合晶 (6182)-華南永昌-台中券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.85
漲幅
-2.14%
成交量
3,707張
產業
上櫃半導體類股▼5.06%
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	38.85	1	39.30	38.85	1	3,009	0.03%
2024/04/18	14	39.72	6	39.70	39.70	8	2,977	0.27%
2024/04/17	10	39.87	9	40.07	39.75	1	2,966	0.03%
2024/04/16	24	39.26	4	39.01	38.90	20	2,945	0.68%
2024/04/15	10	40.03	5	39.90	40.10	5	2,945	0.17%
2024/04/12	6	39.62	14.1	39.61	39.45	-8.1	2,947	-0.27%
2024/04/11	10.2	39.74	13	39.85	39.55	-2.8	2,967	-0.09%
2024/04/10	13	40.17	0	0.00	39.95	13	3,008	0.43%
2024/04/09	24.2	40.11	3	39.95	39.90	21.2	3,025	0.70%
2024/04/08	38.1	39.91	0	0.00	40.00	38.1	3,039	1.25%
2024/04/03	4	39.69	40	39.68	39.95	-36	3,069	-1.17%
2024/04/02	42	39.79	6	39.62	40.15	36	3,112	1.16%
2024/04/01	78	39.88	16	39.78	39.90	62	3,203	1.94%
2024/03/29	5.1	39.19	0	0.00	39.00	5.1	3,209	0.16%
2024/03/28	7.6	38.99	8	39.04	38.80	-0.4	3,278	-0.01%
2024/03/27	20	38.97	20	39.06	39.00	0	3,324	0.00%
2024/03/26	2	38.90	0	0.00	38.75	2	3,388	0.06%
2024/03/25	10.1	39.47	10	39.16	39.10	0.1	3,432	0.00%
2024/03/22	4.1	39.80	0	0.00	39.70	4.1	3,537	0.11%
2024/03/21	19.1	40.39	26	40.19	40.00	-6.9	3,678	-0.19%
2024/03/20	21.5	40.49	30	40.62	40.15	-8.5	3,999	-0.21%
2024/03/19	39	39.80	31	39.58	39.60	8	4,036	0.20%
2024/03/18	15.1	38.88	5.2	38.81	38.80	9.9	4,353	0.23%
2024/03/15	19.1	39.90	0	0.00	39.70	19.1	4,579	0.42%
2024/03/14	1	40.21	0	0.00	40.20	1	4,547	0.02%
2024/03/13	10.1	41.53	6	41.58	40.70	4.1	4,537	0.09%
2024/03/12	5.1	41.34	4	41.25	41.20	1.1	4,493	0.02%
2024/03/11	38.1	41.85	34	41.93	41.60	4.1	4,453	0.09%
2024/03/08	49	42.26	56.8	41.83	42.35	-7.7	4,322	-0.18%
2024/03/07	6	40.09	16	40.17	39.95	-10	3,985	-0.25%
2024/03/06	16.1	40.05	29	40.00	39.85	-13	3,958	-0.33%
2024/03/05	37.2	40.49	6	40.43	40.10	31.2	3,980	0.78%
2024/03/04	8	40.34	2	40.47	40.10	6	3,992	0.15%
2024/03/01	1	39.95	1	40.15	39.90	0	4,022	0.00%
2024/02/29	1.6	40.03	0	0.00	39.80	1.6	4,017	0.04%
2024/02/27	1.1	39.91	22	39.99	39.90	-20.9	4,006	-0.52%
2024/02/26	10.1	40.81	12	40.44	40.40	-1.9	3,992	-0.05%
2024/02/23	2.2	41.30	5.1	41.75	41.00	-2.9	3,963	-0.07%
2024/02/21	1	41.20	3	41.10	41.20	-2	3,965	-0.05%
2024/02/20	3	41.42	3	41.37	41.30	0	3,960	0.00%
2024/02/19	11	41.61	3	41.77	41.70	8	3,969	0.20%
2024/02/16	6.1	41.22	7	41.34	41.40	-0.9	3,966	-0.02%
2024/02/15	2.1	41.00	8	40.83	41.20	-5.9	3,965	-0.15%
2024/02/05	2	40.55	2	40.65	40.70	0	3,961	0.00%
2024/02/01	3.2	40.74	0	0.00	41.00	3.2	4,014	0.08%
2024/01/31	5	40.95	4	41.37	41.25	1	4,029	0.02%
2024/01/30	1.2	41.08	5	40.60	40.55	-3.8	4,055	-0.09%
2024/01/29	0.1	41.50	3	41.20	41.30	-3	4,119	-0.07%
2024/01/26	10	41.45	0	0.00	41.35	10	4,131	0.24%
2024/01/25	4	41.70	5	41.55	41.50	-1	4,137	-0.02%
2024/01/24	0.2	42.46	7	42.40	42.35	-6.8	4,158	-0.16%
2024/01/23	5	42.28	2	42.30	42.30	3	4,234	0.07%
2024/01/22	2	42.60	27	42.55	42.55	-25	4,248	-0.59%
2024/01/19	0	0.00	8	42.05	42.15	-8	4,291	-0.19%
2024/01/18	7	41.59	5	41.65	41.60	2	4,334	0.05%
2024/01/17	56	42.28	7	42.24	42.20	49	4,333	1.13%
2024/01/16	3	42.90	4	43.19	43.35	-1	4,309	-0.02%
2024/01/15	4	43.16	5	43.25	43.15	-1	4,308	-0.02%
2024/01/12	5	42.74	3	42.83	42.75	2	4,315	0.05%
2024/01/11	1	42.90	2	42.60	42.80	-1	4,325	-0.02%
2024/01/10	5.2	42.42	3	42.32	42.35	2.2	4,351	0.05%
2024/01/09	5.2	42.92	2	43.15	43.05	3.2	4,338	0.07%
2024/01/08	0.1	43.50	3	43.62	43.55	-3	4,326	-0.07%
2024/01/05	5	43.14	0	0.00	43.05	5	4,347	0.11%
2024/01/04	26	43.46	7	43.11	43.25	19	4,341	0.44%
2024/01/03	12.1	43.29	5	42.80	43.20	7.1	4,318	0.16%
2024/01/02	3	43.08	4	43.15	43.05	-1	4,297	-0.02%
2023/12/29	4.1	43.44	0	0.00	43.30	4.1	4,298	0.09%
2023/12/28	3	43.68	0	0.00	43.55	3	4,277	0.07%
2023/12/27	20	44.34	18	44.65	43.95	2	4,250	0.05%
2023/12/25	7.1	43.62	1	43.80	43.75	6.1	4,130	0.15%
2023/12/22	1	44.00	2	44.15	44.10	-1	4,096	-0.02%
2023/12/21	10	44.15	3	44.28	44.05	7	4,051	0.17%
2023/12/20	2	44.90	0	0.00	44.65	2	3,989	0.05%
2023/12/19	27	45.01	18	45.03	45.00	9	3,943	0.23%
2023/12/18	62	47.41	8	47.19	46.05	54	3,839	1.41%
2023/12/15	42.1	48.68	49	48.59	48.05	-6.9	3,768	-0.18%
2023/12/14	35	46.65	20	46.52	47.40	15	3,495	0.43%
2023/12/13	20	47.98	19	47.23	46.45	1	3,474	0.03%
2023/12/12	10	46.05	27	46.86	47.60	-17	3,179	-0.53%
2023/12/11	0	0.00	1	44.35	44.20	-1	2,933	-0.03%
2023/12/08	0	0.00	3	44.55	44.50	-3	2,993	-0.10%
2023/12/07	2	43.80	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	2	44.35	44.35	-2	3,137	-0.06%
2023/12/05	3	44.72	0	0.00	44.45	3	3,194	0.09%
2023/12/04	3	45.57	0	45.35	45.00	3	3,281	0.09%
2023/12/01	1	45.00	6	45.07	45.10	-5	3,339	-0.15%
2023/11/30	2	45.30	0	0.00	45.00	2	3,365	0.06%
2023/11/29	3.5	45.01	1	45.15	45.20	2.5	3,346	0.07%
2023/11/28	2	44.55	2	44.40	44.85	0	3,332	0.00%
2023/11/27	1	43.85	7	44.14	43.85	-6	3,299	-0.18%
2023/11/24	1	44.05	2	44.20	43.85	-1	3,305	-0.03%
2023/11/22	0.1	43.70	2	43.70	43.70	-1.9	3,317	-0.06%
2023/11/21	1	44.00	10	43.91	43.60	-9	3,334	-0.27%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	1.5	43.72	43.80	-1.5	3,373	-0.04%
2023/11/15	0	0.00	0	43.28	43.00	0	3,371	0.00%
2023/11/14	0	42.70	4	42.73	42.65	-4	3,404	-0.12%
2023/11/13	0.1	43.20	1	43.00	42.95	-0.9	3,426	-0.03%
2023/11/10	0	0.00	1	42.20	42.90	-1	3,449	-0.03%
2023/11/09	7.3	42.56	2	42.40	42.40	5.3	3,456	0.15%
2023/11/08	3	43.23	2	43.35	43.15	1	3,457	0.03%
2023/11/07	7.2	43.11	14	43.10	43.00	-6.8	3,444	-0.20%
2023/11/06	17	43.49	13	43.69	43.50	4	3,448	0.12%
2023/11/03	3	45.20	0	0.00	44.85	3	3,442	0.09%
2023/11/02	1	45.15	3	45.15	45.15	-2	3,480	-0.06%
2023/11/01	4	43.25	1	44.30	44.60	3	3,501	0.09%
2023/10/31	3	43.80	0	0.00	43.60	3	3,473	0.09%
2023/10/27	12	46.16	17	46.19	45.80	-5	3,464	-0.14%
2023/10/25	2	46.58	68	46.90	46.15	-66	3,467	-1.90%
2023/10/24	1	46.25	2	46.65	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	3	46.20	46.00	-3	3,507	-0.09%
2023/10/20	0	45.90	2	46.25	46.00	-2	3,539	-0.06%
2023/10/19	1	45.60	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	2	46.18	45.90	-2	3,621	-0.06%
2023/10/17	1	46.70	5	46.17	46.05	-4	3,611	-0.11%
2023/10/16	0	0.00	2	46.33	46.35	-2	3,738	-0.05%
2023/10/13	68	46.60	8	46.54	46.50	60	3,861	1.55%
2023/10/12	4	45.06	72	45.44	45.85	-68	3,963	-1.72%
2023/10/11	72	45.16	0	0.00	45.05	72	4,050	1.78%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/05	2	45.80	0	0.00	46.00	2	4,280	0.05%
2023/10/04	1	44.50	1	45.00	44.95	0	4,411	0.00%
2023/10/03	3	45.03	1	45.20	45.00	2	4,457	0.04%
2023/10/02	0	0.00	2	44.85	45.00	-2	4,520	-0.04%
2023/09/27	5	44.32	0.4	44.10	44.00	4.6	4,641	0.10%
2023/09/26	0	44.75	0	0.00	44.65	0	4,648	0.00%
2023/09/25	1	44.80	4	45.01	44.95	-3	4,702	-0.06%
2023/09/22	1	44.00	0	0.00	45.20	1	4,714	0.02%
2023/09/21	5	45.25	6	44.87	44.85	-1	4,742	-0.02%
2023/09/20	10	45.13	19	44.81	44.90	-9	4,817	-0.19%
2023/09/18	2	46.80	1.1	47.19	46.70	1	4,853	0.02%
2023/09/15	6.6	46.70	6.9	46.45	46.50	-0.3	4,802	-0.01%
2023/09/14	11	46.19	24	46.17	46.00	-13	4,750	-0.27%
2023/09/13	0	0.00	14	46.08	45.90	-14	4,749	-0.29%
2023/09/12	13.4	45.55	8	45.62	45.65	5.3	4,776	0.11%
2023/09/11	2	45.00	1	44.70	44.40	1	4,792	0.02%
2023/09/08	1	44.60	13	44.83	44.85	-12	5,009	-0.24%
2023/09/07	13	44.88	4	44.98	44.85	9	4,970	0.18%
2023/09/06	0	0.00	7	44.69	44.30	-7	4,892	-0.14%
2023/09/05	0	0.00	1	43.55	43.55	-1	4,848	-0.02%
2023/09/04	3	43.00	0	0.00	43.20	3	4,859	0.06%
2023/09/01	0	0.00	3.4	43.10	43.10	-3.4	4,864	-0.07%
2023/08/31	2	42.60	1	42.75	42.60	1	4,871	0.02%
2023/08/30	0	0.00	2	42.50	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	1	42.25	42.50	-1	4,909	-0.02%
2023/08/25	0	41.75	2	42.03	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	6	42.03	41.75	-6	4,913	-0.12%
2023/08/23	3	42.27	1	42.10	42.00	2	4,928	0.04%
2023/08/22	0	0.00	2	41.67	41.65	-2	4,921	-0.04%
2023/08/21	3	41.07	0	0.00	41.10	3	4,900	0.06%
2023/08/18	14	41.40	11.2	41.10	41.25	2.8	4,893	0.06%
2023/08/17	0	0.00	1	40.40	40.80	-1	4,877	-0.02%
2023/08/16	0	0.00	4	39.81	39.90	-4	4,857	-0.08%
2023/08/15	3.1	39.20	0	0.00	39.25	3.1	4,833	0.06%
2023/08/14	4.5	39.14	7	38.90	39.25	-2.5	4,827	-0.05%
2023/08/11	14.1	40.33	0	0.00	39.95	14.1	4,795	0.29%
2023/08/10	2	39.95	0	0.00	40.00	2	4,773	0.04%
2023/08/09	9.8	40.76	9	40.56	40.45	0.8	4,724	0.02%
2023/08/08	1.2	41.92	8	41.46	41.50	-6.8	4,637	-0.15%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/04	1	42.20	1	42.80	42.70	0	4,583	0.00%
2023/08/02	3.8	42.36	0.1	42.00	42.45	3.7	4,603	0.08%
2023/07/31	4	42.66	9	42.61	42.50	-5	4,534	-0.11%
2023/07/28	0	0.00	1	43.75	43.50	-1	4,463	-0.02%
2023/07/27	2.1	43.50	2	43.50	43.60	0.1	4,464	0.00%
2023/07/26	4	42.86	0	0.00	42.75	4	4,454	0.09%
2023/07/25	9	43.54	0	43.55	43.55	9	4,430	0.20%
2023/07/24	16.1	43.46	2	43.40	43.05	14.1	4,423	0.32%
2023/07/21	6	44.61	4	44.54	44.40	2	4,421	0.05%
2023/07/20	2	45.68	0	0.00	45.60	2	4,426	0.05%
2023/07/19	2	46.13	2	46.65	45.60	0	4,456	0.00%
2023/07/18	6	48.59	25.1	48.32	48.60	-19.1	4,399	-0.43%
2023/07/17	2.2	48.85	5	48.80	48.90	-2.8	4,293	-0.06%
2023/07/14	5	47.46	31	47.98	48.45	-26	4,239	-0.61%
2023/07/13	8.1	47.67	31.2	48.22	47.35	-23.1	4,166	-0.55%
2023/07/12	10	48.11	9	48.06	48.10	1	4,123	0.02%
2023/07/11	5	47.84	5	47.80	47.80	0	4,014	0.00%
2023/07/10	7.1	47.37	1	47.20	47.30	6.1	3,981	0.15%
2023/07/07	5	46.72	6	47.07	46.70	-1	3,963	-0.03%
2023/07/06	4	47.67	7	47.80	47.75	-3	3,922	-0.08%
2023/07/05	0	0.00	2	47.15	47.35	-2	3,870	-0.05%
2023/07/04	1	46.75	16	46.91	46.75	-15	3,838	-0.39%
2023/07/03	5	47.30	5	47.40	47.30	0	3,841	0.00%
2023/06/29	2	46.85	30	46.77	46.95	-28	3,842	-0.73%
2023/06/28	4	47.21	1.3	47.12	47.20	2.7	3,834	0.07%
2023/06/27	32	46.49	14.2	47.01	46.60	17.8	3,836	0.46%
2023/06/26	1.2	46.32	1	46.30	46.15	0.2	3,751	0.01%
2023/06/21	1	46.00	1	46.25	46.15	0	3,831	0.00%
2023/06/20	3	46.43	1	46.35	45.95	2	3,980	0.05%
2023/06/19	3.1	46.32	0	46.65	46.25	3.1	4,117	0.07%
2023/06/16	5	46.37	8	46.56	46.65	-3	4,269	-0.07%
2023/06/15	23.3	46.15	21	46.46	46.40	2.3	4,270	0.05%
2023/06/14	17.1	46.30	6.4	46.03	46.30	10.8	4,244	0.25%
2023/06/13	1	44.50	2	44.30	44.50	-1	4,099	-0.02%
