合晶 (6182)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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	4	29.69	43	29.87	29.40	-39	1,919	-2.03%
2024/11/19	41	31.27	0	0.00	30.25	41	1,906	2.15%
2024/11/18	8	29.98	0.5	30.30	30.00	7.5	1,819	0.41%
2024/11/15	53	30.11	4	30.16	29.95	49	1,778	2.76%
2024/11/14	17	31.51	39.5	31.11	30.50	-22.5	1,651	-1.36%
2024/11/13	6	32.01	15	32.02	31.95	-9	1,596	-0.56%
2024/11/12	1	32.05	0	0.00	32.10	1	1,573	0.06%
2024/11/11	1	31.15	11	31.27	32.10	-10	1,529	-0.65%
2024/11/08	28	32.18	19	32.30	31.95	9	1,489	0.60%
2024/11/07	29	30.84	18	30.85	31.35	11	1,370	0.80%
2024/11/06	2	29.80	6	30.03	29.80	-4	1,317	-0.30%
2024/11/05	5	29.75	13	29.87	30.20	-8	1,321	-0.61%
2024/11/04	1	29.70	11	29.81	30.10	-10	1,356	-0.74%
2024/11/01	0	0.00	5	29.00	30.10	-5	1,411	-0.35%
2024/10/24	0	0.00	2.4	30.37	30.15	-2.4	1,455	-0.16%
2024/10/23	3	30.45	2	30.90	30.45	1	1,472	0.07%
2024/10/22	0	0.00	1	30.70	30.75	-1	1,476	-0.07%
2024/10/21	0	0.00	10	30.15	30.60	-10	1,502	-0.67%
2024/10/18	1	29.95	1	30.00	29.90	0	1,547	0.00%
2024/10/17	1	30.00	0	0.00	30.05	1	1,570	0.06%
2024/10/16	0	0.00	1	29.85	29.70	-1	1,580	-0.06%
2024/10/14	0	0.00	1	29.90	29.85	-1	1,597	-0.06%
2024/10/11	1	29.90	1	29.95	29.85	0	1,598	0.00%
2024/10/09	5	30.16	0	0.00	30.05	5	1,650	0.30%
2024/10/08	3	30.83	0	0.00	30.65	3	1,653	0.18%
2024/10/07	2	31.03	0	0.00	31.05	2	1,729	0.12%
2024/10/04	6	31.28	0	0.00	31.00	6	1,850	0.32%
2024/10/01	3	31.50	1	31.45	31.50	2	2,067	0.10%
2024/09/30	3	31.77	0	0.00	31.75	3	2,234	0.13%
2024/09/26	0	0.00	1	31.65	31.60	-1	2,512	-0.04%
2024/09/25	0	0.00	2.1	31.62	31.65	-2.1	2,758	-0.08%
2024/09/20	1	32.00	0	0.00	31.60	1	3,110	0.03%
2024/09/16	0	0.00	3	32.50	32.50	-3	3,252	-0.09%
2024/09/13	0	31.80	0	0.00	32.00	0	3,366	0.00%
2024/09/12	0	0.00	3	31.60	31.70	-3	3,408	-0.09%
2024/09/11	0	31.00	2	31.10	30.95	-2	3,423	-0.06%
2024/09/10	0	0.00	0.5	31.80	31.00	-0.5	3,449	-0.01%
2024/09/09	2.1	31.50	0	31.56	31.45	2.1	3,467	0.06%
2024/09/06	0	0.00	2	32.15	32.10	-2	3,480	-0.06%
2024/09/05	0	0.00	1	33.00	32.20	-1	3,488	-0.03%
2024/09/04	0	0.00	0.5	33.00	32.70	-0.5	3,501	-0.01%
2024/09/03	1	34.70	0	0.00	34.50	1	3,509	0.03%
2024/08/26	0	0.00	1	34.75	34.50	-1	3,691	-0.03%
2024/08/22	1	34.20	0	0.00	34.25	1	3,771	0.03%
2024/08/21	0	34.07	0	0.00	33.90	0	3,801	0.00%
2024/08/14	2	33.80	2	33.85	33.75	0	3,904	0.00%
2024/08/12	0	0.00	3	33.25	33.20	-3	3,951	-0.08%
2024/08/09	0	0.00	2	33.40	32.70	-2	3,945	-0.05%
2024/08/08	1	33.10	0.1	33.20	32.90	0.9	3,948	0.02%
2024/08/06	5	31.33	2	31.90	31.90	3	4,006	0.07%
2024/08/05	3	32.57	4	32.56	32.55	-1	3,970	-0.03%
2024/08/02	1	36.55	1.1	36.26	36.15	-0.1	3,932	0.00%
2024/08/01	0	0.00	1	37.50	37.50	-1	3,911	-0.03%
2024/07/31	0.1	37.00	0	0.00	36.80	0.1	3,908	0.00%
2024/07/26	1	37.21	0	0.00	37.20	1	3,886	0.03%
2024/07/23	1	37.85	0	0.00	37.85	1	3,881	0.03%
2024/07/22	7	38.00	1	37.95	37.90	6	3,879	0.16%
2024/07/19	4	38.93	0	39.05	38.60	4	3,856	0.10%
2024/07/18	1	40.10	0.4	40.08	40.05	0.6	3,806	0.02%
2024/07/17	1	40.00	2.3	40.31	40.05	-1.3	3,791	-0.03%
2024/07/16	0	0.00	2	40.05	40.00	-2	3,799	-0.05%
2024/07/15	2	40.75	3	40.15	40.15	-1	3,819	-0.03%
2024/07/12	3.7	40.84	5.7	40.85	40.70	-2	3,815	-0.05%
2024/07/11	2	40.15	2	40.70	40.75	0	3,836	0.00%
2024/07/10	3	40.33	2	40.00	40.00	1	3,815	0.03%
2024/07/09	3	40.49	0	0.00	40.55	3	3,822	0.08%
2024/07/08	7.1	41.20	2	41.10	41.05	5.1	3,747	0.13%
2024/07/05	2.1	41.58	9	41.42	41.85	-6.9	3,633	-0.19%
2024/07/04	5	40.26	5	40.37	40.45	0	3,432	0.00%
2024/07/03	0	0.00	16	39.47	39.90	-16	3,281	-0.49%
2024/07/02	1	38.65	3	38.70	39.35	-2	3,171	-0.06%
2024/07/01	22.1	38.02	25.2	38.46	38.65	-3.2	3,005	-0.11%
2024/06/28	16.2	37.95	6	37.85	37.85	10.2	2,779	0.37%
2024/06/27	0	0.00	1	38.55	38.35	-1	2,547	-0.04%
2024/06/26	1.5	38.55	0	0.00	38.50	1.5	2,530	0.06%
2024/06/25	16	38.07	45.2	38.44	38.60	-29.2	2,497	-1.17%
2024/06/24	27.3	38.01	5	37.80	37.80	22.3	2,428	0.92%
2024/06/21	7.1	37.49	2	37.50	37.55	5.1	2,430	0.21%
2024/06/20	6	37.76	0	0.00	37.45	6	2,429	0.25%
2024/06/18	0	0.00	1	37.70	37.70	-1	2,348	-0.04%
