07	19	35.42	10	35.68	35.05	9	9,033	0.10%
2019/11/06	25	35.97	26	36.26	35.75	-1	9,078	-0.01%
2019/11/05	75	36.22	70	36.24	36.00	5	8,993	0.06%
2019/11/04	18	35.94	16	36.03	35.80	2	8,863	0.02%
2019/11/01	22	35.42	27	35.47	35.70	-5	8,740	-0.06%
2019/10/31	20	35.47	1	35.50	35.05	19	8,780	0.22%
2019/10/30	4	35.79	0	0.00	35.80	4	8,690	0.05%
2019/10/29	82	36.03	84	36.09	36.05	-2	8,683	-0.02%
2019/10/28	9	35.73	4	35.90	35.60	5	8,555	0.06%
2019/10/25	15	36.04	18	35.96	35.50	-3	8,580	-0.03%
2019/10/24	17	36.44	9	36.63	36.70	8	8,427	0.09%
2019/10/23	25	36.47	26	36.53	36.35	-1	8,296	-0.01%
2019/10/22	13	36.20	7	36.24	36.15	6	8,261	0.07%
2019/10/21	74	36.23	103	36.28	36.30	-29	8,106	-0.36%	大賣/
2019/10/18	17	34.45	9	34.46	34.80	8	7,458	0.11%
2019/10/16	1	33.10	0	0.00	33.20	1	7,345	0.01%
2019/10/15	2	33.90	4	34.11	33.40	-2	7,326	-0.03%
2019/10/14	11	33.88	4	34.01	33.75	7	7,233	0.10%
2019/10/09	2	32.80	0	0.00	32.70	2	7,081	0.03%
2019/10/08	1	32.90	0	0.00	32.90	1	7,118	0.01%
2019/10/07	32	33.59	28	33.54	33.45	4	7,175	0.06%
2019/10/04	9	34.17	7	33.96	33.85	2	7,280	0.03%
2019/10/03	2	33.58	0	0.00	34.10	2	7,323	0.03%
2019/10/02	12	33.96	10	33.88	33.90	2	7,419	0.03%
2019/10/01	2	34.15	3	34.38	34.60	-1	7,428	-0.01%
2019/09/27	46	33.86	47	33.89	33.65	-1	7,471	-0.01%
2019/09/26	48	34.42	44	34.48	34.10	4	7,535	0.05%
2019/09/25	91	34.39	90	34.45	34.50	1	7,686	0.01%
2019/09/24	20	34.52	19	34.60	34.15	1	7,755	0.01%
2019/09/23	4	33.80	0	0.00	33.75	4	7,525	0.05%
2019/09/20	19	33.56	17	33.64	33.45	2	7,554	0.03%
2019/09/19	47	33.40	56	33.35	33.50	-9	7,653	-0.12%
2019/09/18	5	32.55	6	32.63	32.55	-1	7,571	-0.01%
2019/09/12	64	32.44	64	32.42	32.20	0	7,842	0.00%
2019/09/11	7	31.96	7	31.92	31.90	0	7,914	0.00%
2019/09/10	0	0.00	1	31.90	31.90	-1	8,037	-0.01%
2019/09/06	17	33.14	16	33.24	32.90	1	8,430	0.01%
2019/09/05	3	32.90	0	0.00	32.90	3	8,426	0.04%
2019/09/04	8	32.74	10	32.73	32.85	-2	8,683	-0.02%
2019/09/03	30	32.69	29	32.66	32.50	1	8,754	0.01%
2019/09/02	12	32.48	11	32.62	32.70	1	8,710	0.01%
2019/08/30	35	32.59	30	32.44	32.10	5	8,713	0.06%
2019/08/29	16	32.21	16	32.31	32.30	0	8,640	0.00%
2019/08/28	2	32.55	1	32.60	32.55	1	8,568	0.01%
2019/08/27	3	31.55	0	0.00	31.40	3	8,406	0.04%
2019/08/26	8	31.60	6	31.50	31.50	2	8,466	0.02%
2019/08/23	0	0.00	1	32.50	32.40	-1	8,468	-0.01%
2019/08/22	6	32.50	1	32.80	32.40	5	8,490	0.06%
2019/08/21	0	0.00	1	32.85	32.70	-1	8,500	-0.01%
2019/08/20	11	33.23	7	33.27	32.90	4	8,487	0.05%
2019/08/19	1	33.40	1	33.60	33.40	0	8,459	0.00%
2019/08/16	0	0.00	3	32.05	32.50	-3	8,412	-0.04%
2019/08/15	21	31.79	16	31.94	31.85	5	8,490	0.06%
2019/08/14	47	32.86	49	32.86	32.50	-2	8,552	-0.02%
2019/08/13	29	32.51	23	32.61	32.50	6	8,640	0.07%
2019/08/12	8	32.46	8	32.54	32.45	0	8,721	0.00%
2019/08/08	101	33.20	104	33.07	32.85	-3	8,736	-0.03%	大買/大賣/
2019/08/07	125	33.88	117	34.03	33.20	8	8,803	0.09%	大買/大賣/
2019/08/06	92	33.92	92	33.27	34.15	0	8,983	0.00%
2019/08/05	28	34.37	27	34.41	33.85	1	9,305	0.01%