2023/06/12	3	43.87	0	0.00	43.85	3	4,195	0.07%
2023/06/09	3	43.88	0	0.00	43.90	3	4,224	0.07%
2023/06/08	6.2	44.48	8	44.15	44.05	-1.8	4,254	-0.04%
2023/06/07	3	44.87	2	45.03	45.20	1	4,335	0.02%
2023/06/06	8	44.85	0	0.00	45.20	8	4,371	0.18%
2023/06/05	2	45.10	7	45.48	45.40	-5	4,430	-0.11%
2023/06/02	1	44.85	1.2	45.16	44.75	-0.2	4,433	0.00%
2023/06/01	2	44.50	1	44.70	44.65	1	4,454	0.02%
2023/05/31	6	44.82	2	44.80	44.95	4	4,466	0.09%
2023/05/30	0	0.00	5	45.00	44.95	-5	4,461	-0.11%
2023/05/29	0	0.00	21	44.80	44.80	-21	4,461	-0.47%
2023/05/25	0	0.00	2	44.00	44.05	-2	4,447	-0.04%
2023/05/24	0	0.00	2	43.93	44.00	-2	4,492	-0.04%
2023/05/23	21	44.25	1.2	44.27	44.10	19.8	4,510	0.44%
2023/05/22	1	43.55	4	43.63	43.70	-3	4,504	-0.07%
2023/05/19	1	43.30	0	0.00	43.20	1	4,523	0.02%
2023/05/18	1	43.45	5	43.52	43.50	-4	4,597	-0.09%
2023/05/17	2	42.98	3	43.03	43.00	-1	4,643	-0.02%
2023/05/16	0	0.00	1	42.80	42.80	-1	4,638	-0.02%
2023/05/12	1	41.96	0.2	42.50	42.40	0.8	4,730	0.02%
2023/05/11	12.1	42.29	11	42.10	42.05	1.1	4,834	0.02%
2023/05/10	2	42.40	0	0.00	42.60	2	4,903	0.04%
2023/05/09	5	43.05	1	42.85	42.60	4	4,975	0.08%
2023/05/08	2.5	44.02	1	43.90	43.80	1.5	4,988	0.03%
2023/05/05	0	0.00	3	44.12	43.95	-3	5,039	-0.06%
2023/05/04	1	43.90	1	43.95	43.95	0	5,109	0.00%
2023/05/03	10.2	43.71	10	44.00	44.10	0.2	5,198	0.00%
2023/05/02	1.6	44.00	3	43.80	44.00	-1.4	5,268	-0.03%
2023/04/28	2	43.20	0	0.00	43.20	2	5,378	0.04%
2023/04/27	14	42.55	11.2	43.15	43.20	2.9	5,360	0.05%
2023/04/26	27.2	42.43	14	42.46	42.50	13.2	5,334	0.25%
2023/04/25	7	43.39	12	43.47	42.55	-5	5,320	-0.09%
2023/04/24	4.1	43.74	2	43.80	43.55	2.1	5,314	0.04%
2023/04/21	4.1	44.70	5.1	44.06	44.10	-1	5,301	-0.02%
2023/04/20	3.1	45.37	8	45.48	45.15	-4.9	5,273	-0.09%
2023/04/19	6.1	45.82	3	45.62	45.25	3.1	5,337	0.06%
2023/04/18	4.2	46.17	0	0.00	46.15	4.2	5,261	0.08%
2023/04/17	5.1	46.16	3	46.20	46.15	2.1	5,238	0.04%
2023/04/14	3	46.72	2	46.88	46.70	1	5,182	0.02%
2023/04/13	4.1	47.32	1	47.80	46.85	3.1	5,147	0.06%
2023/04/12	2.2	47.80	12.4	47.88	48.35	-10.2	5,035	-0.20%
2023/04/11	5	48.48	0.1	48.60	48.30	4.9	4,993	0.10%
2023/04/10	8.5	48.55	0	0.00	48.65	8.5	4,980	0.17%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	2	47.60	2	48.10	47.60	0	4,906	0.00%
2023/03/31	2.1	48.61	4	48.96	48.50	-2	4,867	-0.04%
2023/03/30	15	48.64	8	48.69	48.65	7	4,837	0.14%
2023/03/29	7.1	48.41	1	48.60	48.00	6.1	4,819	0.13%
2023/03/28	12.1	48.60	20.4	48.46	48.10	-8.3	4,807	-0.17%
2023/03/27	5	48.56	16.1	49.03	48.90	-11.1	4,706	-0.23%
2023/03/24	6	49.31	50.1	49.42	49.35	-44.1	4,633	-0.95%
2023/03/23	23.2	48.98	6.1	49.26	49.55	17.1	4,531	0.38%
2023/03/22	3.1	48.60	10	48.68	48.90	-7	4,355	-0.16%
2023/03/21	50.1	47.95	9	47.97	47.70	41.1	4,191	0.98%
2023/03/20	2.1	46.93	9	46.87	47.20	-6.9	4,007	-0.17%
2023/03/17	13	46.94	3	46.75	46.20	10	3,945	0.25%
2023/03/16	5	46.55	16	46.53	46.45	-11	3,860	-0.28%
2023/03/15	21.4	46.26	19	46.03	45.95	2.4	3,782	0.06%
2023/03/14	6	44.23	1	44.80	44.90	5	3,738	0.13%
2023/03/13	1	44.30	3	44.75	44.75	-2	3,733	-0.05%
2023/03/10	29	45.76	14.2	45.60	45.40	14.8	3,731	0.40%
2023/03/09	4	46.50	2	46.50	46.20	2	3,782	0.05%
2023/03/08	2	46.80	10.7	46.44	46.90	-8.7	3,772	-0.23%
2023/03/07	10	46.25	11	46.20	46.10	-1	3,742	-0.03%
2023/03/06	25.1	45.92	0	0.00	46.05	25.1	3,738	0.67%
2023/03/02	1	44.95	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.50	20	44.58	45.10	-18	3,897	-0.46%
2023/02/24	0	0.00	1	45.55	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	7	45.36	45.35	-7	3,899	-0.18%
2023/02/22	1	44.85	1	44.85	45.15	0	3,948	0.00%
2023/02/21	0	0.00	3.1	46.16	45.85	-3.1	3,949	-0.08%
2023/02/20	6	46.40	2	46.40	46.35	4	4,028	0.10%
2023/02/17	1	46.01	3	46.05	46.25	-2	4,126	-0.05%
2023/02/16	1	45.95	1.2	46.43	46.45	-0.2	4,165	0.00%
2023/02/15	2	44.75	0	0.00	45.05	2	4,284	0.05%
2023/02/14	0	45.05	0	0.00	45.05	0	4,354	0.00%
2023/02/13	3	45.27	1	45.40	45.15	2	4,433	0.05%
2023/02/10	17	46.28	8	45.90	45.70	9	4,528	0.20%
2023/02/09	8.1	46.84	30	46.78	46.65	-22	4,594	-0.48%
2023/02/08	13	46.51	40	46.33	46.15	-27	4,578	-0.59%
2023/02/07	7	45.59	15	45.34	46.20	-8	4,562	-0.17%
2023/02/06	9.3	44.75	1	44.75	44.70	8.3	4,616	0.18%
2023/02/03	21	45.91	0	45.80	45.55	21	4,610	0.46%
2023/02/02	0	0.00	18	46.17	46.10	-18	4,610	-0.39%
2023/02/01	8	45.48	4	45.51	45.50	4	4,585	0.09%
2023/01/31	13	44.19	11	44.87	44.85	2	4,618	0.04%
2023/01/30	13	44.12	5	43.90	44.50	8	4,570	0.18%
2023/01/17	0	0.00	1	42.10	42.10	-1	4,472	-0.02%
2023/01/16	2.3	41.91	1	42.00	42.20	1.3	4,562	0.03%
2023/01/13	1	42.75	0	0.00	41.80	1	4,593	0.02%
2023/01/12	8	43.35	9	43.23	42.55	-1	4,600	-0.02%
2023/01/11	0	0.00	1	43.50	43.40	-1	4,613	-0.02%
2023/01/10	5.2	43.72	3	43.85	43.90	2.2	4,666	0.05%
2023/01/09	1	44.10	24.2	43.35	44.25	-23.2	4,683	-0.50%
2023/01/06	2	42.55	1	42.60	42.50	1	4,652	0.02%
2023/01/05	2	42.20	2.2	41.84	41.65	-0.2	4,758	0.00%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2023/01/03	2.2	40.76	3	41.25	41.45	-0.8	4,896	-0.02%
2022/12/30	0.2	41.00	0.1	41.10	40.80	0.2	4,942	0.00%
2022/12/28	10	41.65	2	40.75	40.75	8	5,203	0.15%
2022/12/26	5	41.80	0	0.00	41.80	5	5,361	0.09%
2022/12/23	1	41.60	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0.1	41.85	1	41.95	41.95	-0.9	5,563	-0.02%
2022/12/21	1.4	42.26	5	41.65	41.65	-3.6	5,752	-0.06%
2022/12/20	12	42.27	0	0.00	41.85	12	6,069	0.20%
2022/12/16	2	43.65	0	0.00	43.65	2	6,368	0.03%
2022/12/14	2.3	44.52	1	44.40	44.80	1.3	6,467	0.02%
2022/12/13	1	43.95	10	43.85	43.85	-9	6,483	-0.14%
2022/12/12	0	0.00	0.1	43.85	43.75	-0.1	6,505	0.00%
2022/12/09	8	45.06	0	0.00	44.25	8	6,550	0.12%
2022/12/08	1	44.75	3	44.75	44.85	-2	6,563	-0.03%
2022/12/07	11	45.35	8	44.75	44.75	3	6,595	0.05%
2022/12/06	0	0.00	9	46.72	46.00	-9	6,609	-0.14%
2022/12/05	4	47.68	0	0.00	47.70	4	6,613	0.06%
2022/12/02	1	47.45	7	47.72	47.60	-6	6,622	-0.09%
2022/12/01	18.1	47.45	47	47.47	47.70	-28.9	6,644	-0.43%
2022/11/30	13	45.51	11	45.96	45.95	2	6,594	0.03%
2022/11/29	1	45.10	0	0.00	45.20	1	6,728	0.01%
2022/11/28	0	0.00	4	45.60	45.55	-4	6,740	-0.06%
2022/11/25	3	46.15	0	46.50	45.90	3	6,802	0.04%
2022/11/24	3	46.27	21.1	46.35	46.50	-18.1	6,820	-0.27%
2022/11/23	9	45.99	7	45.55	45.20	2	6,795	0.03%
2022/11/22	3	45.55	1	45.50	45.65	2	6,842	0.03%
2022/11/21	0.1	46.09	5	45.85	45.85	-4.9	7,128	-0.07%
2022/11/18	0	45.85	2	45.90	45.65	-2	7,432	-0.03%
2022/11/17	1	46.10	0	0.00	46.20	1	7,423	0.01%
2022/11/16	10	45.93	9	46.01	46.10	1	7,464	0.01%
2022/11/15	22	45.86	6	45.52	46.00	16	7,430	0.22%
2022/11/14	0	0.00	25	45.19	45.00	-25	7,468	-0.33%
2022/11/11	42	45.72	52	45.82	44.75	-10	7,530	-0.13%
2022/11/10	3	43.75	5	43.61	43.80	-2	7,430	-0.03%
2022/11/09	0	0.00	90	42.91	43.00	-90	7,527	-1.20%
2022/11/08	5	42.78	2	42.69	42.25	3	7,570	0.04%
2022/11/07	6	41.93	4	42.33	42.35	2	7,805	0.03%
2022/11/04	10	41.68	11	41.69	42.20	-1	8,032	-0.01%
2022/11/03	6	40.87	9	41.21	41.40	-3	8,027	-0.04%
2022/11/02	9	40.73	7	40.92	41.00	2	8,098	0.02%
2022/11/01	4	40.45	7	40.18	40.20	-3	8,034	-0.04%
2022/10/31	1	39.80	8	39.83	39.90	-7	8,129	-0.09%
2022/10/28	5	39.14	2	39.35	39.05	3	8,131	0.04%
2022/10/27	4	39.48	22	39.63	39.95	-18	8,121	-0.22%
2022/10/26	7	37.95	20	38.21	37.60	-13	8,063	-0.16%
2022/10/25	3	38.58	1	38.45	38.30	2	8,072	0.02%
2022/10/24	10	39.52	16	40.15	38.95	-6	8,111	-0.07%
2022/10/21	3	38.53	0	0.00	39.05	3	8,078	0.04%
2022/10/20	2	38.38	1	39.35	38.70	1	8,089	0.01%
2022/10/19	6	39.24	2	39.60	39.00	4	8,105	0.05%
2022/10/18	12	39.68	5	40.05	39.55	7	8,090	0.09%
2022/10/17	1.2	37.60	3	39.03	39.80	-1.8	8,162	-0.02%
2022/10/14	0	0.00	11	38.41	38.95	-11	8,231	-0.13%
2022/10/13	6.2	37.49	23	36.50	36.40	-16.8	8,282	-0.20%
2022/10/12	3	38.62	2	38.78	38.70	1	8,242	0.01%
2022/10/11	4	38.35	2	38.55	38.40	2	8,291	0.02%
2022/10/07	11	40.58	9.7	40.57	40.60	1.3	8,336	0.02%
2022/10/06	11	40.97	7	41.22	41.10	4	8,352	0.05%
2022/10/05	24.7	41.31	64	41.44	40.80	-39.3	8,345	-0.47%
2022/10/04	7	39.71	20	39.85	39.90	-13	8,311	-0.16%
2022/10/03	17	38.65	4	38.72	38.60	13	8,391	0.15%
2022/09/30	12	37.45	21	37.79	39.45	-9	8,407	-0.11%
2022/09/29	3.1	38.53	1	39.05	38.30	2.1	8,428	0.03%
2022/09/28	12.2	38.97	5	38.50	37.90	7.2	8,439	0.09%
2022/09/27	37	38.39	44	38.65	40.30	-7	8,331	-0.08%
2022/09/26	47	41.91	25.1	41.75	40.15	21.9	8,083	0.27%
2022/09/23	19.4	45.28	9	45.09	44.60	10.4	7,976	0.13%
2022/09/22	26	45.35	3	45.48	45.80	23	7,992	0.29%
2022/09/21	7	45.78	5	46.10	45.35	2	7,978	0.03%
2022/09/20	7	46.97	2	47.90	46.60	5	7,971	0.06%
2022/09/19	4	47.21	3	47.67	46.80	1	8,015	0.01%
2022/09/16	2	47.73	4	47.55	47.25	-2	8,045	-0.02%
2022/09/15	10	48.93	1	49.35	48.25	9	8,114	0.11%
2022/09/14	2	48.80	0	0.00	48.80	2	8,186	0.02%
2022/09/13	32	48.85	31	49.86	48.90	1	8,228	0.01%
2022/09/12	12	49.35	54	49.41	49.30	-42	8,309	-0.51%
2022/09/08	1	47.50	2	47.90	48.00	-1	8,404	-0.01%
2022/09/07	3	46.47	2	46.78	46.50	1	8,480	0.01%
2022/09/06	4	47.88	20	47.50	47.30	-16	8,494	-0.19%
2022/09/05	105	50.39	4	48.95	48.50	101	8,483	1.19%	大買/鉅額交易
2022/09/02	16	51.36	2	51.30	51.00	14	8,479	0.17%
2022/09/01	20	51.28	10	51.13	51.10	10	8,484	0.12%
2022/08/31	2	51.30	10	51.90	52.20	-8	8,464	-0.09%
2022/08/30	3	51.80	12	51.68	52.00	-9	8,477	-0.11%
2022/08/29	13	50.64	36	50.76	50.70	-23	8,441	-0.27%
2022/08/26	64.1	53.54	34.2	53.30	52.70	29.9	8,393	0.36%
2022/08/25	65.1	52.58	58	52.64	53.60	7.1	8,176	0.09%
2022/08/24	8	50.44	87	50.69	50.30	-79	7,970	-0.99%
2022/08/23	14	50.14	7	50.39	50.70	7	8,204	0.09%
2022/08/22	1	50.90	1	51.10	50.80	0	8,484	0.00%
2022/08/19	16	51.81	7	51.93	51.60	9	8,626	0.10%
2022/08/18	13	50.95	15	50.71	51.50	-2	8,886	-0.02%
2022/08/17	5.5	50.78	2.2	51.10	50.90	3.4	8,984	0.04%
2022/08/16	21.2	50.80	21.5	51.33	51.00	-0.4	9,064	0.00%
2022/08/15	6	49.94	8	50.01	50.20	-2	8,954	-0.02%
2022/08/12	16.1	50.40	23	50.42	50.30	-6.9	8,964	-0.08%
2022/08/11	40.1	49.60	39	49.57	49.60	1	8,792	0.01%
2022/08/10	10	46.84	18	47.38	47.60	-8	8,698	-0.09%
2022/08/09	11.4	47.10	8	47.29	47.10	3.4	8,845	0.04%
2022/08/08	5	45.69	2	45.75	45.95	3	9,344	0.03%