2024/06/13	3	38.02	6	38.13	37.95	-3	2,517	-0.12%
2024/06/12	0	0.00	4.5	38.02	38.00	-4.5	2,539	-0.18%
2024/06/11	3	38.02	11	38.02	38.20	-8	2,560	-0.31%
2024/06/07	0	0.00	2	38.23	38.20	-2	2,605	-0.08%
2024/06/06	4	38.15	2	37.90	37.75	2	2,632	0.08%
2024/06/05	3	38.55	1	38.55	38.55	2	2,718	0.07%
2024/06/04	1	38.80	0	0.00	38.70	1	3,056	0.03%
2024/06/03	2	39.03	2	39.10	38.95	0	3,076	0.00%
2024/05/31	8	39.39	0	0.00	39.10	8	3,080	0.26%
2024/05/29	2	39.93	0	0.00	39.85	2	3,061	0.07%
2024/05/28	0	0.00	8	40.45	40.35	-8	3,044	-0.26%
2024/05/27	1	39.96	3	39.93	39.65	-2	3,013	-0.07%
2024/05/24	0	0.00	1	40.15	40.20	-1	3,012	-0.03%
2024/05/23	0	0.00	3	40.63	39.90	-3	3,033	-0.10%
2024/05/22	0	0.00	0	39.80	40.40	0	3,022	0.00%
2024/05/20	0	0.00	1	40.25	40.15	-1	2,999	-0.03%
2024/05/17	2	39.90	1	40.00	40.35	1	2,984	0.03%
2024/05/16	2	39.65	2	39.55	39.55	0	2,952	0.00%
2024/05/15	0	0.00	0.4	39.70	39.55	-0.4	2,960	-0.01%
2024/05/14	2	39.68	0	0.00	39.65	2	2,977	0.07%
2024/05/10	2	39.40	5	39.80	39.95	-3	2,954	-0.10%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/05/08	2	38.50	0	0.00	38.80	2	2,934	0.07%
2024/05/03	3	39.05	1	38.85	38.85	2	2,924	0.07%
2024/05/02	2	39.05	0	0.00	39.20	2	2,949	0.07%
2024/04/30	1	39.50	0	0.00	39.50	1	2,935	0.03%
2024/04/29	5	39.28	0	0.00	39.50	5	2,941	0.17%
2024/04/26	10	39.05	0	0.00	39.20	10	2,937	0.34%
2024/04/24	2	38.85	2.5	38.84	39.00	-0.5	2,969	-0.02%
2024/04/22	3	38.97	0	0.00	38.95	3	3,017	0.10%
2024/04/19	0	0.00	3	39.17	38.85	-3	3,009	-0.10%
2024/04/18	1	39.65	5	39.65	39.70	-4	2,977	-0.13%
2024/04/17	1	39.90	10	39.95	39.75	-9	2,966	-0.30%
2024/04/15	5	39.80	1	40.15	40.10	4	2,945	0.14%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/09	0	0.00	4	40.00	39.90	-4	3,025	-0.13%
2024/04/08	0	0.00	2	39.80	40.00	-2	3,039	-0.07%
2024/04/03	1	39.60	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0.1	39.70	4	39.51	40.15	-3.9	3,112	-0.13%
2024/04/01	4	40.01	5	39.70	39.90	-1	3,203	-0.03%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	5	39.30	39.00	-5	3,324	-0.15%
2024/03/26	7	38.93	1	39.00	38.75	6	3,388	0.18%
2024/03/25	2	39.60	0	0.00	39.10	2	3,432	0.06%
2024/03/22	1	39.75	5	40.10	39.70	-4	3,537	-0.11%
2024/03/21	8	40.36	0	0.00	40.00	8	3,678	0.22%
2024/03/20	0	0.00	5	40.69	40.15	-5	3,999	-0.13%
2024/03/19	0	0.00	4	39.80	39.60	-4	4,036	-0.10%
2024/03/18	8	38.84	0	0.00	38.80	8	4,353	0.18%
2024/03/15	3	39.83	0	0.00	39.70	3	4,579	0.07%
2024/03/14	3	40.30	1	40.20	40.20	2	4,547	0.04%
2024/03/13	3	41.30	1	41.40	40.70	2	4,537	0.04%
2024/03/12	2	41.20	10	41.25	41.20	-8	4,493	-0.18%
2024/03/11	7	42.14	2	42.15	41.60	5	4,453	0.11%
2024/03/08	15	42.23	10	42.25	42.35	5	4,322	0.12%
2024/03/07	4	40.03	0	0.00	39.95	4	3,985	0.10%
2024/03/06	1	40.00	0	0.00	39.85	1	3,958	0.03%
2024/02/29	4	39.91	0	0.00	39.80	4	4,017	0.10%
2024/02/26	4	40.71	1	40.45	40.40	3	3,992	0.08%
2024/02/23	2	41.20	0	0.00	41.00	2	3,963	0.05%
2024/02/22	0	0.00	0	41.45	41.20	0	3,963	0.00%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	3	41.43	0	0.00	41.30	3	3,960	0.08%
2024/02/19	6	41.74	2	41.63	41.70	4	3,969	0.10%
2024/02/16	3	41.28	0	0.00	41.40	3	3,966	0.08%
2024/02/15	0	0.00	0.3	40.95	41.20	-0.3	3,965	-0.01%
2024/02/05	0	40.80	1	40.70	40.70	-1	3,961	-0.03%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/31	2	41.18	1	41.45	41.25	1	4,029	0.02%
2024/01/30	3	40.78	0	0.00	40.55	3	4,055	0.07%
2024/01/29	0	41.20	0	0.00	41.30	0	4,119	0.00%
2024/01/26	0	0.00	20	41.45	41.35	-20	4,131	-0.48%
2024/01/25	9	41.86	1	41.50	41.50	8	4,137	0.19%
2024/01/24	0	42.50	19	42.40	42.35	-19	4,158	-0.46%
2024/01/23	0	0.00	13	42.30	42.30	-13	4,234	-0.31%
2024/01/22	1	42.55	1	42.45	42.55	0	4,248	0.00%
2024/01/18	25	41.81	4	41.64	41.60	21	4,334	0.48%
2024/01/17	2	42.48	5	42.42	42.20	-3	4,333	-0.07%
2024/01/16	7	42.91	3	43.33	43.35	4	4,309	0.09%
2024/01/15	3	43.15	0	0.00	43.15	3	4,308	0.07%
2024/01/12	1	42.80	3	42.45	42.75	-2	4,315	-0.05%
2024/01/11	3	42.70	1	42.60	42.80	2	4,325	0.05%
2024/01/10	4	42.40	3	42.32	42.35	1	4,351	0.02%
