合晶 (6182)-國泰-敦南券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958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(已收盤)

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-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/20	30.8	29.79	64.1	29.77	29.40	-33.3	1,919	-1.73%
2024/11/19	116	30.89	75.6	30.74	30.25	40.4	1,906	2.12%	大買/
2024/11/18	56.9	30.07	51	30.02	30.00	5.9	1,819	0.32%
2024/11/15	26.1	30.01	64.1	30.19	29.95	-38.1	1,778	-2.14%
2024/11/14	79.4	31.14	41.7	30.95	30.50	37.8	1,651	2.29%
2024/11/13	64.5	32.04	76.1	31.96	31.95	-11.6	1,596	-0.73%
2024/11/12	70	32.07	24.8	31.93	32.10	45.2	1,573	2.87%
2024/11/11	40.7	31.41	25	31.41	32.10	15.7	1,529	1.03%
2024/11/08	108.2	31.83	90.3	31.93	31.95	17.9	1,489	1.20%	大買/
2024/11/07	20.5	30.89	52.6	30.83	31.35	-32.1	1,370	-2.35%
2024/11/06	19.8	29.98	10.2	29.97	29.80	9.6	1,317	0.73%
2024/11/05	16.5	29.88	11.6	29.97	30.20	4.9	1,321	0.37%
2024/11/04	16.1	29.98	22.9	29.96	30.10	-6.8	1,356	-0.50%
2024/11/01	5.3	29.20	8	29.55	30.10	-2.7	1,411	-0.19%
2024/10/30	21.4	29.40	5	29.69	29.15	16.4	1,409	1.17%
2024/10/29	17.3	29.76	17.5	29.72	29.90	-0.2	1,408	-0.02%
2024/10/28	7.3	30.21	2.7	30.06	30.05	4.6	1,415	0.33%
2024/10/25	11.2	30.40	4.1	30.41	30.65	7.1	1,433	0.50%
2024/10/24	7.3	30.41	5	30.26	30.15	2.3	1,455	0.16%
2024/10/23	6.7	30.64	0	0.00	30.45	6.7	1,472	0.45%
2024/10/22	9.2	30.63	15.4	30.51	30.75	-6.2	1,476	-0.42%
2024/10/21	9.5	30.25	20.5	30.34	30.60	-11	1,502	-0.73%
2024/10/18	32.8	29.99	3	29.97	29.90	29.8	1,547	1.93%
2024/10/17	11.1	30.15	6.5	30.15	30.05	4.6	1,570	0.29%
2024/10/16	15	29.78	9	29.80	29.70	6	1,580	0.38%
2024/10/15	13.3	30.07	11.3	30.14	29.95	2	1,591	0.13%
2024/10/14	28.3	30.04	27.1	29.92	29.85	1.3	1,597	0.08%
2024/10/11	22	29.93	2.7	30.07	29.85	19.4	1,598	1.21%
2024/10/09	27.3	30.36	40.4	30.63	30.05	-13.1	1,650	-0.79%
2024/10/08	8.6	30.83	2.9	30.87	30.65	5.7	1,653	0.35%
2024/10/07	7.2	31.06	9	31.16	31.05	-1.8	1,729	-0.11%
2024/10/04	17.3	31.20	2.2	31.47	31.00	15	1,850	0.81%
2024/10/01	7.1	31.56	1.2	31.62	31.50	5.9	2,067	0.28%
2024/09/30	24.6	31.81	24	31.83	31.75	0.6	2,234	0.03%
2024/09/27	4	31.76	6	31.95	32.00	-2	2,348	-0.09%
2024/09/26	13.2	31.77	3	31.80	31.60	10.2	2,512	0.41%
2024/09/25	14.6	31.55	24.2	31.51	31.65	-9.6	2,758	-0.35%
2024/09/24	27.2	31.23	0	0.00	31.25	27.2	3,038	0.90%
2024/09/23	6.6	31.55	2	31.40	31.50	4.6	3,064	0.15%
2024/09/20	5.5	31.84	10	32.04	31.60	-4.5	3,110	-0.14%
2024/09/19	9.5	31.60	2.2	31.61	31.65	7.3	3,190	0.23%
2024/09/18	19.3	31.98	10	31.80	31.60	9.3	3,229	0.29%
2024/09/16	10.2	32.46	10	32.58	32.50	0.2	3,252	0.01%
2024/09/13	12.5	31.70	11.1	31.75	32.00	1.4	3,366	0.04%
2024/09/12	4.2	31.69	6	31.62	31.70	-1.8	3,408	-0.05%
2024/09/11	11.2	31.00	3.2	31.10	30.95	8	3,423	0.23%
2024/09/10	10.9	31.45	9.2	31.24	31.00	1.7	3,449	0.05%
2024/09/09	9.2	31.48	9.5	31.61	31.45	-0.3	3,467	-0.01%
2024/09/06	7.2	32.02	9	32.18	32.10	-1.8	3,480	-0.05%
2024/09/05	7.5	32.76	4.1	32.97	32.20	3.3	3,488	0.10%
2024/09/04	42	33.04	33.1	33.26	32.70	8.9	3,501	0.25%
2024/09/03	6.1	34.66	3	34.95	34.50	3.1	3,509	0.09%
2024/09/02	11.2	34.74	2	35.00	34.70	9.2	3,575	0.26%
2024/08/30	7.2	34.93	21.2	34.97	35.15	-14	3,593	-0.39%
2024/08/29	10.1	34.48	12.1	34.67	34.50	-1.9	3,610	-0.05%
2024/08/28	12.3	35.00	12.2	35.06	34.85	0.1	3,629	0.00%
2024/08/27	12	34.38	3.3	34.30	34.50	8.7	3,666	0.24%
2024/08/26	2	34.55	5.3	34.59	34.50	-3.3	3,691	-0.09%
2024/08/23	13.2	33.80	11.1	33.76	33.90	2	3,720	0.05%
2024/08/22	1.1	34.15	4	34.10	34.25	-2.9	3,771	-0.08%
2024/08/21	24.1	33.96	2	33.90	33.90	22.1	3,801	0.58%
2024/08/20	6.4	34.40	2.1	34.33	34.25	4.3	3,805	0.11%
2024/08/19	9.3	34.18	4	34.10	34.10	5.3	3,832	0.14%
2024/08/16	10.6	34.04	4.1	34.09	34.00	6.5	3,868	0.17%
2024/08/15	15.5	33.58	10.1	33.56	33.50	5.4	3,874	0.14%
2024/08/14	12.7	33.74	12.7	33.73	33.75	0	3,904	0.00%
2024/08/13	6.1	33.29	15.2	33.18	33.30	-9	3,946	-0.23%
2024/08/12	4.3	33.27	5.2	33.43	33.20	-0.9	3,951	-0.02%
2024/08/09	13.6	33.00	1.5	33.21	32.70	12.1	3,945	0.31%
2024/08/08	8.2	32.96	4.7	32.91	32.90	3.6	3,948	0.09%
2024/08/07	19.5	33.35	19.1	33.21	33.50	0.5	3,973	0.01%
2024/08/06	25.9	31.45	32.9	30.82	31.90	-7	4,006	-0.18%
2024/08/05	84.8	32.99	27.2	32.61	32.55	57.6	3,970	1.45%
2024/08/02	31.5	36.51	5.2	36.76	36.15	26.3	3,932	0.67%
2024/08/01	3.4	37.47	6.2	37.60	37.50	-2.8	3,911	-0.07%
2024/07/31	11.1	36.81	18	36.85	36.80	-6.9	3,908	-0.18%
2024/07/30	8.8	36.41	2	36.85	37.10	6.8	3,912	0.17%
2024/07/29	51	36.95	4.6	36.88	36.55	46.4	3,903	1.19%
2024/07/26	23.1	37.27	5.3	37.23	37.20	17.8	3,886	0.46%
2024/07/23	8.2	37.88	14.4	37.88	37.85	-6.2	3,881	-0.16%
2024/07/22	28.4	38.06	13.2	38.01	37.90	15.2	3,879	0.39%
2024/07/19	63.1	39.16	43.7	39.33	38.60	19.4	3,856	0.50%
2024/07/18	12.2	39.99	17	39.86	40.05	-4.8	3,806	-0.13%
2024/07/17	31.4	40.03	12.6	40.23	40.05	18.9	3,791	0.50%
2024/07/16	10.7	40.00	21.2	40.19	40.00	-10.5	3,799	-0.28%
2024/07/15	15.6	40.34	35.6	40.34	40.15	-20	3,819	-0.52%
2024/07/12	28.8	40.78	35.5	40.79	40.70	-6.8	3,815	-0.18%
2024/07/11	42.1	40.78	56.1	40.94	40.75	-14	3,836	-0.36%
2024/07/10	30.6	40.23	17.2	40.22	40.00	13.4	3,815	0.35%
2024/07/09	13.5	40.33	58.4	40.24	40.55	-44.9	3,822	-1.17%
2024/07/08	108.8	41.19	54.2	41.16	41.05	54.6	3,747	1.46%	大買/
2024/07/05	81.6	41.41	172.7	41.39	41.85	-91.1	3,633	-2.51%	大賣/
2024/07/04	93.6	40.38	81.2	40.28	40.45	12.4	3,432	0.36%
2024/07/03	69.9	39.48	91.4	39.56	39.90	-21.5	3,281	-0.65%
2024/07/02	72.2	38.67	91.6	38.80	39.35	-19.4	3,171	-0.61%
2024/07/01	114.2	38.23	98.4	38.26	38.65	15.8	3,005	0.53%	大買/
2024/06/28	138.2	37.67	23.2	37.71	37.85	115	2,779	4.14%	大買/鉅額交易
2024/06/27	18.7	38.40	16.7	38.43	38.35	2	2,547	0.08%
2024/06/26	33.5	38.58	7	38.59	38.50	26.5	2,530	1.05%
2024/06/25	47.8	38.27	70.5	38.35	38.60	-22.7	2,497	-0.91%
2024/06/24	28.8	37.92	22.2	38.03	37.80	6.6	2,428	0.27%
2024/06/21	32	37.46	11.1	37.53	37.55	20.8	2,430	0.86%
2024/06/20	109.2	37.68	21	38.04	37.45	88.2	2,429	3.63%	大買/
2024/06/19	23.4	38.30	36.8	38.36	38.10	-13.3	2,352	-0.57%
2024/06/18	23.7	37.71	15.6	37.74	37.70	8.2	2,348	0.35%
2024/06/17	33.6	37.74	22.2	37.72	37.80	11.4	2,418	0.47%
2024/06/14	23.6	37.87	15.5	38.01	37.90	8.1	2,470	0.33%
2024/06/13	18.6	38.28	4.2	38.22	37.95	14.4	2,517	0.57%
2024/06/12	19.5	38.11	13.9	38.07	38.00	5.6	2,539	0.22%
2024/06/11	10.1	38.07	35	38.03	38.20	-24.9	2,560	-0.97%
2024/06/07	10.3	38.03	22.3	38.17	38.20	-12.1	2,605	-0.46%
2024/06/06	104.1	38.04	24.7	37.93	37.75	79.5	2,632	3.02%	大買/
2024/06/05	26.3	38.57	32	38.52	38.55	-5.7	2,718	-0.21%
2024/06/04	23.9	38.88	8.3	39.19	38.70	15.6	3,056	0.51%
2024/06/03	27.4	39.00	29.2	39.14	38.95	-1.8	3,076	-0.06%
2024/05/31	66.6	39.48	21.9	39.40	39.10	44.8	3,080	1.45%
2024/05/30	31	39.79	15.1	39.80	39.60	15.9	3,058	0.52%
2024/05/29	36.9	39.97	14.1	40.04	39.85	22.8	3,061	0.74%
2024/05/28	16.2	40.42	41	40.40	40.35	-24.8	3,044	-0.81%
2024/05/27	28.4	39.85	12	40.00	39.65	16.4	3,013	0.54%
2024/05/24	21.5	40.05	11	39.97	40.20	10.5	3,012	0.35%
2024/05/23	35.3	40.27	32	40.51	39.90	3.3	3,033	0.11%
2024/05/22	26.1	40.12	29.3	40.18	40.40	-3.2	3,022	-0.11%
2024/05/21	44.5	39.89	5	40.07	39.80	39.5	2,998	1.32%
2024/05/20	26.7	40.21	37.3	40.34	40.15	-10.6	2,999	-0.35%
2024/05/17	28.3	40.16	48.2	40.07	40.35	-19.9	2,984	-0.67%
2024/05/16	9	39.58	7.5	39.66	39.55	1.6	2,952	0.05%
2024/05/15	18.9	39.68	110.1	39.62	39.55	-91.2	2,960	-3.08%	大賣/
2024/05/14	12.5	39.78	23.5	39.75	39.65	-11	2,977	-0.37%
2024/05/13	41.1	40.08	34.4	40.06	40.05	6.7	2,976	0.22%
2024/05/10	120.7	39.76	46.1	39.73	39.95	74.6	2,954	2.52%	大買/
2024/05/09	8.2	39.05	31.3	39.23	39.30	-23.1	2,923	-0.79%
2024/05/08	36.4	38.66	13	38.82	38.80	23.4	2,934	0.80%
2024/05/07	17.1	38.97	16.1	38.88	39.20	1	2,925	0.03%
2024/05/06	8.8	38.80	9.1	38.79	39.00	-0.3	2,927	-0.01%
2024/05/03	16.5	38.94	9.6	39.07	38.85	7	2,924	0.24%
2024/05/02	26.6	39.05	4	39.13	39.20	22.6	2,949	0.76%
2024/04/30	35.7	39.60	10	39.56	39.50	25.6	2,935	0.87%
2024/04/29	4.3	39.29	31.1	39.31	39.50	-26.8	2,941	-0.91%
2024/04/26	12.2	39.04	20.2	39.09	39.20	-8	2,937	-0.27%
2024/04/25	11.7	39.10	15	39.18	39.20	-3.3	2,940	-0.11%
2024/04/24	9.9	38.88	19.5	38.92	39.00	-9.6	2,969	-0.32%
2024/04/23	31.2	38.67	39	38.62	38.55	-7.8	3,016	-0.26%
2024/04/22	19.4	38.93	13	39.11	38.95	6.4	3,017	0.21%
2024/04/19	25	38.94	40.6	39.09	38.85	-15.6	3,009	-0.52%
2024/04/18	23.1	39.62	24.1	39.70	39.70	-1	2,977	-0.03%
2024/04/17	69.3	39.90	65.6	40.07	39.75	3.8	2,966	0.13%
2024/04/16	46.3	39.35	19.1	39.19	38.90	27.2	2,945	0.92%
2024/04/15	8.5	39.88	74.8	39.91	40.10	-66.3	2,945	-2.25%
2024/04/12	24	39.58	11.2	39.61	39.45	12.9	2,947	0.44%
2024/04/11	18.9	39.73	4	39.71	39.55	14.9	2,967	0.50%
2024/04/10	14.6	40.12	33.5	40.26	39.95	-18.9	3,008	-0.63%
2024/04/09	9.1	39.85	17.2	39.92	39.90	-8.1	3,025	-0.27%
2024/04/08	1	39.75	15.1	39.89	40.00	-14.1	3,039	-0.46%
2024/04/03	7.5	39.82	29.2	39.72	39.95	-21.7	3,069	-0.71%
2024/04/02	10.3	39.71	29.2	39.72	40.15	-18.9	3,112	-0.61%
2024/04/01	32.1	39.86	38.3	39.88	39.90	-6.2	3,203	-0.19%
2024/03/29	9.7	38.89	11	38.95	39.00	-1.3	3,209	-0.04%
2024/03/28	24.5	39.05	12.2	38.94	38.80	12.2	3,278	0.37%
2024/03/27	6	39.03	12	39.10	39.00	-6	3,324	-0.18%
2024/03/26	63.6	39.02	38.3	39.14	38.75	25.3	3,388	0.75%
2024/03/25	41.2	39.46	27.2	39.46	39.10	14	3,432	0.41%
2024/03/22	23.9	39.77	25.3	39.80	39.70	-1.4	3,537	-0.04%
2024/03/21	50.2	40.18	13.7	40.21	40.00	36.6	3,678	0.99%
2024/03/20	46.1	40.49	77.6	40.44	40.15	-31.5	3,999	-0.79%
2024/03/19	55.4	39.83	45.6	39.77	39.60	9.8	4,036	0.24%
2024/03/18	112	38.91	58.1	38.93	38.80	54	4,353	1.24%	大買/
2024/03/15	52.3	39.87	6.2	39.80	39.70	46.2	4,579	1.01%
2024/03/14	35.4	40.41	25	40.24	40.20	10.3	4,547	0.23%
2024/03/13	73.3	41.41	75.3	41.29	40.70	-2	4,537	-0.04%
2024/03/12	35.5	41.30	54.1	41.29	41.20	-18.6	4,493	-0.41%
2024/03/11	194.1	42.17	136.8	41.90	41.60	57.3	4,453	1.29%	大買/大賣/
2024/03/08	278.9	42.37	231.9	42.11	42.35	47	4,322	1.09%	大買/大賣/
2024/03/07	24.6	40.10	14.9	40.24	39.95	9.8	3,985	0.25%
2024/03/06	49.3	39.93	7	40.08	39.85	42.2	3,958	1.07%
2024/03/05	36.9	40.30	22.1	40.55	40.10	14.9	3,980	0.37%
2024/03/04	15.6	40.14	9.8	40.44	40.10	5.8	3,992	0.15%
2024/03/01	12.6	39.95	12.1	39.97	39.90	0.5	4,022	0.01%
2024/02/29	24.9	39.90	5.2	39.94	39.80	19.7	4,017	0.49%
2024/02/27	39.3	40.02	18	40.07	39.90	21.3	4,006	0.53%
2024/02/26	53.7	40.53	13.5	40.66	40.40	40.2	3,992	1.01%
2024/02/23	20.6	41.35	15.3	41.18	41.00	5.3	3,963	0.13%
2024/02/22	22.5	41.56	23.6	41.33	41.20	-1.1	3,963	-0.03%
2024/02/21	11.5	41.20	10.2	41.26	41.20	1.3	3,965	0.03%
2024/02/20	10.6	41.50	8.5	41.53	41.30	2.1	3,960	0.05%
2024/02/19	20.7	41.69	12.2	41.71	41.70	8.5	3,969	0.21%
2024/02/16	15	41.26	33.6	41.29	41.40	-18.6	3,966	-0.47%
2024/02/15	13.7	40.96	6	41.01	41.20	7.7	3,965	0.19%
2024/02/05	16.4	40.60	11	40.67	40.70	5.4	3,961	0.14%
2024/02/02	9.8	40.83	22.1	40.87	41.00	-12.3	3,969	-0.31%
2024/02/01	27	40.73	13.5	40.86	41.00	13.5	4,014	0.34%
2024/01/31	13.6	41.00	22.5	41.31	41.25	-8.9	4,029	-0.22%
2024/01/30	51.7	40.85	22	40.90	40.55	29.7	4,055	0.73%
2024/01/29	14.9	41.16	14	41.13	41.30	0.9	4,119	0.02%
2024/01/26	18.6	41.46	19.5	41.41	41.35	-1	4,131	-0.02%
2024/01/25	43.4	41.78	3.5	42.09	41.50	39.9	4,137	0.96%
2024/01/24	3.6	42.45	5.3	42.44	42.35	-1.6	4,158	-0.04%
2024/01/23	13.7	42.31	3	42.40	42.30	10.7	4,234	0.25%
2024/01/22	9	42.51	27.3	42.55	42.55	-18.3	4,248	-0.43%
2024/01/19	7.3	41.99	18.1	42.05	42.15	-10.8	4,291	-0.25%
2024/01/18	28.2	41.72	10.7	41.76	41.60	17.5	4,334	0.40%
2024/01/17	31.5	42.53	8.1	42.46	42.20	23.4	4,333	0.54%
2024/01/16	5.2	42.94	5	43.02	43.35	0.2	4,309	0.00%
2024/01/15	12.8	43.21	13.1	43.25	43.15	-0.3	4,308	-0.01%
2024/01/12	10.8	42.67	7	42.81	42.75	3.8	4,315	0.09%
2024/01/11	14.4	42.81	17.3	42.80	42.80	-2.9	4,325	-0.07%
2024/01/10	25.1	42.48	6.3	42.51	42.35	18.8	4,351	0.43%
2024/01/09	25.4	42.94	10.1	43.11	43.05	15.3	4,338	0.35%