2022/08/05	16	45.72	17	45.85	46.50	-1	9,800	-0.01%
2022/08/04	15	44.51	14	44.85	45.30	1	9,801	0.01%
2022/08/03	5	45.07	14	45.21	45.10	-9	9,954	-0.09%
2022/08/02	4	45.60	0	0.00	45.45	4	10,187	0.04%
2022/08/01	16	47.19	19	47.36	47.15	-3	10,426	-0.03%
2022/07/29	1	47.65	5	48.07	47.75	-4	10,543	-0.04%
2022/07/28	0	0.00	2	47.60	47.00	-2	10,780	-0.02%
2022/07/27	10	46.37	22	45.85	47.15	-12	10,957	-0.11%
2022/07/26	0	0.00	3	46.07	45.90	-3	10,981	-0.03%
2022/07/25	3	47.37	3	47.27	47.55	0	11,009	0.00%
2022/07/22	23.2	48.45	17	48.79	48.10	6.2	11,136	0.06%
2022/07/21	3	48.23	16	48.48	48.95	-13	11,207	-0.12%
2022/07/20	11	47.55	9	47.75	47.25	2	11,225	0.02%
2022/07/19	25	46.29	10	46.50	46.55	15	11,345	0.13%
2022/07/18	1	47.60	8.1	48.14	48.20	-7.1	11,402	-0.06%
2022/07/15	1.1	47.29	39	47.39	47.55	-37.9	11,364	-0.33%
2022/07/14	5	45.80	0	0.00	46.15	5	11,335	0.04%
2022/07/13	2	44.93	4	44.80	44.80	-2	11,443	-0.02%
2022/07/12	43.6	44.86	15	44.00	44.00	28.6	11,600	0.25%
2022/07/11	32.6	47.38	1	48.00	47.30	31.6	11,749	0.27%
2022/07/08	14	46.12	124.2	45.53	46.40	-110.2	11,789	-0.93%	大賣/鉅額交易
2022/07/07	131	44.78	12	44.94	44.90	119	11,800	1.01%	大買/鉅額交易
2022/07/06	33	44.10	10	43.24	43.30	23	12,100	0.19%
2022/07/05	11	44.53	13.5	45.83	46.00	-2.5	12,371	-0.02%
2022/07/04	4.2	44.49	4	44.70	44.55	0.2	12,364	0.00%
2022/07/01	42	46.22	38	45.21	45.05	4	12,365	0.03%
2022/06/30	15	48.88	17	48.24	48.05	-2	12,273	-0.02%
2022/06/29	14	50.17	13	50.48	50.50	1	12,324	0.01%
2022/06/28	15	50.55	19	50.96	51.00	-4	12,440	-0.03%
2022/06/27	6	51.97	67	52.23	52.40	-61	12,592	-0.48%
2022/06/24	1.1	50.16	4	50.70	50.50	-2.9	12,776	-0.02%
2022/06/23	4	49.95	1	49.50	49.95	3	13,229	0.02%
2022/06/22	142	50.57	3	51.13	50.20	139	14,000	0.99%	大買/鉅額交易
2022/06/21	2	50.70	3	52.13	52.40	-1	14,530	-0.01%
2022/06/20	39	51.21	6	51.28	50.20	33	14,839	0.22%
2022/06/17	21	52.95	23	52.67	52.60	-2	14,885	-0.01%
2022/06/16	51	56.39	21	55.41	54.60	30	14,888	0.20%
2022/06/15	17	57.75	11	57.47	57.00	6	14,993	0.04%
2022/06/14	26	56.67	17.3	57.90	58.40	8.7	15,309	0.06%
2022/06/13	9	58.47	14	58.57	57.70	-5	15,378	-0.03%
2022/06/10	2	60.30	151	60.37	60.50	-149	15,371	-0.97%	大賣/鉅額交易
2022/06/09	24	61.19	12	61.03	61.00	12	15,626	0.08%
2022/06/08	20	61.54	0	0.00	60.80	20	15,664	0.13%
2022/06/07	2	61.15	1	61.10	61.30	1	15,905	0.01%
2022/06/06	9	61.21	3	61.20	61.00	6	16,035	0.04%
2022/06/02	1	61.50	7	61.67	61.60	-6	16,288	-0.04%
2022/06/01	16	61.51	2	61.65	61.60	14	16,483	0.08%
2022/05/31	38.1	62.57	33	62.50	62.30	5.1	16,488	0.03%
2022/05/30	30	62.27	84	62.39	62.00	-54	16,441	-0.33%
2022/05/27	15	60.82	9	61.11	60.70	6	16,268	0.04%
2022/05/26	40	60.52	39.2	60.34	60.00	0.8	16,175	0.00%
2022/05/25	6	59.43	19	59.51	59.80	-13	15,883	-0.08%
2022/05/24	28	59.14	212	58.01	57.50	-184	15,892	-1.16%	大賣/鉅額交易
2022/05/23	11	59.84	18	59.88	59.40	-7	15,785	-0.04%
2022/05/20	216	59.25	30	59.44	59.60	186	15,830	1.17%	大買/鉅額交易
2022/05/19	22	57.70	180	57.71	59.60	-158	15,801	-1.00%	大賣/鉅額交易
2022/05/18	126.1	60.17	5	59.52	59.30	121.1	15,781	0.77%	大買/鉅額交易
2022/05/17	89	58.87	26	59.13	60.10	63	15,738	0.40%
2022/05/16	210.9	59.82	250.2	58.81	58.60	-39.3	15,715	-0.25%	大買/大賣/
2022/05/13	128	59.37	201.3	59.44	59.70	-73.3	15,340	-0.48%	大買/大賣/
2022/05/12	10	56.46	11	55.96	55.50	-1	15,166	-0.01%
2022/05/11	95.2	57.59	88	57.21	56.90	7.2	15,825	0.05%
2022/05/10	162	56.06	20	56.72	58.00	142	16,239	0.87%	大買/鉅額交易
2022/05/09	9	56.82	21	56.92	56.60	-12	16,322	-0.07%
2022/05/06	27	55.40	43	55.59	55.50	-16	16,342	-0.10%
2022/05/05	12.6	57.66	164	57.05	57.80	-151.4	16,717	-0.91%	大賣/鉅額交易
2022/05/04	166	55.61	9	55.73	55.60	157	16,714	0.94%	大買/鉅額交易
2022/05/03	1.2	54.55	14	55.24	55.50	-12.8	16,822	-0.08%
2022/04/29	12	54.89	161	54.81	54.30	-149	17,101	-0.87%	大賣/鉅額交易
2022/04/28	31	54.88	16	54.56	54.70	15	17,318	0.09%
2022/04/27	10	52.44	22	52.52	53.80	-12	17,354	-0.07%
2022/04/26	149	54.87	9	55.27	54.70	140	17,287	0.81%	大買/鉅額交易
2022/04/25	45.6	54.72	45	54.62	54.20	0.6	17,357	0.00%
2022/04/22	35	58.00	14	58.86	57.90	21	17,523	0.12%
2022/04/21	2.5	59.98	7	60.07	59.90	-4.5	17,766	-0.03%
2022/04/20	40	59.25	36	59.14	58.90	4	18,011	0.02%
2022/04/19	14	60.04	18	60.48	59.30	-4	18,412	-0.02%
2022/04/18	49	59.40	111	60.00	59.00	-62	18,403	-0.34%	大賣/
2022/04/15	31.2	59.26	18	59.74	58.40	13.2	18,432	0.07%
2022/04/14	55.6	61.44	35	60.94	60.80	20.6	18,655	0.11%
2022/04/13	10	62.24	21	62.05	62.40	-11	18,634	-0.06%
2022/04/12	85.2	61.73	26.6	62.02	60.90	58.6	18,821	0.31%
2022/04/11	95.2	63.95	66	64.49	62.60	29.2	18,728	0.16%
2022/04/08	54.1	68.06	61	67.82	68.00	-6.9	18,893	-0.04%
2022/04/07	8	68.68	3	69.43	68.00	5	18,970	0.03%
2022/04/06	10	68.39	6	68.53	69.40	4	19,232	0.02%
2022/04/01	27.2	67.71	25	67.99	69.00	2.2	19,662	0.01%
2022/03/31	27.2	69.00	15.2	69.13	68.90	12	19,841	0.06%
2022/03/30	43	70.40	34	70.22	69.80	9	19,946	0.05%
2022/03/29	24	70.13	83	69.53	70.00	-59	20,416	-0.29%
2022/03/28	65	69.09	22	68.98	70.50	43	20,327	0.21%
2022/03/25	214.8	72.55	55	73.81	71.10	159.8	20,092	0.80%	大買/鉅額交易
2022/03/24	295.7	76.20	116	76.01	76.30	179.7	19,374	0.93%	大買/大賣/鉅額交易
2022/03/23	38	78.60	45	79.05	79.00	-7	19,064	-0.04%
2022/03/22	10	76.90	37	76.84	77.20	-27	19,631	-0.14%
2022/03/21	13	76.10	43	76.27	75.80	-30	19,753	-0.15%
2022/03/18	34	75.03	22.1	74.94	75.30	11.9	20,122	0.06%
2022/03/17	30	73.92	53.1	73.71	74.90	-23.1	20,327	-0.11%
2022/03/16	11	70.97	12.1	71.28	70.40	-1.1	20,662	-0.01%
2022/03/15	114.3	70.66	4	70.45	70.20	110.3	21,408	0.52%	大買/鉅額交易
2022/03/14	37	72.96	35.4	72.79	72.50	1.6	23,269	0.01%
2022/03/11	6.4	70.43	13	70.75	71.40	-6.6	23,531	-0.03%
2022/03/10	29	71.99	17	71.79	71.70	12	24,096	0.05%
2022/03/09	8.3	68.92	9	69.33	68.60	-0.7	24,579	0.00%
2022/03/08	31.4	69.00	8	69.38	68.10	23.4	25,744	0.09%
2022/03/07	35.2	72.22	9	72.32	72.00	26.2	27,870	0.09%
2022/03/04	18.4	76.64	21	77.02	76.50	-2.6	30,560	-0.01%
2022/03/03	27	77.44	25	77.52	77.40	2	32,162	0.01%
2022/03/02	16	75.50	9	75.86	76.30	7	33,425	0.02%
2022/03/01	1	73.40	28	74.38	75.20	-27	35,505	-0.08%
2022/02/25	14	72.89	13	72.47	72.40	1	37,159	0.00%
2022/02/24	32.5	73.18	40	71.96	71.50	-7.5	37,706	-0.02%
2022/02/23	17.1	75.14	22	75.37	75.80	-4.9	38,556	-0.01%
2022/02/22	12.1	75.73	6	75.00	74.90	6.1	38,753	0.02%
2022/02/21	12	77.59	11.4	77.49	77.30	0.7	38,827	0.00%
2022/02/18	34.1	77.31	53	77.15	78.30	-18.9	39,120	-0.05%
2022/02/17	50.2	77.72	21	77.21	77.00	29.2	39,815	0.07%
2022/02/16	25	78.78	36	79.24	78.10	-11	39,830	-0.03%
2022/02/15	62.1	78.91	53	79.09	77.80	9.1	40,095	0.02%
2022/02/14	32	78.23	20.1	78.48	77.80	11.9	40,215	0.03%
2022/02/11	120	79.78	158.3	79.93	79.70	-38.3	40,771	-0.09%	大買/大賣/
2022/02/10	76.3	76.96	51.3	77.13	78.10	25	40,750	0.06%
2022/02/09	23	74.75	26.1	75.03	74.70	-3.1	40,664	-0.01%
2022/02/08	15.2	72.97	16	72.99	73.00	-0.8	41,039	0.00%
2022/02/07	62.4	72.94	56	72.91	73.40	6.4	40,868	0.02%
2022/01/26	18	75.08	21	75.69	76.80	-3	40,695	-0.01%
2022/01/25	31.1	75.34	31	75.82	75.40	0.1	41,051	0.00%
2022/01/24	20	74.33	24	74.34	75.30	-4	41,508	-0.01%
2022/01/21	36.5	74.94	35	73.79	73.10	1.5	41,929	0.00%
2022/01/20	25.2	76.28	21	76.81	77.60	4.2	41,885	0.01%
2022/01/19	38.5	77.12	28	77.23	77.10	10.5	41,826	0.03%
2022/01/18	26.2	79.33	24	79.67	78.60	2.2	41,937	0.01%
2022/01/17	70	79.19	74	79.50	79.30	-4	41,950	-0.01%
2022/01/14	45.4	77.53	23	77.82	78.10	22.4	42,033	0.05%
2022/01/13	49	79.72	58	80.13	79.60	-9	42,427	-0.02%
2022/01/12	58.2	79.73	40	79.84	78.20	18.2	42,420	0.04%
2022/01/11	21.4	79.03	14	78.88	78.30	7.4	42,167	0.02%
2022/01/10	18.2	78.33	26.2	79.48	80.00	-8	42,243	-0.02%
2022/01/07	32	79.86	20.5	79.17	78.50	11.5	42,337	0.03%
2022/01/06	14.1	82.20	6	82.43	82.90	8.1	41,989	0.02%
2022/01/05	25.1	83.93	6.2	83.36	82.50	18.9	42,144	0.04%
2022/01/04	14	84.92	37	85.51	85.50	-23	42,220	-0.05%
2022/01/03	43.3	86.67	47	85.72	84.80	-3.7	42,114	-0.01%
2021/12/30	28	85.17	18.6	85.42	85.50	9.4	42,011	0.02%
2021/12/29	18	85.29	32.2	85.38	85.00	-14.2	42,044	-0.03%
2021/12/28	25	84.87	30	85.38	84.20	-5	41,934	-0.01%
2021/12/27	37	84.54	38.1	84.45	84.70	-1.1	41,756	0.00%
2021/12/24	23	83.65	27	83.04	82.50	-4	41,692	-0.01%
2021/12/23	46	84.00	51.1	83.93	83.20	-5.1	41,679	-0.01%
2021/12/22	11	81.56	17	81.93	81.00	-6	41,410	-0.01%
2021/12/21	41.1	81.39	33.1	81.23	81.20	8	41,428	0.02%
2021/12/20	9	82.30	38	82.86	82.20	-29	41,361	-0.07%
2021/12/17	34.6	82.86	10	82.47	82.40	24.6	41,536	0.06%
2021/12/16	104.2	84.65	110.4	84.97	84.50	-6.2	41,773	-0.01%	大買/大賣/
2021/12/15	33	81.71	18	81.61	81.80	15	41,044	0.04%
2021/12/14	45.4	81.09	45.5	81.09	81.60	-0.1	41,013	0.00%
2021/12/13	32.2	83.34	18	83.21	82.80	14.2	40,747	0.03%
2021/12/10	75	85.13	71	85.00	84.90	4	40,474	0.01%
2021/12/09	88.7	86.44	106	86.38	84.60	-17.4	39,901	-0.04%	大賣/
2021/12/08	169	87.79	178.6	88.06	88.40	-9.6	39,235	-0.02%	大買/大賣/
2021/12/07	66	83.72	50.2	83.15	84.30	15.8	37,600	0.04%
2021/12/06	65.2	83.81	55.6	83.67	83.30	9.6	37,365	0.03%
2021/12/03	50	86.02	96	85.91	86.50	-46	37,287	-0.12%
2021/12/02	117.1	86.17	101.1	85.77	85.40	16	37,252	0.04%	大買/大賣/
2021/12/01	197.2	85.27	163.6	85.57	86.70	33.6	36,316	0.09%	大買/大賣/
2021/11/30	401.2	85.47	390.5	84.94	81.80	10.7	34,565	0.03%	大買/大賣/
2021/11/29	198.2	79.86	198.2	80.35	84.90	0	32,731	0.00%	大買/大賣/
2021/11/26	115.5	77.35	126.5	77.76	77.20	-11.1	31,324	-0.04%	大買/大賣/
2021/11/25	114.1	77.26	124.1	77.75	79.70	-10	30,253	-0.03%	大買/大賣/
2021/11/24	65	75.79	271.3	76.19	76.40	-206.3	28,302	-0.73%	大賣/鉅額交易
2021/11/23	151	69.74	82	69.56	69.50	69	27,223	0.25%	大買/
2021/11/22	61.2	70.28	111.9	70.47	71.20	-50.6	27,501	-0.18%	大賣/
2021/11/19	10.1	68.06	11	68.03	67.30	-0.9	27,702	0.00%
2021/11/18	32	68.08	7	67.89	67.70	25	27,758	0.09%
2021/11/17	19.2	68.60	27	68.21	68.90	-7.8	27,904	-0.03%
2021/11/16	84	69.27	109	69.12	68.20	-25	27,849	-0.09%	大賣/
2021/11/15	17	67.76	24.4	67.64	67.40	-7.4	27,355	-0.03%
2021/11/12	81.7	67.96	60.2	66.89	66.80	21.5	27,411	0.08%
2021/11/11	40.2	68.69	23.6	68.74	68.60	16.6	27,191	0.06%
2021/11/10	35.5	69.65	49.7	69.75	69.60	-14.2	27,049	-0.05%