2024/01/09	4	42.94	6	43.11	43.05	-2	4,338	-0.05%
2024/01/08	1	43.65	2	43.55	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	1.2	43.08	43.05	-1.2	4,347	-0.03%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2024/01/03	0	0.00	2	43.05	43.20	-2	4,318	-0.05%
2024/01/02	9	43.17	1	43.05	43.05	8	4,297	0.19%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	11	43.81	8	43.72	43.55	3	4,277	0.07%
2023/12/27	8	43.94	10	44.03	43.95	-2	4,250	-0.05%
2023/12/26	5	43.90	0	0.00	44.15	5	4,172	0.12%
2023/12/25	12	43.70	4	43.80	43.75	8	4,130	0.19%
2023/12/22	15	44.28	7	44.10	44.10	8	4,096	0.20%
2023/12/21	3	44.10	1	44.35	44.05	2	4,051	0.05%
2023/12/20	20	44.89	7	44.81	44.65	13	3,989	0.33%
2023/12/19	17	44.98	18	45.22	45.00	-1	3,943	-0.03%
2023/12/18	9	46.92	17	47.45	46.05	-8	3,839	-0.21%
2023/12/15	35	48.69	51	48.06	48.05	-16	3,768	-0.42%
2023/12/14	25	46.87	14	46.44	47.40	11	3,495	0.31%
2023/12/13	34	48.36	32	47.21	46.45	2	3,474	0.06%
2023/12/12	26	46.75	36	46.55	47.60	-10	3,179	-0.31%
2023/12/11	0	0.00	4	44.29	44.20	-4	2,933	-0.14%
2023/12/08	3	44.60	0	0.00	44.50	3	2,993	0.10%
2023/12/07	2	44.20	4	43.88	43.80	-2	3,090	-0.07%
2023/12/06	3	44.55	1	44.45	44.35	2	3,137	0.06%
2023/12/05	2	44.53	3	44.68	44.45	-1	3,194	-0.03%
2023/12/04	1	45.10	2	45.33	45.00	-1	3,281	-0.03%
2023/12/01	3	44.90	4	45.10	45.10	-1	3,339	-0.03%
2023/11/30	1	45.20	0	0.00	45.00	1	3,365	0.03%
2023/11/29	1	44.75	3	45.20	45.20	-2	3,346	-0.06%
2023/11/28	5	44.35	11	44.63	44.85	-6	3,332	-0.18%
2023/11/27	2	44.03	13	44.02	43.85	-11	3,299	-0.33%
2023/11/24	3	43.97	21	43.95	43.85	-18	3,305	-0.55%
2023/11/22	0	0.00	2	43.73	43.70	-2	3,317	-0.06%
2023/11/21	2	43.90	1	43.90	43.60	1	3,334	0.03%
2023/11/20	4	44.04	5	44.08	44.05	-1	3,340	-0.03%
2023/11/17	2	43.73	0	0.00	43.80	2	3,358	0.06%
2023/11/16	2	43.50	6	43.58	43.80	-4	3,373	-0.12%
2023/11/15	3	43.10	0	0.00	43.00	3	3,371	0.09%
2023/11/14	4	42.69	0	0.00	42.65	4	3,404	0.12%
2023/11/13	6	43.00	1	43.00	42.95	5	3,426	0.15%
2023/11/10	1	42.40	1	42.90	42.90	0	3,449	0.00%
2023/11/09	5	42.43	1	42.50	42.40	4	3,456	0.12%
2023/11/08	6	43.18	0	0.00	43.15	6	3,457	0.17%
2023/11/07	0	0.00	10	42.95	43.00	-10	3,444	-0.29%
2023/11/06	33	43.47	3	43.68	43.50	30	3,448	0.87%
2023/11/03	1	44.90	1	45.20	44.85	0	3,442	0.00%
2023/11/02	1	45.00	0	0.00	45.15	1	3,480	0.03%
2023/11/01	14	43.61	11	44.57	44.60	3	3,501	0.09%
2023/10/31	34	43.82	5	44.23	43.60	29	3,473	0.83%
2023/10/30	13	45.35	1	45.15	45.10	12	3,470	0.35%
2023/10/27	2	46.30	0	0.00	45.80	2	3,464	0.06%
2023/10/26	2	45.00	2	45.70	45.45	0	3,495	0.00%
2023/10/25	3	46.50	1	46.40	46.15	2	3,467	0.06%
2023/10/24	2	46.60	6	46.46	46.70	-4	3,475	-0.12%
2023/10/23	1	46.00	38	46.08	46.00	-37	3,507	-1.05%
2023/10/20	0	0.00	3	45.85	46.00	-3	3,539	-0.08%
2023/10/19	7	45.56	18	45.42	45.90	-11	3,586	-0.31%
2023/10/18	0	0.00	11	46.19	45.90	-11	3,621	-0.30%
2023/10/17	30	46.40	0	0.00	46.05	30	3,611	0.83%
2023/10/16	0	0.00	3	46.20	46.35	-3	3,738	-0.08%
2023/10/13	3	46.10	7	46.54	46.50	-4	3,861	-0.10%
2023/10/12	12	44.80	4	45.25	45.85	8	3,963	0.20%
2023/10/11	5	45.30	1	45.95	45.05	4	4,050	0.10%
2023/10/06	0	0.00	0.5	45.85	45.95	-0.5	4,134	-0.01%
2023/10/05	2	45.65	7	45.89	46.00	-5	4,280	-0.12%
2023/10/04	0	0.00	5	44.65	44.95	-5	4,411	-0.11%
2023/10/03	1	45.05	13	45.02	45.00	-12	4,457	-0.27%
2023/10/02	2	44.00	4	44.86	45.00	-2	4,520	-0.04%
2023/09/28	0	0.00	2	44.40	44.00	-2	4,614	-0.04%
2023/09/27	3	44.48	0	0.00	44.00	3	4,641	0.06%
2023/09/26	0	0.00	5	44.77	44.65	-5	4,648	-0.11%
2023/09/25	2	44.90	5	45.00	44.95	-3	4,702	-0.06%
2023/09/22	0	0.00	1	45.30	45.20	-1	4,714	-0.02%
2023/09/21	25	45.07	30	44.95	44.85	-5	4,742	-0.11%
2023/09/20	34	44.92	8	44.63	44.90	26	4,817	0.54%
2023/09/19	0	0.00	25	46.19	45.70	-25	4,900	-0.51%
2023/09/18	0	0.00	9	47.15	46.70	-9	4,853	-0.19%
2023/09/15	4	46.55	5	46.77	46.50	-1	4,802	-0.02%
2023/09/14	11	46.05	3	46.18	46.00	8	4,750	0.17%
2023/09/13	20.1	46.35	6	46.00	45.90	14.1	4,749	0.30%
2023/09/12	11	45.81	12	45.65	45.65	-1	4,776	-0.02%
2023/09/11	4	45.05	8	44.76	44.40	-4	4,792	-0.08%