2024/01/08	21.3	43.52	21.4	43.58	43.55	-0.1	4,326	0.00%
2024/01/05	15.8	43.16	7.1	43.21	43.05	8.7	4,347	0.20%
2024/01/04	24.1	43.00	24	43.23	43.25	0.1	4,341	0.00%
2024/01/03	26.9	43.04	12.3	43.02	43.20	14.6	4,318	0.34%
2024/01/02	19.3	43.14	10.7	43.24	43.05	8.5	4,297	0.20%
2023/12/29	31.3	43.33	6.6	43.36	43.30	24.7	4,298	0.58%
2023/12/28	30.7	43.71	8.1	43.94	43.55	22.6	4,277	0.53%
2023/12/27	55.6	43.96	23.2	44.12	43.95	32.4	4,250	0.76%
2023/12/26	36.7	44.00	16.2	44.10	44.15	20.5	4,172	0.49%
2023/12/25	80.5	43.76	11.5	43.77	43.75	69	4,130	1.67%
2023/12/22	47.6	44.24	30	44.33	44.10	17.6	4,096	0.43%
2023/12/21	43.1	44.16	85.3	44.17	44.05	-42.2	4,051	-1.04%
2023/12/20	59.6	44.87	21.2	44.87	44.65	38.4	3,989	0.96%
2023/12/19	65.1	45.30	54.1	45.25	45.00	11	3,943	0.28%
2023/12/18	109.7	47.18	94	47.36	46.05	15.7	3,839	0.41%	大買/
2023/12/15	373.7	48.63	413.3	48.51	48.05	-39.7	3,768	-1.05%	大買/大賣/
2023/12/14	64.5	46.87	77.4	46.60	47.40	-12.9	3,495	-0.37%
2023/12/13	416.6	47.73	341.5	47.40	46.45	75.2	3,474	2.16%	大買/大賣/
2023/12/12	130.8	46.53	209.6	46.45	47.60	-78.7	3,179	-2.48%	大買/大賣/
2023/12/11	6.5	44.31	12	44.45	44.20	-5.5	2,933	-0.19%
2023/12/08	20	44.58	17.1	44.59	44.50	2.9	2,993	0.10%
2023/12/07	11.6	44.18	12.9	44.18	43.80	-1.3	3,090	-0.04%
2023/12/06	13.7	44.54	5	44.49	44.35	8.7	3,137	0.28%
2023/12/05	17.8	44.60	25.5	44.71	44.45	-7.7	3,194	-0.24%
2023/12/04	25.6	45.32	15.1	45.39	45.00	10.6	3,281	0.32%
2023/12/01	8.7	44.96	14.3	45.04	45.10	-5.6	3,339	-0.17%
2023/11/30	34.7	45.41	34.3	45.27	45.00	0.4	3,365	0.01%
2023/11/29	17.3	45.01	24.8	45.15	45.20	-7.4	3,346	-0.22%
2023/11/28	19.1	44.57	28.7	44.51	44.85	-9.6	3,332	-0.29%
2023/11/27	3.2	44.02	11.6	44.06	43.85	-8.4	3,299	-0.25%
2023/11/24	8.6	43.96	20	44.07	43.85	-11.4	3,305	-0.35%
2023/11/22	5.6	43.63	23.1	43.63	43.70	-17.5	3,317	-0.53%
2023/11/21	16.2	43.96	10	44.36	43.60	6.2	3,334	0.19%
2023/11/20	17	43.94	17.2	44.06	44.05	-0.2	3,340	0.00%
2023/11/17	24.2	43.78	21.3	43.79	43.80	2.9	3,358	0.09%
2023/11/16	7.3	43.53	26.6	43.44	43.80	-19.4	3,373	-0.57%
2023/11/15	24.2	43.12	16.9	43.17	43.00	7.3	3,371	0.22%
2023/11/14	15.9	42.69	13	42.88	42.65	2.9	3,404	0.08%
2023/11/13	10.4	43.04	8.4	43.09	42.95	2.1	3,426	0.06%
2023/11/10	10.1	42.42	17	42.73	42.90	-6.9	3,449	-0.20%
2023/11/09	43.7	42.68	50	42.64	42.40	-6.3	3,456	-0.18%
2023/11/08	18.7	43.26	16	43.43	43.15	2.7	3,457	0.08%
2023/11/07	37.9	43.09	16.1	43.14	43.00	21.8	3,444	0.63%
2023/11/06	65.7	43.51	19.1	43.73	43.50	46.7	3,448	1.35%
2023/11/03	21.4	45.05	7.5	45.02	44.85	13.9	3,442	0.41%
2023/11/02	17.1	45.15	16.7	45.09	45.15	0.4	3,480	0.01%
2023/11/01	28	44.04	38.4	43.81	44.60	-10.4	3,501	-0.30%
2023/10/31	59.9	44.07	77.2	43.88	43.60	-17.3	3,473	-0.50%
2023/10/30	37.9	45.48	17.9	45.42	45.10	20.1	3,470	0.58%
2023/10/27	59.2	46.60	65.5	46.58	45.80	-6.3	3,464	-0.18%
2023/10/26	47.7	45.34	30.7	45.37	45.45	16.9	3,495	0.48%
2023/10/25	56.4	46.72	20.5	46.60	46.15	35.9	3,467	1.04%
2023/10/24	35.9	46.44	40.2	46.57	46.70	-4.3	3,475	-0.12%
2023/10/23	5.1	46.05	6.1	46.13	46.00	-1	3,507	-0.03%
2023/10/20	21.4	46.03	13.6	46.01	46.00	7.8	3,539	0.22%
2023/10/19	15	45.62	6.2	45.86	45.90	8.9	3,586	0.25%
2023/10/18	17	46.08	20.3	46.16	45.90	-3.2	3,621	-0.09%
2023/10/17	21.5	46.48	19	46.37	46.05	2.4	3,611	0.07%
2023/10/16	17.1	46.29	31.1	46.13	46.35	-14	3,738	-0.37%
2023/10/13	43.5	46.52	53.1	46.40	46.50	-9.7	3,861	-0.25%
2023/10/12	14	45.53	24.5	45.45	45.85	-10.5	3,963	-0.27%
2023/10/11	12.8	45.25	20.4	45.19	45.05	-7.7	4,050	-0.19%
2023/10/06	15.3	45.99	19	45.91	45.95	-3.7	4,134	-0.09%
2023/10/05	16.6	45.81	19.1	45.79	46.00	-2.5	4,280	-0.06%
2023/10/04	5.5	44.61	15.4	44.81	44.95	-9.9	4,411	-0.22%
2023/10/03	15.4	45.01	8.8	45.09	45.00	6.6	4,457	0.15%
2023/10/02	47.4	44.84	42.8	44.53	45.00	4.6	4,520	0.10%
2023/09/28	17.2	44.10	12.3	44.36	44.00	4.8	4,614	0.10%
2023/09/27	20.5	44.45	44.5	44.18	44.00	-24	4,641	-0.52%
2023/09/26	15.9	44.79	16.6	44.89	44.65	-0.6	4,648	-0.01%
2023/09/25	54.1	45.01	20.7	44.94	44.95	33.4	4,702	0.71%
2023/09/22	25.4	44.68	64.1	44.69	45.20	-38.6	4,714	-0.82%
2023/09/21	20.9	44.99	22.1	45.14	44.85	-1.1	4,742	-0.02%
2023/09/20	92.1	45.22	127.4	45.06	44.90	-35.3	4,817	-0.73%	大賣/
2023/09/19	68.8	46.44	69.3	46.12	45.70	-0.6	4,900	-0.01%
2023/09/18	44.6	46.83	55.2	46.93	46.70	-10.6	4,853	-0.22%
2023/09/15	50.2	46.62	107	46.49	46.50	-56.8	4,802	-1.18%	大賣/
2023/09/14	28.3	46.13	59.7	46.19	46.00	-31.4	4,750	-0.66%
2023/09/13	50	45.93	40.7	45.87	45.90	9.3	4,749	0.20%
2023/09/12	131	45.81	120.2	45.69	45.65	10.8	4,776	0.23%	大買/大賣/
2023/09/11	24.3	44.68	34.2	44.79	44.40	-9.9	4,792	-0.21%
2023/09/08	49.5	44.84	41.8	44.97	44.85	7.8	5,009	0.15%
2023/09/07	57.1	44.88	45.9	44.92	44.85	11.2	4,970	0.22%
2023/09/06	46.9	44.19	30.1	44.34	44.30	16.9	4,892	0.34%
2023/09/05	19.7	43.58	45.5	43.54	43.55	-25.8	4,848	-0.53%
2023/09/04	10.6	43.08	26.2	43.17	43.20	-15.6	4,859	-0.32%
2023/09/01	9.4	42.84	58.7	43.00	43.10	-49.3	4,864	-1.01%
2023/08/31	13.2	42.65	15.1	42.73	42.60	-1.9	4,871	-0.04%
2023/08/30	13.6	42.47	16.2	42.54	42.45	-2.6	4,885	-0.05%
2023/08/29	4.2	42.18	9.4	42.18	42.50	-5.2	4,909	-0.11%
2023/08/28	8.5	42.02	18	42.09	42.00	-9.6	4,910	-0.20%
2023/08/25	12.5	41.84	18.2	41.89	42.15	-5.8	4,910	-0.12%
2023/08/24	12.2	41.79	16.9	42.07	41.75	-4.7	4,913	-0.10%
2023/08/23	19	42.01	17.1	42.00	42.00	1.9	4,928	0.04%
2023/08/22	34.1	41.49	20.2	41.62	41.65	14	4,921	0.28%
2023/08/21	25.6	41.07	16.1	41.34	41.10	9.5	4,900	0.19%
2023/08/18	20.6	41.11	25.3	41.32	41.25	-4.7	4,893	-0.10%
2023/08/17	12.5	40.30	30.1	40.45	40.80	-17.6	4,877	-0.36%
2023/08/16	11.5	39.15	2	39.15	39.90	9.5	4,857	0.19%
2023/08/15	26.4	39.25	10.1	39.25	39.25	16.3	4,833	0.34%
2023/08/14	24.8	39.17	32.6	39.16	39.25	-7.8	4,827	-0.16%
2023/08/11	24.3	40.24	25.1	40.22	39.95	-0.8	4,795	-0.02%
2023/08/10	21.1	40.09	34.1	40.08	40.00	-13	4,773	-0.27%
2023/08/09	78.9	40.64	18	40.56	40.45	60.9	4,724	1.29%
2023/08/08	45.6	41.73	19	41.65	41.50	26.6	4,637	0.57%
2023/08/07	20.2	42.25	18	42.34	42.30	2.2	4,601	0.05%
2023/08/04	13.3	42.38	11	42.65	42.70	2.3	4,583	0.05%
2023/08/02	73.1	42.21	30	42.05	42.45	43.1	4,603	0.94%
2023/08/01	9.4	42.74	20	42.83	43.05	-10.6	4,540	-0.23%
2023/07/31	57.1	42.82	7.1	43.04	42.50	50.1	4,534	1.10%
2023/07/28	27.8	43.57	20.3	43.64	43.50	7.5	4,463	0.17%
2023/07/27	28.9	43.50	16.1	43.55	43.60	12.8	4,464	0.29%
2023/07/26	37.6	42.87	25.9	42.95	42.75	11.7	4,454	0.26%
2023/07/25	38.8	43.60	23.6	43.43	43.55	15.2	4,430	0.34%
2023/07/24	54.5	43.54	48	43.23	43.05	6.5	4,423	0.15%
2023/07/21	56.2	44.62	91.8	44.74	44.40	-35.6	4,421	-0.80%
2023/07/20	20.8	45.70	25	45.70	45.60	-4.2	4,426	-0.10%
2023/07/19	124	46.46	73.1	46.15	45.60	50.9	4,456	1.14%	大買/
2023/07/18	77	48.48	105	48.47	48.60	-27.9	4,399	-0.64%	大賣/
2023/07/17	62.5	48.72	141.8	48.88	48.90	-79.3	4,293	-1.85%	大賣/
2023/07/14	50.1	47.88	75.8	47.91	48.45	-25.6	4,239	-0.60%
2023/07/13	157.4	47.84	71.2	47.89	47.35	86.2	4,166	2.07%	大買/
2023/07/12	152.2	48.15	132.4	48.25	48.10	19.7	4,123	0.48%	大買/大賣/
2023/07/11	129.9	47.83	63.5	47.80	47.80	66.4	4,014	1.65%	大買/
2023/07/10	51.2	47.26	43.2	47.30	47.30	8	3,981	0.20%
2023/07/07	44.8	46.64	24.3	46.65	46.70	20.5	3,963	0.52%
2023/07/06	113.9	47.68	68.6	47.76	47.75	45.3	3,922	1.16%	大買/
2023/07/05	6.7	47.13	30.7	47.11	47.35	-24	3,870	-0.62%
2023/07/04	54.4	46.83	39.1	46.89	46.75	15.3	3,838	0.40%
2023/07/03	57.9	47.54	77.3	47.51	47.30	-19.4	3,841	-0.50%
2023/06/30	18.2	46.98	38.1	47.06	47.30	-19.8	3,822	-0.52%
2023/06/29	38.4	46.93	30.5	46.93	46.95	8	3,842	0.21%
2023/06/28	94.1	47.16	91.2	47.18	47.20	2.9	3,834	0.08%
2023/06/27	104.4	46.87	113.1	47.00	46.60	-8.6	3,836	-0.22%	大買/大賣/
2023/06/26	11.2	46.20	22.3	45.97	46.15	-11.1	3,751	-0.30%
2023/06/21	18.4	46.02	40	46.11	46.15	-21.6	3,831	-0.56%
2023/06/20	24.7	46.12	13.5	46.17	45.95	11.2	3,980	0.28%
2023/06/19	42.4	46.39	33.3	46.37	46.25	9.1	4,117	0.22%
2023/06/16	67.4	46.24	95.2	46.46	46.65	-27.8	4,269	-0.65%
2023/06/15	145.9	46.22	125.9	46.29	46.40	20	4,270	0.47%	大買/大賣/
2023/06/14	196.7	46.09	127.3	45.97	46.30	69.4	4,244	1.64%	大買/大賣/
2023/06/13	6.9	44.51	31.5	44.52	44.50	-24.6	4,099	-0.60%
2023/06/12	12.7	43.90	5	43.95	43.85	7.7	4,195	0.18%
2023/06/09	15.7	43.88	14.1	43.74	43.90	1.6	4,224	0.04%
2023/06/08	57.3	44.34	27.1	44.42	44.05	30.2	4,254	0.71%
2023/06/07	18.6	44.89	12.7	45.04	45.20	5.9	4,335	0.14%
2023/06/06	39.1	44.95	20.7	44.87	45.20	18.4	4,371	0.42%
2023/06/05	27.3	45.44	33.8	45.50	45.40	-6.6	4,430	-0.15%
2023/06/02	19	45.06	22.8	44.97	44.75	-3.8	4,433	-0.09%
2023/06/01	9.1	44.65	6	44.63	44.65	3.1	4,454	0.07%
2023/05/31	20.4	45.02	16	44.83	44.95	4.4	4,466	0.10%
2023/05/30	9.6	44.80	10.1	44.90	44.95	-0.5	4,461	-0.01%
2023/05/29	10.1	44.80	12.2	44.81	44.80	-2.1	4,461	-0.05%
2023/05/26	14.1	44.24	13.4	44.22	44.05	0.7	4,455	0.02%
2023/05/25	3.2	44.08	20.1	44.07	44.05	-16.9	4,447	-0.38%
2023/05/24	20.2	43.93	22.7	43.93	44.00	-2.5	4,492	-0.06%
2023/05/23	4.2	44.24	15.2	44.08	44.10	-11	4,510	-0.24%
2023/05/22	16.3	43.77	12.2	43.64	43.70	4.1	4,504	0.09%
2023/05/19	8.2	43.49	7.1	43.59	43.20	1.1	4,523	0.02%
2023/05/18	5	43.53	13.1	43.49	43.50	-8	4,597	-0.17%
2023/05/17	9.2	43.01	10	43.04	43.00	-0.8	4,643	-0.02%
2023/05/16	2.1	42.83	15.3	42.84	42.80	-13.2	4,638	-0.29%
2023/05/15	13.1	42.31	10	42.26	42.25	3.1	4,660	0.07%
2023/05/12	7.2	41.98	6.1	42.20	42.40	1.1	4,730	0.02%
2023/05/11	17.6	42.28	3	42.25	42.05	14.6	4,834	0.30%
2023/05/10	6.5	42.56	9	42.52	42.60	-2.5	4,903	-0.05%
2023/05/09	24	42.87	12.6	43.21	42.60	11.4	4,975	0.23%
2023/05/08	29.2	44.06	34.2	43.94	43.80	-5	4,988	-0.10%
2023/05/05	6.2	44.06	9.1	44.15	43.95	-2.9	5,039	-0.06%
2023/05/04	10.2	43.94	16.1	44.03	43.95	-5.9	5,109	-0.12%
2023/05/03	27.4	43.97	33.3	44.00	44.10	-5.9	5,198	-0.11%
2023/05/02	21.4	43.91	41.1	43.96	44.00	-19.8	5,268	-0.37%
2023/04/28	30.8	43.32	18.3	43.29	43.20	12.5	5,378	0.23%
2023/04/27	35.8	42.69	30	42.94	43.20	5.8	5,360	0.11%
2023/04/26	35.4	42.33	24	42.44	42.50	11.4	5,334	0.21%
2023/04/25	38.1	43.03	28.8	43.34	42.55	9.3	5,320	0.17%
2023/04/24	52.3	43.75	18.6	43.68	43.55	33.8	5,314	0.64%
2023/04/21	52.8	44.54	16	44.40	44.10	36.8	5,301	0.69%
2023/04/20	27.7	45.33	26.9	45.33	45.15	0.8	5,273	0.01%
2023/04/19	90.3	45.65	68.2	45.39	45.25	22.1	5,337	0.41%
2023/04/18	54.8	46.26	33.2	46.16	46.15	21.6	5,261	0.41%
2023/04/17	48.9	46.21	38.5	46.21	46.15	10.4	5,238	0.20%
2023/04/14	55.3	46.73	58.5	46.71	46.70	-3.2	5,182	-0.06%
2023/04/13	113.1	47.44	75.5	47.12	46.85	37.6	5,147	0.73%	大買/
2023/04/12	37.5	47.97	30	48.17	48.35	7.5	5,035	0.15%
2023/04/11	60.5	48.52	46	48.40	48.30	14.5	4,993	0.29%
2023/04/10	94.2	48.38	101	48.43	48.65	-6.8	4,980	-0.14%	大賣/
2023/04/07	17.5	47.91	9.4	47.96	47.90	8.1	4,918	0.16%
2023/04/06	31.7	47.68	23.2	47.70	47.60	8.6	4,906	0.18%
2023/03/31	35.2	48.81	58.5	48.91	48.50	-23.3	4,867	-0.48%
2023/03/30	20.5	48.57	130.4	48.57	48.65	-109.9	4,837	-2.27%	大賣/鉅額交易
2023/03/29	75.4	48.27	53.7	48.03	48.00	21.7	4,819	0.45%
2023/03/28	63.6	48.64	88.1	48.34	48.10	-24.4	4,807	-0.51%
2023/03/27	65.6	48.80	88.3	48.88	48.90	-22.7	4,706	-0.48%
2023/03/24	84.4	49.30	89	49.37	49.35	-4.7	4,633	-0.10%
2023/03/23	116.3	49.12	86.5	49.12	49.55	29.8	4,531	0.66%	大買/
2023/03/22	107.2	48.57	92.2	48.60	48.90	15	4,355	0.34%	大買/
2023/03/21	125.4	48.05	117	48.07	47.70	8.4	4,191	0.20%	大買/大賣/
2023/03/20	45.7	47.01	58	46.96	47.20	-12.3	4,007	-0.31%
2023/03/17	130	46.81	89.3	46.52	46.20	40.7	3,945	1.03%	大買/
2023/03/16	130.1	46.54	128.1	46.46	46.45	2	3,860	0.05%	大買/大賣/
2023/03/15	36.2	46.10	71.5	46.27	45.95	-35.3	3,782	-0.93%
2023/03/14	19.8	44.39	20.1	44.99	44.90	-0.3	3,738	-0.01%
2023/03/13	36.6	44.58	16.2	44.68	44.75	20.4	3,733	0.55%
2023/03/10	103.7	46.30	97.2	46.21	45.40	6.6	3,731	0.18%	大買/
2023/03/09	31.8	46.52	40.5	46.65	46.20	-8.8	3,782	-0.23%
2023/03/08	26.3	46.63	37.3	46.52	46.90	-10.9	3,772	-0.29%
2023/03/07	31.1	46.27	29.8	46.26	46.10	1.3	3,742	0.03%