2021/11/09	39.9	68.49	42.1	68.83	68.30	-2.2	26,377	-0.01%
2021/11/08	61	66.96	25	67.45	66.60	36	25,834	0.14%
2021/11/05	47	67.06	44.1	67.83	66.30	2.9	25,599	0.01%
2021/11/04	27	64.61	32	64.83	64.70	-5	25,211	-0.02%
2021/11/03	37.1	64.18	14.7	64.28	64.10	22.4	25,388	0.09%
2021/11/02	70	67.18	66.1	65.89	65.50	3.9	25,396	0.02%
2021/11/01	77.3	66.93	87.8	67.39	68.00	-10.5	25,138	-0.04%
2021/10/29	86	64.36	111.5	64.91	64.20	-25.5	24,825	-0.10%	大賣/
2021/10/28	18	62.67	20	63.05	61.60	-2	24,286	-0.01%
2021/10/27	26.9	62.01	6	62.05	62.10	20.9	24,335	0.09%
2021/10/26	17	61.73	13	62.09	61.20	4	24,811	0.02%
2021/10/25	63	61.11	13.2	61.28	61.60	49.8	25,087	0.20%
2021/10/22	65	61.73	53.3	61.84	62.00	11.7	25,756	0.05%
2021/10/21	53.3	61.00	59.2	61.49	60.50	-5.9	26,940	-0.02%
2021/10/20	19	58.59	19	58.78	58.30	0	27,151	0.00%
2021/10/19	18.1	57.41	16	57.44	57.10	2.1	27,572	0.01%
2021/10/18	22.3	57.27	23	57.26	56.80	-0.7	28,329	0.00%
2021/10/15	34	58.13	36	58.25	58.80	-2	28,865	-0.01%
2021/10/14	160	56.05	164.2	56.09	55.10	-4.2	29,007	-0.01%	大買/大賣/
2021/10/13	10	56.20	7	56.39	54.90	3	29,386	0.01%
2021/10/12	49.2	58.37	26	58.08	57.70	23.2	29,393	0.08%
2021/10/08	35	61.09	35	61.11	61.30	0	29,452	0.00%
2021/10/07	38.3	61.82	40.5	62.33	62.10	-2.2	29,875	-0.01%
2021/10/06	9.3	59.00	2	58.75	58.50	7.3	31,380	0.02%
2021/10/05	4	60.05	9	59.09	60.40	-5	32,249	-0.02%
2021/10/04	22	59.68	15	60.64	58.20	7	32,428	0.02%
2021/10/01	47.1	61.75	45.1	61.06	60.50	2	33,205	0.01%
2021/09/30	24	62.69	148	62.86	63.60	-124	34,625	-0.36%	大賣/鉅額交易
2021/09/29	61.1	64.24	34	63.29	63.20	27.1	34,630	0.08%
2021/09/28	14.2	67.75	9	67.62	67.10	5.2	34,636	0.02%
2021/09/27	7.2	69.03	20	68.54	68.10	-12.8	34,805	-0.04%
2021/09/24	22.3	69.98	17	69.47	69.00	5.3	35,209	0.01%
2021/09/23	101	70.73	97.1	70.59	69.60	3.9	35,387	0.01%	大買/
2021/09/22	13.1	69.06	19	69.03	69.30	-5.9	35,842	-0.02%
2021/09/17	40	68.20	32	68.39	69.40	8	36,073	0.02%
2021/09/16	9	68.91	18	68.98	69.00	-9	36,748	-0.02%
2021/09/15	36	67.07	9.1	67.21	67.10	26.9	37,667	0.07%
2021/09/14	3	68.47	9	68.61	68.10	-6	39,322	-0.02%
2021/09/13	14	68.99	32	68.66	68.30	-18	40,604	-0.04%
2021/09/10	32	68.18	19	68.68	69.30	13	41,229	0.03%
2021/09/09	57.1	66.86	67	67.12	67.00	-9.9	43,160	-0.02%
2021/09/08	53	66.02	28	66.08	65.00	25	43,523	0.06%
2021/09/07	93.2	70.18	78.1	69.16	68.60	15.1	43,238	0.03%
2021/09/06	19.1	70.79	16.7	70.88	70.60	2.4	42,950	0.01%
2021/09/03	163.1	71.85	60	71.29	72.00	103.1	42,853	0.24%	大買/鉅額交易
2021/09/02	130	71.49	135	70.88	68.80	-5	43,072	-0.01%	大買/大賣/
2021/09/01	16.3	69.99	33	70.03	70.70	-16.7	42,978	-0.04%
2021/08/31	22.2	70.15	20	70.07	70.40	2.2	43,744	0.01%
2021/08/30	10	69.50	57	69.84	69.60	-47	43,580	-0.11%
2021/08/27	71.2	69.36	33	69.81	68.70	38.2	43,718	0.09%
2021/08/26	67.1	69.88	59	69.81	70.20	8.1	43,464	0.02%
2021/08/25	155	68.74	119	68.68	68.70	36	42,798	0.08%	大買/大賣/
2021/08/24	17	65.59	21	65.48	64.60	-4	41,825	-0.01%
2021/08/23	21	65.12	41	64.52	64.90	-20	41,991	-0.05%
2021/08/20	27	62.21	13	61.87	62.00	14	42,002	0.03%
2021/08/19	33	62.02	23	61.13	60.00	10	42,029	0.02%
2021/08/18	17	57.88	28	58.44	60.30	-11	42,809	-0.03%
2021/08/17	8	58.68	12	57.73	56.00	-4	42,930	-0.01%
2021/08/16	18	59.42	26	59.89	59.20	-8	42,830	-0.02%
2021/08/13	5	60.54	11.2	60.32	59.80	-6.2	42,736	-0.01%
2021/08/12	22	63.04	5	62.98	63.00	17	42,761	0.04%
2021/08/11	14	62.54	18.6	62.42	63.00	-4.6	42,854	-0.01%
2021/08/10	32	63.79	71	64.07	62.70	-39	42,903	-0.09%
2021/08/09	52	67.70	94	66.38	65.50	-42	43,104	-0.10%
2021/08/06	70	69.78	21.2	69.80	69.30	48.8	43,250	0.11%
2021/08/05	64	71.10	62.4	71.46	71.60	1.6	43,441	0.00%
2021/08/04	48	70.60	27	71.31	69.70	21	43,842	0.05%
2021/08/03	10	69.29	8	69.23	69.00	2	43,935	0.00%
2021/08/02	67	69.13	27	69.03	68.70	40	44,212	0.09%
2021/07/30	67	71.53	37	70.99	69.80	30	44,358	0.07%
2021/07/29	32	69.56	58.5	70.05	71.80	-26.5	44,148	-0.06%
2021/07/28	121.8	67.93	55.2	66.87	67.60	66.6	44,340	0.15%	大買/
2021/07/27	152.3	73.20	117	73.57	71.70	35.3	44,608	0.08%	大買/大賣/
2021/07/26	63.1	70.83	122	71.26	71.20	-58.9	43,726	-0.13%	大賣/
2021/07/23	59	68.73	35	69.90	67.90	24	43,313	0.06%
2021/07/22	80	69.50	78	69.52	69.30	2	43,250	0.00%
2021/07/21	36	67.24	83.1	67.35	66.40	-47.1	43,084	-0.11%
2021/07/20	46	66.25	39	65.82	65.10	7	44,059	0.02%
2021/07/19	35	65.96	26	66.25	67.10	9	45,994	0.02%
2021/07/16	14	65.36	14.1	65.48	65.10	-0.1	47,289	0.00%
2021/07/15	23	65.37	27	65.28	65.50	-4	50,274	-0.01%
2021/07/14	40	67.31	54	67.06	66.50	-14	51,027	-0.03%
2021/07/13	150	69.52	144.3	69.47	67.10	5.7	50,995	0.01%	大買/大賣/
2021/07/12	117.1	65.90	91.7	66.60	67.70	25.4	49,305	0.05%	大買/
2021/07/09	25	64.26	26	64.57	63.90	-1	48,631	0.00%
2021/07/08	99	65.13	60.2	65.33	64.20	38.8	49,415	0.08%
2021/07/07	105.2	63.93	243.3	64.07	65.70	-138.1	49,823	-0.28%	大買/大賣/鉅額交易
2021/07/06	15	60.83	20	61.06	60.70	-5	49,067	-0.01%
2021/07/05	22	61.82	30	62.16	62.00	-8	50,883	-0.02%
2021/07/02	10.4	60.11	32	60.55	61.30	-21.6	51,926	-0.04%
2021/07/01	68.1	59.32	204.2	60.28	58.80	-136.1	52,148	-0.26%	大賣/鉅額交易
2021/06/30	82	61.93	52	62.15	61.10	30	51,772	0.06%
2021/06/29	112.5	63.19	134	63.12	62.00	-21.5	51,477	-0.04%	大買/大賣/
2021/06/28	23	61.17	23	61.40	61.00	0	50,641	0.00%
2021/06/25	150	61.55	162	62.15	60.90	-12	50,287	-0.02%	大買/大賣/
2021/06/24	144.3	62.97	120	63.02	62.80	24.3	49,465	0.05%	大買/大賣/
2021/06/23	153	62.27	207	61.99	64.50	-54	48,366	-0.11%	大買/大賣/
2021/06/22	150.1	60.45	312	60.89	59.60	-161.9	46,598	-0.35%	大買/大賣/鉅額交易
2021/06/21	331	58.85	255	58.90	59.20	76	45,198	0.17%	大買/大賣/
2021/06/18	322	59.32	240	58.94	58.00	82	44,400	0.18%	大買/大賣/
2021/06/17	32	55.55	135	56.08	56.50	-103	42,212	-0.24%	大賣/鉅額交易
2021/06/16	12	54.18	37.7	54.16	53.20	-25.7	41,615	-0.06%
2021/06/15	65	54.36	22	54.59	54.50	43	41,494	0.10%
2021/06/11	26	54.24	18	54.09	53.70	8	41,405	0.02%
2021/06/10	65	55.66	30	56.00	55.10	35	41,386	0.08%
2021/06/09	232	54.71	100	55.02	54.50	132	40,538	0.33%	大買/鉅額交易
2021/06/08	87	54.06	174	54.19	53.40	-87	39,603	-0.22%	大賣/
2021/06/07	36	51.88	41.2	51.91	52.30	-5.2	38,610	-0.01%
2021/06/04	34	52.58	29.8	52.32	51.50	4.2	38,533	0.01%
2021/06/03	37	51.78	39.9	52.09	52.70	-2.9	38,248	-0.01%
2021/06/02	10	50.99	33	51.47	50.70	-23	37,984	-0.06%
2021/06/01	44	52.21	26	51.87	51.60	18	37,889	0.05%
2021/05/28	24	51.10	47	51.22	50.80	-23	37,541	-0.06%
2021/05/27	19	49.95	45	50.43	50.00	-26	37,595	-0.07%
2021/05/26	149	51.29	107	51.40	49.65	42	38,069	0.11%	大買/大賣/
2021/05/25	13	47.73	70.1	48.52	49.35	-57.1	37,991	-0.15%
2021/05/24	4	44.35	28	44.96	44.90	-24	37,818	-0.06%
2021/05/21	5.1	43.75	18	43.78	44.10	-12.9	37,958	-0.03%
2021/05/20	32.2	44.14	14	44.60	42.90	18.2	38,330	0.05%
2021/05/19	91	44.54	87	44.73	45.55	4	38,318	0.01%
2021/05/18	56	43.78	24	44.03	45.15	32	38,251	0.08%
2021/05/17	57	41.85	75	42.12	41.35	-18	38,136	-0.05%
2021/05/14	47.1	45.58	31	45.65	44.45	16.1	37,652	0.04%
2021/05/13	49	45.55	60	45.69	46.10	-11	37,223	-0.03%
2021/05/12	45	45.85	31	45.58	45.20	14	36,716	0.04%
2021/05/11	18	48.65	20	49.02	48.10	-2	35,969	-0.01%
2021/05/10	63.5	52.19	18	52.53	51.50	45.5	35,516	0.13%
2021/05/07	27	53.97	19	52.91	54.70	8	35,156	0.02%
2021/05/06	57	52.65	33	52.19	51.20	24	34,824	0.07%
2021/05/05	45	52.81	40	52.95	51.80	5	34,990	0.01%
2021/05/04	154	54.58	117	54.28	55.20	37	34,372	0.11%	大買/大賣/
2021/05/03	68	57.23	30	56.84	54.90	38	33,362	0.11%
2021/04/29	58	57.31	69	57.68	58.00	-11	32,885	-0.03%
2021/04/28	46	57.11	33	57.48	56.90	13	32,626	0.04%
2021/04/27	111	56.94	48	56.72	56.10	63	32,409	0.19%	大買/
2021/04/26	127.4	59.93	87	60.02	58.80	40.4	31,778	0.13%	大買/
2021/04/23	279	57.39	344.8	57.35	58.30	-65.8	30,344	-0.22%	大買/大賣/
2021/04/22	166.2	56.22	114	56.49	53.00	52.2	29,151	0.18%	大買/大賣/
2021/04/21	538.4	56.29	540	57.06	56.40	-1.6	27,746	-0.01%	大買/大賣/
2021/04/20	19	50.56	78	51.23	52.90	-59	24,892	-0.24%
2021/04/19	46	47.84	75.3	47.93	48.15	-29.3	23,884	-0.12%
2021/04/16	10	46.31	14	46.44	46.15	-4	23,470	-0.02%
2021/04/15	19.5	46.27	5	46.45	46.50	14.5	23,342	0.06%
2021/04/14	108.1	47.28	103.1	45.80	46.55	5	23,124	0.02%	大買/大賣/
2021/04/13	164	50.32	128.2	49.91	48.20	35.8	22,165	0.16%	大買/大賣/
2021/04/12	82.2	49.43	92	49.44	48.60	-9.8	20,842	-0.05%
2021/04/09	383.2	48.95	457	49.34	48.55	-73.8	20,153	-0.37%	大買/大賣/
2021/04/08	89	46.86	144.1	46.63	48.00	-55.1	18,280	-0.30%	大賣/
2021/04/07	13.2	43.44	89	43.28	43.65	-75.8	17,193	-0.44%
2021/04/06	20	41.78	10	42.06	42.45	10	17,560	0.06%
2021/04/01	23	41.82	7	41.81	41.75	16	17,712	0.09%
2021/03/31	20	41.92	11	41.84	42.20	9	17,669	0.05%
2021/03/30	2	41.23	4.4	41.32	41.25	-2.4	17,764	-0.01%
2021/03/29	12	41.28	12	41.54	41.60	0	18,033	0.00%
2021/03/26	5	41.01	11	41.01	41.15	-6	18,784	-0.03%
2021/03/25	10	41.26	1	41.35	41.05	9	18,873	0.05%
2021/03/24	5	41.07	0	0.00	41.00	5	19,006	0.03%
2021/03/23	23	41.94	33	41.17	41.15	-10	19,321	-0.05%
2021/03/22	29	41.53	11	41.54	41.60	18	19,501	0.09%
2021/03/19	10	41.58	6.2	41.63	41.55	3.8	19,841	0.02%
2021/03/18	27	42.69	6	42.65	42.20	21	20,037	0.10%
2021/03/17	32	43.26	21	43.39	43.00	11	20,750	0.05%
2021/03/16	49	42.60	50	42.47	43.30	-1	21,165	0.00%
2021/03/15	39	41.33	3.3	41.42	41.55	35.8	23,087	0.15%
2021/03/12	13	41.08	8	41.24	41.25	5	24,180	0.02%
2021/03/11	23	40.78	14	41.00	41.15	9	25,079	0.04%
2021/03/10	9.1	40.59	2	40.30	40.30	7.1	27,227	0.03%
2021/03/09	16	40.49	7	40.59	40.80	9	28,202	0.03%
2021/03/08	11	42.00	10	42.16	41.60	1	28,620	0.00%
2021/03/05	6.1	41.43	10.1	41.01	40.85	-4	29,173	-0.01%
2021/03/04	3.1	42.33	8	42.35	42.00	-5	29,757	-0.02%
2021/03/03	40	42.39	20	42.17	42.45	20	29,771	0.07%
2021/03/02	60	44.94	42	44.59	43.20	18	29,757	0.06%
2021/02/26	167	45.39	132.3	45.16	44.80	34.7	29,441	0.12%	大買/大賣/
2021/02/25	75.5	44.89	156	45.19	46.50	-80.5	28,947	-0.28%	大賣/
2021/02/24	56	43.60	47.1	43.81	42.90	8.9	28,334	0.03%
2021/02/23	28	43.68	26	43.77	43.40	2	28,170	0.01%
2021/02/22	84	43.63	78	43.85	43.50	6	27,996	0.02%
2021/02/19	24	43.00	14	42.78	43.25	10	27,507	0.04%