2019/08/02	55	34.60	53	34.47	34.55	2	9,570	0.02%
2019/08/01	45	36.02	44	35.92	35.75	1	9,723	0.01%
2019/07/31	28	35.75	27	35.84	36.20	1	9,932	0.01%
2019/07/30	107	35.98	117	36.11	35.60	-10	9,958	-0.10%	大買/大賣/
2019/07/29	75	37.22	64	37.28	37.05	11	9,899	0.11%
2019/07/26	20	36.92	19	37.01	37.00	1	9,916	0.01%
2019/07/25	93	36.61	93	36.70	36.90	0	9,947	0.00%
2019/07/24	92	37.00	92	37.02	36.80	0	10,024	0.00%
2019/07/23	98	36.21	103	36.32	36.10	-5	10,242	-0.05%	大賣/
2019/07/22	22	36.56	17	36.61	36.50	5	10,750	0.05%
2019/07/19	71	35.77	75	35.62	36.05	-4	11,077	-0.04%
2019/07/18	106	34.85	105	34.87	34.50	1	11,053	0.01%	大買/大賣/
2019/07/17	12	35.67	12	35.75	35.65	0	11,077	0.00%
2019/07/16	23	35.94	21	36.11	35.90	2	11,708	0.02%
2019/07/15	41	35.78	41	35.71	35.70	0	11,875	0.00%
2019/07/12	16	35.56	15	35.57	35.40	1	12,082	0.01%
2019/07/11	5	35.68	3	35.77	35.60	2	12,129	0.02%
2019/07/10	1	37.45	0	0.00	37.60	1	12,100	0.01%
2019/07/09	1	37.60	0	0.00	37.40	1	12,054	0.01%
2019/07/08	2	38.05	2	38.00	38.05	0	12,117	0.00%
2019/07/05	5	37.40	8	37.63	37.80	-3	12,158	-0.02%
2019/07/04	79	37.41	79	37.43	37.55	0	12,166	0.00%
2019/07/03	38	36.96	25	37.12	36.90	13	12,483	0.10%
2019/07/02	123	36.96	161	37.03	37.10	-38	12,517	-0.30%	大買/大賣/
2019/07/01	40	36.12	58	36.20	36.45	-18	12,550	-0.14%
2019/06/28	19	35.12	15	35.23	35.35	4	12,808	0.03%
2019/06/27	23	35.11	24	35.13	35.15	-1	13,119	-0.01%
2019/06/26	80	34.58	66	34.66	34.70	14	13,074	0.11%
2019/06/25	35	35.54	30	35.34	35.30	5	13,030	0.04%
2019/06/24	90	35.47	78	35.13	36.00	12	12,960	0.09%
2019/06/21	48	35.50	47	35.46	35.05	1	12,923	0.01%
2019/06/20	45	35.96	45	35.92	35.70	0	12,880	0.00%
2019/06/19	45	35.52	48	35.47	35.55	-3	12,826	-0.02%
2019/06/18	74	35.28	70	35.42	35.05	4	12,825	0.03%
2019/06/17	94	35.81	94	35.60	35.50	0	12,844	0.00%
2019/06/14	101	34.71	106	34.56	34.40	-5	12,517	-0.04%	大買/大賣/
2019/06/13	44	34.18	43	34.26	34.25	1	12,543	0.01%
2019/06/12	42	34.86	41	35.02	34.60	1	12,564	0.01%
2019/06/11	63	33.90	64	33.84	34.05	-1	12,406	-0.01%
2019/06/10	29	33.18	30	33.31	33.25	-1	12,391	-0.01%
2019/06/06	31	32.94	32	33.00	32.80	-1	12,525	-0.01%
2019/06/05	54	33.67	50	33.81	33.10	4	12,542	0.03%
2019/06/04	129	33.48	129	33.30	33.50	0	12,606	0.00%	大買/大賣/
2019/06/03	38	33.23	45	32.94	33.25	-7	12,833	-0.05%
2019/05/31	84	33.57	166	33.53	33.50	-82	13,007	-0.63%	大賣/
2019/05/30	55	32.76	55	32.81	33.15	0	13,059	0.00%
2019/05/29	76	32.34	75	32.45	32.30	1	13,289	0.01%
2019/05/28	52	32.73	26	32.89	32.95	26	13,695	0.19%
2019/05/27	73	33.08	40	33.15	32.90	33	14,182	0.23%
2019/05/24	26	33.39	27	33.51	33.05	-1	14,485	-0.01%
2019/05/23	44	33.12	21	33.23	33.30	23	14,617	0.16%
2019/05/22	48	34.30	48	34.44	33.90	0	14,824	0.00%
2019/05/21	79	33.28	101	33.46	33.90	-22	15,197	-0.14%	大賣/
2019/05/20	64	33.35	44	33.03	33.05	20	15,278	0.13%
2019/05/17	80	34.46	80	34.22	33.80	0	15,570	0.00%
2019/05/16	14	34.40	11	34.59	33.80	3	15,910	0.02%