2023/03/06	16.4	45.89	24	45.88	46.05	-7.6	3,738	-0.20%
2023/03/03	48.3	45.07	13.2	45.00	45.00	35.1	3,738	0.94%
2023/03/02	18.1	44.92	2	45.10	44.75	16.1	3,832	0.42%
2023/03/01	7.1	44.67	3.7	44.86	45.10	3.4	3,897	0.09%
2023/02/24	21.7	44.82	11.2	44.88	44.90	10.5	3,889	0.27%
2023/02/23	34.1	45.33	22	45.29	45.35	12.1	3,899	0.31%
2023/02/22	34.8	44.89	5	44.95	45.15	29.8	3,948	0.75%
2023/02/21	45.3	46.18	32.4	46.12	45.85	13	3,949	0.33%
2023/02/20	18.2	46.37	21.2	46.36	46.35	-3	4,028	-0.08%
2023/02/17	38.3	46.11	44.6	46.19	46.25	-6.3	4,126	-0.15%
2023/02/16	39.3	46.05	45.6	46.06	46.45	-6.3	4,165	-0.15%
2023/02/15	22.1	44.88	19.8	44.84	45.05	2.3	4,284	0.05%
2023/02/14	17.1	45.33	27.1	45.23	45.05	-10	4,354	-0.23%
2023/02/13	52.5	45.26	43.3	45.19	45.15	9.2	4,433	0.21%
2023/02/10	67.2	46.03	37.5	45.94	45.70	29.6	4,528	0.65%
2023/02/09	89.5	46.69	130.3	46.57	46.65	-40.8	4,594	-0.89%	大賣/
2023/02/08	123.1	46.56	52.3	46.35	46.15	70.8	4,578	1.55%	大買/
2023/02/07	52.8	45.82	84.3	45.84	46.20	-31.5	4,562	-0.69%
2023/02/06	60.4	44.95	51	44.80	44.70	9.4	4,616	0.20%
2023/02/03	76.7	45.93	86.6	45.61	45.55	-9.9	4,610	-0.22%
2023/02/02	92.7	46.16	88.1	46.13	46.10	4.5	4,610	0.10%
2023/02/01	54.3	45.41	55.6	45.36	45.50	-1.3	4,585	-0.03%
2023/01/31	33.1	44.57	45.7	44.62	44.85	-12.7	4,618	-0.27%
2023/01/30	75.2	43.97	85.1	43.48	44.50	-9.9	4,570	-0.22%
2023/01/17	50	42.22	44	42.07	42.10	6	4,472	0.13%
2023/01/16	32.1	42.03	63.4	42.11	42.20	-31.3	4,562	-0.69%
2023/01/13	45.4	42.52	119.5	42.25	41.80	-74.1	4,593	-1.61%	大賣/
2023/01/12	88.1	42.77	48	42.66	42.55	40.1	4,600	0.87%
2023/01/11	74.4	43.61	34	43.56	43.40	40.4	4,613	0.88%
2023/01/10	67.4	43.63	145	43.67	43.90	-77.6	4,666	-1.66%	大賣/
2023/01/09	138.7	43.94	85.6	43.97	44.25	53.1	4,683	1.13%	大買/
2023/01/06	5	42.30	23.7	42.31	42.50	-18.7	4,652	-0.40%
2023/01/05	19.2	42.31	45.5	42.15	41.65	-26.3	4,758	-0.55%
2023/01/04	3.8	41.48	9.3	41.58	41.75	-5.4	4,822	-0.11%
2023/01/03	32.4	41.11	35	41.33	41.45	-2.6	4,896	-0.05%
2022/12/30	23.5	41.29	18	41.20	40.80	5.5	4,942	0.11%
2022/12/29	12.1	40.77	10	40.61	41.00	2.1	5,014	0.04%
2022/12/28	38.3	41.16	11	41.08	40.75	27.3	5,203	0.52%
2022/12/27	5.2	42.44	24	42.10	42.15	-18.8	5,257	-0.36%
2022/12/26	11.3	41.93	6.5	42.02	41.80	4.8	5,361	0.09%
2022/12/23	31.8	41.58	21	41.62	41.80	10.8	5,471	0.20%
2022/12/22	26.3	42.17	23.3	42.05	41.95	2.9	5,563	0.05%
2022/12/21	23.3	42.12	21.1	42.00	41.65	2.1	5,752	0.04%
2022/12/20	33.6	42.86	33.2	42.40	41.85	0.4	6,069	0.01%
2022/12/19	15.8	43.55	12	43.41	43.40	3.7	6,280	0.06%
2022/12/16	24.2	43.81	29.2	43.82	43.65	-5	6,368	-0.08%
2022/12/15	11.2	44.68	11	44.73	44.60	0.2	6,395	0.00%
2022/12/14	3.2	44.51	9.4	44.44	44.80	-6.1	6,467	-0.09%
2022/12/13	6.6	43.86	13	44.05	43.85	-6.5	6,483	-0.10%
2022/12/12	2.4	43.75	45	43.86	43.75	-42.6	6,505	-0.65%
2022/12/09	24.3	44.90	26.2	44.94	44.25	-1.9	6,550	-0.03%
2022/12/08	9.4	44.61	23.1	44.80	44.85	-13.7	6,563	-0.21%
2022/12/07	23.8	45.12	35.9	45.27	44.75	-12.1	6,595	-0.18%
2022/12/06	49.5	46.62	28.3	46.36	46.00	21.2	6,609	0.32%
2022/12/05	42	47.71	32.1	47.76	47.70	9.9	6,613	0.15%
2022/12/02	76.1	47.59	17	47.63	47.60	59.1	6,622	0.89%
2022/12/01	79.2	47.51	183.7	47.62	47.70	-104.5	6,644	-1.57%	大賣/鉅額交易
2022/11/30	27	45.69	21.2	45.77	45.95	5.8	6,594	0.09%
2022/11/29	19.5	44.69	25.8	44.94	45.20	-6.3	6,728	-0.09%
2022/11/28	18.4	45.61	32.2	45.60	45.55	-13.8	6,740	-0.21%
2022/11/25	55.8	46.40	59.9	46.25	45.90	-4.1	6,802	-0.06%
2022/11/24	97.5	46.12	91.7	46.22	46.50	5.8	6,820	0.08%
2022/11/23	122.8	46.01	104.5	45.64	45.20	18.2	6,795	0.27%	大買/大賣/
2022/11/22	29.2	45.62	27.4	45.69	45.65	1.7	6,842	0.03%
2022/11/21	9.6	45.88	35.8	45.89	45.85	-26.2	7,128	-0.37%
2022/11/18	55.5	46.11	57.2	45.80	45.65	-1.7	7,432	-0.02%
2022/11/17	74.3	45.97	58.9	46.16	46.20	15.4	7,423	0.21%
2022/11/16	63.9	45.67	82.7	45.90	46.10	-18.7	7,464	-0.25%
2022/11/15	99.2	45.62	92	45.68	46.00	7.2	7,430	0.10%
2022/11/14	51.7	44.85	51.6	45.03	45.00	0.1	7,468	0.00%
2022/11/11	147.4	45.14	154.1	45.21	44.75	-6.7	7,530	-0.09%	大買/大賣/
2022/11/10	76	43.61	95.1	43.64	43.80	-19.1	7,430	-0.26%
2022/11/09	50	42.83	117.6	42.85	43.00	-67.6	7,527	-0.90%	大賣/
2022/11/08	72.1	42.62	96.2	42.60	42.25	-24.1	7,570	-0.32%
2022/11/07	113.1	42.10	84	42.18	42.35	29.1	7,805	0.37%	大買/
2022/11/04	49.2	41.74	43.2	41.74	42.20	5.9	8,032	0.07%
2022/11/03	53.2	40.98	79.1	41.19	41.40	-25.8	8,027	-0.32%
2022/11/02	98.1	40.85	80	40.97	41.00	18.1	8,098	0.22%
2022/11/01	56.4	40.26	58.6	40.23	40.20	-2.2	8,034	-0.03%
2022/10/31	25.5	39.86	76.3	39.90	39.90	-50.8	8,129	-0.62%
2022/10/28	45.2	39.26	32	39.18	39.05	13.2	8,131	0.16%
2022/10/27	58	39.47	111.5	39.54	39.95	-53.5	8,121	-0.66%	大賣/
2022/10/26	19.8	37.97	25.1	37.95	37.60	-5.3	8,063	-0.07%
2022/10/25	16.3	38.56	23	38.55	38.30	-6.7	8,072	-0.08%
2022/10/24	108.4	39.56	88	39.37	38.95	20.4	8,111	0.25%	大買/
2022/10/21	20.1	38.60	11	38.82	39.05	9	8,078	0.11%
2022/10/20	41.1	39.08	41.2	39.16	38.70	-0.1	8,089	0.00%
2022/10/19	47.2	39.53	59	39.37	39.00	-11.8	8,105	-0.15%
2022/10/18	70.7	39.62	44.4	39.74	39.55	26.2	8,090	0.32%
2022/10/17	41.2	38.04	40	38.35	39.80	1.1	8,162	0.01%
2022/10/14	15.4	38.54	28.6	38.55	38.95	-13.3	8,231	-0.16%
2022/10/13	87.3	37.97	134	36.79	36.40	-46.7	8,282	-0.56%	大賣/
2022/10/12	41.4	38.70	73.1	38.69	38.70	-31.6	8,242	-0.38%
2022/10/11	76.6	38.54	83.6	38.50	38.40	-7	8,291	-0.08%
2022/10/07	69.2	40.65	56.4	40.64	40.60	12.8	8,336	0.15%
2022/10/06	80	41.15	66.1	41.09	41.10	13.9	8,352	0.17%
2022/10/05	123.3	41.35	79.2	41.52	40.80	44.1	8,345	0.53%	大買/
2022/10/04	89.2	39.74	98.2	39.84	39.90	-8.9	8,311	-0.11%
2022/10/03	67.6	38.49	53	38.67	38.60	14.6	8,391	0.17%
2022/09/30	68.2	38.55	104.6	38.58	39.45	-36.4	8,407	-0.43%	大賣/
2022/09/29	81.3	38.72	102.3	38.54	38.30	-21	8,428	-0.25%	大賣/
2022/09/28	142.9	38.92	120	38.58	37.90	22.9	8,439	0.27%	大買/大賣/
2022/09/27	206.4	38.77	273.7	38.95	40.30	-67.3	8,331	-0.81%	大買/大賣/
2022/09/26	82.6	41.22	101.5	41.64	40.15	-18.9	8,083	-0.23%	大賣/
2022/09/23	87.1	45.03	20.4	45.13	44.60	66.7	7,976	0.84%
2022/09/22	45.3	45.22	21.2	45.30	45.80	24.1	7,992	0.30%
2022/09/21	39.2	45.77	38.1	46.00	45.35	1.1	7,978	0.01%
2022/09/20	21.7	47.10	13	47.26	46.60	8.7	7,971	0.11%
2022/09/19	26.4	47.24	28	47.38	46.80	-1.6	8,015	-0.02%
2022/09/16	25.1	47.61	9	47.67	47.25	16.1	8,045	0.20%
2022/09/15	38.6	48.80	10	48.92	48.25	28.6	8,114	0.35%
2022/09/14	23.3	47.64	30.1	47.89	48.80	-6.7	8,186	-0.08%
2022/09/13	62.3	49.23	33.5	49.06	48.90	28.9	8,228	0.35%
2022/09/12	18.3	49.30	29.1	49.29	49.30	-10.8	8,309	-0.13%
2022/09/08	23.1	47.77	22.1	47.78	48.00	1	8,404	0.01%
2022/09/07	21.5	46.63	46.5	46.61	46.50	-25	8,480	-0.29%
2022/09/06	44.1	47.84	60.2	47.96	47.30	-16.1	8,494	-0.19%
2022/09/05	121	49.34	80.4	48.95	48.50	40.6	8,483	0.48%	大買/
2022/09/02	53.2	51.30	56.4	51.40	51.00	-3.2	8,479	-0.04%
2022/09/01	82.4	51.10	54.5	51.16	51.10	27.9	8,484	0.33%
2022/08/31	64.1	51.74	54.1	51.88	52.20	10	8,464	0.12%
2022/08/30	36	51.53	47.7	51.75	52.00	-11.7	8,477	-0.14%
2022/08/29	108.3	50.76	74	50.74	50.70	34.3	8,441	0.41%	大買/
2022/08/26	280.5	53.52	214	53.15	52.70	66.5	8,393	0.79%	大買/大賣/
2022/08/25	208.8	52.76	227.5	52.81	53.60	-18.8	8,176	-0.23%	大買/大賣/
2022/08/24	23.3	50.82	39.1	50.82	50.30	-15.7	7,970	-0.20%
2022/08/23	58.9	50.27	74.2	50.07	50.70	-15.3	8,204	-0.19%
2022/08/22	33.6	51.01	26.4	51.08	50.80	7.2	8,484	0.08%
2022/08/19	107	51.91	120.4	51.86	51.60	-13.4	8,626	-0.16%	大買/大賣/
2022/08/18	82.5	50.96	74.3	51.02	51.50	8.2	8,886	0.09%
2022/08/17	55.6	51.01	41.3	51.10	50.90	14.3	8,984	0.16%
2022/08/16	117.2	51.16	97.8	51.24	51.00	19.4	9,064	0.21%	大買/
2022/08/15	86.7	49.96	92.3	50.05	50.20	-5.6	8,954	-0.06%
2022/08/12	241.5	50.37	174.9	50.39	50.30	66.6	8,964	0.74%	大買/大賣/
2022/08/11	195.5	49.54	199.8	49.57	49.60	-4.3	8,792	-0.05%	大買/大賣/
2022/08/10	18.5	47.27	34.9	47.35	47.60	-16.4	8,698	-0.19%
2022/08/09	78.3	47.11	80.3	47.17	47.10	-2.1	8,845	-0.02%
2022/08/08	47.8	45.73	38.9	45.77	45.95	9	9,344	0.10%
2022/08/05	61	46.02	64.1	46.19	46.50	-3.1	9,800	-0.03%
2022/08/04	35.8	44.43	24.3	44.72	45.30	11.5	9,801	0.12%
2022/08/03	21.4	45.17	24	45.35	45.10	-2.6	9,954	-0.03%
2022/08/02	36	45.62	25	45.60	45.45	11	10,187	0.11%
2022/08/01	38.5	47.29	23.1	47.34	47.15	15.4	10,426	0.15%
2022/07/29	36.4	47.92	44.5	47.98	47.75	-8.2	10,543	-0.08%
2022/07/28	47.2	47.52	50.7	47.43	47.00	-3.5	10,780	-0.03%
2022/07/27	12.7	46.34	36.1	46.24	47.15	-23.4	10,957	-0.21%
2022/07/26	65.2	46.64	76.6	46.42	45.90	-11.4	10,981	-0.10%
2022/07/25	35.2	47.39	35.1	47.42	47.55	0.1	11,009	0.00%
2022/07/22	109.6	48.47	84.5	48.42	48.10	25.1	11,136	0.23%	大買/
2022/07/21	78.9	48.31	77.1	48.26	48.95	1.8	11,207	0.02%
2022/07/20	100.7	47.61	71.2	47.74	47.25	29.5	11,225	0.26%
2022/07/19	57.4	46.31	17.1	46.45	46.55	40.3	11,345	0.36%
2022/07/18	65.4	47.92	57.4	47.99	48.20	7.9	11,402	0.07%
2022/07/15	76.6	46.85	90.3	47.13	47.55	-13.7	11,364	-0.12%
2022/07/14	35.4	45.33	67.1	45.68	46.15	-31.7	11,335	-0.28%
2022/07/13	58.2	45.20	36.7	45.12	44.80	21.5	11,443	0.19%
2022/07/12	90.1	44.77	48.9	44.65	44.00	41.2	11,600	0.36%
2022/07/11	110.1	47.41	97.4	47.38	47.30	12.7	11,749	0.11%	大買/
2022/07/08	56.6	46.27	45.8	46.20	46.40	10.8	11,789	0.09%
2022/07/07	27.7	44.28	69.1	44.55	44.90	-41.4	11,800	-0.35%
2022/07/06	88.5	44.49	74.3	43.72	43.30	14.2	12,100	0.12%
2022/07/05	31.2	45.20	38.8	45.44	46.00	-7.6	12,371	-0.06%
2022/07/04	41.7	44.73	59.6	44.71	44.55	-18	12,364	-0.15%
2022/07/01	56.7	46.78	114.1	46.42	45.05	-57.4	12,365	-0.46%	大賣/
2022/06/30	83.2	48.65	44.3	48.24	48.05	38.9	12,273	0.32%
2022/06/29	35.6	50.31	29	50.30	50.50	6.6	12,324	0.05%
2022/06/28	48.3	50.99	33	50.90	51.00	15.3	12,440	0.12%
2022/06/27	17.8	52.17	47.9	52.25	52.40	-30.1	12,592	-0.24%
2022/06/24	44.9	50.40	61.3	50.37	50.50	-16.5	12,776	-0.13%
2022/06/23	71.9	49.88	82.5	50.05	49.95	-10.7	13,229	-0.08%
2022/06/22	108.1	51.18	82.1	50.57	50.20	25.9	14,000	0.19%	大買/
2022/06/21	32.6	51.56	68	51.41	52.40	-35.4	14,530	-0.24%
2022/06/20	60.9	51.49	65.3	51.69	50.20	-4.4	14,839	-0.03%
2022/06/17	122	52.85	94.6	52.82	52.60	27.4	14,885	0.18%	大買/
2022/06/16	77.3	56.27	61.9	55.61	54.60	15.4	14,888	0.10%
2022/06/15	55.7	57.71	34.1	57.65	57.00	21.6	14,993	0.14%
2022/06/14	58.3	57.35	81.3	57.40	58.40	-22.9	15,309	-0.15%
2022/06/13	97.5	58.21	113.9	58.13	57.70	-16.4	15,378	-0.11%	大賣/
2022/06/10	69.1	60.48	30	60.43	60.50	39.1	15,371	0.25%
2022/06/09	80.2	61.19	83.6	61.33	61.00	-3.4	15,626	-0.02%
2022/06/08	51.1	61.49	39.2	61.67	60.80	11.9	15,664	0.08%
2022/06/07	33	61.01	39.1	61.02	61.30	-6.1	15,905	-0.04%
2022/06/06	53.5	61.01	49.7	61.12	61.00	3.8	16,035	0.02%
2022/06/02	71.3	61.79	59.4	61.83	61.60	12	16,288	0.07%
2022/06/01	89.2	61.69	129.4	61.70	61.60	-40.1	16,483	-0.24%	大賣/
2022/05/31	227.5	62.59	157.6	62.60	62.30	70	16,488	0.42%	大買/大賣/
2022/05/30	241.6	62.33	235.2	62.28	62.00	6.4	16,441	0.04%	大買/大賣/
2022/05/27	185.7	61.02	200.5	60.94	60.70	-14.8	16,268	-0.09%	大買/大賣/
2022/05/26	306.7	60.60	379	60.60	60.00	-72.3	16,175	-0.45%	大買/大賣/
2022/05/25	95.6	59.22	191.6	59.31	59.80	-96	15,883	-0.60%	大賣/
2022/05/24	175.7	58.86	142.2	58.73	57.50	33.6	15,892	0.21%	大買/大賣/
2022/05/23	64.5	59.78	59.1	59.54	59.40	5.4	15,785	0.03%
2022/05/20	89	59.28	114.2	59.30	59.60	-25.2	15,830	-0.16%	大賣/
2022/05/19	99.9	58.29	183.4	58.42	59.60	-83.6	15,801	-0.53%	大賣/
2022/05/18	328.9	59.74	248.4	59.55	59.30	80.4	15,781	0.51%	大買/大賣/
2022/05/17	238.5	59.01	227.5	59.02	60.10	11	15,738	0.07%	大買/大賣/
2022/05/16	564.9	60.41	435	60.10	58.60	129.9	15,715	0.83%	大買/大賣/鉅額交易
2022/05/13	412.5	59.17	497.3	59.08	59.70	-84.8	15,340	-0.55%	大買/大賣/
2022/05/12	85.6	56.12	100.8	55.93	55.50	-15.2	15,166	-0.10%
2022/05/11	213.7	57.40	170.2	57.30	56.90	43.5	15,825	0.28%	大買/大賣/
2022/05/10	158.9	56.09	167.8	56.17	58.00	-8.9	16,239	-0.05%	大買/大賣/
2022/05/09	194.6	56.82	286.6	56.96	56.60	-92	16,322	-0.56%	大買/大賣/
2022/05/06	114.5	55.37	94.2	55.41	55.50	20.4	16,342	0.12%	大買/