2021/02/18	24.1	41.79	36	42.24	42.45	-11.9	27,405	-0.04%
2021/02/17	49	40.55	62	40.90	40.90	-13	27,170	-0.05%
2021/02/05	24	38.72	0	0.00	38.65	24	26,937	0.09%
2021/02/04	6	39.07	5	38.95	38.95	1	26,891	0.00%
2021/02/03	2	39.80	0	0.00	39.40	2	26,883	0.01%
2021/02/02	7	39.77	20	39.79	39.70	-13	26,830	-0.05%
2021/02/01	30	39.16	15	38.90	39.00	15	26,794	0.06%
2021/01/29	6	40.23	1.6	39.94	40.00	4.4	26,700	0.02%
2021/01/28	10	41.06	6	40.99	41.00	4	26,567	0.02%
2021/01/27	77	41.61	69	41.72	41.45	8	26,466	0.03%
2021/01/26	16	40.32	19	39.99	40.20	-3	25,920	-0.01%
2021/01/25	37	40.28	30	40.13	40.40	7	25,874	0.03%
2021/01/22	50	39.70	43	40.04	40.45	7	25,767	0.03%
2021/01/21	8	39.44	6	38.93	38.35	2	25,526	0.01%
2021/01/20	22	40.09	52	40.70	39.20	-30	25,271	-0.12%
2021/01/19	52	43.28	22	43.19	42.95	30	24,844	0.12%
2021/01/18	87	43.22	70	43.06	43.45	17	24,675	0.07%
2021/01/15	179	44.78	214.2	44.56	43.85	-35.2	24,390	-0.14%	大買/大賣/
2021/01/14	40	43.56	157	43.43	43.35	-117	23,214	-0.50%	大賣/鉅額交易
2021/01/13	30	42.85	50	43.11	43.20	-20	22,781	-0.09%
2021/01/12	17	42.22	13	42.17	41.90	4	22,334	0.02%
2021/01/11	21	42.81	26	42.80	42.95	-5	22,159	-0.02%
2021/01/08	32	42.45	26	41.67	42.00	6	22,102	0.03%
2021/01/07	151.5	42.44	90	42.43	42.00	61.5	22,321	0.28%	大買/
2021/01/06	68	41.57	64	41.31	41.55	4	22,178	0.02%
2021/01/05	6	42.08	4	42.15	42.25	2	21,936	0.01%
2021/01/04	41	42.69	26	41.87	41.80	15	21,825	0.07%
2020/12/31	76	43.74	59	42.98	42.80	17	21,588	0.08%
2020/12/30	101	43.89	34.2	44.06	43.65	66.9	21,398	0.31%	大買/
2020/12/29	193	43.91	145	44.10	43.90	48	21,047	0.23%	大買/大賣/
2020/12/28	63	41.75	40	42.01	42.65	23	20,134	0.11%
2020/12/25	44	42.38	140	42.30	41.70	-96	19,751	-0.49%	大賣/
2020/12/24	90	42.50	79	42.16	42.20	11	19,574	0.06%
2020/12/23	56	42.76	52	42.67	42.60	4	19,383	0.02%
2020/12/22	200	43.52	181	43.13	41.80	19	19,094	0.10%	大買/大賣/
2020/12/21	53	41.02	54	41.12	41.50	-1	18,269	-0.01%
2020/12/18	34	41.38	43	41.04	41.10	-9	18,105	-0.05%
2020/12/17	64	41.87	66	41.52	41.10	-2	17,956	-0.01%
2020/12/16	56.2	42.66	60	42.67	42.50	-3.9	17,643	-0.02%
2020/12/15	113	42.63	120	42.03	41.60	-7	17,424	-0.04%	大買/大賣/
2020/12/14	59	43.82	147	43.99	43.40	-88	17,103	-0.51%	大賣/
2020/12/11	138	44.64	133	44.82	44.25	5	16,861	0.03%	大買/大賣/
2020/12/10	109.3	44.72	125	44.90	44.05	-15.8	15,993	-0.10%	大買/大賣/
2020/12/09	334	47.14	283	46.73	45.70	51	15,207	0.34%	大買/大賣/
2020/12/08	113	44.67	147	45.15	45.70	-34	13,020	-0.26%	大買/大賣/
2020/12/07	209	43.97	183	43.36	43.05	26	11,934	0.22%	大買/大賣/
2020/12/04	308	43.19	328.2	43.55	44.30	-20.2	11,044	-0.18%	大買/大賣/
2020/12/03	54	39.95	128	41.95	42.55	-74	8,896	-0.83%	大賣/
2020/12/02	66.2	39.10	151	39.23	38.70	-84.8	8,094	-1.05%	大賣/
2020/12/01	71	38.77	72	38.80	38.70	-1	7,662	-0.01%
2020/11/30	74	38.70	119	38.31	37.75	-45	7,067	-0.64%	大賣/
2020/11/27	59	36.10	90.2	36.24	36.20	-31.2	6,504	-0.48%
2020/11/26	301	36.18	59	36.19	36.25	242	6,560	3.69%	大買/鉅額交易
2020/11/25	10	35.26	5	35.13	35.25	5	6,471	0.08%
2020/11/24	44	36.01	39	35.89	35.40	5	6,440	0.08%
2020/11/23	35	35.60	28	35.46	35.95	7	6,216	0.11%
2020/11/20	3	34.35	2	34.35	34.35	1	5,793	0.02%
2020/11/19	13	33.85	6	33.92	33.85	7	5,733	0.12%
2020/11/18	10.2	33.41	2	33.40	33.40	8.2	5,645	0.15%
2020/11/17	9	33.71	28	33.64	33.50	-19	5,675	-0.33%
2020/11/16	4	33.05	46	33.08	33.15	-42	5,760	-0.73%
2020/11/13	0	0.00	10	32.73	32.80	-10	5,827	-0.17%
2020/11/12	46	32.80	2	33.08	32.55	44	6,027	0.73%
2020/11/11	7	32.99	32	33.00	32.85	-25	6,233	-0.40%
2020/11/10	11	32.70	6.1	32.45	32.55	5	6,234	0.08%
2020/11/09	7	32.57	0	0.00	32.55	7	6,280	0.11%
2020/11/06	37	32.53	6	33.13	32.40	31	6,308	0.49%
2020/11/05	17	32.79	17	32.89	32.70	0	6,374	0.00%
2020/11/04	19.9	32.66	47	32.75	32.60	-27.1	6,454	-0.42%
2020/11/03	10	32.65	20	32.80	32.90	-10	6,647	-0.15%
2020/11/02	1	31.75	21	32.39	32.50	-20	6,846	-0.29%
2020/10/30	50	31.94	0	0.00	31.65	50	6,946	0.72%
2020/10/29	7	31.98	2	32.15	32.35	5	7,069	0.07%
2020/10/28	17	32.99	2	33.30	32.85	15	7,182	0.21%
2020/10/27	9	33.32	10	33.33	33.40	-1	7,980	-0.01%
2020/10/26	23	33.68	13.3	33.76	33.55	9.7	8,108	0.12%
2020/10/23	13	33.92	2	33.95	33.90	11	8,170	0.13%
2020/10/22	21	34.38	19	34.71	34.20	2	8,650	0.02%
2020/10/21	9	34.06	0	0.00	34.00	9	8,799	0.10%
2020/10/20	17	34.35	13	34.22	34.10	4	8,904	0.04%
2020/10/19	12	34.50	2	34.65	34.50	10	8,956	0.11%
2020/10/16	23	35.01	17	35.07	34.50	6	8,991	0.07%
2020/10/15	66	35.51	59	35.57	35.60	7	8,927	0.08%
2020/10/14	1	33.80	78	33.90	34.25	-77	8,613	-0.89%
2020/10/13	0	0.00	2	33.25	33.45	-2	8,718	-0.02%
2020/10/12	11	33.60	1	33.50	33.50	10	8,986	0.11%
2020/10/08	5	34.26	8	34.70	34.20	-3	9,028	-0.03%
2020/10/07	20	34.30	1	34.35	34.40	19	9,079	0.21%
2020/10/06	1	34.35	30	34.49	34.25	-29	9,169	-0.32%
2020/10/05	8	34.42	4	34.44	34.10	4	9,303	0.04%
2020/09/30	3	34.05	2	34.15	34.15	1	9,459	0.01%
2020/09/29	2.3	33.78	5	33.72	33.75	-2.7	9,617	-0.03%
2020/09/28	22	33.99	16	33.99	33.90	6	9,959	0.06%
2020/09/25	13	33.18	6	33.43	33.25	7	10,610	0.07%
2020/09/24	23	33.77	3	34.12	33.35	20	11,107	0.18%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/22	5	34.51	8	34.46	34.55	-3	11,169	-0.03%
2020/09/21	13	35.33	3	35.38	34.90	10	11,158	0.09%
2020/09/18	7	35.84	6	36.03	35.75	1	11,133	0.01%
2020/09/17	12	35.95	14	35.96	36.10	-2	11,111	-0.02%
2020/09/16	1	35.70	8	35.67	35.45	-7	10,976	-0.06%
2020/09/15	6	35.62	2	35.50	35.30	4	10,937	0.04%
2020/09/14	11	35.24	2	35.20	35.10	9	11,011	0.08%
2020/09/11	3	35.13	9	35.17	35.05	-6	11,033	-0.05%
2020/09/10	59	35.99	9	35.89	35.45	50	11,042	0.45%
2020/09/09	12	35.29	21	35.38	35.90	-9	11,088	-0.08%
2020/09/08	13	35.17	3	35.25	35.25	10	11,062	0.09%
2020/09/07	24	36.42	21	36.48	35.50	3	11,222	0.03%
2020/09/04	6	35.03	31.1	35.45	36.00	-25.1	10,950	-0.23%
2020/09/03	3	35.50	3	36.00	35.35	0	10,853	0.00%
2020/09/02	44	35.18	48	35.09	35.60	-4	10,878	-0.04%
2020/09/01	39	34.83	17	34.83	34.85	22	11,131	0.20%
2020/08/31	3	35.00	1	34.90	34.80	2	10,967	0.02%
2020/08/28	4	34.60	4	34.35	34.40	0	10,840	0.00%
2020/08/27	14	34.72	43	34.89	35.15	-29	10,857	-0.27%
2020/08/26	4	33.90	11	33.86	33.90	-7	10,986	-0.06%
2020/08/25	9	33.62	1	33.70	33.60	8	11,005	0.07%
2020/08/24	22	33.35	1	33.60	33.45	21	11,001	0.19%
2020/08/21	2	33.60	2	33.63	33.65	0	11,014	0.00%
2020/08/20	11	32.59	25	33.22	33.00	-14	11,012	-0.13%
2020/08/19	10	35.90	0	0.00	35.65	10	10,851	0.09%
2020/08/18	9	36.83	3	36.93	36.45	6	10,844	0.06%
2020/08/17	4	36.91	35	36.57	36.85	-31	10,705	-0.29%
2020/08/14	4	35.25	0	0.00	35.40	4	10,541	0.04%
2020/08/13	6	35.20	0	0.00	35.20	6	10,583	0.06%
2020/08/12	1	35.55	7	35.29	35.55	-6	10,578	-0.06%
2020/08/11	10	36.04	8	35.80	35.40	2	10,619	0.02%
2020/08/10	10	35.42	12	35.30	35.20	-2	10,633	-0.02%
2020/08/07	18	36.23	8	35.70	35.75	10	10,730	0.09%
2020/08/06	17	37.14	62	37.16	37.45	-45	10,749	-0.42%
2020/08/05	4	37.20	8	37.13	36.90	-4	10,688	-0.04%
2020/08/04	4	37.18	5	36.78	37.10	-1	10,597	-0.01%
2020/08/03	24	36.85	14	36.83	36.85	10	10,564	0.09%
2020/07/31	99	37.39	36	37.34	37.15	63	10,441	0.60%
2020/07/30	11	35.94	25	36.18	36.35	-14	9,654	-0.15%
2020/07/29	0	0.00	5	35.67	35.50	-5	9,631	-0.05%
2020/07/28	16	35.99	54	35.79	35.65	-38	9,736	-0.39%
2020/07/27	10	34.85	17	34.81	35.25	-7	9,497	-0.07%
2020/07/24	12	34.48	3	34.58	34.25	9	9,370	0.10%
2020/07/23	10	35.10	12	34.95	34.85	-2	9,367	-0.02%
2020/07/22	5.1	35.14	3	35.27	35.05	2.1	9,487	0.02%
2020/07/21	5	35.07	15	35.04	34.85	-10	9,454	-0.11%
2020/07/20	3	34.33	0	0.00	34.50	3	9,423	0.03%
2020/07/17	8	34.96	4	35.38	34.85	4	9,443	0.04%
2020/07/16	15	35.27	36	35.50	35.60	-21	9,483	-0.22%
2020/07/15	19	33.81	35	33.93	34.20	-16	9,227	-0.17%
2020/07/14	6	33.81	7	33.83	33.50	-1	9,231	-0.01%
2020/07/13	10	34.29	4	34.36	34.30	6	9,247	0.06%
2020/07/10	15	35.82	18	36.08	35.55	-3	9,270	-0.03%
2020/07/09	34	36.89	19	36.88	36.70	15	9,162	0.16%
2020/07/08	8	37.32	26	37.18	37.20	-18	9,011	-0.20%
2020/07/07	50	37.42	57	37.11	37.00	-7	8,909	-0.08%
2020/07/06	127	38.85	119	38.66	38.55	8	8,697	0.09%	大買/大賣/
2020/07/03	103	35.43	149	35.69	36.45	-46	8,188	-0.56%	大買/大賣/
2020/07/02	0	0.00	12	34.12	34.20	-12	7,697	-0.16%
2020/07/01	12	33.86	4	33.85	33.80	8	7,699	0.10%
2020/06/29	0	0.00	3	33.05	33.00	-3	7,759	-0.04%
2020/06/24	9	33.42	2	33.45	33.30	7	7,783	0.09%
2020/06/23	1	33.60	0	0.00	33.55	1	7,879	0.01%
2020/06/22	2	33.68	5	33.61	33.50	-3	7,964	-0.04%
2020/06/19	10	33.82	7.1	33.92	33.60	2.9	8,082	0.04%
2020/06/18	3	33.42	10	33.40	33.50	-7	8,038	-0.09%
2020/06/17	4	33.54	17	33.60	33.75	-13	8,047	-0.16%
2020/06/16	10	34.07	6	34.07	33.95	4	8,149	0.05%
2020/06/15	31	33.62	5.1	33.55	33.30	25.9	8,200	0.32%
2020/06/12	49	33.58	39	33.90	34.15	10	8,265	0.12%
2020/06/10	15	33.81	3	33.78	33.70	12	8,183	0.15%
2020/06/09	70	34.21	22	34.76	33.90	48	8,370	0.57%
2020/06/08	38	35.03	43	35.05	34.85	-5	8,405	-0.06%
2020/06/05	0	0.00	81	33.98	33.90	-81	8,023	-1.01%
2020/06/04	11	33.67	11	34.24	33.60	0	8,147	0.00%
2020/06/03	28	34.14	21	34.24	34.15	7	8,189	0.09%
2020/06/02	20	34.40	93	34.41	34.55	-73	8,115	-0.90%
2020/06/01	3	33.28	53	33.03	33.60	-50	7,927	-0.63%
2020/05/29	11	32.89	1	32.95	32.75	10	7,968	0.13%
2020/05/28	11	33.34	10	33.42	33.10	1	8,140	0.01%
2020/05/27	7	33.02	4	33.40	33.20	3	8,364	0.04%
2020/05/26	8	33.49	4	33.70	33.50	4	8,744	0.05%
2020/05/25	13	33.12	22	33.15	33.70	-9	8,973	-0.10%
2020/05/22	21	32.90	3	33.28	32.60	18	8,967	0.20%
2020/05/21	3	33.70	10	33.65	33.65	-7	8,967	-0.08%
2020/05/20	10	33.59	13	33.55	33.55	-3	9,054	-0.03%
2020/05/19	4	33.01	11	32.90	33.20	-7	9,104	-0.08%
2020/05/18	20	32.90	9	32.89	32.40	11	9,309	0.12%
2020/05/15	13	33.80	7	33.86	33.45	6	9,366	0.06%
2020/05/14	12	34.04	32	34.06	33.70	-20	9,582	-0.21%
2020/05/13	21	34.05	25	34.27	34.40	-4	9,598	-0.04%
2020/05/12	12	33.50	8	33.63	33.40	4	9,448	0.04%
2020/05/11	1	33.15	6	32.99	33.05	-5	9,464	-0.05%
2020/05/08	66	33.15	56	33.47	32.70	10	9,395	0.11%
2020/05/07	4	32.71	16	32.67	32.70	-12	9,277	-0.13%
2020/05/06	9	32.51	12	32.58	32.35	-3	9,233	-0.03%
2020/05/05	7	32.93	6	32.56	32.55	1	9,207	0.01%