2023/09/08	3	45.02	15	44.83	44.85	-12	5,009	-0.24%
2023/09/07	1	44.75	4	44.80	44.85	-3	4,970	-0.06%
2023/09/06	2	44.65	5	44.38	44.30	-3	4,892	-0.06%
2023/09/05	3	43.70	9	43.68	43.55	-6	4,848	-0.12%
2023/09/01	1	43.10	0	0.00	43.10	1	4,864	0.02%
2023/08/31	1	42.90	3	42.87	42.60	-2	4,871	-0.04%
2023/08/30	2	42.48	0	0.00	42.45	2	4,885	0.04%
2023/08/29	2	41.95	1	42.45	42.50	1	4,909	0.02%
2023/08/28	2	42.10	0	0.00	42.00	2	4,910	0.04%
2023/08/25	0	0.00	2	41.83	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	6	41.98	41.75	-6	4,913	-0.12%
2023/08/23	3	42.12	1	42.15	42.00	2	4,928	0.04%
2023/08/22	2	41.88	4	41.44	41.65	-2	4,921	-0.04%
2023/08/21	3	41.00	0	0.00	41.10	3	4,900	0.06%
2023/08/18	0	0.00	3	41.33	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	9	40.31	40.80	-9	4,877	-0.18%
2023/08/16	2	39.85	0	0.00	39.90	2	4,857	0.04%
2023/08/15	1	39.30	0	0.00	39.25	1	4,833	0.02%
2023/08/14	1	39.20	1	38.85	39.25	0	4,827	0.00%
2023/08/10	6	39.95	0	0.00	40.00	6	4,773	0.13%
2023/08/09	8	40.74	1	40.80	40.45	7	4,724	0.15%
2023/08/08	15	41.65	0	0.00	41.50	15	4,637	0.32%
2023/08/07	1	42.15	6	42.20	42.30	-5	4,601	-0.11%
2023/08/04	6	42.87	12	42.34	42.70	-6	4,583	-0.13%
2023/08/02	5	42.21	2	42.35	42.45	3	4,603	0.07%
2023/08/01	3	42.80	30	42.64	43.05	-27	4,540	-0.59%
2023/07/31	37	42.91	0	0.00	42.50	37	4,534	0.82%
2023/07/28	0	0.00	2	43.48	43.50	-2	4,463	-0.04%
2023/07/27	4	43.54	2	43.60	43.60	2	4,464	0.04%
2023/07/26	11	42.81	5	42.83	42.75	6	4,454	0.13%
2023/07/25	2	43.45	3	43.77	43.55	-1	4,430	-0.02%
2023/07/24	14	43.26	35	43.39	43.05	-21	4,423	-0.47%
2023/07/21	39	44.49	32	44.64	44.40	7	4,421	0.16%
2023/07/20	12	45.73	3	45.77	45.60	9	4,426	0.20%
2023/07/19	22.1	46.31	17	46.42	45.60	5.1	4,456	0.11%
2023/07/18	10	48.32	43	48.25	48.60	-33	4,399	-0.75%
2023/07/17	67	48.75	48.7	48.75	48.90	18.3	4,293	0.43%
2023/07/14	24	48.08	2	48.45	48.45	22	4,239	0.52%
2023/07/13	1	47.75	17	48.03	47.35	-16	4,166	-0.38%
2023/07/12	5	48.02	36	48.15	48.10	-31	4,123	-0.75%
2023/07/11	27	47.88	2	47.75	47.80	25	4,014	0.62%
2023/07/10	57	47.53	12	47.29	47.30	45	3,981	1.13%
2023/07/07	10.3	46.59	6.5	46.48	46.70	3.8	3,963	0.10%
2023/07/06	5.1	47.71	28	47.76	47.75	-22.9	3,922	-0.58%
2023/07/05	4	47.19	2	47.23	47.35	2	3,870	0.05%
2023/07/04	17	46.86	3	46.88	46.75	14	3,838	0.36%
2023/07/03	9	47.36	2	47.65	47.30	7	3,841	0.18%
2023/06/30	5	47.08	21	47.05	47.30	-16	3,822	-0.42%
2023/06/29	5	46.84	2	47.18	46.95	3	3,842	0.08%
2023/06/28	11	47.10	7	47.27	47.20	4	3,834	0.10%
2023/06/27	74	46.71	72	47.34	46.60	2	3,836	0.05%
2023/06/26	7	46.14	14	46.03	46.15	-7	3,751	-0.19%
2023/06/21	14	45.98	1	46.05	46.15	13	3,831	0.34%
2023/06/20	2	45.93	9	45.90	45.95	-7	3,980	-0.18%
2023/06/19	4	46.23	5	46.30	46.25	-1	4,117	-0.02%
2023/06/16	26	46.55	11	46.54	46.65	15	4,269	0.35%
2023/06/15	18	46.30	18.2	46.24	46.40	-0.2	4,270	-0.01%
2023/06/14	155	45.86	148.1	46.40	46.30	6.9	4,244	0.16%	大買/大賣/
2023/06/13	5	44.60	1	44.50	44.50	4	4,099	0.10%
2023/06/12	2	43.98	0	0.00	43.85	2	4,195	0.05%
2023/06/09	3	43.87	0	0.00	43.90	3	4,224	0.07%
2023/06/08	8	44.46	1	44.05	44.05	7	4,254	0.16%
2023/06/07	1	44.90	2	45.15	45.20	-1	4,335	-0.02%
2023/06/06	5	44.85	2	45.20	45.20	3	4,371	0.07%
2023/06/05	1	45.35	1	45.45	45.40	0	4,430	0.00%
2023/06/01	3	44.68	1	44.55	44.65	2	4,454	0.04%
2023/05/31	2	44.78	1	44.80	44.95	1	4,466	0.02%
2023/05/30	0	0.00	2	44.95	44.95	-2	4,461	-0.04%
2023/05/29	1	44.75	2	44.78	44.80	-1	4,461	-0.02%
2023/05/26	0	0.00	72.8	44.14	44.05	-72.8	4,455	-1.63%
2023/05/25	1	43.95	0	0.00	44.05	1	4,447	0.02%
2023/05/24	0	0.00	3	43.93	44.00	-3	4,492	-0.07%
2023/05/23	0	0.00	5	44.08	44.10	-5	4,510	-0.11%
2023/05/18	2	43.43	3.1	43.49	43.50	-1.1	4,597	-0.02%
2023/05/17	2	43.08	0	0.00	43.00	2	4,643	0.04%
2023/05/16	2	42.80	3	42.90	42.80	-1	4,638	-0.02%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	42.30	0	0.00	42.40	0	4,730	0.00%
2023/05/10	2	42.63	0	0.00	42.60	2	4,903	0.04%
2023/05/09	3	42.72	0	0.00	42.60	3	4,975	0.06%
2023/05/08	1	44.05	0.1	44.10	43.80	1	4,988	0.02%
2023/05/05	0	0.00	3	44.05	43.95	-3	5,039	-0.06%