2022/05/05	217.7	57.39	219.9	57.43	57.80	-2.2	16,717	-0.01%	大買/大賣/
2022/05/04	217.9	55.84	174	55.75	55.60	43.9	16,714	0.26%	大買/大賣/
2022/05/03	36.9	55.18	74.7	55.21	55.50	-37.8	16,822	-0.22%
2022/04/29	55.1	55.09	51	54.99	54.30	4	17,101	0.02%
2022/04/28	150.9	54.29	135.5	54.35	54.70	15.4	17,318	0.09%	大買/大賣/
2022/04/27	74.9	52.18	155.8	52.13	53.80	-80.9	17,354	-0.47%	大賣/
2022/04/26	60.6	55.07	69.9	55.31	54.70	-9.3	17,287	-0.05%
2022/04/25	147	54.87	151.3	55.03	54.20	-4.3	17,357	-0.02%	大買/大賣/
2022/04/22	137.8	58.35	103.4	58.41	57.90	34.4	17,523	0.20%	大買/大賣/
2022/04/21	40.7	59.97	90.8	60.01	59.90	-50.1	17,766	-0.28%
2022/04/20	128.7	59.29	60.1	59.20	58.90	68.6	18,011	0.38%	大買/
2022/04/19	96.6	60.04	80.3	60.30	59.30	16.2	18,412	0.09%
2022/04/18	122.4	59.56	112.8	59.71	59.00	9.6	18,403	0.05%	大買/大賣/
2022/04/15	172.7	59.06	115.5	59.26	58.40	57.1	18,432	0.31%	大買/大賣/
2022/04/14	144.8	61.40	60.4	61.23	60.80	84.3	18,655	0.45%	大買/
2022/04/13	94.1	62.05	94	62.16	62.40	0.1	18,634	0.00%
2022/04/12	193.9	61.85	161.2	62.04	60.90	32.7	18,821	0.17%	大買/大賣/
2022/04/11	215.4	64.46	170.7	64.54	62.60	44.7	18,728	0.24%	大買/大賣/
2022/04/08	83.5	67.93	35.6	67.91	68.00	47.9	18,893	0.25%
2022/04/07	80.4	68.98	138	68.87	68.00	-57.6	18,970	-0.30%	大賣/
2022/04/06	69.2	68.43	57.1	68.64	69.40	12.1	19,232	0.06%
2022/04/01	150.7	67.83	135.1	67.89	69.00	15.6	19,662	0.08%	大買/大賣/
2022/03/31	209.2	69.15	130.5	69.16	68.90	78.7	19,841	0.40%	大買/大賣/
2022/03/30	237.2	70.06	203.6	70.23	69.80	33.6	19,946	0.17%	大買/大賣/
2022/03/29	384.4	70.18	239.7	70.02	70.00	144.7	20,416	0.71%	大買/大賣/鉅額交易
2022/03/28	482.1	68.84	340.3	69.02	70.50	141.9	20,327	0.70%	大買/大賣/鉅額交易
2022/03/25	783.6	72.44	590.3	72.55	71.10	193.3	20,092	0.96%	大買/大賣/鉅額交易
2022/03/24	493.8	76.49	267.3	76.42	76.30	226.5	19,374	1.17%	大買/大賣/鉅額交易
2022/03/23	268.1	78.61	296.7	78.66	79.00	-28.7	19,064	-0.15%	大買/大賣/
2022/03/22	112.6	76.96	108	76.82	77.20	4.6	19,631	0.02%	大買/大賣/
2022/03/21	79.2	76.14	123.3	76.28	75.80	-44.1	19,753	-0.22%	大賣/
2022/03/18	176.6	75.08	165.7	75.22	75.30	10.8	20,122	0.05%	大買/大賣/
2022/03/17	136.1	74.17	310.3	74.06	74.90	-174.2	20,327	-0.86%	大買/大賣/鉅額交易
2022/03/16	105.2	70.78	139.6	71.03	70.40	-34.4	20,662	-0.17%	大買/大賣/
2022/03/15	150	71.00	100.2	70.80	70.20	49.8	21,408	0.23%	大買/
2022/03/14	176.5	73.03	192.6	73.08	72.50	-16.1	23,269	-0.07%	大買/大賣/
2022/03/11	132.5	70.64	122.1	70.66	71.40	10.3	23,531	0.04%	大買/大賣/
2022/03/10	321.2	72.21	350.1	71.82	71.70	-28.9	24,096	-0.12%	大買/大賣/
2022/03/09	163.8	69.11	96.4	68.94	68.60	67.4	24,579	0.27%	大買/
2022/03/08	144	69.99	136.3	69.74	68.10	7.8	25,744	0.03%	大買/大賣/
2022/03/07	175	72.58	127.1	72.54	72.00	48	27,870	0.17%	大買/大賣/
2022/03/04	101.8	76.67	108	76.96	76.50	-6.2	30,560	-0.02%	大買/大賣/
2022/03/03	199.3	77.51	156.3	77.54	77.40	42.9	32,162	0.13%	大買/大賣/
2022/03/02	113	75.58	119.6	75.72	76.30	-6.6	33,425	-0.02%	大買/大賣/
2022/03/01	50.4	74.34	98.8	74.21	75.20	-48.4	35,505	-0.14%
2022/02/25	105.5	72.46	111.9	72.55	72.40	-6.4	37,159	-0.02%	大買/大賣/
2022/02/24	115	72.98	111.3	72.79	71.50	3.7	37,706	0.01%	大買/大賣/
2022/02/23	25.4	75.28	29.5	75.37	75.80	-4.1	38,556	-0.01%
2022/02/22	107.3	75.21	90.3	74.91	74.90	17	38,753	0.04%	大買/
2022/02/21	110.7	77.52	52.8	77.54	77.30	57.8	38,827	0.15%	大買/
2022/02/18	99.3	76.89	218	76.74	78.30	-118.7	39,120	-0.30%	大賣/鉅額交易
2022/02/17	217.8	77.38	177.7	77.27	77.00	40	39,815	0.10%	大買/大賣/
2022/02/16	174.5	78.86	223.3	78.98	78.10	-48.9	39,830	-0.12%	大買/大賣/
2022/02/15	258.7	78.65	204	78.85	77.80	54.7	40,095	0.14%	大買/大賣/
2022/02/14	365.8	78.38	280.2	78.36	77.80	85.6	40,215	0.21%	大買/大賣/
2022/02/11	769.2	79.64	627.7	79.88	79.70	141.4	40,771	0.35%	大買/大賣/鉅額交易
2022/02/10	433.6	77.03	495.5	77.02	78.10	-61.9	40,750	-0.15%	大買/大賣/
2022/02/09	276.5	74.70	271.6	74.95	74.70	4.9	40,664	0.01%	大買/大賣/
2022/02/08	211.1	72.94	162.8	72.79	73.00	48.3	41,039	0.12%	大買/大賣/
2022/02/07	442	73.30	261.3	72.98	73.40	180.7	40,868	0.44%	大買/大賣/鉅額交易
2022/01/26	286	75.57	321.4	75.85	76.80	-35.4	40,695	-0.09%	大買/大賣/
2022/01/25	340.7	75.84	375.9	75.90	75.40	-35.2	41,051	-0.09%	大買/大賣/
2022/01/24	245.4	74.44	392.2	74.35	75.30	-146.8	41,508	-0.35%	大買/大賣/鉅額交易
2022/01/21	224.3	74.98	201.9	74.91	73.10	22.4	41,929	0.05%	大買/大賣/
2022/01/20	123.5	76.53	155.4	76.63	77.60	-31.9	41,885	-0.08%	大買/大賣/
2022/01/19	154	77.23	70.9	77.17	77.10	83.1	41,826	0.20%	大買/
2022/01/18	167.6	79.43	140.1	79.34	78.60	27.5	41,937	0.07%	大買/大賣/
2022/01/17	297.6	79.11	306.8	79.38	79.30	-9.2	41,950	-0.02%	大買/大賣/
2022/01/14	284	77.43	157.3	77.55	78.10	126.7	42,033	0.30%	大買/大賣/鉅額交易
2022/01/13	319.2	79.83	311.1	79.93	79.60	8.1	42,427	0.02%	大買/大賣/
2022/01/12	433	79.95	420.2	79.91	78.20	12.8	42,420	0.03%	大買/大賣/
2022/01/11	90	78.97	101.2	79.10	78.30	-11.3	42,167	-0.03%	大賣/
2022/01/10	177.6	79.07	205.6	79.00	80.00	-28	42,243	-0.07%	大買/大賣/
2022/01/07	396.2	79.28	299.1	79.61	78.50	97.1	42,337	0.23%	大買/大賣/
2022/01/06	259.1	82.28	212.9	82.28	82.90	46.2	41,989	0.11%	大買/大賣/
2022/01/05	339.4	83.39	267	83.31	82.50	72.5	42,144	0.17%	大買/大賣/
2022/01/04	161.5	85.26	226.9	85.48	85.50	-65.4	42,220	-0.15%	大買/大賣/
2022/01/03	415.1	86.27	437.7	86.15	84.80	-22.7	42,114	-0.05%	大買/大賣/
2021/12/30	157.3	85.33	171.2	85.37	85.50	-14	42,011	-0.03%	大買/大賣/
2021/12/29	341.6	85.29	312.1	85.40	85.00	29.5	42,044	0.07%	大買/大賣/
2021/12/28	616.8	85.17	516.7	84.97	84.20	100.1	41,934	0.24%	大買/大賣/
2021/12/27	350.2	84.20	448.4	84.51	84.70	-98.2	41,756	-0.24%	大買/大賣/
2021/12/24	218.9	83.38	208.5	83.54	82.50	10.5	41,692	0.03%	大買/大賣/
2021/12/23	630.3	84.24	752	84.25	83.20	-121.7	41,679	-0.29%	大買/大賣/鉅額交易
2021/12/22	112.4	81.64	117.8	81.79	81.00	-5.4	41,410	-0.01%	大買/大賣/
2021/12/21	187.8	81.16	186.6	81.18	81.20	1.2	41,428	0.00%	大買/大賣/
2021/12/20	202.5	82.44	195.4	82.66	82.20	7.1	41,361	0.02%	大買/大賣/
2021/12/17	329.2	82.77	317.2	82.67	82.40	12.1	41,536	0.03%	大買/大賣/
2021/12/16	1,004.9	85.06	918.9	85.19	84.50	85.9	41,773	0.21%	大買/大賣/
2021/12/15	330.8	81.66	300	81.79	81.80	30.8	41,044	0.08%	大買/大賣/
2021/12/14	362.5	81.15	433.4	81.31	81.60	-70.9	41,013	-0.17%	大買/大賣/
2021/12/13	431.1	83.50	491.4	83.42	82.80	-60.3	40,747	-0.15%	大買/大賣/
2021/12/10	879.7	85.22	897.7	85.01	84.90	-17.9	40,474	-0.04%	大買/大賣/
2021/12/09	1,067.2	86.69	723	86.24	84.60	344.2	39,901	0.86%	大買/大賣/鉅額交易
2021/12/08	2,300.9	87.80	2,310.7	87.99	88.40	-9.7	39,235	-0.02%	大買/大賣/
2021/12/07	512.1	83.63	610.5	83.72	84.30	-98.3	37,600	-0.26%	大買/大賣/
2021/12/06	596.6	84.16	626.2	84.01	83.30	-29.6	37,365	-0.08%	大買/大賣/
2021/12/03	931.5	85.89	861.6	85.95	86.50	69.9	37,287	0.19%	大買/大賣/
2021/12/02	1,628	86.55	1,446.3	86.19	85.40	181.7	37,252	0.49%	大買/大賣/鉅額交易
2021/12/01	2,986.9	85.60	3,383.3	85.65	86.70	-396.4	36,316	-1.09%	大買/大賣/鉅額交易
2021/11/30	3,900.1	85.91	3,422.9	85.37	81.80	477.2	34,565	1.38%	大買/大賣/鉅額交易
2021/11/29	1,532.9	80.32	1,705.2	80.99	84.90	-172.3	32,731	-0.53%	大買/大賣/鉅額交易
2021/11/26	1,310.3	78.04	1,162.6	77.73	77.20	147.7	31,324	0.47%	大買/大賣/鉅額交易
2021/11/25	2,514.8	77.43	2,240.1	77.34	79.70	274.7	30,253	0.91%	大買/大賣/鉅額交易
2021/11/24	404.4	75.83	766.5	76.13	76.40	-362.2	28,302	-1.28%	大買/大賣/鉅額交易
2021/11/23	499.6	70.20	446.3	70.07	69.50	53.4	27,223	0.20%	大買/大賣/
2021/11/22	688.8	70.21	886.8	70.23	71.20	-198	27,501	-0.72%	大買/大賣/鉅額交易
2021/11/19	219.5	68.25	240.2	68.20	67.30	-20.7	27,702	-0.07%	大買/大賣/
2021/11/18	143.9	68.18	114.1	68.34	67.70	29.7	27,758	0.11%	大買/大賣/
2021/11/17	285.6	68.63	309.1	68.62	68.90	-23.6	27,904	-0.08%	大買/大賣/
2021/11/16	454.5	69.54	577.5	69.55	68.20	-123	27,849	-0.44%	大買/大賣/鉅額交易
2021/11/15	157.4	67.52	210.8	67.76	67.40	-53.4	27,355	-0.20%	大買/大賣/
2021/11/12	352	67.40	248.4	67.35	66.80	103.6	27,411	0.38%	大買/大賣/鉅額交易
2021/11/11	273.6	68.80	161.2	68.87	68.60	112.4	27,191	0.41%	大買/大賣/鉅額交易
2021/11/10	558.8	69.82	608.5	69.81	69.60	-49.7	27,049	-0.18%	大買/大賣/
2021/11/09	573.9	68.66	650.4	68.74	68.30	-76.6	26,377	-0.29%	大買/大賣/
2021/11/08	353.7	67.54	350.4	67.50	66.60	3.2	25,834	0.01%	大買/大賣/
2021/11/05	528.2	67.50	574.8	67.32	66.30	-46.6	25,599	-0.18%	大買/大賣/
2021/11/04	144.3	64.73	144.3	64.76	64.70	0	25,211	0.00%	大買/大賣/
2021/11/03	239.1	64.28	297.5	64.38	64.10	-58.4	25,388	-0.23%	大買/大賣/
2021/11/02	508.8	66.83	454.3	66.57	65.50	54.5	25,396	0.21%	大買/大賣/
2021/11/01	692.7	67.09	746.3	67.42	68.00	-53.6	25,138	-0.21%	大買/大賣/
2021/10/29	593.2	64.24	619.7	64.15	64.20	-26.5	24,825	-0.11%	大買/大賣/
2021/10/28	279.3	62.34	177.6	62.30	61.60	101.6	24,286	0.42%	大買/大賣/鉅額交易
2021/10/27	80.9	61.75	100.7	61.91	62.10	-19.8	24,335	-0.08%
2021/10/26	164.9	61.80	236.5	61.77	61.20	-71.6	24,811	-0.29%	大買/大賣/
2021/10/25	166.8	61.10	226.3	61.16	61.60	-59.6	25,087	-0.24%	大買/大賣/
2021/10/22	403.8	61.77	311.7	61.80	62.00	92.1	25,756	0.36%	大買/大賣/
2021/10/21	405.8	61.49	462.3	61.46	60.50	-56.5	26,940	-0.21%	大買/大賣/
2021/10/20	278.8	58.76	246.1	58.74	58.30	32.7	27,151	0.12%	大買/大賣/
2021/10/19	153.3	57.33	149.8	57.24	57.10	3.5	27,572	0.01%	大買/大賣/
2021/10/18	190.8	57.21	126.9	57.14	56.80	64	28,329	0.23%	大買/大賣/
2021/10/15	201.4	57.91	248.6	58.10	58.80	-47.2	28,865	-0.16%	大買/大賣/
2021/10/14	159.5	55.44	168.9	55.40	55.10	-9.3	29,007	-0.03%	大買/大賣/
2021/10/13	259.4	56.35	209.1	56.38	54.90	50.3	29,386	0.17%	大買/大賣/
2021/10/12	364.2	58.38	212.4	58.11	57.70	151.8	29,393	0.52%	大買/大賣/鉅額交易
2021/10/08	185.6	61.13	158	61.06	61.30	27.6	29,452	0.09%	大買/大賣/
2021/10/07	204.9	61.47	245.8	61.57	62.10	-41	29,875	-0.14%	大買/大賣/
2021/10/06	168.6	59.42	136.1	59.29	58.50	32.5	31,380	0.10%	大買/大賣/
2021/10/05	181.5	58.81	214.4	58.18	60.40	-32.9	32,249	-0.10%	大買/大賣/
2021/10/04	188.7	60.27	188.6	60.65	58.20	0.1	32,428	0.00%	大買/大賣/
2021/10/01	192.8	61.22	208.7	61.13	60.50	-15.9	33,205	-0.05%	大買/大賣/
2021/09/30	204.3	63.09	235.2	63.19	63.60	-30.9	34,625	-0.09%	大買/大賣/
2021/09/29	279.4	63.99	256.8	63.72	63.20	22.6	34,630	0.07%	大買/大賣/
2021/09/28	199	67.47	136.5	67.74	67.10	62.5	34,636	0.18%	大買/大賣/
2021/09/27	168.2	68.83	153.8	68.94	68.10	14.4	34,805	0.04%	大買/大賣/
2021/09/24	322.6	69.97	248.2	69.90	69.00	74.4	35,209	0.21%	大買/大賣/
2021/09/23	537.1	70.27	444.2	70.22	69.60	92.9	35,387	0.26%	大買/大賣/
2021/09/22	165.5	69.00	175.1	69.03	69.30	-9.6	35,842	-0.03%	大買/大賣/
2021/09/17	235.6	68.08	166.7	68.31	69.40	68.9	36,073	0.19%	大買/大賣/
2021/09/16	187.4	68.85	302.6	68.78	69.00	-115.3	36,748	-0.31%	大買/大賣/鉅額交易
2021/09/15	117.3	67.04	102.3	67.28	67.10	15	37,667	0.04%	大買/大賣/
2021/09/14	130.1	68.50	150	68.50	68.10	-20	39,322	-0.05%	大買/大賣/
2021/09/13	254.9	68.83	167.4	68.78	68.30	87.5	40,604	0.22%	大買/大賣/
2021/09/10	259.4	67.86	306.3	68.24	69.30	-46.9	41,229	-0.11%	大買/大賣/
2021/09/09	303.3	66.82	357.9	66.79	67.00	-54.6	43,160	-0.13%	大買/大賣/
2021/09/08	427	65.69	425.6	65.85	65.00	1.3	43,523	0.00%	大買/大賣/
2021/09/07	767.5	69.56	728.3	69.38	68.60	39.1	43,238	0.09%	大買/大賣/
2021/09/06	249.1	70.88	226.5	71.00	70.60	22.6	42,950	0.05%	大買/大賣/
2021/09/03	300.3	71.00	567.9	71.12	72.00	-267.6	42,853	-0.62%	大買/大賣/鉅額交易
2021/09/02	1,234.3	72.14	1,067.2	71.43	68.80	167.2	43,072	0.39%	大買/大賣/鉅額交易
2021/09/01	184.6	69.89	225	70.09	70.70	-40.3	42,978	-0.09%	大買/大賣/
2021/08/31	254.1	69.95	407.7	70.15	70.40	-153.6	43,744	-0.35%	大買/大賣/鉅額交易
2021/08/30	270.1	69.67	268.8	69.61	69.60	1.3	43,580	0.00%	大買/大賣/
2021/08/27	695.6	69.66	564.1	69.57	68.70	131.5	43,718	0.30%	大買/大賣/鉅額交易
2021/08/26	804.4	69.75	917	69.71	70.20	-112.6	43,464	-0.26%	大買/大賣/鉅額交易
2021/08/25	934	68.58	897.8	68.57	68.70	36.2	42,798	0.08%	大買/大賣/
2021/08/24	317.3	65.72	201.7	65.28	64.60	115.5	41,825	0.28%	大買/大賣/鉅額交易
2021/08/23	229.8	64.13	247	64.55	64.90	-17.1	41,991	-0.04%	大買/大賣/
2021/08/20	202.9	62.05	152.8	61.96	62.00	50.1	42,002	0.12%	大買/大賣/
2021/08/19	145.5	61.18	193.3	61.47	60.00	-47.9	42,029	-0.11%	大買/大賣/
2021/08/18	157.9	58.70	174.4	58.05	60.30	-16.6	42,809	-0.04%	大買/大賣/
2021/08/17	94.4	58.34	123.5	58.23	56.00	-29.1	42,930	-0.07%	大賣/
2021/08/16	89.2	59.74	140.8	59.94	59.20	-51.7	42,830	-0.12%	大賣/
2021/08/13	134.7	61.58	167.9	60.92	59.80	-33.1	42,736	-0.08%	大買/大賣/
2021/08/12	190.9	62.60	172.3	62.88	63.00	18.7	42,761	0.04%	大買/大賣/