2019/05/15	46	35.11	71	35.14	34.90	-25	16,886	-0.15%
2019/05/14	146	33.32	139	33.52	35.25	7	17,494	0.04%	大買/大賣/
2019/05/13	157	35.08	164	34.79	33.80	-7	17,719	-0.04%	大買/大賣/
2019/05/10	110	37.02	103	37.14	36.60	7	17,580	0.04%	大買/大賣/
2019/05/09	119	37.93	161	37.92	37.25	-42	17,423	-0.24%	大買/大賣/
2019/05/08	29	38.98	27	38.82	38.90	2	17,313	0.01%
2019/05/06	47	38.46	39	38.43	38.15	8	17,976	0.04%
2019/05/03	11	39.32	12	39.34	39.35	-1	17,943	-0.01%
2019/05/02	22	39.02	11	39.17	38.90	11	17,968	0.06%
2019/04/30	129	38.64	140	38.73	39.05	-11	18,100	-0.06%	大買/大賣/
2019/04/29	121	39.49	86	39.49	38.55	35	17,988	0.19%	大買/
2019/04/26	56	40.69	36	40.73	41.15	20	17,730	0.11%
2019/04/25	53	40.30	54	40.21	40.55	-1	17,250	-0.01%
2019/04/24	62	39.75	74	39.67	39.40	-12	16,889	-0.07%
2019/04/23	41.1	39.18	33	39.23	39.00	8.1	16,911	0.05%
2019/04/22	114.1	40.44	119	40.41	39.25	-5	17,008	-0.03%	大買/大賣/
2019/04/19	13.1	38.51	9	38.51	39.00	4.1	16,563	0.02%
2019/04/18	73	38.99	51	38.76	37.85	22	16,598	0.13%
2019/04/17	58.1	38.37	60	38.44	38.25	-2	16,622	-0.01%
2019/04/16	35.1	37.90	39	37.97	38.05	-4	16,677	-0.02%
2019/04/15	8.1	37.46	7	37.66	37.30	1.1	16,926	0.01%
2019/04/12	34.1	37.50	28	37.55	37.25	6.1	17,317	0.03%
2019/04/11	8.1	38.50	13	38.81	38.10	-5	17,415	-0.03%
2019/04/10	3	39.28	2	39.20	39.35	1	17,356	0.01%
2019/04/09	25.1	40.13	21	40.21	39.60	4.1	17,404	0.02%
2019/04/08	5.1	39.65	3	39.85	39.30	2.1	17,317	0.01%
2019/04/03	23	39.39	24	39.57	39.20	-1	17,378	-0.01%
2019/04/02	56	38.98	57	38.99	39.45	-1	17,400	-0.01%
2019/04/01	92	38.17	100	37.93	37.90	-8	17,263	-0.05%
2019/03/29	3	36.75	9	36.59	36.90	-6	17,149	-0.03%
2019/03/28	19	37.03	15	37.30	36.55	4	17,823	0.02%
2019/03/27	6.1	36.95	7	37.04	36.80	-1	18,695	-0.01%
2019/03/26	70.1	37.08	69	37.14	36.90	1.1	19,704	0.01%
2019/03/25	37	36.61	39	36.46	36.70	-2	20,382	-0.01%
2019/03/22	4	37.20	3	37.28	37.10	1	20,597	0.00%
2019/03/21	6.1	37.09	2	37.25	36.75	4.1	20,876	0.02%
2019/03/20	26	37.03	48	37.12	37.10	-22	21,208	-0.10%
2019/03/19	2	36.58	0	0.00	36.45	2	21,697	0.01%
2019/03/18	16	36.54	13	36.57	36.25	3	22,043	0.01%
2019/03/15	27	36.95	33	36.88	36.70	-6	22,301	-0.03%
2019/03/14	35	36.48	37	36.57	36.45	-2	22,583	-0.01%
2019/03/13	23	37.05	22	37.17	37.10	1	23,091	0.00%
2019/03/12	6	37.73	5	37.95	37.35	1	23,411	0.00%
2019/03/11	0	0.00	2	37.40	37.30	-2	23,766	-0.01%
2019/03/08	60	36.87	59	36.81	37.25	1	24,548	0.00%
2019/03/07	112	37.51	89	37.43	37.05	23	25,184	0.09%	大買/
2019/03/06	44	39.14	42	39.19	38.65	2	26,262	0.01%
2019/03/05	8	39.17	12	38.71	38.60	-4	27,112	-0.01%
2019/03/04	12	39.14	20	39.16	38.95	-8	28,054	-0.03%
2019/02/27	98	39.36	87	39.43	39.50	11	28,110	0.04%
2019/02/26	26	38.87	33	39.04	38.60	-7	28,202	-0.02%
2019/02/25	139	37.76	136	37.95	37.80	3	28,383	0.01%	大買/大賣/
2019/02/22	23	39.10	22	39.01	38.75	1	29,437	0.00%
2019/02/21	28	38.99	29	39.00	39.40	-1	29,463	0.00%
2019/02/20	31	40.34	34	40.41	39.50	-3	29,489	-0.01%