2023/05/03	1	43.95	2	44.00	44.10	-1	5,198	-0.02%
2023/05/02	20	43.90	0.1	44.05	44.00	19.9	5,268	0.38%
2023/04/28	0	0.00	4	43.44	43.20	-4	5,378	-0.07%
2023/04/27	1.1	43.19	3	43.15	43.20	-2	5,360	-0.04%
2023/04/26	5	42.30	0	0.00	42.50	5	5,334	0.09%
2023/04/25	4	43.28	81	43.60	42.55	-77	5,320	-1.45%
2023/04/24	33	43.67	0	0.00	43.55	33	5,314	0.62%
2023/04/21	25	44.68	18	44.44	44.10	7	5,301	0.13%
2023/04/20	11	45.27	30.1	45.50	45.15	-19.1	5,273	-0.36%
2023/04/19	45	45.69	14	45.60	45.25	31	5,337	0.58%
2023/04/18	4	46.20	0.5	46.26	46.15	3.5	5,261	0.07%
2023/04/17	3.1	46.18	7	46.20	46.15	-3.9	5,238	-0.07%
2023/04/14	11	46.87	2.5	46.58	46.70	8.5	5,182	0.16%
2023/04/13	16	47.22	5	47.25	46.85	11	5,147	0.21%
2023/04/12	10	48.01	11	48.26	48.35	-1	5,035	-0.02%
2023/04/11	5	48.65	8	48.48	48.30	-3	4,993	-0.06%
2023/04/10	11.5	48.57	4	48.66	48.65	7.5	4,980	0.15%
2023/04/07	4	47.88	2	48.00	47.90	2	4,918	0.04%
2023/04/06	5	47.68	4	47.70	47.60	1	4,906	0.02%
2023/03/31	0	0.00	2	49.13	48.50	-2	4,867	-0.04%
2023/03/30	6	48.63	6	48.64	48.65	0	4,837	0.00%
2023/03/29	5	48.05	4	48.16	48.00	1	4,819	0.02%
2023/03/28	5	48.46	3	48.37	48.10	2	4,807	0.04%
2023/03/27	4	48.88	7	49.01	48.90	-3	4,706	-0.06%
2023/03/24	10	49.33	8	49.29	49.35	2	4,633	0.04%
2023/03/23	11	49.45	6	49.19	49.55	5	4,531	0.11%
2023/03/22	8	48.49	40	48.40	48.90	-32	4,355	-0.73%
2023/03/21	4	47.80	24	48.22	47.70	-20	4,191	-0.48%
2023/03/20	7	47.07	16	47.03	47.20	-9	4,007	-0.22%
2023/03/17	4	46.46	3	46.45	46.20	1	3,945	0.03%
2023/03/16	8	46.41	16.3	46.54	46.45	-8.3	3,860	-0.21%
2023/03/15	0	0.00	3	46.03	45.95	-3	3,782	-0.08%
2023/03/14	1	44.30	1	44.90	44.90	0	3,738	0.00%
2023/03/13	3	44.53	3	44.57	44.75	0	3,733	0.00%
2023/03/10	11	46.38	11	45.77	45.40	0	3,731	0.00%
2023/03/09	1	47.10	1	46.65	46.20	0	3,782	0.00%
2023/03/08	1	45.70	27	46.49	46.90	-26	3,772	-0.69%
2023/03/07	2	46.20	9	46.25	46.10	-7	3,742	-0.19%
2023/03/06	24	45.98	2	45.95	46.05	22	3,738	0.59%
2023/03/03	0	0.00	16	44.84	45.00	-16	3,738	-0.43%
2023/03/02	7	44.91	1	44.90	44.75	6	3,832	0.16%
2023/03/01	9	44.64	0	0.00	45.10	9	3,897	0.23%
2023/02/24	1	45.40	23.1	44.87	44.90	-22.1	3,889	-0.57%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	3	44.92	3	44.85	45.15	0	3,948	0.00%
2023/02/21	2	45.95	0	0.00	45.85	2	3,949	0.05%
2023/02/20	24	46.35	1	46.45	46.35	23	4,028	0.57%
2023/02/17	1	46.00	3	46.00	46.25	-2	4,126	-0.05%
2023/02/16	10	46.35	19	46.25	46.45	-9	4,165	-0.22%
2023/02/15	2	44.70	0	0.00	45.05	2	4,284	0.05%
2023/02/14	6	45.23	1	45.30	45.05	5	4,354	0.11%
2023/02/13	10	45.15	1	45.15	45.15	9	4,433	0.20%
2023/02/10	5.1	45.97	2.5	45.80	45.70	2.6	4,528	0.06%
2023/02/09	0	0.00	8	46.90	46.65	-8	4,594	-0.17%
2023/02/08	0	46.50	0	0.00	46.15	0	4,578	0.00%
2023/02/07	1	45.75	5	46.14	46.20	-4	4,562	-0.09%
2023/02/06	0	0.00	53.1	44.67	44.70	-53.1	4,616	-1.15%
2023/02/03	21	45.90	13	45.83	45.55	8	4,610	0.17%
2023/02/02	12	46.22	3	46.30	46.10	9	4,610	0.20%
2023/02/01	0	0.00	5	45.51	45.50	-5	4,585	-0.11%
2023/01/31	21.1	44.79	3	44.68	44.85	18.1	4,618	0.39%
2023/01/30	13	44.03	5	43.91	44.50	8	4,570	0.18%
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/16	2	42.10	2	42.15	42.20	0	4,562	0.00%
2023/01/13	2	41.85	1	42.20	41.80	1	4,593	0.02%
2023/01/12	6	42.73	37	42.71	42.55	-31	4,600	-0.67%
2023/01/11	5	43.58	22	43.50	43.40	-17	4,613	-0.37%
2023/01/10	9	43.60	2	43.55	43.90	7	4,666	0.15%
2023/01/09	4	43.88	10	43.85	44.25	-6	4,683	-0.13%
2023/01/06	2	42.30	2	42.50	42.50	0	4,652	0.00%
2023/01/05	20	42.20	1	41.90	41.65	19	4,758	0.40%
2023/01/04	30	41.50	5	41.51	41.75	25	4,822	0.52%
2023/01/03	3	41.33	1	41.45	41.45	2	4,896	0.04%
2022/12/30	0	0.00	0.1	41.07	40.80	-0.1	4,942	0.00%
2022/12/29	0.3	40.85	0	40.80	41.00	0.3	5,014	0.01%
2022/12/28	7	40.84	0	41.00	40.75	7	5,203	0.13%
2022/12/23	2	41.18	0	42.10	41.80	2	5,471	0.04%
2022/12/22	2	41.95	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/20	4	42.61	3	42.08	41.85	1	6,069	0.02%
2022/12/19	0	0.00	0	43.60	43.40	0	6,280	0.00%
2022/12/16	1	43.65	0	44.00	43.65	1	6,368	0.02%