2021/08/11	210.6	62.69	249.7	62.48	63.00	-39.2	42,854	-0.09%	大買/大賣/
2021/08/10	204.1	63.75	242.6	63.80	62.70	-38.5	42,903	-0.09%	大買/大賣/
2021/08/09	280.8	67.06	257.3	66.85	65.50	23.6	43,104	0.05%	大買/大賣/
2021/08/06	295.3	69.88	188.6	70.05	69.30	106.7	43,250	0.25%	大買/大賣/鉅額交易
2021/08/05	166.2	71.21	295.3	71.34	71.60	-129.1	43,441	-0.30%	大買/大賣/鉅額交易
2021/08/04	390.5	70.88	408	70.70	69.70	-17.5	43,842	-0.04%	大買/大賣/
2021/08/03	161.2	69.26	189.7	69.33	69.00	-28.5	43,935	-0.06%	大買/大賣/
2021/08/02	300.7	69.35	259.5	69.13	68.70	41.2	44,212	0.09%	大買/大賣/
2021/07/30	507.9	71.51	406	71.47	69.80	101.8	44,358	0.23%	大買/大賣/鉅額交易
2021/07/29	369.3	69.58	513.7	69.40	71.80	-144.4	44,148	-0.33%	大買/大賣/鉅額交易
2021/07/28	731.4	67.48	760.9	66.86	67.60	-29.5	44,340	-0.07%	大買/大賣/
2021/07/27	1,920.2	73.31	1,651.4	73.17	71.70	268.8	44,608	0.60%	大買/大賣/鉅額交易
2021/07/26	680.6	70.65	854.1	70.81	71.20	-173.5	43,726	-0.40%	大買/大賣/鉅額交易
2021/07/23	711.2	69.37	394.3	69.11	67.90	316.9	43,313	0.73%	大買/大賣/鉅額交易
2021/07/22	812.1	69.34	724	69.58	69.30	88.1	43,250	0.20%	大買/大賣/
2021/07/21	509.2	67.30	557.8	67.34	66.40	-48.6	43,084	-0.11%	大買/大賣/
2021/07/20	324.2	66.24	349.1	65.98	65.10	-24.9	44,059	-0.06%	大買/大賣/
2021/07/19	401.3	66.89	428.3	67.11	67.10	-27	45,994	-0.06%	大買/大賣/
2021/07/16	197.7	65.48	197	65.29	65.10	0.7	47,289	0.00%	大買/大賣/
2021/07/15	301.2	65.71	309.3	65.53	65.50	-8.1	50,274	-0.02%	大買/大賣/
2021/07/14	514.3	67.32	489.3	67.13	66.50	25	51,027	0.05%	大買/大賣/
2021/07/13	1,524.4	69.71	1,399	69.59	67.10	125.4	50,995	0.25%	大買/大賣/鉅額交易
2021/07/12	846.1	66.64	839.2	66.64	67.70	6.9	49,305	0.01%	大買/大賣/
2021/07/09	264.9	64.27	249.6	64.16	63.90	15.3	48,631	0.03%	大買/大賣/
2021/07/08	690.7	65.29	641	65.22	64.20	49.8	49,415	0.10%	大買/大賣/
2021/07/07	814.2	64.64	1,050.8	64.27	65.70	-236.6	49,823	-0.47%	大買/大賣/鉅額交易
2021/07/06	169.4	61.03	113.6	61.08	60.70	55.9	49,067	0.11%	大買/大賣/
2021/07/05	203.3	62.10	250.6	62.22	62.00	-47.3	50,883	-0.09%	大買/大賣/
2021/07/02	153.4	60.21	264.5	60.49	61.30	-111.2	51,926	-0.21%	大買/大賣/鉅額交易
2021/07/01	369.9	59.49	304.3	59.38	58.80	65.5	52,148	0.13%	大買/大賣/
2021/06/30	333.3	62.11	219.6	62.02	61.10	113.7	51,772	0.22%	大買/大賣/鉅額交易
2021/06/29	522.3	62.92	682.3	62.86	62.00	-160	51,477	-0.31%	大買/大賣/鉅額交易
2021/06/28	183.6	61.27	327.3	61.20	61.00	-143.7	50,641	-0.28%	大買/大賣/鉅額交易
2021/06/25	636	62.07	531.6	61.55	60.90	104.3	50,287	0.21%	大買/大賣/鉅額交易
2021/06/24	934.4	63.06	761.1	63.03	62.80	173.2	49,465	0.35%	大買/大賣/鉅額交易
2021/06/23	1,013.8	62.29	1,113.6	62.21	64.50	-99.8	48,366	-0.21%	大買/大賣/
2021/06/22	832.5	60.71	887.8	60.64	59.60	-55.3	46,598	-0.12%	大買/大賣/
2021/06/21	676	58.65	770.2	58.58	59.20	-94.1	45,198	-0.21%	大買/大賣/
2021/06/18	1,741.5	59.17	1,506.3	59.11	58.00	235.2	44,400	0.53%	大買/大賣/鉅額交易
2021/06/17	263	55.52	507.2	55.36	56.50	-244.3	42,212	-0.58%	大買/大賣/鉅額交易
2021/06/16	189	54.01	119.7	53.98	53.20	69.4	41,615	0.17%	大買/大賣/
2021/06/15	224.8	54.34	314	54.35	54.50	-89.2	41,494	-0.21%	大買/大賣/
2021/06/11	213.5	54.14	241.1	54.21	53.70	-27.6	41,405	-0.07%	大買/大賣/
2021/06/10	725.2	55.82	571.4	55.76	55.10	153.7	41,386	0.37%	大買/大賣/鉅額交易
2021/06/09	546.2	54.77	498.6	54.82	54.50	47.6	40,538	0.12%	大買/大賣/
2021/06/08	841.8	54.35	724.1	54.16	53.40	117.8	39,603	0.30%	大買/大賣/鉅額交易
2021/06/07	91.6	51.58	113.8	51.16	52.30	-22.2	38,610	-0.06%	大賣/
2021/06/04	195.4	52.42	201.6	52.27	51.50	-6.2	38,533	-0.02%	大買/大賣/
2021/06/03	207.6	52.08	254.6	52.03	52.70	-46.9	38,248	-0.12%	大買/大賣/
2021/06/02	169.7	51.76	225.5	51.43	50.70	-55.8	37,984	-0.15%	大買/大賣/
2021/06/01	171.8	52.07	81.5	51.95	51.60	90.4	37,889	0.24%	大買/
2021/05/28	181.9	51.20	180.4	51.25	50.80	1.5	37,541	0.00%	大買/大賣/
2021/05/27	192.7	50.14	208.6	49.98	50.00	-15.9	37,595	-0.04%	大買/大賣/
2021/05/26	776.7	51.20	500.1	50.73	49.65	276.6	38,069	0.73%	大買/大賣/鉅額交易
2021/05/25	163	48.03	159.4	48.33	49.35	3.6	37,991	0.01%	大買/大賣/
2021/05/24	70.2	44.55	140.2	44.67	44.90	-70.1	37,818	-0.19%	大賣/
2021/05/21	81.2	43.81	73.1	43.84	44.10	8.1	37,958	0.02%
2021/05/20	155.2	44.18	114	43.82	42.90	41.2	38,330	0.11%	大買/大賣/
2021/05/19	215.2	44.72	196.3	44.77	45.55	19	38,318	0.05%	大買/大賣/
2021/05/18	150.3	44.26	157.4	44.20	45.15	-7.1	38,251	-0.02%	大買/大賣/
2021/05/17	173.1	42.51	223.8	42.48	41.35	-50.6	38,136	-0.13%	大買/大賣/
2021/05/14	215.7	46.17	224.1	45.57	44.45	-8.3	37,652	-0.02%	大買/大賣/
2021/05/13	275.2	45.88	278.2	45.56	46.10	-3.1	37,223	-0.01%	大買/大賣/
2021/05/12	249	46.38	365.4	46.28	45.20	-116.4	36,716	-0.32%	大買/大賣/鉅額交易
2021/05/11	123.8	48.79	252.7	48.64	48.10	-128.8	35,969	-0.36%	大買/大賣/鉅額交易
2021/05/10	274	52.41	161.5	52.37	51.50	112.6	35,516	0.32%	大買/大賣/鉅額交易
2021/05/07	219.2	53.81	288.5	53.60	54.70	-69.3	35,156	-0.20%	大買/大賣/
2021/05/06	147.5	52.37	176.3	52.18	51.20	-28.9	34,824	-0.08%	大買/大賣/
2021/05/05	349.1	53.73	268.7	53.60	51.80	80.5	34,990	0.23%	大買/大賣/
2021/05/04	615.4	54.11	718.1	53.83	55.20	-102.6	34,372	-0.30%	大買/大賣/鉅額交易
2021/05/03	547.6	57.25	436.8	56.42	54.90	110.8	33,362	0.33%	大買/大賣/鉅額交易
2021/04/29	339.7	57.72	450.8	57.74	58.00	-111.2	32,885	-0.34%	大買/大賣/鉅額交易
2021/04/28	350.3	57.44	394.1	57.54	56.90	-43.8	32,626	-0.13%	大買/大賣/
2021/04/27	480.2	56.80	496.9	57.06	56.10	-16.6	32,409	-0.05%	大買/大賣/
2021/04/26	1,687.8	59.98	1,303.6	59.66	58.80	384.3	31,778	1.21%	大買/大賣/鉅額交易
2021/04/23	797.2	57.04	1,102.8	57.60	58.30	-305.5	30,344	-1.01%	大買/大賣/鉅額交易
2021/04/22	1,197.4	56.82	1,226.8	55.84	53.00	-29.4	29,151	-0.10%	大買/大賣/
2021/04/21	1,904.8	56.53	1,628.6	56.95	56.40	276.2	27,746	1.00%	大買/大賣/鉅額交易
2021/04/20	263.2	51.10	568.5	51.48	52.90	-305.2	24,892	-1.23%	大買/大賣/鉅額交易
2021/04/19	268.1	47.66	244.8	47.80	48.15	23.3	23,884	0.10%	大買/大賣/
2021/04/16	158.5	46.37	108.8	46.38	46.15	49.7	23,470	0.21%	大買/大賣/
2021/04/15	197	46.26	185.6	46.31	46.50	11.4	23,342	0.05%	大買/大賣/
2021/04/14	752.3	47.68	610.9	46.95	46.55	141.4	23,124	0.61%	大買/大賣/鉅額交易
2021/04/13	790.1	50.43	743.5	50.61	48.20	46.6	22,165	0.21%	大買/大賣/
2021/04/12	539.9	49.53	488.6	49.71	48.60	51.2	20,842	0.25%	大買/大賣/
2021/04/09	1,353.7	49.14	1,173.3	48.75	48.55	180.4	20,153	0.90%	大買/大賣/鉅額交易
2021/04/08	408.7	46.26	601.9	46.49	48.00	-193.2	18,280	-1.06%	大買/大賣/鉅額交易
2021/04/07	146.9	43.43	254.8	43.43	43.65	-107.9	17,193	-0.63%	大買/大賣/鉅額交易
2021/04/06	75.6	42.03	52.3	41.82	42.45	23.3	17,560	0.13%
2021/04/01	178.6	41.76	112	41.87	41.75	66.6	17,712	0.38%	大買/大賣/
2021/03/31	57.4	41.87	62.1	41.94	42.20	-4.7	17,669	-0.03%
2021/03/30	166.6	41.34	21.1	41.36	41.25	145.4	17,764	0.82%	大買/鉅額交易
2021/03/29	30.2	41.45	25	41.56	41.60	5.1	18,033	0.03%
2021/03/26	41.1	41.01	16	41.07	41.15	25.1	18,784	0.13%
2021/03/25	19.2	41.06	10	41.19	41.05	9.2	18,873	0.05%
2021/03/24	18.7	41.06	19	41.16	41.00	-0.3	19,006	0.00%
2021/03/23	45.3	41.30	21	41.53	41.15	24.3	19,321	0.13%
2021/03/22	39.5	41.55	33.4	41.88	41.60	6.1	19,501	0.03%
2021/03/19	73.3	41.53	27	41.61	41.55	46.3	19,841	0.23%
2021/03/18	47.5	42.69	97.3	42.64	42.20	-49.8	20,037	-0.25%
2021/03/17	317.6	43.47	269.5	43.19	43.00	48.1	20,750	0.23%	大買/大賣/
2021/03/16	85.6	42.74	74.3	42.85	43.30	11.3	21,165	0.05%
2021/03/15	18.2	41.43	30	41.42	41.55	-11.8	23,087	-0.05%
2021/03/12	71	41.14	29.1	41.05	41.25	41.9	24,180	0.17%
2021/03/11	45.3	40.73	47.1	40.86	41.15	-1.8	25,079	-0.01%
2021/03/10	81.2	40.76	18	40.36	40.30	63.2	27,227	0.23%
2021/03/09	23.1	40.49	17.1	40.62	40.80	6	28,202	0.02%
2021/03/08	63	42.01	88.2	42.28	41.60	-25.2	28,620	-0.09%
2021/03/05	64.1	41.15	52.3	41.11	40.85	11.8	29,173	0.04%
2021/03/04	60.1	42.33	15.5	42.33	42.00	44.6	29,757	0.15%
2021/03/03	85.5	42.26	59.6	42.36	42.45	25.8	29,771	0.09%
2021/03/02	126.3	45.20	149.4	45.00	43.20	-23.1	29,757	-0.08%	大買/大賣/
2021/02/26	319.2	45.53	261.4	45.31	44.80	57.9	29,441	0.20%	大買/大賣/
2021/02/25	287.1	45.57	353.3	45.28	46.50	-66.1	28,947	-0.23%	大買/大賣/
2021/02/24	45.7	43.71	90.3	43.91	42.90	-44.6	28,334	-0.16%
2021/02/23	105.4	43.80	89.6	43.78	43.40	15.8	28,170	0.06%	大買/
2021/02/22	139.9	43.58	208.7	43.77	43.50	-68.8	27,996	-0.25%	大買/大賣/
2021/02/19	54.2	42.88	86.4	42.90	43.25	-32.2	27,507	-0.12%
2021/02/18	138	42.12	141.3	42.18	42.45	-3.3	27,405	-0.01%	大買/大賣/
2021/02/17	100	40.75	93.5	40.93	40.90	6.5	27,170	0.02%
2021/02/05	18.1	38.82	21.1	38.84	38.65	-3	26,937	-0.01%
2021/02/04	28.2	39.21	24	39.15	38.95	4.2	26,891	0.02%
2021/02/03	27	39.69	25	40.00	39.40	2	26,883	0.01%
2021/02/02	15	39.71	12	39.76	39.70	3	26,830	0.01%
2021/02/01	26	39.04	52.2	39.06	39.00	-26.2	26,794	-0.10%
2021/01/29	46.1	40.39	42.2	40.35	40.00	3.9	26,700	0.01%
2021/01/28	97.2	40.89	104.2	41.02	41.00	-7	26,567	-0.03%	大賣/
2021/01/27	182.4	41.67	200.3	41.61	41.45	-17.9	26,466	-0.07%	大買/大賣/
2021/01/26	69.3	40.06	56.1	40.05	40.20	13.2	25,920	0.05%
2021/01/25	64.5	40.32	40.1	40.23	40.40	24.4	25,874	0.09%
2021/01/22	129.5	40.00	169.7	39.82	40.45	-40.3	25,767	-0.16%	大買/大賣/
2021/01/21	98.4	39.15	156.3	39.11	38.35	-57.9	25,526	-0.23%	大賣/
2021/01/20	183.2	40.72	143.8	40.53	39.20	39.4	25,271	0.16%	大買/大賣/
2021/01/19	122.4	43.27	63.4	43.33	42.95	59	24,844	0.24%	大買/
2021/01/18	127.5	43.19	109.7	43.45	43.45	17.7	24,675	0.07%	大買/大賣/
2021/01/15	615	44.56	629.9	44.64	43.85	-14.9	24,390	-0.06%	大買/大賣/
2021/01/14	219.1	43.69	171	43.63	43.35	48.1	23,214	0.21%	大買/大賣/
2021/01/13	158.9	43.17	219.1	43.03	43.20	-60.1	22,781	-0.26%	大買/大賣/
2021/01/12	106.1	42.09	38.1	42.11	41.90	68	22,334	0.30%	大買/
2021/01/11	55.7	42.71	74	42.62	42.95	-18.3	22,159	-0.08%
2021/01/08	37.1	41.87	31	41.98	42.00	6.1	22,102	0.03%
2021/01/07	26.2	42.33	84	42.34	42.00	-57.8	22,321	-0.26%
2021/01/06	112.4	42.14	64.4	41.60	41.55	48	22,178	0.22%	大買/
2021/01/05	74.6	41.96	103	41.76	42.25	-28.4	21,936	-0.13%	大賣/
2021/01/04	114.2	42.18	117.7	42.11	41.80	-3.5	21,825	-0.02%	大買/大賣/
2020/12/31	213.3	43.60	186.1	42.96	42.80	27.2	21,588	0.13%	大買/大賣/
2020/12/30	281.6	43.96	309.7	43.97	43.65	-28.1	21,398	-0.13%	大買/大賣/
2020/12/29	506.5	44.16	547.2	43.97	43.90	-40.8	21,047	-0.19%	大買/大賣/
2020/12/28	279.1	41.67	198.3	42.02	42.65	80.8	20,134	0.40%	大買/大賣/
2020/12/25	165.3	42.12	108	41.93	41.70	57.3	19,751	0.29%	大買/大賣/
2020/12/24	122	42.32	98.1	42.37	42.20	23.9	19,574	0.12%	大買/
2020/12/23	259.7	42.66	204	42.57	42.60	55.7	19,383	0.29%	大買/大賣/
2020/12/22	458.1	43.17	452.5	43.06	41.80	5.6	19,094	0.03%	大買/大賣/
2020/12/21	76.5	41.03	100.3	40.82	41.50	-23.8	18,269	-0.13%
2020/12/18	95.3	41.12	111	41.29	41.10	-15.7	18,105	-0.09%	大賣/
2020/12/17	200.7	41.45	127.8	41.41	41.10	73	17,956	0.41%	大買/大賣/
2020/12/16	134.9	42.71	149.2	42.66	42.50	-14.3	17,643	-0.08%	大買/大賣/
2020/12/15	211.3	42.92	245.1	42.19	41.60	-33.8	17,424	-0.19%	大買/大賣/
2020/12/14	196.1	43.94	250.1	43.71	43.40	-54	17,103	-0.32%	大買/大賣/
2020/12/11	557.5	44.16	579	44.30	44.25	-21.5	16,861	-0.13%	大買/大賣/
2020/12/10	729	44.95	600.5	44.86	44.05	128.5	15,993	0.80%	大買/大賣/鉅額交易
2020/12/09	1,668.9	47.14	1,376.1	47.14	45.70	292.8	15,207	1.93%	大買/大賣/鉅額交易
2020/12/08	588.5	45.04	709.6	44.94	45.70	-121.1	13,020	-0.93%	大買/大賣/鉅額交易
2020/12/07	638.7	43.87	497.3	43.68	43.05	141.4	11,934	1.18%	大買/大賣/鉅額交易
2020/12/04	1,337.6	43.18	1,208	43.37	44.30	129.6	11,044	1.17%	大買/大賣/鉅額交易
2020/12/03	378.1	41.54	452.2	41.67	42.55	-74.1	8,896	-0.83%	大買/大賣/
2020/12/02	334	39.12	215.4	39.13	38.70	118.6	8,094	1.46%	大買/大賣/鉅額交易
2020/12/01	324.3	38.88	253.4	38.80	38.70	70.9	7,662	0.92%	大買/大賣/
2020/11/30	133.3	38.44	161.3	38.33	37.75	-28	7,067	-0.40%	大買/大賣/
2020/11/27	43	36.09	29	36.17	36.20	14	6,504	0.22%
2020/11/26	46.1	36.15	70.2	36.20	36.25	-24	6,560	-0.37%
2020/11/25	16	35.38	58.6	35.59	35.25	-42.6	6,471	-0.66%
2020/11/24	100.3	35.93	59	35.82	35.40	41.3	6,440	0.64%
2020/11/23	48.1	35.48	118	35.67	35.95	-69.9	6,216	-1.12%	大賣/
2020/11/20	8	34.17	23	34.22	34.35	-15	5,793	-0.26%
2020/11/19	18	34.05	35	34.02	33.85	-17	5,733	-0.30%
2020/11/18	6.6	33.45	5	33.41	33.40	1.6	5,645	0.03%
2020/11/17	40	33.73	13	33.89	33.50	27	5,675	0.48%
2020/11/16	9	33.08	11	33.06	33.15	-2	5,760	-0.03%
2020/11/13	0	0.00	4	32.78	32.80	-4	5,827	-0.07%
2020/11/12	10	32.72	6	32.78	32.55	4	6,027	0.07%
2020/11/11	6	32.98	7	32.98	32.85	-1	6,233	-0.02%