2019/02/19	38	39.47	40	39.59	39.50	-2	29,660	-0.01%
2019/02/18	54	39.50	54	39.62	39.20	0	30,192	0.00%
2019/02/15	152	38.83	147	39.11	38.80	5	30,612	0.02%	大買/大賣/
2019/02/14	134	39.97	126	40.02	39.80	8	30,775	0.03%	大買/大賣/
2019/02/13	44	38.07	68	37.60	38.75	-24	30,306	-0.08%
2019/02/12	8	35.54	13	35.55	35.25	-5	30,182	-0.02%
2019/02/11	3	34.62	3	34.50	34.35	0	31,029	0.00%
2019/01/30	6	33.66	6	33.84	33.40	0	31,892	0.00%
2019/01/29	4	33.35	3	33.53	33.40	1	32,202	0.00%
2019/01/28	5	34.91	6	34.49	34.25	-1	32,566	0.00%
2019/01/25	6	34.12	7	34.04	34.30	-1	33,389	0.00%
2019/01/24	0	0.00	6	32.68	32.65	-6	34,287	-0.02%
2019/01/23	3	32.12	0	0.00	32.25	3	34,578	0.01%
2019/01/22	3	32.58	3	32.57	32.60	0	34,995	0.00%
2019/01/21	2	32.10	3	32.33	32.20	-1	35,430	0.00%
2019/01/18	87	31.69	91	31.52	32.20	-4	35,828	-0.01%
2019/01/17	6	32.38	5	32.45	32.00	1	36,054	0.00%
2019/01/16	133	32.49	136	32.50	32.60	-3	36,365	-0.01%	大買/大賣/
2019/01/15	43	32.00	44	32.02	32.05	-1	36,476	0.00%
2019/01/14	66	31.82	58	31.73	31.85	8	36,612	0.02%
2019/01/11	59	33.67	56	33.77	32.95	3	36,713	0.01%
2019/01/10	54	33.80	59	33.89	33.40	-5	36,865	-0.01%
2019/01/09	38	33.67	41	33.73	33.40	-3	37,074	-0.01%
2019/01/08	36	33.23	38	33.29	33.35	-2	37,626	-0.01%
2019/01/07	66	33.02	72	33.19	33.55	-6	37,762	-0.02%
2019/01/04	113	30.74	117	30.62	31.50	-4	38,001	-0.01%	大買/大賣/
2019/01/03	127	32.55	127	32.65	32.00	0	37,814	0.00%	大買/大賣/
2019/01/02	58	33.63	58	33.77	33.50	0	38,184	0.00%
2018/12/28	110	33.44	110	33.51	33.50	0	38,634	0.00%	大買/大賣/
2018/12/27	112	33.97	114	34.06	33.50	-2	39,107	-0.01%	大買/大賣/
2018/12/26	24	33.51	23	33.73	32.50	1	39,032	0.00%
2018/12/25	120	33.09	131	33.16	33.40	-11	39,341	-0.03%	大買/大賣/
2018/12/24	119	34.03	128	34.00	34.40	-9	39,312	-0.02%	大買/大賣/
2018/12/22	34	34.35	29	34.40	34.65	5	39,298	0.01%
2018/12/21	90	34.51	87	34.50	35.45	3	39,507	0.01%
2018/12/20	170	33.57	180	33.52	33.60	-10	39,119	-0.03%	大買/大賣/
2018/12/19	98	36.00	116	36.22	35.20	-18	38,481	-0.05%	大賣/
2018/12/18	59	39.00	48	39.11	37.60	11	38,498	0.03%
2018/12/17	43	40.61	33	40.52	40.50	10	38,648	0.03%
2018/12/14	68	41.27	56	41.38	40.70	12	38,836	0.03%
2018/12/13	34	41.91	45	42.08	42.30	-11	38,818	-0.03%
2018/12/12	67	41.97	80	41.98	41.85	-13	38,745	-0.03%
2018/12/11	59	41.59	45	41.71	40.55	14	38,901	0.04%
2018/12/10	88	40.52	95	40.37	41.45	-7	39,090	-0.02%
2018/12/07	32	41.18	33	40.99	40.90	-1	39,058	0.00%
2018/12/06	128	40.93	121	40.99	40.15	7	39,164	0.02%	大買/大賣/
2018/12/05	56	41.84	38	41.80	41.90	18	39,076	0.05%
2018/12/04	57	43.68	60	43.71	43.20	-3	39,419	-0.01%
2018/12/03	149	44.97	136	44.80	44.20	13	39,430	0.03%	大買/大賣/
2018/11/30	55	42.53	64	42.69	43.20	-9	38,819	-0.02%
2018/11/29	86	41.64	88	41.82	42.50	-2	38,225	-0.01%
2018/11/28	68	40.32	73	40.23	39.85	-5	37,146	-0.01%
2018/11/27	75	39.29	68	39.39	39.40	7	36,504	0.02%
2018/11/26	6	38.18	8	38.23	38.20	-2	35,653	-0.01%
2018/11/23	77	38.37	67	38.29	37.35	10	35,760	0.03%
2018/11/22	32	38.80	43	39.15	38.15	-11	35,578	-0.03%