2020/05/04	8	32.68	8	32.65	32.85	0	9,141	0.00%
2020/04/30	21	31.68	84	31.73	32.70	-63	8,989	-0.70%
2020/04/29	8	30.93	48	31.07	30.90	-40	8,825	-0.45%
2020/04/28	7	31.20	34	31.16	30.95	-27	8,819	-0.31%
2020/04/27	31	30.37	25	30.56	30.70	6	8,850	0.07%
2020/04/24	5	29.37	0	0.00	29.40	5	8,714	0.06%
2020/04/23	8	29.43	9	29.32	29.30	-1	8,710	-0.01%
2020/04/22	2	29.13	1	28.45	29.05	1	8,702	0.01%
2020/04/21	15	29.61	21	29.23	28.75	-6	8,808	-0.07%
2020/04/20	0	0.00	6	28.79	29.00	-6	8,715	-0.07%
2020/04/17	58	29.13	1	28.85	28.80	57	8,765	0.65%
2020/04/16	64	29.10	6	29.03	29.10	58	8,703	0.67%
2020/04/15	11	29.06	2	28.88	29.05	9	8,664	0.10%
2020/04/14	2	28.65	5	28.56	28.65	-3	8,655	-0.03%
2020/04/13	1	28.20	0	0.00	28.00	1	8,677	0.01%
2020/04/10	1	28.20	1	28.35	28.30	0	8,761	0.00%
2020/04/09	17	28.46	14	28.86	28.45	3	9,015	0.03%
2020/04/08	16	28.57	15	28.29	28.90	1	9,001	0.01%
2020/04/07	7	27.23	3	27.28	27.30	4	8,905	0.04%
2020/04/06	1	26.20	8	26.39	26.60	-7	9,145	-0.08%
2020/04/01	15	26.18	4	25.93	26.15	11	9,526	0.12%
2020/03/31	1	25.80	5	25.95	25.95	-4	9,491	-0.04%
2020/03/30	16	25.22	2	25.45	25.70	14	9,638	0.15%
2020/03/27	19	26.20	19	25.99	25.60	0	9,646	0.00%
2020/03/26	33	25.84	17	25.81	26.05	16	9,570	0.17%
2020/03/25	9	25.66	5	25.81	26.00	4	9,519	0.04%
2020/03/24	21	23.84	23	24.02	23.90	-2	9,452	-0.02%
2020/03/23	7	22.81	3	22.85	22.60	4	9,873	0.04%
2020/03/20	10	23.50	11	23.80	24.30	-1	10,014	-0.01%
2020/03/19	18	22.56	12	23.14	22.55	6	10,038	0.06%
2020/03/18	11	25.61	9	25.43	25.05	2	10,011	0.02%
2020/03/17	7	25.41	15	25.63	25.05	-8	10,270	-0.08%
2020/03/16	10	27.26	11	27.88	26.45	-1	10,196	-0.01%
2020/03/13	49	27.54	12	27.45	27.90	37	10,206	0.36%
2020/03/12	19	30.75	16	30.64	30.20	3	10,016	0.03%
2020/03/11	6	32.75	46	32.88	32.40	-40	10,010	-0.40%
2020/03/10	43	32.67	25	32.82	33.05	18	10,412	0.17%
2020/03/09	33	33.35	10	33.35	33.00	23	10,701	0.21%
2020/03/06	13	34.73	3	34.75	34.75	10	10,583	0.09%
2020/03/05	16	35.29	13	35.38	35.20	3	10,574	0.03%
2020/03/04	9	34.88	8	34.91	34.85	1	10,516	0.01%
2020/03/03	38	35.74	34	36.15	35.15	4	10,472	0.04%
2020/03/02	45	35.10	53	35.12	35.50	-8	10,424	-0.08%
2020/02/27	63	35.65	44	35.62	34.15	19	10,167	0.19%
2020/02/26	19	35.68	54.5	35.65	36.00	-35.5	9,735	-0.36%
2020/02/25	8	34.94	80	35.10	35.15	-72	9,448	-0.76%
2020/02/24	21	35.14	15	35.07	35.00	6	9,393	0.06%
2020/02/21	4	35.33	50	35.39	35.40	-46	9,348	-0.49%
2020/02/20	95	35.26	28	35.22	35.00	67	9,230	0.73%
2020/02/19	34	35.21	38	35.29	35.30	-4	9,113	-0.04%
2020/02/18	30	34.68	25	34.69	34.65	5	8,882	0.06%
2020/02/17	44	34.96	63	34.78	34.65	-19	8,773	-0.22%
2020/02/14	66	33.96	58	34.08	34.00	8	8,475	0.09%
2020/02/13	4	33.71	7	33.68	33.50	-3	8,308	-0.04%
2020/02/12	18	33.58	16	33.67	33.60	2	8,348	0.02%
2020/02/11	2	32.10	0	0.00	32.20	2	8,274	0.02%
2020/02/10	10	31.47	7	31.60	31.60	3	8,344	0.04%
2020/02/07	4	31.96	0	0.00	31.85	4	8,493	0.05%
2020/02/06	15	32.39	22	32.26	32.40	-7	8,669	-0.08%
2020/02/05	30	32.32	27	32.55	31.80	3	8,800	0.03%
2020/02/04	8.3	31.54	8	31.91	32.10	0.3	8,800	0.00%
2020/02/03	14	30.57	12	31.03	31.20	2	8,871	0.02%
2020/01/31	12	32.08	30	32.18	32.50	-18	8,827	-0.20%
2020/01/30	20	32.37	3	32.30	32.25	17	9,107	0.19%
2020/01/20	10	35.80	22	35.79	35.80	-12	9,084	-0.13%
2020/01/17	4	35.45	0	0.00	35.45	4	9,265	0.04%
2020/01/16	5	35.45	2	35.48	35.45	3	9,526	0.03%
2020/01/15	3	35.77	18	35.84	35.55	-15	9,835	-0.15%
2020/01/14	10	35.26	4	35.24	35.40	6	9,947	0.06%
2020/01/13	6	35.04	7	34.67	35.15	-1	10,704	-0.01%
2020/01/10	4	33.99	3	34.20	34.15	1	11,060	0.01%
2020/01/09	8	34.41	2	34.43	34.30	6	11,048	0.05%
2020/01/08	14	34.06	0	0.00	34.00	14	11,063	0.13%
2020/01/07	61	34.84	2	35.03	34.80	59	11,090	0.53%
2020/01/06	12	35.28	7	35.40	35.20	5	11,228	0.04%
2020/01/03	114	36.85	18	37.28	36.25	96	11,149	0.86%	大買/
2020/01/02	7	36.81	7	37.03	36.90	0	10,906	0.00%
2019/12/31	21	36.50	2	36.60	36.35	19	10,825	0.18%
2019/12/30	64	37.19	50	37.29	37.10	14	10,750	0.13%
2019/12/27	56	37.00	39	37.04	37.30	17	10,473	0.16%
2019/12/26	3	35.87	28	36.07	35.80	-25	10,121	-0.25%
2019/12/25	23	36.48	11	36.31	36.10	12	10,177	0.12%
2019/12/24	10	36.10	11	35.78	35.80	-1	10,039	-0.01%
2019/12/23	4	36.00	1	35.90	36.10	3	10,132	0.03%
2019/12/20	2	35.95	4	36.10	35.90	-2	10,247	-0.02%
2019/12/19	3	35.88	0	0.00	35.90	3	10,473	0.03%
2019/12/18	19	36.93	32	37.18	36.30	-13	10,454	-0.12%
2019/12/17	5	36.27	22	36.13	36.60	-17	10,055	-0.17%
2019/12/16	23	36.32	20	36.13	36.05	3	10,068	0.03%
2019/12/13	13	35.62	2	35.60	35.60	11	9,918	0.11%
2019/12/12	17	36.04	26	36.48	35.50	-9	9,803	-0.09%
2019/12/11	1	35.30	11	35.54	35.50	-10	9,404	-0.11%
2019/12/10	2	35.60	15	35.77	35.75	-13	9,363	-0.14%
2019/12/09	1	35.35	1	35.40	35.30	0	9,240	0.00%
2019/12/06	13	35.55	18	35.54	35.55	-5	9,233	-0.05%
2019/12/05	5	35.59	43	35.59	35.25	-38	9,090	-0.42%
2019/12/04	43	34.75	44	34.62	34.85	-1	8,701	-0.01%
2019/12/02	0	0.00	1	32.70	33.05	-1	8,328	-0.01%
2019/11/29	7	33.49	3	33.55	33.45	4	8,386	0.05%
2019/11/28	2	33.70	10	33.83	33.80	-8	8,410	-0.10%
2019/11/27	10	34.20	36	33.93	34.10	-26	8,529	-0.30%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/22	5	33.10	0	0.00	33.05	5	8,719	0.06%
2019/11/21	25	33.13	11	33.10	33.25	14	8,766	0.16%
2019/11/20	8	33.17	0	0.00	33.15	8	8,779	0.09%
2019/11/19	2	33.35	6	33.33	33.60	-4	8,826	-0.05%
2019/11/18	2	33.35	7	33.32	33.35	-5	8,874	-0.06%
2019/11/15	10	33.08	8	33.12	33.00	2	8,970	0.02%
2019/11/14	3	32.80	7	32.83	33.00	-4	9,074	-0.04%
2019/11/13	11	33.33	1	33.40	33.25	10	9,090	0.11%
2019/11/12	20	33.43	1	33.60	33.60	19	9,106	0.21%
2019/11/11	27	33.47	122	33.02	33.00	-95	9,114	-1.04%	大賣/
2019/11/08	46	34.60	50	34.33	34.30	-4	9,043	-0.04%
2019/11/07	45	35.27	6	35.30	35.05	39	9,033	0.43%
2019/11/06	65	36.01	82	35.76	35.75	-17	9,078	-0.19%
2019/11/05	85	36.32	66	36.22	36.00	19	8,993	0.21%
2019/11/04	34	35.85	11	35.82	35.80	23	8,863	0.26%
2019/11/01	80	35.07	3	35.53	35.70	77	8,740	0.88%
2019/10/31	2	35.50	6	35.28	35.05	-4	8,780	-0.05%
2019/10/30	7	35.78	4	35.83	35.80	3	8,690	0.03%
2019/10/29	33	36.35	29	36.34	36.05	4	8,683	0.05%
2019/10/28	15	35.68	16	35.74	35.60	-1	8,555	-0.01%
2019/10/25	38	36.07	65	35.94	35.50	-27	8,580	-0.31%
2019/10/24	42	36.42	54	36.55	36.70	-12	8,427	-0.14%
2019/10/23	21	36.47	39	36.64	36.35	-18	8,296	-0.22%
2019/10/22	41	36.19	8	36.10	36.15	33	8,261	0.40%
2019/10/21	61	36.17	58	36.23	36.30	3	8,106	0.04%
2019/10/18	259	34.56	260	34.51	34.80	-1	7,458	-0.01%	大買/大賣/
2019/10/17	0	0.00	1	33.40	33.45	-1	7,237	-0.01%
2019/10/16	3	33.28	10	33.10	33.20	-7	7,345	-0.10%
2019/10/15	28	33.85	27	33.50	33.40	1	7,326	0.01%
2019/10/14	36	34.13	11	33.84	33.75	25	7,233	0.35%
2019/10/09	5	32.59	3	32.77	32.70	2	7,081	0.03%
2019/10/08	13	32.96	1	33.60	32.90	12	7,118	0.17%
2019/10/07	0	0.00	2	33.80	33.45	-2	7,175	-0.03%
2019/10/04	11	33.84	10	34.25	33.85	1	7,280	0.01%
2019/10/03	19	33.95	11	33.70	34.10	8	7,323	0.11%
2019/10/02	7	33.85	2	33.93	33.90	5	7,419	0.07%
2019/10/01	8	34.41	8	34.12	34.60	0	7,428	0.00%
2019/09/27	9	33.96	34	33.62	33.65	-25	7,471	-0.33%
2019/09/26	4	34.24	8	34.43	34.10	-4	7,535	-0.05%
2019/09/25	38	34.44	16	34.35	34.50	22	7,686	0.29%
2019/09/24	63	34.58	26	34.66	34.15	37	7,755	0.48%
2019/09/23	1	33.75	1	33.50	33.75	0	7,525	0.00%
2019/09/20	4	33.61	7	33.66	33.45	-3	7,554	-0.04%
2019/09/19	8	33.31	32	33.35	33.50	-24	7,653	-0.31%
2019/09/18	6	32.60	0	0.00	32.55	6	7,571	0.08%
2019/09/17	3	32.62	2	32.55	32.50	1	7,640	0.01%
2019/09/16	1	32.35	1	32.25	32.20	0	7,696	0.00%
2019/09/12	10	32.53	5	32.38	32.20	5	7,842	0.06%
2019/09/11	1	31.90	4	31.98	31.90	-3	7,914	-0.04%
2019/09/10	4	31.85	2	31.80	31.90	2	8,037	0.02%
2019/09/09	4	32.34	5	33.10	32.35	-1	8,377	-0.01%
2019/09/06	4	32.99	11	33.16	32.90	-7	8,430	-0.08%
2019/09/05	9	32.87	3	33.02	32.90	6	8,426	0.07%
2019/09/04	20	32.75	22	32.79	32.85	-2	8,683	-0.02%
2019/09/03	12	32.64	7	32.94	32.50	5	8,754	0.06%
2019/09/02	1	32.70	8	32.48	32.70	-7	8,710	-0.08%
2019/08/30	16	32.50	21	32.73	32.10	-5	8,713	-0.06%
2019/08/29	12	32.23	12	32.15	32.30	0	8,640	0.00%
2019/08/28	11	32.31	13	32.44	32.55	-2	8,568	-0.02%
2019/08/27	19	31.73	22	31.76	31.40	-3	8,406	-0.04%
2019/08/26	11	31.69	0	0.00	31.50	11	8,466	0.13%
2019/08/23	13	32.40	0	0.00	32.40	13	8,468	0.15%
2019/08/22	3	32.77	4	32.88	32.40	-1	8,490	-0.01%
2019/08/21	27	32.88	12	32.76	32.70	15	8,500	0.18%
2019/08/20	16	33.13	16	33.20	32.90	0	8,487	0.00%
2019/08/19	5	33.38	37	33.50	33.40	-32	8,459	-0.38%
2019/08/16	16	32.19	5	32.50	32.50	11	8,412	0.13%
2019/08/15	12	31.76	6	31.89	31.85	6	8,490	0.07%
2019/08/14	32	32.90	1	33.10	32.50	31	8,552	0.36%
2019/08/13	3	32.50	2	32.60	32.50	1	8,640	0.01%
2019/08/12	22	32.44	11	32.25	32.45	11	8,721	0.13%
2019/08/08	14	32.92	12	32.92	32.85	2	8,736	0.02%
2019/08/07	13.6	33.99	5	33.70	33.20	8.6	8,803	0.10%
2019/08/06	5	33.70	9	33.68	34.15	-4	8,983	-0.04%
2019/08/05	21	34.24	8	34.44	33.85	13	9,305	0.14%
2019/08/02	12	34.70	7	34.46	34.55	5	9,570	0.05%
2019/08/01	11	35.93	8	35.74	35.75	3	9,723	0.03%
2019/07/31	19	35.92	3	36.03	36.20	16	9,932	0.16%
2019/07/30	32	36.03	28	36.19	35.60	4	9,958	0.04%
2019/07/29	14	37.20	13	37.29	37.05	1	9,899	0.01%
2019/07/26	2	37.00	42	36.94	37.00	-40	9,916	-0.40%
2019/07/25	45	36.67	38	36.77	36.90	7	9,947	0.07%
2019/07/24	30	37.02	52	37.02	36.80	-22	10,024	-0.22%
2019/07/23	10	36.13	7	36.41	36.10	3	10,242	0.03%
2019/07/22	63	36.61	27	36.54	36.50	36	10,750	0.33%
2019/07/19	13	35.37	12	35.89	36.05	1	11,077	0.01%
2019/07/18	1	35.10	9	34.89	34.50	-8	11,053	-0.07%
2019/07/17	4	35.61	1	35.70	35.65	3	11,077	0.03%
2019/07/16	10	36.10	1	35.85	35.90	9	11,708	0.08%
2019/07/15	10	35.85	13	35.88	35.70	-3	11,875	-0.03%
2019/07/12	9	35.63	80	35.62	35.40	-71	12,082	-0.59%
2019/07/11	29	35.64	24	35.80	35.60	5	12,129	0.04%
2019/07/10	20	37.52	22	37.59	37.60	-2	12,100	-0.02%
2019/07/09	3	37.77	7	37.71	37.40	-4	12,054	-0.03%
2019/07/08	52	38.05	15	38.22	38.05	37	12,117	0.31%
2019/07/05	5	37.56	28	37.70	37.80	-23	12,158	-0.19%
2019/07/04	14	37.69	31	37.60	37.55	-17	12,166	-0.14%