2020/11/10	1	32.50	3	32.58	32.55	-2	6,234	-0.03%
2020/11/09	8	32.59	1	32.80	32.55	7	6,280	0.11%
2020/11/06	5	32.74	47	33.25	32.40	-42	6,308	-0.67%
2020/11/05	2	32.70	3	32.83	32.70	-1	6,374	-0.02%
2020/11/04	17	32.81	2	32.83	32.60	15	6,454	0.23%
2020/11/03	34	32.79	8	32.72	32.90	26	6,647	0.39%
2020/11/02	7	32.26	10	32.22	32.50	-3	6,846	-0.04%
2020/10/30	32	31.91	0	0.00	31.65	32	6,946	0.46%
2020/10/29	24	32.06	48	32.10	32.35	-24	7,069	-0.34%
2020/10/28	39	33.17	13	33.23	32.85	26	7,182	0.36%
2020/10/27	18	33.42	17	33.36	33.40	1	7,980	0.01%
2020/10/26	22	33.55	3	33.73	33.55	19	8,108	0.23%
2020/10/23	3	33.95	3	33.97	33.90	0	8,170	0.00%
2020/10/22	13	34.59	21	34.61	34.20	-8	8,650	-0.09%
2020/10/21	4	34.11	0	0.00	34.00	4	8,799	0.05%
2020/10/20	8	34.23	9	34.40	34.10	-1	8,904	-0.01%
2020/10/19	9	34.53	5	34.53	34.50	4	8,956	0.04%
2020/10/16	41	35.08	21	34.84	34.50	20	8,991	0.22%
2020/10/15	45.2	35.52	63.1	35.58	35.60	-18	8,927	-0.20%
2020/10/14	4	34.10	6	34.05	34.25	-2	8,613	-0.02%
2020/10/13	12	33.35	8	33.26	33.45	4	8,718	0.05%
2020/10/12	10	33.66	18	33.75	33.50	-8	8,986	-0.09%
2020/10/08	7	34.29	3	34.40	34.20	4	9,028	0.04%
2020/10/07	4	34.24	1	34.35	34.40	3	9,079	0.03%
2020/10/06	8	34.49	5	34.45	34.25	3	9,169	0.03%
2020/10/05	3	34.23	2	34.38	34.10	1	9,303	0.01%
2020/09/30	6	33.98	4	34.03	34.15	2	9,459	0.02%
2020/09/29	9	33.91	4	34.00	33.75	5	9,617	0.05%
2020/09/28	21	33.91	20	34.16	33.90	1	9,959	0.01%
2020/09/25	19	33.26	17	33.59	33.25	2	10,610	0.02%
2020/09/24	21	33.74	20	33.55	33.35	1	11,107	0.01%
2020/09/23	1	34.60	8	34.50	34.55	-7	11,120	-0.06%
2020/09/22	12	34.54	8	34.53	34.55	4	11,169	0.04%
2020/09/21	27	35.14	5	35.15	34.90	22	11,158	0.20%
2020/09/18	11	35.75	4.9	35.95	35.75	6.1	11,133	0.05%
2020/09/17	17	36.01	20	36.02	36.10	-3	11,111	-0.03%
2020/09/16	18	35.71	18	35.69	35.45	0	10,976	0.00%
2020/09/15	9	35.50	3	35.40	35.30	6	10,937	0.05%
2020/09/14	3	35.18	7	35.09	35.10	-4	11,011	-0.04%
2020/09/11	4	35.50	8	35.28	35.05	-4	11,033	-0.04%
2020/09/10	24	35.90	9	35.82	35.45	15	11,042	0.14%
2020/09/09	9	35.01	23	35.27	35.90	-14	11,088	-0.13%
2020/09/08	14	35.13	44	35.30	35.25	-30	11,062	-0.27%
2020/09/07	119	36.64	36	36.42	35.50	83	11,222	0.74%	大買/
2020/09/04	8.3	35.40	54	35.19	36.00	-45.8	10,950	-0.42%
2020/09/03	38	35.71	26	35.58	35.35	12	10,853	0.11%
2020/09/02	27	35.33	66	35.40	35.60	-39	10,878	-0.36%
2020/09/01	24	34.92	27	34.90	34.85	-3	11,131	-0.03%
2020/08/31	15	34.58	49	34.88	34.80	-34	10,967	-0.31%
2020/08/28	63	34.67	19	34.19	34.40	44	10,840	0.41%
2020/08/27	25	34.65	30	34.73	35.15	-5	10,857	-0.05%
2020/08/26	2	33.90	10	33.92	33.90	-8	10,986	-0.07%
2020/08/25	15	33.65	5.1	33.66	33.60	9.9	11,005	0.09%
2020/08/24	12	33.38	7	33.46	33.45	5	11,001	0.05%
2020/08/21	16	33.57	4	33.74	33.65	12	11,014	0.11%
2020/08/20	58	33.11	68	33.25	33.00	-10	11,012	-0.09%
2020/08/19	12	35.93	20	36.07	35.65	-8	10,851	-0.07%
2020/08/18	27	36.88	26	37.01	36.45	1	10,844	0.01%
2020/08/17	18	36.68	51	36.74	36.85	-33	10,705	-0.31%
2020/08/14	5	35.36	9	35.31	35.40	-4	10,541	-0.04%
2020/08/13	17	35.49	13	35.55	35.20	4	10,583	0.04%
2020/08/12	2	35.45	5	35.66	35.55	-3	10,578	-0.03%
2020/08/11	23	35.72	12	35.90	35.40	11	10,619	0.10%
2020/08/10	24	35.60	10	35.47	35.20	14	10,633	0.13%
2020/08/07	57	36.45	37	36.10	35.75	20	10,730	0.19%
2020/08/06	49	37.25	41	37.24	37.45	8	10,749	0.07%
2020/08/05	32	37.10	64	37.04	36.90	-32	10,688	-0.30%
2020/08/04	35	36.99	55	36.89	37.10	-20	10,597	-0.19%
2020/08/03	110	36.99	55.1	36.91	36.85	54.9	10,564	0.52%	大買/
2020/07/31	169.1	36.98	207	37.15	37.15	-37.9	10,441	-0.36%	大買/大賣/
2020/07/30	7	35.82	23.8	35.93	36.35	-16.8	9,654	-0.17%
2020/07/29	21.1	35.63	11	35.62	35.50	10.1	9,631	0.10%
2020/07/28	129	36.17	110	36.29	35.65	19	9,736	0.20%	大買/大賣/
2020/07/27	32.5	34.68	31	34.90	35.25	1.5	9,497	0.02%
2020/07/24	38	34.94	55	34.94	34.25	-17	9,370	-0.18%
2020/07/23	44	35.13	30	35.34	34.85	14	9,367	0.15%
2020/07/22	6	35.20	6	35.15	35.05	0	9,487	0.00%
2020/07/21	5	35.12	4	35.05	34.85	1	9,454	0.01%
2020/07/20	1	34.35	9	34.34	34.50	-8	9,423	-0.08%
2020/07/17	82	35.45	70	34.73	34.85	12	9,443	0.13%
2020/07/16	50	35.03	58.2	35.19	35.60	-8.2	9,483	-0.09%
2020/07/15	17	33.86	1	34.00	34.20	16	9,227	0.17%
2020/07/14	18	33.82	10	33.75	33.50	8	9,231	0.09%
2020/07/13	11	34.22	7	34.31	34.30	4	9,247	0.04%
2020/07/10	19	35.74	18.5	35.86	35.55	0.5	9,270	0.01%
2020/07/09	24	36.93	21	36.96	36.70	3	9,162	0.03%
2020/07/08	14	37.35	52	37.24	37.20	-38	9,011	-0.42%
2020/07/07	70	37.53	79.2	37.36	37.00	-9.2	8,909	-0.10%
2020/07/06	223.5	38.67	101	38.80	38.55	122.5	8,697	1.41%	大買/大賣/鉅額交易
2020/07/03	36	35.16	51	35.26	36.45	-15	8,188	-0.18%
2020/07/02	7	34.14	12	34.11	34.20	-5	7,697	-0.06%
2020/07/01	13	33.85	1	34.10	33.80	12	7,699	0.16%
2020/06/30	0	0.00	2	33.55	33.40	-2	7,723	-0.03%
2020/06/29	6	33.02	10	33.25	33.00	-4	7,759	-0.05%
2020/06/24	3	33.35	1	33.35	33.30	2	7,783	0.03%
2020/06/23	1	33.55	1	33.50	33.55	0	7,879	0.00%
2020/06/22	8	33.73	7	33.84	33.50	1	7,964	0.01%
2020/06/19	17	33.94	20	33.98	33.60	-3	8,082	-0.04%
2020/06/18	4	33.48	0	0.00	33.50	4	8,038	0.05%
2020/06/17	0	0.00	8.1	33.66	33.75	-8.1	8,047	-0.10%
2020/06/16	35	34.08	30	33.98	33.95	5	8,149	0.06%
2020/06/15	13	33.62	10	33.60	33.30	3	8,200	0.04%
2020/06/12	23	33.54	62	32.94	34.15	-39	8,265	-0.47%
2020/06/11	14	33.02	7	33.46	32.75	7	8,149	0.09%
2020/06/10	14	33.68	6	33.81	33.70	8	8,183	0.10%
2020/06/09	24	34.17	5	34.55	33.90	19	8,370	0.23%
2020/06/08	68	35.10	55	35.24	34.85	13	8,405	0.15%
2020/06/05	0	0.00	10	33.84	33.90	-10	8,023	-0.12%
2020/06/04	8.1	34.03	19.3	33.79	33.60	-11.2	8,147	-0.14%
2020/06/03	27.1	34.20	20	34.22	34.15	7.1	8,189	0.09%
2020/06/02	20.2	34.38	35	34.44	34.55	-14.8	8,115	-0.18%
2020/06/01	7	33.22	7	33.31	33.60	0	7,927	0.00%
2020/05/29	6	32.94	1	33.20	32.75	5	7,968	0.06%
2020/05/28	1	33.40	4	33.39	33.10	-3	8,140	-0.04%
2020/05/27	6	33.22	6	33.53	33.20	0	8,364	0.00%
2020/05/26	4	33.54	4	33.79	33.50	0	8,744	0.00%
2020/05/25	2	33.05	9	33.26	33.70	-7	8,973	-0.08%
2020/05/22	17	32.91	6	33.28	32.60	11	8,967	0.12%
2020/05/21	3	33.77	15	33.71	33.65	-12	8,967	-0.13%
2020/05/20	19	33.43	12	33.40	33.55	7	9,054	0.08%
2020/05/19	0	0.00	9	32.92	33.20	-9	9,104	-0.10%
2020/05/18	12	32.93	10	33.01	32.40	2	9,309	0.02%
2020/05/15	9	33.76	19	33.94	33.45	-10	9,366	-0.11%
2020/05/14	29	34.23	15	34.16	33.70	14	9,582	0.15%
2020/05/13	22	34.12	24	34.23	34.40	-2	9,598	-0.02%
2020/05/12	19	33.69	21	33.78	33.40	-2	9,448	-0.02%
2020/05/11	8	33.04	26	32.96	33.05	-18	9,464	-0.19%
2020/05/08	34	33.19	10	33.14	32.70	24	9,395	0.26%
2020/05/07	2	32.73	7	32.74	32.70	-5	9,277	-0.05%
2020/05/06	10	32.69	3	32.43	32.35	7	9,233	0.08%
2020/05/05	29	33.19	31	32.84	32.55	-2	9,207	-0.02%
2020/05/04	35	32.62	30	32.58	32.85	5	9,141	0.05%
2020/04/30	32	32.03	55	31.93	32.70	-23	8,989	-0.26%
2020/04/29	27	30.94	23	31.11	30.90	4	8,825	0.05%
2020/04/28	20	31.09	14	31.08	30.95	6	8,819	0.07%
2020/04/27	21	30.45	18	30.35	30.70	3	8,850	0.03%
2020/04/24	1	29.35	0	0.00	29.40	1	8,714	0.01%
2020/04/23	6	29.33	4	29.53	29.30	2	8,710	0.02%
2020/04/22	5	28.88	12	28.55	29.05	-7	8,702	-0.08%
2020/04/21	25	29.55	10	29.49	28.75	15	8,808	0.17%
2020/04/20	6	28.75	14	28.99	29.00	-8	8,715	-0.09%
2020/04/17	27	29.27	5	29.51	28.80	22	8,765	0.25%
2020/04/16	4	29.06	2	29.00	29.10	2	8,703	0.02%
2020/04/15	13	29.02	12	29.17	29.05	1	8,664	0.01%
2020/04/14	19	28.50	16	28.65	28.65	3	8,655	0.03%
2020/04/13	0	0.00	1	28.50	28.00	-1	8,677	-0.01%
2020/04/10	2	28.28	3	28.20	28.30	-1	8,761	-0.01%
2020/04/09	2	28.60	16	29.05	28.45	-14	9,015	-0.16%
2020/04/08	39	28.39	36	28.52	28.90	3	9,001	0.03%
2020/04/07	17	27.31	3	27.25	27.30	14	8,905	0.16%
2020/04/06	2	26.35	7	26.49	26.60	-5	9,145	-0.05%
2020/04/01	11	26.10	0	0.00	26.15	11	9,526	0.12%
2020/03/31	3	25.92	9	25.89	25.95	-6	9,491	-0.06%
2020/03/30	2	25.05	2	24.93	25.70	0	9,638	0.00%
2020/03/27	27	26.41	15	26.29	25.60	12	9,646	0.12%
2020/03/26	17	25.86	110	25.74	26.05	-93	9,570	-0.97%	大賣/
2020/03/25	57	25.81	12	25.60	26.00	45	9,519	0.47%
2020/03/24	57	23.97	15	24.00	23.90	42	9,452	0.44%
2020/03/23	7	23.18	0	0.00	22.60	7	9,873	0.07%
2020/03/20	3	24.28	11.3	24.10	24.30	-8.3	10,014	-0.08%
2020/03/19	11	22.74	9	24.33	22.55	2	10,038	0.02%
2020/03/18	16	25.51	8.3	25.56	25.05	7.7	10,011	0.08%
2020/03/17	2	25.40	15	25.27	25.05	-13	10,270	-0.13%
2020/03/16	10	27.28	6	27.43	26.45	4	10,196	0.04%
2020/03/13	20	27.31	47	27.31	27.90	-27	10,206	-0.26%
2020/03/12	22	30.18	13	31.07	30.20	9	10,016	0.09%
2020/03/11	7	32.94	5	33.06	32.40	2	10,010	0.02%
2020/03/10	17	32.47	11	32.46	33.05	6	10,412	0.06%
2020/03/09	18	33.37	15	32.93	33.00	3	10,701	0.03%
2020/03/06	3	34.78	11	34.80	34.75	-8	10,583	-0.08%
2020/03/05	38	35.37	39	35.42	35.20	-1	10,574	-0.01%
2020/03/04	21	34.92	4	35.00	34.85	17	10,516	0.16%
2020/03/03	37	35.76	36	35.58	35.15	1	10,472	0.01%
2020/03/02	32	34.22	50	34.81	35.50	-18	10,424	-0.17%
2020/02/27	47	35.49	22.1	34.91	34.15	24.9	10,167	0.24%
2020/02/26	42.1	35.43	38	35.56	36.00	4.1	9,735	0.04%
2020/02/25	21	34.74	7	34.76	35.15	14	9,448	0.15%
2020/02/24	20	34.92	2	35.03	35.00	18	9,393	0.19%
2020/02/21	53	35.05	34	35.12	35.40	19	9,348	0.20%
2020/02/20	9	35.27	3	35.30	35.00	6	9,230	0.07%
2020/02/19	34.2	35.40	38	35.22	35.30	-3.9	9,113	-0.04%
2020/02/18	56	34.77	28	34.76	34.65	28	8,882	0.32%
2020/02/17	51	34.97	36	34.92	34.65	15	8,773	0.17%
2020/02/14	9	34.00	61	34.14	34.00	-52	8,475	-0.61%
2020/02/13	30	33.66	13	33.62	33.50	17	8,308	0.20%
2020/02/12	12	33.71	21	33.52	33.60	-9	8,348	-0.11%
2020/02/11	1	32.15	0	0.00	32.20	1	8,274	0.01%
2020/02/10	1	31.55	15	31.53	31.60	-14	8,344	-0.17%
2020/02/07	32	32.01	0	0.00	31.85	32	8,493	0.38%
2020/02/06	4	32.36	1	32.30	32.40	3	8,669	0.03%
2020/02/05	10	32.26	5	32.28	31.80	5	8,800	0.06%
2020/02/04	11	31.64	5	31.80	32.10	6	8,800	0.07%
2020/02/03	8	29.99	22	30.30	31.20	-14	8,871	-0.16%
2020/01/31	30	32.48	8	32.39	32.50	22	8,827	0.25%
2020/01/30	20	32.38	18	32.50	32.25	2	9,107	0.02%
2020/01/20	5	35.76	14	35.79	35.80	-9	9,084	-0.10%
2020/01/17	0	0.00	2	35.63	35.45	-2	9,265	-0.02%
2020/01/16	15.5	35.60	10	35.50	35.45	5.5	9,526	0.06%
2020/01/15	8	35.71	6	35.91	35.55	2	9,835	0.02%
2020/01/14	27	35.34	11	35.51	35.40	16	9,947	0.16%
2020/01/13	1	35.10	9	34.95	35.15	-8	10,704	-0.07%
2020/01/10	10	34.04	0	0.00	34.15	10	11,060	0.09%
2020/01/09	8	34.41	5	34.47	34.30	3	11,048	0.03%
2020/01/08	7	34.09	3	34.20	34.00	4	11,063	0.04%
2020/01/07	15	34.92	8	35.03	34.80	7	11,090	0.06%
2020/01/06	13	35.57	9.1	35.60	35.20	3.9	11,228	0.03%
2020/01/03	40	36.78	12	37.19	36.25	28	11,149	0.25%
2020/01/02	20	36.88	14	36.90	36.90	6	10,906	0.06%
2019/12/31	16	36.60	7	36.46	36.35	9	10,825	0.08%
2019/12/30	63.1	37.34	32	37.27	37.10	31.1	10,750	0.29%
2019/12/27	20	36.83	38	37.09	37.30	-18	10,473	-0.17%
2019/12/26	29	35.91	8	35.91	35.80	21	10,121	0.21%
2019/12/25	13.5	36.33	28	36.37	36.10	-14.5	10,177	-0.14%
2019/12/24	7	35.79	22	35.78	35.80	-15	10,039	-0.15%
2019/12/23	4	36.18	10	36.02	36.10	-6	10,132	-0.06%
2019/12/20	5	36.07	2	36.13	35.90	3	10,247	0.03%
2019/12/19	4	35.89	7	35.94	35.90	-3	10,473	-0.03%
2019/12/18	41	36.82	13	36.90	36.30	28	10,454	0.27%
2019/12/17	8	36.24	39	36.39	36.60	-31	10,055	-0.31%
2019/12/16	57	36.26	41	36.15	36.05	16	10,068	0.16%
2019/12/13	11	35.68	25	35.50	35.60	-14	9,918	-0.14%
2019/12/12	43	36.14	31	36.37	35.50	12	9,803	0.12%
2019/12/11	25	35.58	15	35.49	35.50	10	9,404	0.11%
2019/12/10	4	35.43	45	35.63	35.75	-41	9,363	-0.44%
2019/12/09	19	35.35	6	35.39	35.30	13	9,240	0.14%
2019/12/06	22	35.45	5	35.72	35.55	17	9,233	0.18%
2019/12/05	124	35.44	92	35.30	35.25	32	9,090	0.35%	大買/
2019/12/04	26	34.61	79	34.39	34.85	-53	8,701	-0.61%
2019/12/03	3	33.00	3	33.10	33.10	0	8,310	0.00%
2019/12/02	3	33.05	1	33.15	33.05	2	8,328	0.02%
2019/11/29	3	33.48	10	33.54	33.45	-7	8,386	-0.08%
2019/11/28	30	33.86	26	33.81	33.80	4	8,410	0.05%