2022/12/14	1	44.80	3	44.60	44.80	-2	6,467	-0.03%
2022/12/13	4	43.95	1	43.85	43.85	3	6,483	0.05%
2022/12/12	1	43.75	6	43.68	43.75	-5	6,505	-0.08%
2022/12/09	1	44.55	0	0.00	44.25	1	6,550	0.02%
2022/12/08	4	44.58	1	44.70	44.85	3	6,563	0.05%
2022/12/07	4	45.16	31	45.08	44.75	-27	6,595	-0.41%
2022/12/06	3	46.30	11	46.73	46.00	-8	6,609	-0.12%
2022/12/02	33	47.51	0	47.75	47.60	33	6,622	0.50%
2022/12/01	49	47.24	11	47.45	47.70	38	6,644	0.57%
2022/11/30	6	45.88	2	45.88	45.95	4	6,594	0.06%
2022/11/29	1	44.80	70	44.94	45.20	-69	6,728	-1.03%
2022/11/28	0	0.00	1	45.02	45.55	-1	6,740	-0.02%
2022/11/25	32	46.13	0	0.00	45.90	32	6,802	0.47%
2022/11/24	0	0.00	42	46.17	46.50	-42	6,820	-0.62%
2022/11/23	21	45.31	3	45.63	45.20	18	6,795	0.26%
2022/11/22	4	45.68	1	45.55	45.65	3	6,842	0.04%
2022/11/18	2	45.95	4	45.66	45.65	-2	7,432	-0.03%
2022/11/17	0	0.00	2	45.70	46.20	-2	7,423	-0.03%
2022/11/16	1	46.10	6	45.83	46.10	-5	7,464	-0.07%
2022/11/15	2	45.88	11	45.69	46.00	-9	7,430	-0.12%
2022/11/14	6	44.78	22	44.89	45.00	-16	7,468	-0.21%
2022/11/11	55	45.03	44	45.45	44.75	11	7,530	0.15%
2022/11/10	2	43.78	26	43.66	43.80	-24	7,430	-0.32%
2022/11/09	2	42.80	16	42.89	43.00	-14	7,527	-0.19%
2022/11/08	23	42.32	2	42.98	42.25	21	7,570	0.28%
2022/11/07	68	42.25	1	41.90	42.35	67	7,805	0.86%
2022/11/04	11	41.93	7	41.84	42.20	4	8,032	0.05%
2022/11/03	0	0.00	23	41.38	41.40	-23	8,027	-0.29%
2022/11/02	24	41.04	23	41.07	41.00	1	8,098	0.01%
2022/11/01	5	40.24	12	40.35	40.20	-7	8,034	-0.09%
2022/10/31	5	39.93	26	39.84	39.90	-21	8,129	-0.26%
2022/10/28	10	39.10	22	39.11	39.05	-12	8,131	-0.15%
2022/10/27	3	39.90	34	39.46	39.95	-31	8,121	-0.38%
2022/10/26	31	38.07	1	38.40	37.60	30	8,063	0.37%
2022/10/25	1	38.45	1	39.10	38.30	0	8,072	0.00%
2022/10/24	3	39.20	3	40.18	38.95	0	8,111	0.00%
2022/10/21	0.1	38.50	1	38.60	39.05	-0.9	8,078	-0.01%
2022/10/20	12.4	38.63	37	38.85	38.70	-24.6	8,089	-0.30%
2022/10/19	4	39.23	13	39.45	39.00	-9	8,105	-0.11%
2022/10/18	29	39.17	7	39.63	39.55	22	8,090	0.27%
2022/10/17	2	38.40	44	38.66	39.80	-42	8,162	-0.51%
2022/10/14	2	38.95	17	38.40	38.95	-15	8,231	-0.18%
2022/10/13	28	37.23	43	36.94	36.40	-15	8,282	-0.18%
2022/10/12	8	38.77	18	38.98	38.70	-10	8,242	-0.12%
2022/10/11	3	38.35	21	38.41	38.40	-18	8,291	-0.22%
2022/10/07	1	40.50	1	40.35	40.60	0	8,336	0.00%
2022/10/06	2	41.30	3	41.48	41.10	-1	8,352	-0.01%
2022/10/05	19	41.27	29	41.50	40.80	-10	8,345	-0.12%
2022/10/04	5	39.68	20.1	39.84	39.90	-15.1	8,311	-0.18%
2022/10/03	34	38.70	0	0.00	38.60	34	8,391	0.41%
2022/09/30	3	38.45	33	38.59	39.45	-30	8,407	-0.36%
2022/09/29	13	38.43	7	38.83	38.30	6	8,428	0.07%
2022/09/28	26	38.46	17	38.15	37.90	9	8,439	0.11%
2022/09/27	27	38.99	17	39.86	40.30	10	8,331	0.12%
2022/09/26	33.1	41.77	14	41.79	40.15	19.1	8,083	0.24%
2022/09/23	15	44.79	7	45.74	44.60	8	7,976	0.10%
2022/09/22	7	44.94	11	45.65	45.80	-4	7,992	-0.05%
2022/09/21	9	45.84	7	46.00	45.35	2	7,978	0.03%
2022/09/20	7	46.97	4	47.73	46.60	3	7,971	0.04%
2022/09/19	3	47.33	2	47.43	46.80	1	8,015	0.01%
2022/09/16	10	47.39	4	47.93	47.25	6	8,045	0.07%
2022/09/15	23	49.00	25	48.43	48.25	-2	8,114	-0.02%
2022/09/14	6	46.92	8	47.79	48.80	-2	8,186	-0.02%
2022/09/13	15	48.89	11	49.65	48.90	4	8,228	0.05%
2022/09/12	4	49.34	11	49.49	49.30	-7	8,309	-0.08%
2022/09/08	2	47.75	9	47.84	48.00	-7	8,404	-0.08%
2022/09/07	7	46.56	29	46.67	46.50	-22	8,480	-0.26%
2022/09/06	45	47.74	10	47.98	47.30	35	8,494	0.41%
2022/09/05	31	49.16	15	49.70	48.50	16	8,483	0.19%
2022/09/02	10	51.43	6	51.25	51.00	4	8,479	0.05%
2022/09/01	8	51.28	15	51.14	51.10	-7	8,484	-0.08%
2022/08/31	0	0.00	3	52.03	52.20	-3	8,464	-0.04%
2022/08/30	4	51.83	8	51.75	52.00	-4	8,477	-0.05%
2022/08/29	7	50.71	11	50.60	50.70	-4	8,441	-0.05%
2022/08/26	41.1	53.57	8	53.35	52.70	33.1	8,393	0.39%
2022/08/25	25	53.10	37	52.77	53.60	-12	8,176	-0.15%
2022/08/24	18	50.76	6	50.85	50.30	12	7,970	0.15%
2022/08/23	5	50.17	11	50.13	50.70	-6	8,204	-0.07%
2022/08/22	5	50.92	5	51.16	50.80	0	8,484	0.00%
2022/08/19	11	51.88	4	52.08	51.60	7	8,626	0.08%
2022/08/18	7	51.29	19	51.03	51.50	-12	8,886	-0.14%