2018/11/21	56	39.60	64	39.77	39.50	-8	35,256	-0.02%
2018/11/20	18	37.73	24	37.65	37.45	-6	34,251	-0.02%
2018/11/19	18	37.36	8	37.50	37.70	10	34,401	0.03%
2018/11/16	19	37.79	16	37.57	36.75	3	34,265	0.01%
2018/11/15	7	36.96	12	37.01	37.70	-5	33,749	-0.01%
2018/11/14	9	37.68	6	37.59	37.00	3	33,259	0.01%
2018/11/13	88	37.73	83	37.93	38.35	5	32,871	0.02%
2018/11/12	18	37.23	25	37.33	37.80	-7	32,467	-0.02%
2018/11/09	58	36.57	70	36.64	37.00	-12	32,209	-0.04%
2018/11/08	275	36.82	246	36.69	36.25	29	31,899	0.09%	大買/大賣/
2018/11/07	45	34.31	77	34.90	35.80	-32	31,002	-0.10%
2018/11/06	8	32.78	7	33.44	32.55	1	30,328	0.00%
2018/11/05	36	33.79	50	33.68	34.05	-14	30,079	-0.05%
2018/11/02	47	33.44	47	33.48	33.30	0	29,779	0.00%
2018/11/01	141	33.20	116	33.46	32.75	25	29,018	0.09%	大買/大賣/
2018/10/31	6	31.02	13	31.05	31.40	-7	27,766	-0.03%
2018/10/30	17	28.29	18	28.26	28.55	-1	27,535	0.00%
2018/10/29	57	27.38	70	28.38	28.65	-13	27,409	-0.05%
2018/10/26	42	26.44	40	26.33	26.05	2	27,322	0.01%
2018/10/25	30	26.99	42	27.22	26.55	-12	27,120	-0.04%
2018/10/24	43	30.64	41	30.41	29.50	2	26,849	0.01%
2018/10/23	17	31.96	14	32.16	31.35	3	26,639	0.01%
2018/10/22	43	32.43	45	32.51	33.10	-2	26,588	-0.01%
2018/10/19	35	31.88	49	31.79	32.35	-14	26,568	-0.05%
2018/10/18	8	33.50	2	33.45	33.25	6	26,457	0.02%
2018/10/17	36	33.57	37	33.28	33.10	-1	26,349	0.00%
2018/10/16	43	33.68	45	33.80	33.25	-2	26,327	-0.01%
2018/10/15	25	31.95	24	31.83	32.00	1	26,269	0.00%
2018/10/12	11	31.76	13	31.95	31.85	-2	26,475	-0.01%
2018/10/11	13	31.95	27	31.87	31.80	-14	26,210	-0.05%
2018/10/09	62	35.73	59	35.73	35.30	3	26,240	0.01%
2018/10/08	34	35.93	32	35.78	35.15	2	26,051	0.01%
2018/10/05	22	37.49	21	37.63	36.80	1	25,907	0.00%
2018/10/04	4	40.68	1	40.25	40.00	3	25,635	0.01%
2018/10/03	135	40.38	119	39.98	40.40	16	25,839	0.06%	大買/大賣/
2018/10/02	17	43.42	19	43.01	42.60	-2	26,084	-0.01%
2018/10/01	39	43.16	40	43.16	43.20	-1	26,286	0.00%
2018/09/28	37	43.03	24	43.27	43.50	13	26,732	0.05%
2018/09/27	28	43.19	26	43.27	42.20	2	26,709	0.01%
2018/09/26	28	43.92	25	44.17	43.80	3	27,040	0.01%
2018/09/25	149	45.62	133	45.67	44.15	16	26,956	0.06%	大買/大賣/
2018/09/21	123	43.27	123	43.13	43.85	0	26,206	0.00%	大買/大賣/
2018/09/20	32	40.86	33	41.05	40.75	-1	25,600	0.00%
2018/09/19	64	41.63	75	41.73	40.20	-11	25,686	-0.04%
2018/09/18	53	41.27	50	41.40	40.95	3	25,896	0.01%
2018/09/17	88	41.96	74	41.97	42.40	14	26,186	0.05%
2018/09/14	108	40.32	119	40.53	41.45	-11	25,773	-0.04%	大買/大賣/
2018/09/13	60	38.97	55	38.89	37.70	5	25,506	0.02%
2018/09/12	25	38.47	29	38.61	38.65	-4	25,568	-0.02%
2018/09/11	136	39.62	148	39.45	39.60	-12	25,723	-0.05%	大買/大賣/
2018/09/10	114	38.61	102	38.81	37.45	12	25,491	0.05%	大買/大賣/
2018/09/07	66	42.39	66	42.63	41.50	0	25,119	0.00%
2018/09/06	108	44.47	108	44.60	44.00	0	25,060	0.00%	大買/大賣/
2018/09/05	44	44.52	48	44.42	44.55	-4	25,627	-0.02%
2018/09/04	25	44.01	27	43.92	43.85	-2	27,102	-0.01%