2019/11/27	8	33.98	9	33.98	34.10	-1	8,529	-0.01%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/25	3	33.07	0	0.00	33.05	3	8,682	0.03%
2019/11/22	4	33.00	4	33.10	33.05	0	8,719	0.00%
2019/11/21	3	33.10	7	33.11	33.25	-4	8,766	-0.05%
2019/11/20	2	33.23	13	33.20	33.15	-11	8,779	-0.13%
2019/11/19	2	33.45	9	33.34	33.60	-7	8,826	-0.08%
2019/11/18	0	0.00	5	33.35	33.35	-5	8,874	-0.06%
2019/11/15	8	33.15	15	33.04	33.00	-7	8,970	-0.08%
2019/11/14	5	32.82	1	32.90	33.00	4	9,074	0.04%
2019/11/13	1	33.55	11	33.39	33.25	-10	9,090	-0.11%
2019/11/12	2	33.60	16	33.30	33.60	-14	9,106	-0.15%
2019/11/11	44	33.45	35.1	33.42	33.00	8.9	9,114	0.10%
2019/11/08	44	34.56	11	34.35	34.30	33	9,043	0.36%
2019/11/07	29	35.27	4	35.10	35.05	25	9,033	0.28%
2019/11/06	9	36.24	29	36.18	35.75	-20	9,078	-0.22%
2019/11/05	3	36.30	25	36.47	36.00	-22	8,993	-0.24%
2019/11/04	7	36.11	13	36.05	35.80	-6	8,863	-0.07%
2019/11/01	1	35.10	26	35.26	35.70	-25	8,740	-0.29%
2019/10/31	39	35.30	13	35.27	35.05	26	8,780	0.30%
2019/10/30	17	35.83	14	35.84	35.80	3	8,690	0.03%
2019/10/29	71	36.27	47	36.16	36.05	24	8,683	0.28%
2019/10/28	3.1	35.75	9	35.74	35.60	-5.9	8,555	-0.07%
2019/10/25	41	36.09	32	36.23	35.50	9	8,580	0.10%
2019/10/24	35	36.49	21	36.54	36.70	14	8,427	0.17%
2019/10/23	13	36.54	17	36.49	36.35	-4	8,296	-0.05%
2019/10/22	32	36.27	21	36.02	36.15	11	8,261	0.13%
2019/10/21	59	36.22	64	36.26	36.30	-5	8,106	-0.06%
2019/10/18	43	34.45	20	34.49	34.80	23	7,458	0.31%
2019/10/17	1	33.50	1	33.50	33.45	0	7,237	0.00%
2019/10/16	5	33.21	7	33.22	33.20	-2	7,345	-0.03%
2019/10/15	9	33.96	4	34.05	33.40	5	7,326	0.07%
2019/10/14	4	33.90	8	33.96	33.75	-4	7,233	-0.06%
2019/10/09	5	32.71	11	32.66	32.70	-6	7,081	-0.08%
2019/10/08	8	32.96	4	32.75	32.90	4	7,118	0.06%
2019/10/07	9	33.68	10	33.35	33.45	-1	7,175	-0.01%
2019/10/04	8	33.83	5	34.17	33.85	3	7,280	0.04%
2019/10/03	7	33.79	6	33.84	34.10	1	7,323	0.01%
2019/10/02	5	33.94	5	33.93	33.90	0	7,419	0.00%
2019/10/01	1	34.25	4	34.28	34.60	-3	7,428	-0.04%
2019/09/27	6	33.73	4	34.06	33.65	2	7,471	0.03%
2019/09/26	6	34.21	7	34.44	34.10	-1	7,535	-0.01%
2019/09/25	7	34.34	4	34.48	34.50	3	7,686	0.04%
2019/09/24	14	34.33	19	34.43	34.15	-5	7,755	-0.06%
2019/09/23	9	33.61	4	33.75	33.75	5	7,525	0.07%
2019/09/20	4	33.46	1	33.45	33.45	3	7,554	0.04%
2019/09/19	3	33.30	4	33.30	33.50	-1	7,653	-0.01%
2019/09/18	1	32.55	0	0.00	32.55	1	7,571	0.01%
2019/09/17	6	32.36	9	32.47	32.50	-3	7,640	-0.04%
2019/09/16	2	32.35	1	32.15	32.20	1	7,696	0.01%
2019/09/12	2	32.30	2	32.55	32.20	0	7,842	0.00%
2019/09/11	3	31.98	12	31.96	31.90	-9	7,914	-0.11%
2019/09/10	11	31.96	7	31.84	31.90	4	8,037	0.05%
2019/09/09	13	32.55	10	32.40	32.35	3	8,377	0.04%
2019/09/06	11	33.12	6	33.08	32.90	5	8,430	0.06%
2019/09/05	3	33.05	6	32.93	32.90	-3	8,426	-0.04%
2019/09/04	5	32.67	5	32.84	32.85	0	8,683	0.00%
2019/09/03	5	32.50	7	33.00	32.50	-2	8,754	-0.02%
2019/09/02	1	32.50	3	32.50	32.70	-2	8,710	-0.02%
2019/08/30	16	32.67	13	32.48	32.10	3	8,713	0.03%
2019/08/29	16	32.31	15	32.26	32.30	1	8,640	0.01%
2019/08/28	14	32.01	12	32.52	32.55	2	8,568	0.02%
2019/08/27	9	31.78	9	31.47	31.40	0	8,406	0.00%
2019/08/26	18	31.66	9	31.53	31.50	9	8,466	0.11%
2019/08/23	7	32.42	7	32.41	32.40	0	8,468	0.00%
2019/08/22	6	32.94	6	32.45	32.40	0	8,490	0.00%
2019/08/21	8	32.86	8	32.83	32.70	0	8,500	0.00%
2019/08/20	19	33.42	8	32.89	32.90	11	8,487	0.13%
2019/08/19	6	33.50	4	33.48	33.40	2	8,459	0.02%
2019/08/16	9	32.17	11.5	32.46	32.50	-2.5	8,412	-0.03%
2019/08/15	14	31.69	6	31.85	31.85	8	8,490	0.09%
2019/08/14	2	32.78	1	33.20	32.50	1	8,552	0.01%
2019/08/13	5	32.57	4	32.53	32.50	1	8,640	0.01%
2019/08/12	8	32.56	19	32.38	32.45	-11	8,721	-0.13%
2019/08/08	8.2	32.95	4	33.03	32.85	4.2	8,736	0.05%
2019/08/07	5	33.85	5	33.59	33.20	0	8,803	0.00%
2019/08/06	14	33.19	14	33.90	34.15	0	8,983	0.00%
2019/08/05	5.2	34.44	7	34.04	33.85	-1.8	9,305	-0.02%
2019/08/02	10	34.82	10	34.58	34.55	0	9,570	0.00%
2019/08/01	13	35.82	4	35.80	35.75	9	9,723	0.09%
2019/07/31	16	35.68	18	36.17	36.20	-2	9,932	-0.02%
2019/07/30	29	35.74	19	35.99	35.60	10	9,958	0.10%
2019/07/29	32	37.18	31	37.13	37.05	1	9,899	0.01%
2019/07/26	17	36.93	5	36.97	37.00	12	9,916	0.12%
2019/07/25	2	36.73	9	36.84	36.90	-7	9,947	-0.07%
2019/07/24	26	36.96	31	36.95	36.80	-5	10,024	-0.05%
2019/07/23	27	36.55	18	36.20	36.10	9	10,242	0.09%
2019/07/22	42	36.50	44	36.59	36.50	-2	10,750	-0.02%
2019/07/19	2	35.30	9	35.74	36.05	-7	11,077	-0.06%
2019/07/18	25	35.14	41	34.77	34.50	-16	11,053	-0.14%
2019/07/17	3	35.90	5	35.72	35.65	-2	11,077	-0.02%
2019/07/16	7	35.94	4	36.10	35.90	3	11,708	0.03%
2019/07/15	7	35.82	4	35.76	35.70	3	11,875	0.03%
2019/07/12	9	35.70	6	35.55	35.40	3	12,082	0.02%
2019/07/11	26	35.75	15	35.71	35.60	11	12,129	0.09%
2019/07/10	15	37.58	8	37.52	37.60	7	12,100	0.06%
2019/07/09	9	37.57	17	37.57	37.40	-8	12,054	-0.07%
2019/07/08	12	38.21	9	38.11	38.05	3	12,117	0.02%
2019/07/05	9	37.63	13	37.58	37.80	-4	12,158	-0.03%
2019/07/04	5	37.39	2	37.53	37.55	3	12,166	0.02%
2019/07/03	8	36.90	11	36.88	36.90	-3	12,483	-0.02%
2019/07/02	22	37.24	16	37.11	37.10	6	12,517	0.05%
2019/07/01	24	36.11	29.2	36.34	36.45	-5.2	12,550	-0.04%
2019/06/28	7.2	35.22	15	35.16	35.35	-7.8	12,808	-0.06%
2019/06/27	16	34.91	16	35.18	35.15	0	13,119	0.00%
2019/06/26	30	34.53	22	34.68	34.70	8	13,074	0.06%
2019/06/25	23	35.30	3	35.15	35.30	20	13,030	0.15%
2019/06/24	0	0.00	1	35.40	36.00	-1	12,960	-0.01%
2019/06/21	21	35.59	19	35.17	35.05	2	12,923	0.02%
2019/06/20	25	36.00	30	35.85	35.70	-5	12,880	-0.04%
2019/06/19	3	35.50	25	35.44	35.55	-22	12,826	-0.17%
2019/06/18	7	35.30	12	35.22	35.05	-5	12,825	-0.04%
2019/06/17	48	36.06	77	35.60	35.50	-29	12,844	-0.23%
2019/06/14	40	34.65	38	34.77	34.40	2	12,517	0.02%
2019/06/13	15	34.37	10	34.20	34.25	5	12,543	0.04%
2019/06/12	90	35.10	59	34.89	34.60	31	12,564	0.25%
2019/06/11	6	33.83	3	33.95	34.05	3	12,406	0.02%
2019/06/10	6	33.22	5	33.34	33.25	1	12,391	0.01%
2019/06/06	6	32.93	6	32.95	32.80	0	12,525	0.00%
2019/06/05	13	33.76	4	33.46	33.10	9	12,542	0.07%
2019/06/04	14	33.61	10	33.50	33.50	4	12,606	0.03%
2019/06/03	2	33.05	6	33.03	33.25	-4	12,833	-0.03%
2019/05/31	17	33.33	30	33.57	33.50	-13	13,007	-0.10%
2019/05/30	3	32.77	25	32.91	33.15	-22	13,059	-0.17%
2019/05/29	15	32.39	7	32.31	32.30	8	13,289	0.06%
2019/05/28	37	32.74	4	32.90	32.95	33	13,695	0.24%
2019/05/27	5	32.95	1	33.20	32.90	4	14,182	0.03%
2019/05/24	21	33.36	20	33.36	33.05	1	14,485	0.01%
2019/05/23	20	33.16	25	33.27	33.30	-5	14,617	-0.03%
2019/05/22	7	34.56	10	34.28	33.90	-3	14,824	-0.02%
2019/05/21	29	33.19	28	33.51	33.90	1	15,197	0.01%
2019/05/20	19.2	33.48	15	33.16	33.05	4.2	15,278	0.03%
2019/05/17	9	33.73	26	34.15	33.80	-17	15,570	-0.11%
2019/05/16	19	34.70	26	34.58	33.80	-7	15,910	-0.04%
2019/05/15	16	35.20	10	35.07	34.90	6	16,886	0.04%
2019/05/14	26	34.02	38	34.46	35.25	-12	17,494	-0.07%
2019/05/13	29.2	34.37	18	34.02	33.80	11.2	17,719	0.06%
2019/05/10	39	37.63	35	37.10	36.60	4	17,580	0.02%
2019/05/09	37	38.34	10	37.52	37.25	27	17,423	0.15%
2019/05/08	30	38.69	25	38.89	38.90	5	17,313	0.03%
2019/05/07	6	38.52	4	38.60	38.40	2	17,407	0.01%
2019/05/06	6.2	38.22	18	38.25	38.15	-11.9	17,976	-0.07%
2019/05/03	23	39.37	27	39.38	39.35	-4	17,943	-0.02%
2019/05/02	31	39.05	32	39.05	38.90	-1	17,968	-0.01%
2019/04/30	54	38.43	54	38.60	39.05	0	18,100	0.00%
2019/04/29	69.3	39.66	19	39.29	38.55	50.3	17,988	0.28%
2019/04/26	62.3	40.76	65	40.98	41.15	-2.7	17,730	-0.02%
2019/04/25	46.3	40.37	77	40.42	40.55	-30.7	17,250	-0.18%
2019/04/24	3	39.68	11	40.03	39.40	-8	16,889	-0.05%
2019/04/23	12.3	39.18	16	39.09	39.00	-3.7	16,911	-0.02%
2019/04/22	109.3	40.40	41	40.82	39.25	68.3	17,008	0.40%	大買/
2019/04/19	11	38.81	7	38.69	39.00	4	16,563	0.02%
2019/04/18	16	38.77	17	38.68	37.85	-1	16,598	-0.01%
2019/04/17	1	38.25	3	38.38	38.25	-2	16,622	-0.01%
2019/04/16	5	37.57	3	37.70	38.05	2	16,677	0.01%
2019/04/15	6	37.47	3	37.62	37.30	3	16,926	0.02%
2019/04/12	22	37.50	20	37.47	37.25	2	17,317	0.01%
2019/04/11	7.1	38.82	16	39.06	38.10	-8.9	17,415	-0.05%
2019/04/10	3	39.30	3	39.20	39.35	0	17,356	0.00%
2019/04/09	56	40.09	55	39.74	39.60	1	17,404	0.01%
2019/04/08	24	39.88	37	39.50	39.30	-13	17,317	-0.08%
2019/04/03	25	39.40	23	39.38	39.20	2	17,378	0.01%
2019/04/02	21	38.74	42	39.07	39.45	-21	17,400	-0.12%
2019/04/01	48	37.64	51	37.69	37.90	-3	17,263	-0.02%
2019/03/29	1	36.80	0	0.00	36.90	1	17,149	0.01%
2019/03/28	10	36.97	5	36.97	36.55	5	17,823	0.03%
2019/03/27	3	36.88	1	37.00	36.80	2	18,695	0.01%
2019/03/26	4	36.95	5	37.24	36.90	-1	19,704	-0.01%
2019/03/25	4	36.40	1	36.20	36.70	3	20,382	0.01%
2019/03/22	3	37.30	5	37.32	37.10	-2	20,597	-0.01%
2019/03/21	20	37.18	11	36.99	36.75	9	20,876	0.04%
2019/03/20	16	37.11	30	37.04	37.10	-14	21,208	-0.07%
2019/03/19	11	36.77	1	36.55	36.45	10	21,697	0.05%
2019/03/18	3	36.20	1	36.30	36.25	2	22,043	0.01%
2019/03/15	9	36.95	28	36.95	36.70	-19	22,301	-0.09%
2019/03/14	49	36.98	31	36.55	36.45	18	22,583	0.08%
2019/03/13	37	37.30	25	37.08	37.10	12	23,091	0.05%
2019/03/12	7	37.71	30	37.70	37.35	-23	23,411	-0.10%
2019/03/11	28	37.26	23	37.32	37.30	5	23,766	0.02%
2019/03/08	17	36.76	10	36.66	37.25	7	24,548	0.03%
2019/03/07	36	37.96	20	37.77	37.05	16	25,184	0.06%
2019/03/06	40	38.96	32	38.80	38.65	8	26,262	0.03%
2019/03/05	13	38.69	10	38.90	38.60	3	27,112	0.01%
2019/03/04	9	39.62	18	39.18	38.95	-9	28,054	-0.03%
2019/02/27	49	39.18	56	39.36	39.50	-7	28,110	-0.02%
2019/02/26	33	38.97	53	38.95	38.60	-20	28,202	-0.07%
2019/02/25	24	37.80	32	37.84	37.80	-8	28,383	-0.03%
2019/02/22	16	39.28	14	39.43	38.75	2	29,437	0.01%
2019/02/21	30	39.02	25	39.20	39.40	5	29,463	0.02%
2019/02/20	30	40.43	28	40.16	39.50	2	29,489	0.01%
2019/02/19	9	39.25	9	39.29	39.50	0	29,660	0.00%
2019/02/18	39.4	39.62	40	39.67	39.20	-0.7	30,192	0.00%
2019/02/15	40	39.08	40	38.93	38.80	0	30,612	0.00%
2019/02/14	116	39.96	94	40.07	39.80	22	30,775	0.07%	大買/
2019/02/13	32	37.13	64	38.10	38.75	-32	30,306	-0.11%
2019/02/12	22	35.26	49	35.52	35.25	-27	30,182	-0.09%
2019/02/11	9	34.60	6	34.53	34.35	3	31,029	0.01%
2019/01/30	36	33.94	10	33.92	33.40	26	31,892	0.08%
2019/01/29	17	33.47	2	33.38	33.40	15	32,202	0.05%
2019/01/28	29	34.51	17	34.69	34.25	12	32,566	0.04%
2019/01/25	19	34.20	25	34.34	34.30	-6	33,389	-0.02%
2019/01/24	12	32.51	11	32.61	32.65	1	34,287	0.00%
2019/01/23	8	32.06	0	0.00	32.25	8	34,578	0.02%
2019/01/22	22	32.44	27	32.61	32.60	-5	34,995	-0.01%
2019/01/21	2	32.40	5	32.34	32.20	-3	35,430	-0.01%
2019/01/18	9	31.91	5	31.57	32.20	4	35,828	0.01%
2019/01/17	2	32.13	1	32.65	32.00	1	36,054	0.00%
2019/01/16	0	0.00	1	32.15	32.60	-1	36,365	0.00%
2019/01/15	14	31.93	9	31.93	32.05	5	36,476	0.01%
2019/01/14	18	32.11	8	32.31	31.85	10	36,612	0.03%
2019/01/11	7	33.49	2	33.65	32.95	5	36,713	0.01%
2019/01/10	13	33.77	13	33.83	33.40	0	36,865	0.00%
2019/01/09	11	33.56	14	33.64	33.40	-3	37,074	-0.01%
2019/01/08	3	33.53	5	33.21	33.35	-2	37,626	-0.01%
2019/01/07	19	33.31	20	33.01	33.55	-1	37,762	0.00%
2019/01/04	39	30.71	59	30.53	31.50	-20	38,001	-0.05%
2019/01/03	11	32.75	11	33.07	32.00	0	37,814	0.00%
2019/01/02	13	33.65	5	33.60	33.50	8	38,184	0.02%
2018/12/28	10	33.59	4	33.51	33.50	6	38,634	0.02%
2018/12/27	25	34.05	21	33.88	33.50	4	39,107	0.01%
2018/12/26	10	33.81	16	33.75	32.50	-6	39,032	-0.02%
2018/12/25	60	33.18	58	33.28	33.40	2	39,341	0.01%
2018/12/24	27	33.78	18	33.98	34.40	9	39,312	0.02%
2018/12/22	9	34.38	9	34.41	34.65	0	39,298	0.00%
2018/12/21	55	34.75	46	34.47	35.45	9	39,507	0.02%
2018/12/20	62	33.72	73	33.90	33.60	-11	39,119	-0.03%
2018/12/19	51	36.89	52	37.13	35.20	-1	38,481	0.00%
2018/12/18	48	38.95	34	38.49	37.60	14	38,498	0.04%
2018/12/17	19	40.75	22	40.52	40.50	-3	38,648	-0.01%
2018/12/14	41	41.31	38	41.29	40.70	3	38,836	0.01%
2018/12/13	45	42.17	43	42.18	42.30	2	38,818	0.01%
2018/12/12	88	42.06	78	41.99	41.85	10	38,745	0.03%
2018/12/11	29	41.64	28	41.65	40.55	1	38,901	0.00%
2018/12/10	23	40.20	33	40.14	41.45	-10	39,090	-0.03%
2018/12/07	20	41.35	27	40.94	40.90	-7	39,058	-0.02%