2022/08/17	4	51.00	6	50.92	50.90	-2	8,984	-0.02%
2022/08/16	25	51.05	44	51.38	51.00	-19	9,064	-0.21%
2022/08/15	15	49.92	6	50.18	50.20	9	8,954	0.10%
2022/08/12	33.1	50.08	52	50.44	50.30	-19	8,964	-0.21%
2022/08/11	36	49.50	56.1	49.29	49.60	-20.1	8,792	-0.23%
2022/08/10	12	47.40	57.1	47.41	47.60	-45.1	8,698	-0.52%
2022/08/09	31	47.00	26	47.29	47.10	5	8,845	0.06%
2022/08/08	13	45.73	10	45.97	45.95	3	9,344	0.03%
2022/08/05	42	45.91	12	46.18	46.50	30	9,800	0.31%
2022/08/04	21	44.78	24	44.70	45.30	-3	9,801	-0.03%
2022/08/03	2	44.90	2	45.70	45.10	0	9,954	0.00%
2022/08/02	15	45.85	1	45.85	45.45	14	10,187	0.14%
2022/08/01	11	47.20	14	47.48	47.15	-3	10,426	-0.03%
2022/07/29	20	47.80	31	47.86	47.75	-11	10,543	-0.10%
2022/07/28	17	47.28	17	47.51	47.00	0	10,780	0.00%
2022/07/27	46	46.17	47	46.93	47.15	-1	10,957	-0.01%
2022/07/26	60	46.97	50	45.99	45.90	10	10,981	0.09%
2022/07/25	1	47.35	21	47.40	47.55	-20	11,009	-0.18%
2022/07/22	46	48.54	22	48.38	48.10	24	11,136	0.22%
2022/07/21	27	48.44	27	48.51	48.95	0	11,207	0.00%
2022/07/20	5	47.60	15	47.81	47.25	-10	11,225	-0.09%
2022/07/19	50	46.35	35	46.54	46.55	15	11,345	0.13%
2022/07/18	7	48.06	8	47.97	48.20	-1	11,402	-0.01%
2022/07/15	19	46.85	42	47.23	47.55	-23	11,364	-0.20%
2022/07/14	41	45.57	4	45.88	46.15	37	11,335	0.33%
2022/07/13	31	44.92	18	45.40	44.80	13	11,443	0.11%
2022/07/12	39.1	45.31	83	44.65	44.00	-43.9	11,600	-0.38%
2022/07/11	39	47.16	26	47.55	47.30	13	11,749	0.11%
2022/07/08	47	46.35	10.1	46.33	46.40	36.9	11,789	0.31%
2022/07/07	23	44.99	25.2	44.52	44.90	-2.2	11,800	-0.02%
2022/07/06	6	44.60	5	44.68	43.30	1	12,100	0.01%
2022/07/05	13	45.65	29	45.51	46.00	-16	12,371	-0.13%
2022/07/04	11	44.49	5	45.13	44.55	6	12,364	0.05%
2022/07/01	14	46.21	18	46.39	45.05	-4	12,365	-0.03%
2022/06/30	13	48.28	35	48.19	48.05	-22	12,273	-0.18%
2022/06/29	22	50.49	4	50.48	50.50	18	12,324	0.15%
2022/06/28	11	50.95	3	51.20	51.00	8	12,440	0.06%
2022/06/27	20	52.29	21	52.06	52.40	-1	12,592	-0.01%
2022/06/24	30	50.15	41	50.76	50.50	-11	12,776	-0.09%
2022/06/23	21	49.55	48	50.08	49.95	-27	13,229	-0.20%
2022/06/22	10	51.12	4	51.05	50.20	6	14,000	0.04%
2022/06/21	50	51.12	18	51.43	52.40	32	14,530	0.22%
2022/06/20	17	51.61	7	50.83	50.20	10	14,839	0.07%
2022/06/17	22.1	52.74	28	52.92	52.60	-6	14,885	-0.04%
2022/06/16	26	55.83	15	55.47	54.60	11	14,888	0.07%
2022/06/15	2	57.40	0	0.00	57.00	2	14,993	0.01%
2022/06/14	3.1	57.28	5	57.60	58.40	-2	15,309	-0.01%
2022/06/13	54	58.67	15	58.40	57.70	39	15,378	0.25%
2022/06/10	81	60.58	71	60.46	60.50	10	15,371	0.07%
2022/06/09	6	61.13	7	61.33	61.00	-1	15,626	-0.01%
2022/06/08	15	61.57	22	61.54	60.80	-7	15,664	-0.04%
2022/06/07	15	61.04	4	61.10	61.30	11	15,905	0.07%
2022/06/06	6	60.92	8	61.03	61.00	-2	16,035	-0.01%
2022/06/02	11	61.72	7	61.79	61.60	4	16,288	0.02%
2022/06/01	10	61.62	20	61.71	61.60	-10	16,483	-0.06%
2022/05/31	25	62.59	36	62.46	62.30	-11	16,488	-0.07%
2022/05/30	54	62.10	75	62.20	62.00	-21	16,441	-0.13%
2022/05/27	37	60.91	33	61.10	60.70	4	16,268	0.02%
2022/05/26	50.1	60.40	33	60.71	60.00	17.1	16,175	0.11%
2022/05/25	25	59.27	27	59.50	59.80	-2	15,883	-0.01%
2022/05/24	21	58.73	13	58.65	57.50	8	15,892	0.05%
2022/05/23	18	59.89	14	59.42	59.40	4	15,785	0.03%
2022/05/20	7	59.23	17	59.39	59.60	-10	15,830	-0.06%
2022/05/19	12	58.71	19	58.25	59.60	-7	15,801	-0.04%
2022/05/18	28	59.40	18	59.49	59.30	10	15,781	0.06%
2022/05/17	18	59.26	16	59.03	60.10	2	15,738	0.01%
2022/05/16	47.1	59.96	31	60.20	58.60	16.1	15,715	0.10%
2022/05/13	24	59.24	44	58.84	59.70	-20	15,340	-0.13%
2022/05/12	12.1	56.10	5	55.58	55.50	7.1	15,166	0.05%
2022/05/11	12	57.30	34	57.11	56.90	-22	15,825	-0.14%
2022/05/10	67	55.81	43.1	56.94	58.00	24	16,239	0.15%
2022/05/09	34.1	56.65	55	56.88	56.60	-20.9	16,322	-0.13%
2022/05/06	40	55.29	26	55.50	55.50	14	16,342	0.09%
2022/05/05	22	57.46	28	57.72	57.80	-6	16,717	-0.04%
2022/05/04	29	55.94	30	55.39	55.60	-1	16,714	-0.01%
2022/05/03	8	55.11	9	55.29	55.50	-1	16,822	-0.01%
2022/04/29	8	55.26	7	55.33	54.30	1	17,101	0.01%
2022/04/28	1	54.50	7	54.56	54.70	-6	17,318	-0.03%