2018/09/03	69	44.50	58	44.49	43.55	11	27,874	0.04%
2018/08/31	51	46.32	48	46.41	47.25	3	28,015	0.01%
2018/08/30	61	48.40	64	48.42	47.50	-3	28,162	-0.01%
2018/08/29	57	46.93	58	47.02	47.60	-1	28,205	0.00%
2018/08/28	58	47.61	46	47.61	47.10	12	28,746	0.04%
2018/08/27	74	45.34	80	45.42	47.20	-6	28,901	-0.02%
2018/08/24	9	43.64	7	44.46	42.95	2	29,383	0.01%
2018/08/23	2	47.08	1	46.55	46.40	1	30,829	0.00%
2018/08/22	7	47.19	15	47.00	47.10	-8	31,632	-0.03%
2018/08/21	27	47.48	24	47.48	47.00	3	33,184	0.01%
2018/08/20	26	48.18	15	49.28	47.00	11	34,269	0.03%
2018/08/17	22	51.73	20	52.00	51.80	2	34,573	0.01%
2018/08/16	87	50.44	93	50.07	51.20	-6	34,777	-0.02%
2018/08/15	44	52.24	37	52.58	50.20	7	35,119	0.02%
2018/08/14	65	52.98	63	53.04	53.50	2	35,718	0.01%
2018/08/13	135	54.64	95	54.91	53.60	40	35,970	0.11%	大買/
2018/08/10	59	59.96	59	59.84	58.80	0	36,641	0.00%
2018/08/09	12	59.28	17	59.09	59.60	-5	38,103	-0.01%
2018/08/08	37	59.42	25	59.12	58.60	12	39,838	0.03%
2018/08/07	17	59.74	17	59.88	59.50	0	40,602	0.00%
2018/08/06	33	57.37	31	57.61	58.30	2	41,808	0.00%
2018/08/03	6	56.55	10	56.54	57.80	-4	42,958	-0.01%
2018/08/02	16	58.22	5	58.62	56.50	11	43,259	0.03%
2018/08/01	8	61.95	9	62.66	61.80	-1	43,841	0.00%
2018/07/31	17	62.88	20	61.95	63.00	-3	45,167	-0.01%
2018/07/30	8	62.54	15	63.26	61.80	-7	45,338	-0.02%
2018/07/27	15	64.32	1	63.30	64.60	14	45,469	0.03%
2018/07/26	1	64.30	0	0.00	63.30	1	45,878	0.00%
2018/07/25	1	63.70	3	63.67	63.00	-2	46,171	0.00%
2018/07/24	38	62.87	43	62.85	62.90	-5	46,194	-0.01%
2018/07/23	91	60.79	85.2	60.49	62.80	5.8	46,073	0.01%
2018/07/20	31	64.12	15	64.04	62.40	16	46,066	0.03%
2018/07/19	92	63.61	94	63.76	64.00	-2	45,727	0.00%
2018/07/18	21	61.60	23	61.98	61.50	-2	46,120	0.00%
2018/07/17	12	63.42	12	63.57	62.60	0	46,538	0.00%
2018/07/16	38	63.36	40	63.45	64.30	-2	47,402	0.00%
2018/07/13	49	63.86	55	63.72	62.30	-6	48,285	-0.01%
2018/07/12	24	62.46	27	62.63	62.10	-3	47,998	-0.01%
2018/07/11	59	61.71	54	61.72	62.00	5	47,915	0.01%
2018/07/10	97	61.40	108	61.33	62.40	-11	47,730	-0.02%	大賣/
2018/07/09	81	58.54	88	58.49	57.80	-7	47,682	-0.01%
2018/07/06	98	56.57	115	56.62	58.70	-17	47,345	-0.04%	大賣/
2018/07/05	46	54.12	48	53.98	53.90	-2	46,923	0.00%
2018/07/04	74	55.28	64	55.21	53.00	10	46,768	0.02%
2018/07/03	36	59.18	28	59.33	58.10	8	46,387	0.02%
2018/07/02	16	59.95	17	60.09	59.10	-1	46,387	0.00%
2018/06/29	27	61.26	27	61.24	62.30	0	46,271	0.00%
2018/06/28	66	61.87	62	62.02	60.80	4	46,268	0.01%
2018/06/27	27	60.84	51.1	60.67	61.60	-24.1	45,965	-0.05%
2018/06/26	97	59.98	97	60.14	60.70	0	45,735	0.00%
2018/06/25	74	58.80	78	59.16	57.60	-4	45,247	-0.01%
2018/06/22	45	60.44	40	60.49	59.70	5	45,234	0.01%
2018/06/21	78	62.26	76	62.42	62.50	2	45,060	0.00%
2018/06/20	84.5	61.48	83	61.82	60.60	1.5	44,997	0.00%
2018/06/19	33	65.28	23	65.56	64.50	10	44,847	0.02%
2018/06/15	70	67.90	69	67.94	66.60	1	44,751	0.00%
2018/06/14	65	66.87	67	66.90	68.10	-2	44,648	0.00%