2018/12/06	30	40.90	40	40.25	40.15	-10	39,164	-0.03%
2018/12/05	12	42.01	13	42.02	41.90	-1	39,076	0.00%
2018/12/04	21	43.74	19	43.79	43.20	2	39,419	0.01%
2018/12/03	53	44.92	47.4	44.71	44.20	5.6	39,430	0.01%
2018/11/30	39	42.44	42	42.77	43.20	-3	38,819	-0.01%
2018/11/29	59	41.84	75	41.72	42.50	-16	38,225	-0.04%
2018/11/28	146	40.31	136.6	39.96	39.85	9.4	37,146	0.03%	大買/大賣/
2018/11/27	80	39.11	95	39.51	39.40	-15	36,504	-0.04%
2018/11/26	46.2	38.01	29	38.10	38.20	17.2	35,653	0.05%
2018/11/23	56	38.41	66	37.94	37.35	-10	35,760	-0.03%
2018/11/22	55.4	39.12	60	38.89	38.15	-4.6	35,578	-0.01%
2018/11/21	140	39.48	134	39.66	39.50	6	35,256	0.02%	大買/大賣/
2018/11/20	8	37.66	18	37.75	37.45	-10	34,251	-0.03%
2018/11/19	21	37.13	12	37.47	37.70	9	34,401	0.03%
2018/11/16	49	37.84	37	37.56	36.75	12	34,265	0.04%
2018/11/15	37	36.82	40	37.15	37.70	-3	33,749	-0.01%
2018/11/14	37.4	37.81	28	37.39	37.00	9.4	33,259	0.03%
2018/11/13	33	37.43	27	37.44	38.35	6	32,871	0.02%
2018/11/12	50	37.35	58	37.32	37.80	-8	32,467	-0.02%
2018/11/09	52	36.62	57	36.59	37.00	-5	32,209	-0.02%
2018/11/08	103	37.17	83	36.74	36.25	20	31,899	0.06%	大買/
2018/11/07	36	34.29	70	34.79	35.80	-34	31,002	-0.11%
2018/11/06	20	33.22	17	33.26	32.55	3	30,328	0.01%
2018/11/05	18	33.46	31	33.74	34.05	-13	30,079	-0.04%
2018/11/02	42	33.39	60	33.46	33.30	-18	29,779	-0.06%
2018/11/01	129	33.10	113	33.20	32.75	16	29,018	0.06%	大買/大賣/
2018/10/31	38	31.09	29	31.29	31.40	9	27,766	0.03%
2018/10/30	88	28.50	78	28.08	28.55	10	27,535	0.04%
2018/10/29	27	27.69	32	28.05	28.65	-5	27,409	-0.02%
2018/10/26	25	26.79	32	26.90	26.05	-7	27,322	-0.03%
2018/10/25	29	26.78	24	27.07	26.55	5	27,120	0.02%
2018/10/24	21	30.38	12	31.01	29.50	9	26,849	0.03%
2018/10/23	18	32.01	9	32.16	31.35	9	26,639	0.03%
2018/10/22	15	32.32	18	32.68	33.10	-3	26,588	-0.01%
2018/10/19	17	32.03	22	31.74	32.35	-5	26,568	-0.02%
2018/10/18	30	33.75	29	33.71	33.25	1	26,457	0.00%
2018/10/17	61	33.70	79	33.56	33.10	-18	26,349	-0.07%
2018/10/16	63	33.51	46	33.75	33.25	17	26,327	0.06%
2018/10/15	18	31.80	18	31.88	32.00	0	26,269	0.00%
2018/10/12	87	32.16	130	32.10	31.85	-43	26,475	-0.16%	大賣/
2018/10/11	46	31.85	6	32.22	31.80	40	26,210	0.15%
2018/10/09	48	35.51	65	35.68	35.30	-17	26,240	-0.06%
2018/10/08	44	35.90	53	35.88	35.15	-9	26,051	-0.03%
2018/10/05	38	37.60	17	37.30	36.80	21	25,907	0.08%
2018/10/04	46	40.40	41	40.33	40.00	5	25,635	0.02%
2018/10/03	60	42.12	41	40.94	40.40	19	25,839	0.07%
2018/10/02	21	42.93	19	42.91	42.60	2	26,084	0.01%
2018/10/01	12	43.15	10	43.03	43.20	2	26,286	0.01%
2018/09/28	31	42.77	45.1	43.24	43.50	-14.1	26,732	-0.05%
2018/09/27	50.8	43.15	42	42.76	42.20	8.8	26,709	0.03%
2018/09/26	45	44.17	47	43.97	43.80	-2	27,040	-0.01%
2018/09/25	96	44.96	80	44.85	44.15	16	26,956	0.06%
2018/09/21	59	42.81	73	43.02	43.85	-14	26,206	-0.05%
2018/09/20	37	41.14	45	41.34	40.75	-8	25,600	-0.03%
2018/09/19	42	41.66	38	41.03	40.20	4	25,686	0.02%
2018/09/18	44	41.31	30	41.51	40.95	14	25,896	0.05%
2018/09/17	44	41.98	29	41.96	42.40	15	26,186	0.06%
2018/09/14	22	39.61	39	40.16	41.45	-17	25,773	-0.07%
2018/09/13	24	38.94	22	38.60	37.70	2	25,506	0.01%
2018/09/12	13	38.53	10	38.55	38.65	3	25,568	0.01%
2018/09/11	33	39.07	27	39.39	39.60	6	25,723	0.02%
2018/09/10	29	38.56	24	38.76	37.45	5	25,491	0.02%
2018/09/07	60	43.93	66	42.44	41.50	-6	25,119	-0.02%
2018/09/06	22	44.63	14	44.69	44.00	8	25,060	0.03%
2018/09/05	2	44.53	8	44.32	44.55	-6	25,627	-0.02%
2018/09/04	13	44.02	5	43.80	43.85	8	27,102	0.03%
2018/09/03	15	44.36	9	44.95	43.55	6	27,874	0.02%
2018/08/31	13	46.29	13	46.65	47.25	0	28,015	0.00%
2018/08/30	15	48.31	17	48.39	47.50	-2	28,162	-0.01%
2018/08/29	9	46.96	15	46.51	47.60	-6	28,205	-0.02%
2018/08/28	34	47.99	16	47.44	47.10	18	28,746	0.06%
2018/08/27	22	46.15	31	46.37	47.20	-9	28,901	-0.03%
2018/08/24	13	44.58	14	45.13	42.95	-1	29,383	0.00%
2018/08/23	6	46.88	6	46.95	46.40	0	30,829	0.00%
2018/08/22	9	47.30	19	47.65	47.10	-10	31,632	-0.03%
2018/08/21	9	47.51	9	47.54	47.00	0	33,184	0.00%
2018/08/20	44	48.83	16	48.78	47.00	28	34,269	0.08%
2018/08/17	8	51.58	2	51.25	51.80	6	34,573	0.02%
2018/08/16	6	49.81	9	49.68	51.20	-3	34,777	-0.01%
2018/08/15	11	51.87	8	51.39	50.20	3	35,119	0.01%
2018/08/14	12	53.09	11	53.37	53.50	1	35,718	0.00%
2018/08/13	15	54.91	5	55.14	53.60	10	35,970	0.03%
2018/08/10	4	59.93	4	60.10	58.80	0	36,641	0.00%
2018/08/09	1	57.80	2	59.40	59.60	-1	38,103	0.00%
2018/08/08	3	59.03	1	60.00	58.60	2	39,838	0.01%
2018/08/07	11	59.87	14	59.58	59.50	-3	40,602	-0.01%
2018/08/06	17	57.59	22.2	57.83	58.30	-5.2	41,808	-0.01%
2018/08/03	47	57.18	40	56.15	57.80	7	42,958	0.02%
2018/08/02	25	57.95	11	58.07	56.50	14	43,259	0.03%
2018/08/01	6	61.82	2	63.00	61.80	4	43,841	0.01%
2018/07/31	6	61.52	9	61.91	63.00	-3	45,167	-0.01%
2018/07/30	11	63.52	2	62.80	61.80	9	45,338	0.02%
2018/07/27	3	63.27	15	64.19	64.60	-12	45,469	-0.03%
2018/07/26	13	63.82	15.1	63.80	63.30	-2.1	45,878	0.00%
2018/07/25	5	63.62	10	63.65	63.00	-5	46,171	-0.01%
2018/07/24	6	62.77	3	62.87	62.90	3	46,194	0.01%
2018/07/23	8	60.34	12	61.60	62.80	-4	46,073	-0.01%
2018/07/20	36.1	64.74	32	63.88	62.40	4.1	46,066	0.01%
2018/07/19	14	63.74	14	63.86	64.00	0	45,727	0.00%
2018/07/18	6	61.37	7	61.23	61.50	-1	46,120	0.00%
2018/07/17	5	63.50	4	63.53	62.60	1	46,538	0.00%
2018/07/16	7	64.00	13	63.89	64.30	-6	47,402	-0.01%
2018/07/13	16	62.74	16	63.94	62.30	0	48,285	0.00%
2018/07/12	5	62.24	5.1	62.66	62.10	-0.1	47,998	0.00%
2018/07/11	17.1	61.66	22	61.59	62.00	-4.9	47,915	-0.01%
2018/07/10	25	61.16	20	61.21	62.40	5	47,730	0.01%
2018/07/09	19	58.74	19	58.28	57.80	0	47,682	0.00%
2018/07/06	76	56.32	80	56.98	58.70	-4	47,345	-0.01%
2018/07/05	16	53.99	13	54.45	53.90	3	46,923	0.01%
2018/07/04	24	55.94	19	54.61	53.00	5	46,768	0.01%
2018/07/03	18	58.92	23	59.24	58.10	-5	46,387	-0.01%
2018/07/02	17	60.24	1	61.70	59.10	16	46,387	0.03%
2018/06/29	1	61.20	5	61.10	62.30	-4	46,271	-0.01%
2018/06/28	17	62.49	22	62.20	60.80	-5	46,268	-0.01%
2018/06/27	30	60.97	34.1	61.10	61.60	-4.1	45,965	-0.01%
2018/06/26	45	59.92	39	60.20	60.70	6	45,735	0.01%
2018/06/25	10	58.69	19	58.96	57.60	-9	45,247	-0.02%
2018/06/22	7.1	60.26	2.1	60.32	59.70	5.1	45,234	0.01%
2018/06/21	10.4	62.29	5.1	62.61	62.50	5.2	45,060	0.01%
2018/06/20	20	62.38	24	62.30	60.60	-4	44,997	-0.01%
2018/06/19	22	65.22	20	65.07	64.50	2	44,847	0.00%
2018/06/15	24	68.15	20	67.50	66.60	4	44,751	0.01%
2018/06/14	20	67.52	20	67.05	68.10	0	44,648	0.00%
2018/06/13	37	69.31	32	68.77	67.00	5	44,859	0.01%
2018/06/12	114	73.30	122	73.14	70.00	-8	44,681	-0.02%	大買/大賣/
2018/06/11	71.2	67.68	88	67.49	69.70	-16.8	43,257	-0.04%
2018/06/08	32	63.12	28	62.90	63.40	4	42,538	0.01%
2018/06/07	31	65.90	23	65.52	65.00	8	42,363	0.02%
2018/06/06	22	65.64	31	65.72	66.00	-9	42,989	-0.02%
2018/06/05	29	64.29	38	65.18	63.70	-9	43,474	-0.02%
2018/06/04	53	66.96	18	67.25	67.30	35	42,688	0.08%
2018/06/01	20	68.95	15	69.29	67.10	5	42,378	0.01%
2018/05/31	52	70.77	49	70.91	69.90	3	41,822	0.01%
2018/05/30	21	66.77	26	66.67	67.80	-5	40,393	-0.01%
2018/05/29	74	67.45	96	67.23	66.40	-22	39,562	-0.06%
2018/05/28	73	63.93	97	64.33	64.80	-24	37,968	-0.06%
2018/05/25	57	60.34	52	60.68	60.50	5	36,847	0.01%
2018/05/24	7	59.44	15	59.45	59.30	-8	36,381	-0.02%
2018/05/23	32	59.49	21	59.07	58.90	11	36,141	0.03%
2018/05/22	29	61.08	23	59.76	58.50	6	35,613	0.02%
2018/05/21	20	62.92	25	62.99	62.60	-5	34,997	-0.01%
2018/05/18	57.1	62.12	51	62.30	63.20	6.1	34,507	0.02%
2018/05/17	83	63.11	132	62.25	61.20	-49	33,760	-0.15%	大賣/
2018/05/16	48	61.28	45	61.63	62.00	3	32,460	0.01%
2018/05/15	50	57.51	23	57.39	57.30	27	31,009	0.09%
2018/05/14	55	56.69	37	56.48	58.10	18	30,392	0.06%
2018/05/11	60	55.03	44	54.94	52.90	16	29,133	0.05%
2018/05/10	23	52.60	62.3	51.80	53.50	-39.3	27,993	-0.14%
2018/05/09	110	53.90	43	52.57	52.50	67	27,547	0.24%	大買/
2018/05/08	50	53.40	46	53.45	53.80	4	26,881	0.01%
2018/05/07	4.3	48.00	3	49.87	50.00	1.3	25,652	0.01%
2018/05/04	8	48.22	6	47.53	47.25	2	25,600	0.01%
2018/05/03	13.1	49.37	14	49.50	48.75	-0.9	25,913	0.00%
2018/05/02	1	47.95	3	48.70	48.90	-2	25,992	-0.01%
2018/04/30	1	47.00	0	0.00	46.80	1	26,032	0.00%
2018/04/27	5	46.70	7	46.59	46.50	-2	27,327	-0.01%
2018/04/26	2	46.35	2	48.38	45.90	0	28,276	0.00%
2018/04/25	8	46.48	8	46.54	47.60	0	28,445	0.00%
2018/04/24	17	48.74	20	48.97	46.25	-3	29,126	-0.01%
2018/04/23	30	50.16	37	50.31	48.80	-7	28,557	-0.02%
2018/04/20	38	49.01	19	48.88	48.70	19	28,578	0.07%
2018/04/19	21	47.92	28	47.82	49.10	-7	27,712	-0.03%
2018/04/18	8	44.45	9	44.93	44.65	-1	26,756	0.00%
2018/04/17	7	44.75	9	45.55	44.05	-2	26,930	-0.01%
2018/04/16	3	45.95	3	45.70	45.50	0	27,170	0.00%
2018/04/13	44	45.84	43	46.08	45.65	1	27,575	0.00%
2018/04/12	26	44.70	35	44.81	44.90	-9	27,359	-0.03%
2018/04/11	22	45.34	16	45.55	45.05	6	28,225	0.02%
2018/04/10	16	44.53	25	44.99	44.60	-9	28,851	-0.03%
2018/04/09	32	44.30	36	44.25	43.80	-4	29,531	-0.01%
2018/04/03	19	44.02	35	43.86	44.25	-16	29,498	-0.05%
2018/04/02	26	43.88	24	43.12	43.05	2	29,804	0.01%
2018/03/31	53	44.29	51	43.83	44.00	2	29,953	0.01%
2018/03/30	39	45.58	29	45.14	44.70	10	30,304	0.03%
2018/03/29	2	46.53	5	46.27	45.50	-3	30,876	-0.01%
2018/03/28	21	46.43	21	45.80	45.80	0	30,715	0.00%
2018/03/27	20	46.58	18	47.31	47.15	2	30,879	0.01%
2018/03/26	34	45.28	36	45.46	45.75	-2	31,408	-0.01%
2018/03/23	30	45.29	32	45.06	45.00	-2	31,596	-0.01%
2018/03/22	36	47.62	38	47.56	47.05	-2	31,550	-0.01%
2018/03/21	28	47.76	24	47.06	47.00	4	31,458	0.01%
2018/03/20	37	47.11	36	47.15	47.25	1	31,677	0.00%
2018/03/19	32	48.29	19	47.82	47.65	13	31,851	0.04%
2018/03/16	62	48.34	44	47.33	47.20	18	31,592	0.06%
2018/03/15	26	46.53	27	46.89	47.00	-1	31,638	0.00%
2018/03/14	23	47.90	50	47.14	46.90	-27	31,960	-0.08%
2018/03/13	32	48.04	16	48.10	48.55	16	32,804	0.05%
2018/03/12	19	48.20	23	47.82	47.75	-4	33,151	-0.01%
2018/03/09	15	45.37	16	45.83	47.50	-1	33,111	0.00%
2018/03/07	7	42.63	6	43.03	42.70	1	33,542	0.00%
2018/03/06	13	42.50	15	42.33	42.40	-2	33,993	-0.01%
2018/03/05	12	42.53	7	42.88	41.40	5	34,392	0.01%
2018/03/02	4	44.36	1	44.45	44.10	3	34,552	0.01%
2018/03/01	2	44.83	14	44.90	45.00	-12	35,135	-0.03%
2018/02/27	24	45.58	23	45.98	45.30	1	35,753	0.00%
2018/02/23	0	0.00	3	45.13	44.50	-3	36,662	-0.01%
2018/02/22	5	44.42	2	44.28	44.15	3	38,036	0.01%
2018/02/21	25	44.93	21	44.61	45.00	4	39,623	0.01%
2018/02/12	3	43.67	0	0.00	43.00	3	39,949	0.01%
2018/02/09	26	43.12	40	40.92	42.90	-14	40,294	-0.03%
2018/02/08	38	44.86	35	44.07	43.50	3	40,591	0.01%
2018/02/07	19.3	45.45	17	46.04	45.10	2.3	40,855	0.01%
2018/02/06	4	43.79	0.1	42.60	42.50	3.9	41,706	0.01%
2018/02/05	11	45.43	3	45.17	47.20	8	43,336	0.02%
2018/02/02	7	47.30	5	47.05	47.20	2	44,680	0.00%
2018/02/01	8.1	48.61	10	48.40	48.00	-1.9	46,364	0.00%
2018/01/31	13	47.30	10	47.43	48.00	3	47,867	0.01%
2018/01/30	17	48.91	13	49.78	48.60	4	48,603	0.01%
2018/01/29	5	49.70	6	49.37	49.85	-1	48,644	0.00%
2018/01/26	11	48.94	18	50.37	49.00	-7	48,988	-0.01%
2018/01/25	10	50.40	11	51.40	49.50	-1	48,892	0.00%
2018/01/24	19	52.36	17	52.27	52.30	2	48,813	0.00%
2018/01/23	30	54.09	18	53.48	52.40	12	49,067	0.02%
2018/01/22	7	50.59	26	51.68	53.60	-19	48,434	-0.04%
2018/01/19	19	48.59	20	48.53	48.75	-1	49,111	0.00%
2018/01/18	15	48.45	12	48.24	47.90	3	49,222	0.01%
2018/01/17	20	47.11	2	47.20	46.90	18	49,485	0.04%
2018/01/16	8	47.46	10	47.59	47.05	-2	50,360	0.00%
2018/01/15	9	46.59	11	46.35	47.00	-2	51,050	0.00%
2018/01/12	8	46.66	9	46.67	45.90	-1	51,888	0.00%
2018/01/11	6	46.04	4	45.68	46.20	2	52,157	0.00%
2018/01/10	3	46.17	3	46.60	45.85	0	52,303	0.00%
2018/01/09	13	45.94	16	46.54	47.25	-3	52,530	-0.01%
2018/01/08	11	46.26	11	46.17	45.05	0	52,941	0.00%
2018/01/05	25	47.67	21	47.58	47.15	4	53,817	0.01%
2018/01/04	10	45.27	12	45.49	46.50	-2	54,411	0.00%
2018/01/03	13	44.16	14.3	44.52	43.95	-1.3	53,809	0.00%
2018/01/02	1	42.35	1	42.35	42.35	0	53,322	0.00%