2019/07/03	19	36.95	5	36.83	36.90	14	12,483	0.11%
2019/07/02	52	37.16	19	37.16	37.10	33	12,517	0.26%
2019/07/01	19	36.11	48	36.18	36.45	-29	12,550	-0.23%
2019/06/28	2	35.28	4	35.18	35.35	-2	12,808	-0.02%
2019/06/27	9	35.11	1	35.30	35.15	8	13,119	0.06%
2019/06/26	36	34.51	46	34.59	34.70	-10	13,074	-0.08%
2019/06/25	8	35.25	6	35.28	35.30	2	13,030	0.02%
2019/06/24	0	0.00	1	35.60	36.00	-1	12,960	-0.01%
2019/06/21	3	35.57	4	35.41	35.05	-1	12,923	-0.01%
2019/06/20	7	35.99	9	35.95	35.70	-2	12,880	-0.02%
2019/06/19	7	35.54	21	35.45	35.55	-14	12,826	-0.11%
2019/06/18	33	35.24	5	35.52	35.05	28	12,825	0.22%
2019/06/17	87	35.70	98	35.60	35.50	-11	12,844	-0.09%
2019/06/14	3	34.70	8	34.69	34.40	-5	12,517	-0.04%
2019/06/13	4	34.14	3	34.20	34.25	1	12,543	0.01%
2019/06/12	15	34.94	7	35.09	34.60	8	12,564	0.06%
2019/06/11	0	0.00	10	33.50	34.05	-10	12,406	-0.08%
2019/06/10	10	33.25	5	33.27	33.25	5	12,391	0.04%
2019/06/06	6	33.10	0	0.00	32.80	6	12,525	0.05%
2019/06/05	11	33.88	15	33.84	33.10	-4	12,542	-0.03%
2019/06/04	5	33.41	3	33.32	33.50	2	12,606	0.02%
2019/06/03	6.2	32.97	6	33.01	33.25	0.2	12,833	0.00%
2019/05/31	17.4	33.45	16	33.64	33.50	1.4	13,007	0.01%
2019/05/30	3	32.95	3.1	32.73	33.15	-0.1	13,059	0.00%
2019/05/29	6	32.33	8	32.44	32.30	-2	13,289	-0.02%
2019/05/28	12	32.93	10	32.95	32.95	2	13,695	0.01%
2019/05/27	0	0.00	18	33.18	32.90	-18	14,182	-0.13%
2019/05/24	21	33.49	18	33.49	33.05	3	14,485	0.02%
2019/05/23	10	33.05	12	33.07	33.30	-2	14,617	-0.01%
2019/05/22	15	34.57	19	34.57	33.90	-4	14,824	-0.03%
2019/05/21	18	32.84	23	33.37	33.90	-5	15,197	-0.03%
2019/05/20	28	33.04	13	33.42	33.05	15	15,278	0.10%
2019/05/17	15	34.32	12	34.40	33.80	3	15,570	0.02%
2019/05/16	6	34.67	25	34.62	33.80	-19	15,910	-0.12%
2019/05/15	33	35.16	22	35.09	34.90	11	16,886	0.07%
2019/05/14	120	34.88	126	34.43	35.25	-6	17,494	-0.03%	大買/大賣/
2019/05/13	47	35.19	73	35.17	33.80	-26	17,719	-0.15%
2019/05/10	46	37.41	14	37.33	36.60	32	17,580	0.18%
2019/05/09	44	38.09	33	38.01	37.25	11	17,423	0.06%
2019/05/08	16	38.74	6	38.71	38.90	10	17,313	0.06%
2019/05/07	0	0.00	15	38.54	38.40	-15	17,407	-0.09%
2019/05/06	19	38.21	13	38.27	38.15	6	17,976	0.03%
2019/05/03	25	39.46	13	39.42	39.35	12	17,943	0.07%
2019/05/02	22	38.96	3	39.23	38.90	19	17,968	0.11%
2019/04/30	11	38.31	5	38.85	39.05	6	18,100	0.03%
2019/04/29	37	39.58	57	39.82	38.55	-20	17,988	-0.11%
2019/04/26	91	40.75	86	40.68	41.15	5	17,730	0.03%
2019/04/25	37	40.35	45	40.49	40.55	-8	17,250	-0.05%
2019/04/24	15	39.61	31	39.77	39.40	-16	16,889	-0.09%
2019/04/23	17	39.21	11	39.24	39.00	6	16,911	0.04%
2019/04/22	55	40.42	64	40.55	39.25	-9	17,008	-0.05%
2019/04/19	21	38.41	28	38.55	39.00	-7	16,563	-0.04%
2019/04/18	42	38.77	12	39.02	37.85	30	16,598	0.18%
2019/04/17	3	38.60	16	38.40	38.25	-13	16,622	-0.08%
2019/04/16	14	37.71	5	37.84	38.05	9	16,677	0.05%
2019/04/15	11	37.44	1	37.75	37.30	10	16,926	0.06%
2019/04/12	36	37.51	21	37.44	37.25	15	17,317	0.09%
2019/04/11	47	39.08	31	38.26	38.10	16	17,415	0.09%
2019/04/10	38	39.23	3.1	39.29	39.35	34.9	17,356	0.20%
2019/04/09	162	40.12	92	39.93	39.60	70	17,404	0.40%	大買/
2019/04/08	12	39.47	34	39.62	39.30	-22	17,317	-0.13%
2019/04/03	52	39.45	67	39.22	39.20	-15	17,378	-0.09%
2019/04/02	44	38.80	38	39.13	39.45	6	17,400	0.03%
2019/04/01	66	37.74	55	37.84	37.90	11	17,263	0.06%
2019/03/29	1	36.65	1	36.60	36.90	0	17,149	0.00%
2019/03/28	37	37.21	33	36.55	36.55	4	17,823	0.02%
2019/03/27	6	36.82	3	37.00	36.80	3	18,695	0.02%
2019/03/26	4	37.11	2	36.90	36.90	2	19,704	0.01%
2019/03/25	4	36.49	5	36.39	36.70	-1	20,382	0.00%
2019/03/22	17	37.28	11	37.11	37.10	6	20,597	0.03%
2019/03/21	9	36.83	1	37.40	36.75	8	20,876	0.04%
2019/03/20	13	37.21	28	37.07	37.10	-15	21,208	-0.07%
2019/03/19	8	36.46	12	36.68	36.45	-4	21,697	-0.02%
2019/03/18	10	36.25	0	0.00	36.25	10	22,043	0.05%
2019/03/15	26	37.04	15	36.98	36.70	11	22,301	0.05%
2019/03/14	17	37.12	11	36.73	36.45	6	22,583	0.03%
2019/03/13	51	37.28	50	37.10	37.10	1	23,091	0.00%
2019/03/12	8	37.73	10	37.58	37.35	-2	23,411	-0.01%
2019/03/11	33	37.47	28	37.39	37.30	5	23,766	0.02%
2019/03/08	15	36.86	15	37.04	37.25	0	24,548	0.00%
2019/03/07	2	37.55	6	38.18	37.05	-4	25,184	-0.02%
2019/03/06	41	38.98	115	39.05	38.65	-74	26,262	-0.28%	大賣/
2019/03/05	29	38.66	21	38.63	38.60	8	27,112	0.03%
2019/03/04	26	39.63	19	39.15	38.95	7	28,054	0.02%
2019/02/27	57.5	39.23	76	39.44	39.50	-18.5	28,110	-0.07%
2019/02/26	76	39.03	124	39.01	38.60	-48	28,202	-0.17%	大賣/
2019/02/25	85	37.87	67	37.84	37.80	18	28,383	0.06%
2019/02/22	64	39.16	36	39.37	38.75	28	29,437	0.10%
2019/02/21	46	38.95	13	39.15	39.40	33	29,463	0.11%
2019/02/20	159	40.24	93	40.36	39.50	66	29,489	0.22%	大買/
2019/02/19	30	39.46	4	39.29	39.50	26	29,660	0.09%
2019/02/18	35	39.62	36.2	39.73	39.20	-1.2	30,192	0.00%
2019/02/15	25	39.24	35.3	39.15	38.80	-10.3	30,612	-0.03%
2019/02/14	84	39.82	86.3	40.06	39.80	-2.3	30,775	-0.01%
2019/02/13	49	37.26	94	38.16	38.75	-45	30,306	-0.15%
2019/02/12	25	35.38	26	35.38	35.25	-1	30,182	0.00%
2019/02/11	15	34.21	28	34.47	34.35	-13	31,029	-0.04%
2019/01/30	19.1	33.91	18	33.86	33.40	1.1	31,892	0.00%
2019/01/29	18	33.44	15	33.45	33.40	3	32,202	0.01%
2019/01/28	33	34.67	11	34.55	34.25	22	32,566	0.07%
2019/01/25	25	34.19	45	34.39	34.30	-20	33,389	-0.06%
2019/01/24	5	32.50	12	32.52	32.65	-7	34,287	-0.02%
2019/01/23	7	32.06	13	32.21	32.25	-6	34,578	-0.02%
2019/01/22	16.1	32.70	11	32.60	32.60	5.1	34,995	0.01%
2019/01/21	18	32.44	18	32.41	32.20	0	35,430	0.00%
2019/01/18	18	31.70	6	31.85	32.20	12	35,828	0.03%
2019/01/17	1	32.65	4	32.86	32.00	-3	36,054	-0.01%
2019/01/16	11	32.61	7	32.59	32.60	4	36,365	0.01%
2019/01/15	4	32.04	26	31.88	32.05	-22	36,476	-0.06%
2019/01/14	156	31.86	156	31.61	31.85	0	36,612	0.00%	大買/大賣/
2019/01/11	13	33.58	6	33.68	32.95	7	36,713	0.02%
2019/01/10	170	33.55	181	33.81	33.40	-11	36,865	-0.03%	大買/大賣/
2019/01/09	36	33.47	28	33.47	33.40	8	37,074	0.02%
2019/01/08	181	33.40	168	33.17	33.35	13	37,626	0.03%	大買/大賣/
2019/01/07	12	33.17	24	33.14	33.55	-12	37,762	-0.03%
2019/01/04	45.3	30.77	42	30.64	31.50	3.3	38,001	0.01%
2019/01/03	12	32.78	8	32.08	32.00	4	37,814	0.01%
2019/01/02	10	33.62	5	33.65	33.50	5	38,184	0.01%
2018/12/28	8	33.57	16	33.54	33.50	-8	38,634	-0.02%
2018/12/27	50.2	34.01	47	33.86	33.50	3.2	39,107	0.01%
2018/12/26	49	33.47	39	33.59	32.50	10	39,032	0.03%
2018/12/25	23	33.23	44	33.03	33.40	-21	39,341	-0.05%
2018/12/24	58	33.89	17	34.31	34.40	41	39,312	0.10%
2018/12/22	60	34.15	89	34.23	34.65	-29	39,298	-0.07%
2018/12/21	73	34.48	51	34.86	35.45	22	39,507	0.06%
2018/12/20	97	33.49	87	33.38	33.60	10	39,119	0.03%
2018/12/19	93	35.72	80.2	35.66	35.20	12.8	38,481	0.03%
2018/12/18	196	38.85	173	38.79	37.60	23	38,498	0.06%	大買/大賣/
2018/12/17	29	40.66	26	40.65	40.50	3	38,648	0.01%
2018/12/14	25.4	41.27	11	41.21	40.70	14.4	38,836	0.04%
2018/12/13	33.5	42.06	32	42.03	42.30	1.5	38,818	0.00%
2018/12/12	72	41.81	66	41.96	41.85	6	38,745	0.02%
2018/12/11	70.2	41.56	73	41.58	40.55	-2.8	38,901	-0.01%
2018/12/10	59.1	40.69	46	40.06	41.45	13.1	39,090	0.03%
2018/12/07	10.3	41.04	28	41.28	40.90	-17.7	39,058	-0.05%
2018/12/06	87.1	41.37	75	39.38	40.15	12.1	39,164	0.03%
2018/12/05	26	41.77	31	41.99	41.90	-5	39,076	-0.01%
2018/12/04	80	43.67	56	43.38	43.20	24	39,419	0.06%
2018/12/03	57	45.05	85	45.00	44.20	-28	39,430	-0.07%
2018/11/30	105	42.53	107	42.50	43.20	-2	38,819	-0.01%	大買/大賣/
2018/11/29	131	41.84	172.2	41.83	42.50	-41.2	38,225	-0.11%	大買/大賣/
2018/11/28	92	39.80	112.2	40.09	39.85	-20.2	37,146	-0.05%	大賣/
2018/11/27	86	39.47	65	39.73	39.40	21	36,504	0.06%
2018/11/26	34	37.97	37	38.18	38.20	-3	35,653	-0.01%
2018/11/23	125	38.40	127	37.90	37.35	-2	35,760	-0.01%	大買/大賣/
2018/11/22	103	38.98	82	38.83	38.15	21	35,578	0.06%	大買/
2018/11/21	162	39.66	136	39.82	39.50	26	35,256	0.07%	大買/大賣/
2018/11/20	35.1	37.76	37	37.56	37.45	-1.9	34,251	-0.01%
2018/11/19	8	37.35	24	37.29	37.70	-16	34,401	-0.05%
2018/11/16	37.3	37.94	21	37.97	36.75	16.3	34,265	0.05%
2018/11/15	25.6	36.66	45	36.84	37.70	-19.4	33,749	-0.06%
2018/11/14	91.1	37.62	61	37.52	37.00	30.1	33,259	0.09%
2018/11/13	31.5	37.58	35	37.25	38.35	-3.5	32,871	-0.01%
2018/11/12	26	37.39	37	37.20	37.80	-11	32,467	-0.03%
2018/11/09	19.4	36.53	37	36.63	37.00	-17.7	32,209	-0.05%
2018/11/08	69.2	37.22	45	37.03	36.25	24.2	31,899	0.08%
2018/11/07	35	34.49	61	34.59	35.80	-26	31,002	-0.08%
2018/11/06	49	33.04	49	32.83	32.55	0	30,328	0.00%
2018/11/05	54	33.44	85	33.69	34.05	-31	30,079	-0.10%
2018/11/02	109	33.48	125	33.20	33.30	-16	29,779	-0.05%	大買/大賣/
2018/11/01	128	32.91	135	33.07	32.75	-7	29,018	-0.02%	大買/大賣/
2018/10/31	10	31.08	22	31.16	31.40	-12	27,766	-0.04%
2018/10/30	40	28.16	33	28.30	28.55	7	27,535	0.03%
2018/10/29	22	27.37	50	27.60	28.65	-28	27,409	-0.10%
2018/10/26	49	26.54	31	26.81	26.05	18	27,322	0.07%
2018/10/25	23.5	27.03	23	26.79	26.55	0.5	27,120	0.00%
2018/10/24	58	30.61	59	30.54	29.50	-1	26,849	0.00%
2018/10/23	27	32.11	28	31.98	31.35	-1	26,639	0.00%
2018/10/22	39	32.84	36	32.91	33.10	3	26,588	0.01%
2018/10/19	42	31.79	41	31.91	32.35	1	26,568	0.00%
2018/10/18	40	33.47	37	33.54	33.25	3	26,457	0.01%
2018/10/17	21	33.82	53	34.01	33.10	-32	26,349	-0.12%
2018/10/16	92	34.04	56	34.01	33.25	36	26,327	0.14%
2018/10/15	26	31.67	22	31.91	32.00	4	26,269	0.02%
2018/10/12	74	31.95	76	32.05	31.85	-2	26,475	-0.01%
2018/10/11	50	31.93	13	32.05	31.80	37	26,210	0.14%
2018/10/09	40	35.45	46	35.68	35.30	-6	26,240	-0.02%
2018/10/08	30	36.23	31	36.50	35.15	-1	26,051	0.00%
2018/10/05	55	37.40	36	37.36	36.80	19	25,907	0.07%
2018/10/04	13	40.29	14	40.65	40.00	-1	25,635	0.00%
2018/10/03	57	41.05	27	41.50	40.40	30	25,839	0.12%
2018/10/02	36	43.17	22	43.30	42.60	14	26,084	0.05%
2018/10/01	40.1	43.00	38	43.23	43.20	2.1	26,286	0.01%
2018/09/28	65	43.21	67	43.36	43.50	-2	26,732	-0.01%
2018/09/27	38	43.20	52	43.45	42.20	-14	26,709	-0.05%
2018/09/26	84	44.05	82	44.07	43.80	2	27,040	0.01%
2018/09/25	129	44.96	100	44.78	44.15	29	26,956	0.11%	大買/
2018/09/21	88.1	43.13	70	42.36	43.85	18.1	26,206	0.07%
2018/09/20	33	40.85	70	41.13	40.75	-37	25,600	-0.14%