2018/06/13	26	68.83	12	67.63	67.00	14	44,859	0.03%
2018/06/12	67	72.80	57	72.95	70.00	10	44,681	0.02%
2018/06/11	61	67.48	115	67.74	69.70	-54	43,257	-0.12%	大賣/
2018/06/08	101	63.17	86	63.30	63.40	15	42,538	0.04%	大買/
2018/06/07	41	65.99	32	66.26	65.00	9	42,363	0.02%
2018/06/06	93	65.26	110	65.66	66.00	-17	42,989	-0.04%	大賣/
2018/06/05	120	64.75	95	64.38	63.70	25	43,474	0.06%	大買/
2018/06/04	115	67.29	108	66.84	67.30	7	42,688	0.02%	大買/大賣/
2018/06/01	110	69.20	85	68.82	67.10	25	42,378	0.06%	大買/
2018/05/31	127	71.58	120	71.31	69.90	7	41,822	0.02%	大買/大賣/
2018/05/30	123	66.53	121	66.78	67.80	2	40,393	0.00%	大買/大賣/
2018/05/29	108	68.18	107	67.93	66.40	1	39,562	0.00%	大買/大賣/
2018/05/28	101	63.59	146	63.71	64.80	-45	37,968	-0.12%	大買/大賣/
2018/05/25	175	59.88	162	60.15	60.50	13	36,847	0.04%	大買/大賣/
2018/05/24	38	59.02	38	59.28	59.30	0	36,381	0.00%
2018/05/23	60.1	59.51	72	59.77	58.90	-11.9	36,141	-0.03%
2018/05/22	131.1	60.56	100	60.38	58.50	31.1	35,613	0.09%	大買/
2018/05/21	54	62.87	46	63.10	62.60	8	34,997	0.02%
2018/05/18	172	61.81	191	61.98	63.20	-19	34,507	-0.06%	大買/大賣/
2018/05/17	133	62.96	151	62.33	61.20	-18	33,760	-0.05%	大買/大賣/
2018/05/16	169	61.37	192	61.86	62.00	-23	32,460	-0.07%	大買/大賣/
2018/05/15	116	57.59	116	57.53	57.30	0	31,009	0.00%	大買/大賣/
2018/05/14	123	56.54	128	56.42	58.10	-5	30,392	-0.02%	大買/大賣/
2018/05/11	91	54.78	66	54.86	52.90	25	29,133	0.09%
2018/05/10	114	52.35	94	52.35	53.50	20	27,993	0.07%	大買/
2018/05/09	139	53.49	116	53.64	52.50	23	27,547	0.08%	大買/大賣/
2018/05/08	150	53.32	169	53.66	53.80	-19	26,881	-0.07%	大買/大賣/
2018/05/07	97	48.62	93.4	48.36	50.00	3.6	25,652	0.01%
2018/05/04	126	48.09	122	48.15	47.25	4	25,600	0.02%	大買/大賣/
2018/05/03	102	49.37	93	49.11	48.75	9	25,913	0.03%	大買/
2018/05/02	98	48.51	121	48.59	48.90	-23	25,992	-0.09%	大賣/
2018/04/30	91	47.18	88	47.35	46.80	3	26,032	0.01%
2018/04/27	49	46.54	60	46.83	46.50	-11	27,327	-0.04%
2018/04/26	80	47.45	65	47.48	45.90	15	28,276	0.05%
2018/04/25	21	47.21	22	47.49	47.60	-1	28,445	0.00%
2018/04/24	63	49.91	56	48.67	46.25	7	29,126	0.02%
2018/04/23	122	50.04	135	50.14	48.80	-13	28,557	-0.05%	大買/大賣/
2018/04/20	101	48.93	88	49.02	48.70	13	28,578	0.05%	大買/
2018/04/19	196	47.55	230.1	47.84	49.10	-34.1	27,712	-0.12%	大買/大賣/
2018/04/18	54	44.47	53	44.65	44.65	1	26,756	0.00%
2018/04/17	59	45.11	60	45.13	44.05	-1	26,930	0.00%
2018/04/16	43	45.94	45	46.07	45.50	-2	27,170	-0.01%
2018/04/13	65	46.29	74	46.28	45.65	-9	27,575	-0.03%
2018/04/12	51	44.78	54	44.80	44.90	-3	27,359	-0.01%
2018/04/11	65	45.52	67	45.57	45.05	-2	28,225	-0.01%
2018/04/10	4	44.63	5	44.77	44.60	-1	28,851	0.00%
2018/04/09	73	44.34	73	44.38	43.80	0	29,531	0.00%
2018/04/03	30	43.75	25	43.86	44.25	5	29,498	0.02%
2018/04/02	44.2	43.54	43	43.70	43.05	1.2	29,804	0.00%
2018/03/31	104	43.75	59	43.99	44.00	45	29,953	0.15%	大買/
2018/03/30	37	45.44	76	45.24	44.70	-39	30,304	-0.13%
2018/03/29	22	46.59	21	46.73	45.50	1	30,876	0.00%
2018/03/28	16	46.11	9	46.32	45.80	7	30,715	0.02%
2018/03/27	52	46.95	59	47.04	47.15	-7	30,879	-0.02%
2018/03/26	47	45.15	52	45.31	45.75	-5	31,408	-0.02%
2018/03/23	37	45.28	25	45.36	45.00	12	31,596	0.04%
2018/03/22	60	47.79	63	47.87	47.05	-3	31,550	-0.01%
2018/03/21	31	47.46	30	47.51	47.00	1	31,458	0.00%
2018/03/20	42	47.03	43	47.17	47.25	-1	31,677	0.00%
2018/03/19	79	48.37	74	48.37	47.65	5	31,851	0.02%
2018/03/16	100	48.04	86	48.23	47.20	14	31,592	0.04%
2018/03/15	68	46.67	66	46.64	47.00	2	31,638	0.01%
2018/03/14	11	46.95	16	47.66	46.90	-5	31,960	-0.02%
2018/03/13	99	48.34	101	48.09	48.55	-2	32,804	-0.01%	大賣/
2018/03/12	125	48.01	119	48.17	47.75	6	33,151	0.02%	大買/大賣/
2018/03/09	100	45.99	99	45.95	47.50	1	33,111	0.00%
2018/03/08	9	43.11	14	43.07	43.20	-5	33,139	-0.02%
2018/03/07	15	42.53	14	42.64	42.70	1	33,542	0.00%
2018/03/06	63	42.36	60	42.50	42.40	3	33,993	0.01%
2018/03/05	55.2	42.46	55	41.89	41.40	0.2	34,392	0.00%
2018/03/02	49	44.12	47	44.28	44.10	2	34,552	0.01%
2018/03/01	4	44.78	3	45.00	45.00	1	35,135	0.00%
2018/02/27	76	45.71	73	45.80	45.30	3	35,753	0.01%
2018/02/26	105	45.71	101	45.83	45.50	4	36,140	0.01%	大買/大賣/
2018/02/23	83	44.68	83	44.66	44.50	0	36,662	0.00%
2018/02/22	41	44.38	40	44.47	44.15	1	38,036	0.00%
2018/02/21	61	44.64	64	44.78	45.00	-3	39,623	-0.01%
2018/02/12	32	43.71	34	43.70	43.00	-2	39,949	-0.01%
2018/02/09	118	42.18	116	42.10	42.90	2	40,294	0.00%	大買/大賣/
2018/02/08	121	44.01	115	43.91	43.50	6	40,591	0.01%	大買/大賣/
2018/02/07	121	45.48	122	45.48	45.10	-1	40,855	0.00%	大買/大賣/
2018/02/06	75.1	44.00	79	44.18	42.50	-3.9	41,706	-0.01%
2018/02/05	54	46.08	53	45.76	47.20	1	43,336	0.00%
2018/02/02	35.2	47.11	44	47.16	47.20	-8.9	44,680	-0.02%
2018/02/01	78	48.63	67	48.59	48.00	11	46,364	0.02%
2018/01/31	94.2	47.17	104	47.38	48.00	-9.8	47,867	-0.02%	大賣/
2018/01/30	102.2	49.79	91	49.88	48.60	11.2	48,603	0.02%	大買/
2018/01/29	68	49.60	80	49.81	49.85	-12	48,644	-0.02%
2018/01/26	60.3	49.85	64	50.15	49.00	-3.7	48,988	-0.01%
2018/01/25	105.3	50.73	99	50.81	49.50	6.3	48,892	0.01%	大買/
2018/01/24	89	52.37	86	52.59	52.30	3	48,813	0.01%
2018/01/23	135	53.84	121	53.64	52.40	14	49,067	0.03%	大買/大賣/
2018/01/22	94	51.62	108.1	51.63	53.60	-14.1	48,434	-0.03%	大賣/
2018/01/19	78	48.38	77	48.47	48.75	1	49,111	0.00%
2018/01/18	118	48.36	113	48.40	47.90	5	49,222	0.01%	大買/大賣/
2018/01/17	48	47.18	41	47.30	46.90	7	49,485	0.01%
2018/01/16	68	47.42	69	47.54	47.05	-1	50,360	0.00%
2018/01/15	47	46.21	45	46.40	47.00	2	51,050	0.00%
2018/01/12	47	46.67	51	46.39	45.90	-4	51,888	-0.01%
2018/01/11	57	45.78	57	45.93	46.20	0	52,157	0.00%
2018/01/10	115	46.20	108	46.36	45.85	7	52,303	0.01%	大買/大賣/
2018/01/09	124.1	46.53	119	46.81	47.25	5.1	52,530	0.01%	大買/大賣/
2018/01/08	65	46.41	66	46.01	45.05	-1	52,941	0.00%
2018/01/05	85	47.83	75	47.88	47.15	10	53,817	0.02%
2018/01/04	122	44.97	115	44.88	46.50	7	54,411	0.01%	大買/大賣/
2018/01/03	57	43.87	64	44.06	43.95	-7	53,809	-0.01%
2018/01/02	41	42.48	35	42.68	42.35	6	53,322	0.01%