2018/09/19	114	41.52	122	41.46	40.20	-8	25,686	-0.03%	大買/大賣/
2018/09/18	54	41.25	28	41.27	40.95	26	25,896	0.10%
2018/09/17	52	41.87	72	41.86	42.40	-20	26,186	-0.08%
2018/09/14	15	40.47	80	41.04	41.45	-65	25,773	-0.25%
2018/09/13	28	38.78	57	39.47	37.70	-29	25,506	-0.11%
2018/09/12	81	38.86	59	38.68	38.65	22	25,568	0.09%
2018/09/11	74	39.31	24	38.99	39.60	50	25,723	0.19%
2018/09/10	57	38.62	15	39.49	37.45	42	25,491	0.16%
2018/09/07	80	42.19	49	41.83	41.50	31	25,119	0.12%
2018/09/06	24	44.59	27	44.43	44.00	-3	25,060	-0.01%
2018/09/05	16	44.52	18	44.42	44.55	-2	25,627	-0.01%
2018/09/04	31	43.97	29	44.00	43.85	2	27,102	0.01%
2018/09/03	58	44.11	40	45.10	43.55	18	27,874	0.06%
2018/08/31	19	46.43	13	46.65	47.25	6	28,015	0.02%
2018/08/30	77	48.45	70	48.40	47.50	7	28,162	0.02%
2018/08/29	59	47.45	52	47.35	47.60	7	28,205	0.02%
2018/08/28	21	47.39	53	47.95	47.10	-32	28,746	-0.11%
2018/08/27	46	45.80	27	45.53	47.20	19	28,901	0.07%
2018/08/24	38	44.86	29	44.11	42.95	9	29,383	0.03%
2018/08/23	22	46.80	34	46.85	46.40	-12	30,829	-0.04%
2018/08/22	31	47.36	17	47.33	47.10	14	31,632	0.04%
2018/08/21	39	47.46	40	47.42	47.00	-1	33,184	0.00%
2018/08/20	46	47.86	12	49.25	47.00	34	34,269	0.10%
2018/08/17	13	51.36	14	51.57	51.80	-1	34,573	0.00%
2018/08/16	34.2	50.00	36	50.02	51.20	-1.9	34,777	-0.01%
2018/08/15	39.5	52.03	32	51.67	50.20	7.5	35,119	0.02%
2018/08/14	47.1	53.25	51	53.40	53.50	-3.9	35,718	-0.01%
2018/08/13	82	55.11	77	54.82	53.60	5	35,970	0.01%
2018/08/10	36	59.71	23	59.73	58.80	13	36,641	0.04%
2018/08/09	18.2	58.96	459	58.15	59.60	-440.8	38,103	-1.16%	大賣/鉅額交易
2018/08/08	91	58.83	79	59.31	58.60	12	39,838	0.03%
2018/08/07	20	59.79	40	59.76	59.50	-20	40,602	-0.05%
2018/08/06	2	57.20	9	57.70	58.30	-7	41,808	-0.02%
2018/08/03	52	56.59	37.2	56.88	57.80	14.8	42,958	0.03%
2018/08/02	123	59.03	76	59.64	56.50	47	43,259	0.11%	大買/
2018/08/01	37.2	61.63	61	61.94	61.80	-23.8	43,841	-0.05%
2018/07/31	53	61.95	26.5	62.04	63.00	26.5	45,167	0.06%
2018/07/30	92	62.56	130	62.60	61.80	-38	45,338	-0.08%	大賣/
2018/07/27	42.2	63.65	28	63.82	64.60	14.2	45,469	0.03%
2018/07/26	179	63.90	33	63.70	63.30	146	45,878	0.32%	大買/鉅額交易
2018/07/25	256	63.73	11	63.70	63.00	245	46,171	0.53%	大買/鉅額交易
2018/07/24	60.2	62.87	54	62.81	62.90	6.2	46,194	0.01%
2018/07/23	69	60.69	624	60.06	62.80	-555	46,073	-1.20%	大賣/鉅額交易
2018/07/20	826	64.79	231.2	63.94	62.40	594.8	46,066	1.29%	大買/大賣/鉅額交易
2018/07/19	44.2	63.82	284.2	63.86	64.00	-240	45,727	-0.52%	大賣/鉅額交易
2018/07/18	68	61.99	30	62.23	61.50	38	46,120	0.08%
2018/07/17	204	63.65	30	63.76	62.60	174	46,538	0.37%	大買/鉅額交易
2018/07/16	38.2	63.33	223	64.22	64.30	-184.8	47,402	-0.39%	大賣/鉅額交易
2018/07/13	215	63.83	45	64.02	62.30	170	48,285	0.35%	大買/鉅額交易
2018/07/12	38	62.56	41	62.55	62.10	-3	47,998	-0.01%
2018/07/11	68.2	61.77	79	61.88	62.00	-10.8	47,915	-0.02%
2018/07/10	109	60.87	122.4	61.42	62.40	-13.4	47,730	-0.03%	大買/大賣/
2018/07/09	26.1	58.79	44.3	58.65	57.80	-18.2	47,682	-0.04%
2018/07/06	87.4	56.22	109	56.46	58.70	-21.6	47,345	-0.05%	大賣/
2018/07/05	34.2	54.35	26	54.13	53.90	8.2	46,923	0.02%
2018/07/04	76.2	54.87	498.1	53.05	53.00	-421.9	46,768	-0.90%	大賣/鉅額交易
2018/07/03	36	59.14	36.4	59.48	58.10	-0.4	46,387	0.00%
2018/07/02	24.3	60.82	12	61.04	59.10	12.3	46,387	0.03%
2018/06/29	9.2	61.14	19	61.42	62.30	-9.9	46,271	-0.02%
2018/06/28	66.1	61.74	52	62.23	60.80	14.1	46,268	0.03%
2018/06/27	65.1	60.84	76	61.19	61.60	-10.9	45,965	-0.02%
2018/06/26	89.1	60.12	76.2	59.81	60.70	12.9	45,735	0.03%
2018/06/25	25.2	58.97	21	59.56	57.60	4.2	45,247	0.01%
2018/06/22	51.4	60.39	38.1	60.71	59.70	13.2	45,234	0.03%
2018/06/21	53.3	62.40	53	62.15	62.50	0.2	45,060	0.00%
2018/06/20	78	62.33	67	62.64	60.60	11	44,997	0.02%
2018/06/19	65	65.36	45	64.83	64.50	20	44,847	0.04%
2018/06/15	67	67.36	105	67.67	66.60	-38	44,751	-0.08%	大賣/
2018/06/14	139	67.71	103	67.56	68.10	36	44,648	0.08%	大買/大賣/
2018/06/13	95.2	68.76	99	67.59	67.00	-3.8	44,859	-0.01%
2018/06/12	164	72.63	306	73.28	70.00	-142	44,681	-0.32%	大買/大賣/鉅額交易
2018/06/11	181	67.97	242	68.33	69.70	-61	43,257	-0.14%	大買/大賣/
2018/06/08	46	62.77	56	62.78	63.40	-10	42,538	-0.02%
2018/06/07	31.2	66.26	33	65.61	65.00	-1.9	42,363	0.00%
2018/06/06	47.2	65.51	48	65.89	66.00	-0.8	42,989	0.00%
2018/06/05	55.2	64.69	41	63.35	63.70	14.2	43,474	0.03%
2018/06/04	56	67.22	58	67.06	67.30	-2	42,688	0.00%
2018/06/01	52	68.97	60	69.02	67.10	-8	42,378	-0.02%
2018/05/31	516	70.93	230	70.93	69.90	286	41,822	0.68%	大買/大賣/鉅額交易
2018/05/30	140	67.22	113	67.00	67.80	27	40,393	0.07%	大買/大賣/
2018/05/29	495.4	67.44	190	67.41	66.40	305.4	39,562	0.77%	大買/大賣/鉅額交易
2018/05/28	154.1	64.21	340	64.61	64.80	-185.9	37,968	-0.49%	大買/大賣/鉅額交易
2018/05/25	73.1	60.26	65	60.38	60.50	8.1	36,847	0.02%
2018/05/24	38.2	59.05	40	59.33	59.30	-1.9	36,381	-0.01%
2018/05/23	121.1	59.01	89	59.06	58.90	32.1	36,141	0.09%	大買/
2018/05/22	157.2	59.86	213	59.76	58.50	-55.8	35,613	-0.16%	大買/大賣/
2018/05/21	89.4	62.93	64	63.00	62.60	25.4	34,997	0.07%
2018/05/18	187.2	61.93	183	62.12	63.20	4.2	34,507	0.01%	大買/大賣/
2018/05/17	466.3	63.18	298.4	62.43	61.20	167.9	33,760	0.50%	大買/大賣/鉅額交易
2018/05/16	141.3	60.62	177.1	61.36	62.00	-35.9	32,460	-0.11%	大買/大賣/
2018/05/15	139.2	57.92	336	57.42	57.30	-196.8	31,009	-0.63%	大買/大賣/鉅額交易
2018/05/14	394	56.30	178.2	56.73	58.10	215.8	30,392	0.71%	大買/大賣/鉅額交易
2018/05/11	176.2	54.79	226	54.88	52.90	-49.8	29,133	-0.17%	大買/大賣/
2018/05/10	76.2	51.92	39	52.16	53.50	37.2	27,993	0.13%
2018/05/09	125.2	53.39	78	53.23	52.50	47.2	27,547	0.17%	大買/
2018/05/08	237.5	53.21	217	53.43	53.80	20.5	26,881	0.08%	大買/大賣/
2018/05/07	89	48.27	117	48.59	50.00	-28	25,652	-0.11%	大賣/
2018/05/04	77	47.96	83	48.06	47.25	-6	25,600	-0.02%
2018/05/03	139	49.15	142	49.39	48.75	-3	25,913	-0.01%	大買/大賣/
2018/05/02	79	48.69	82	48.45	48.90	-3	25,992	-0.01%
2018/04/30	59	47.25	75	46.99	46.80	-16	26,032	-0.06%
2018/04/27	45	46.71	27	46.49	46.50	18	27,327	0.07%
2018/04/26	58.1	47.32	123	47.71	45.90	-64.9	28,276	-0.23%	大賣/
2018/04/25	157.2	47.03	131.1	47.17	47.60	26.1	28,445	0.09%	大買/大賣/
2018/04/24	151	48.63	140	48.20	46.25	11	29,126	0.04%	大買/大賣/
2018/04/23	77.4	50.17	181	50.03	48.80	-103.7	28,557	-0.36%	大賣/鉅額交易
2018/04/20	184.3	48.89	74	49.05	48.70	110.3	28,578	0.39%	大買/鉅額交易
2018/04/19	163	47.78	195	47.83	49.10	-32	27,712	-0.12%	大買/大賣/
2018/04/18	12	44.48	3	44.52	44.65	9	26,756	0.03%
2018/04/17	64.2	45.37	25	45.30	44.05	39.2	26,930	0.15%
2018/04/16	28	45.86	19.3	46.10	45.50	8.7	27,170	0.03%
2018/04/13	31	45.94	193	45.57	45.65	-162	27,575	-0.59%	大賣/鉅額交易
2018/04/12	4	44.59	0	0.00	44.90	4	27,359	0.01%
2018/04/11	21	45.86	36	45.92	45.05	-15	28,225	-0.05%
2018/04/10	28	44.62	28	44.81	44.60	0	28,851	0.00%
2018/04/09	25	44.27	19	44.02	43.80	6	29,531	0.02%
2018/04/03	46	43.70	53	43.96	44.25	-7	29,498	-0.02%
2018/04/02	28	43.39	34	43.43	43.05	-6	29,804	-0.02%
2018/03/31	13	43.98	3	44.23	44.00	10	29,953	0.03%
2018/03/30	16	45.41	5	45.82	44.70	11	30,304	0.04%
2018/03/29	73	46.56	71	46.56	45.50	2	30,876	0.01%
2018/03/28	18.2	46.27	18	45.94	45.80	0.2	30,715	0.00%
2018/03/27	70	46.95	41	47.27	47.15	29	30,879	0.09%
2018/03/26	11	45.37	11	45.22	45.75	0	31,408	0.00%
2018/03/23	57.3	45.14	64	45.11	45.00	-6.8	31,596	-0.02%
2018/03/22	32	48.20	51	47.90	47.05	-19	31,550	-0.06%
2018/03/21	20.2	47.29	8	47.76	47.00	12.2	31,458	0.04%
2018/03/20	34	47.15	17	47.22	47.25	17	31,677	0.05%
2018/03/19	86	48.38	111	48.51	47.65	-25	31,851	-0.08%	大賣/
2018/03/16	27	48.02	46	48.30	47.20	-19	31,592	-0.06%
2018/03/15	11	46.80	9	46.72	47.00	2	31,638	0.01%
2018/03/14	73.2	47.16	69.2	48.04	46.90	4	31,960	0.01%
2018/03/13	32.3	48.31	31	48.38	48.55	1.3	32,804	0.00%
2018/03/12	192.2	47.65	152	47.88	47.75	40.2	33,151	0.12%	大買/大賣/
2018/03/09	62	46.05	86	46.11	47.50	-24	33,111	-0.07%
2018/03/08	25	43.13	43	43.17	43.20	-18	33,139	-0.05%
2018/03/07	103	42.63	94	42.46	42.70	9	33,542	0.03%	大買/
2018/03/06	60	42.50	39	42.52	42.40	21	33,993	0.06%
2018/03/05	25.5	42.84	28	42.69	41.40	-2.5	34,392	-0.01%
2018/03/02	4	44.09	18	44.12	44.10	-14	34,552	-0.04%
2018/03/01	3	44.53	12	44.70	45.00	-9	35,135	-0.03%
2018/02/27	38	45.93	39	45.89	45.30	-1	35,753	0.00%
2018/02/26	51	45.74	62	45.83	45.50	-11	36,140	-0.03%
2018/02/23	54	44.59	53	44.83	44.50	1	36,662	0.00%
2018/02/22	26	44.46	26	44.48	44.15	0	38,036	0.00%
2018/02/21	77	44.81	88	44.86	45.00	-11	39,623	-0.03%
2018/02/12	29	43.38	20	43.92	43.00	9	39,949	0.02%
2018/02/09	38	42.63	26	42.06	42.90	12	40,294	0.03%
2018/02/08	26.2	44.34	19	43.88	43.50	7.2	40,591	0.02%
2018/02/07	50	45.57	33	45.62	45.10	17	40,855	0.04%
2018/02/06	47	44.10	52	44.50	42.50	-5	41,706	-0.01%
2018/02/05	6	45.10	17	45.75	47.20	-11	43,336	-0.03%
2018/02/02	32	47.20	34	47.30	47.20	-2	44,680	0.00%
2018/02/01	38	48.60	21	48.75	48.00	17	46,364	0.04%
2018/01/31	36	47.39	70	47.41	48.00	-34	47,867	-0.07%
2018/01/30	60	49.70	47	50.02	48.60	13	48,603	0.03%
2018/01/29	37	49.52	61	49.68	49.85	-24	48,644	-0.05%
2018/01/26	85.2	49.29	125	49.54	49.00	-39.8	48,988	-0.08%	大賣/
2018/01/25	146.2	51.05	116	50.65	49.50	30.2	48,892	0.06%	大買/大賣/
2018/01/24	85	52.47	99	52.65	52.30	-14	48,813	-0.03%
2018/01/23	386.5	54.45	124	53.74	52.40	262.5	49,067	0.54%	大買/大賣/鉅額交易
2018/01/22	689	52.63	714	51.77	53.60	-25	48,434	-0.05%	大買/大賣/
2018/01/19	88	48.42	71	48.51	48.75	17	49,111	0.03%
2018/01/18	78	48.25	105.3	48.42	47.90	-27.3	49,222	-0.06%	大賣/
2018/01/17	62	47.30	68.6	47.20	46.90	-6.6	49,485	-0.01%
2018/01/16	70	47.47	65	47.73	47.05	5	50,360	0.01%
2018/01/15	28	46.45	61	46.52	47.00	-33	51,050	-0.06%
2018/01/12	68	46.53	60	46.48	45.90	8	51,888	0.02%
2018/01/11	26.2	45.56	26	45.99	46.20	0.2	52,157	0.00%
2018/01/10	68	46.26	56	46.36	45.85	12	52,303	0.02%
2018/01/09	140	46.62	130	46.95	47.25	10	52,530	0.02%	大買/大賣/
2018/01/08	43.3	46.04	26	46.28	45.05	17.3	52,941	0.03%
2018/01/05	110	47.85	118.2	47.93	47.15	-8.2	53,817	-0.02%	大買/大賣/
2018/01/04	81	45.52	146	45.33	46.50	-65	54,411	-0.12%	大賣/
2018/01/03	292	44.54	274	44.58	43.95	18	53,809	0.03%	大買/大賣/
2018/01/02	51.2	42.49	28	42.73	42.35	23.2	53,322	0.04%