2022/04/27	11	52.45	6	53.37	53.80	5	17,354	0.03%
2022/04/26	4	54.83	8	55.54	54.70	-4	17,287	-0.02%
2022/04/25	18	54.78	15	54.87	54.20	3	17,357	0.02%
2022/04/22	12	58.32	1.3	58.22	57.90	10.7	17,523	0.06%
2022/04/21	2	59.80	4	60.05	59.90	-2	17,766	-0.01%
2022/04/20	6	59.00	2	59.40	58.90	4	18,011	0.02%
2022/04/19	11	59.87	21	60.21	59.30	-10	18,412	-0.05%
2022/04/18	34	59.71	32	59.68	59.00	2	18,403	0.01%
2022/04/15	30	58.88	25	59.60	58.40	5	18,432	0.03%
2022/04/14	30.1	61.28	11.8	61.85	60.80	18.4	18,655	0.10%
2022/04/13	9	62.00	57	61.94	62.40	-48	18,634	-0.26%
2022/04/12	30	61.15	16	62.43	60.90	14	18,821	0.07%
2022/04/11	65	64.95	8	64.34	62.60	57	18,728	0.30%
2022/04/08	32	67.78	8	67.88	68.00	24	18,893	0.13%
2022/04/07	33.1	68.85	27	69.16	68.00	6.1	18,970	0.03%
2022/04/06	5	68.76	12	68.88	69.40	-7	19,232	-0.04%
2022/04/01	30	67.66	10	68.54	69.00	20	19,662	0.10%
2022/03/31	69.2	69.54	64	68.98	68.90	5.2	19,841	0.03%
2022/03/30	50	70.03	29	69.81	69.80	21	19,946	0.11%
2022/03/29	74	70.19	55.2	70.04	70.00	18.8	20,416	0.09%
2022/03/28	84.3	68.50	61.4	70.10	70.50	22.9	20,327	0.11%
2022/03/25	107.2	72.41	38.1	72.45	71.10	69.1	20,092	0.34%	大買/
2022/03/24	76.1	76.45	64.8	75.90	76.30	11.3	19,374	0.06%
2022/03/23	33	78.44	22	78.70	79.00	11	19,064	0.06%
2022/03/22	8	76.99	17	76.81	77.20	-9	19,631	-0.05%
2022/03/21	33	76.49	47	76.03	75.80	-14	19,753	-0.07%
2022/03/18	15	74.88	47	75.78	75.30	-32	20,122	-0.16%
2022/03/17	9	74.34	34	74.17	74.90	-25	20,327	-0.12%
2022/03/16	35	70.91	5	71.20	70.40	30	20,662	0.15%
2022/03/15	31	71.16	30	70.55	70.20	1	21,408	0.00%
2022/03/14	52	72.82	53	72.67	72.50	-1	23,269	0.00%
2022/03/11	10	70.69	57	71.20	71.40	-47	23,531	-0.20%
2022/03/10	15	71.92	15	72.15	71.70	0	24,096	0.00%
2022/03/09	7	69.29	2	69.10	68.60	5	24,579	0.02%
2022/03/08	69	69.70	23	68.83	68.10	46	25,744	0.18%
2022/03/07	14	72.20	9	72.80	72.00	5	27,870	0.02%
2022/03/04	10	76.71	8	76.88	76.50	2	30,560	0.01%
2022/03/03	7	77.61	23	77.67	77.40	-16	32,162	-0.05%
2022/03/02	12	76.03	18	75.58	76.30	-6	33,425	-0.02%
2022/03/01	1	74.30	31	74.65	75.20	-30	35,505	-0.08%
2022/02/25	12	72.44	10.5	72.91	72.40	1.5	37,159	0.00%
2022/02/24	33	72.81	32.2	72.14	71.50	0.8	37,706	0.00%
2022/02/23	11	75.65	4	75.25	75.80	7	38,556	0.02%
2022/02/22	25	75.12	31	74.91	74.90	-6	38,753	-0.02%
2022/02/21	5	77.42	3.2	77.61	77.30	1.8	38,827	0.00%
2022/02/18	20	77.90	7	77.04	78.30	13	39,120	0.03%
2022/02/17	22	76.68	27	77.40	77.00	-5	39,815	-0.01%
2022/02/16	30	78.91	108	78.68	78.10	-78	39,830	-0.20%	大賣/
2022/02/15	129.1	78.88	23	78.96	77.80	106.1	40,095	0.26%	大買/鉅額交易
2022/02/14	25.2	78.16	9	78.13	77.80	16.2	40,215	0.04%
2022/02/11	38	79.29	84	79.97	79.70	-46	40,771	-0.11%
2022/02/10	38.3	77.09	52	77.55	78.10	-13.7	40,750	-0.03%
2022/02/09	21	74.85	33	74.54	74.70	-12	40,664	-0.03%
2022/02/08	47	72.99	41	73.06	73.00	6	41,039	0.01%
2022/02/07	97.1	73.55	42	73.30	73.40	55.1	40,868	0.13%
2022/01/26	26	75.27	35	76.17	76.80	-9	40,695	-0.02%
2022/01/25	25	75.33	44	76.04	75.40	-19	41,051	-0.05%
2022/01/24	8	74.13	20	74.89	75.30	-12	41,508	-0.03%
2022/01/21	48	75.50	41	74.23	73.10	7	41,929	0.02%
2022/01/20	21	76.20	25	77.06	77.60	-4	41,885	-0.01%
2022/01/19	10.1	77.19	10	77.10	77.10	0.1	41,826	0.00%
2022/01/18	10.5	79.13	2	78.65	78.60	8.5	41,937	0.02%
2022/01/17	43.7	79.33	34	79.18	79.30	9.7	41,950	0.02%
2022/01/14	53.1	77.25	22	77.68	78.10	31.1	42,033	0.07%
2022/01/13	58	79.70	51	79.91	79.60	7	42,427	0.02%
2022/01/12	111	79.34	80	79.20	78.20	31	42,420	0.07%	大買/
2022/01/11	15	79.03	3	78.70	78.30	12	42,167	0.03%
2022/01/10	19	78.79	32	79.76	80.00	-13	42,243	-0.03%
2022/01/07	25.5	79.31	35	80.27	78.50	-9.5	42,337	-0.02%
2022/01/06	21	82.26	30.1	82.37	82.90	-9.1	41,989	-0.02%
2022/01/05	80.5	83.89	100	82.75	82.50	-19.5	42,144	-0.05%
2022/01/04	45	84.87	70	85.72	85.50	-25	42,220	-0.06%
2022/01/03	109	86.44	68	85.44	84.80	41	42,114	0.10%	大買/
2021/12/30	48	85.59	73	85.34	85.50	-25	42,011	-0.06%
2021/12/29	49	85.32	27	85.06	85.00	22	42,044	0.05%
2021/12/28	40	85.30	28	84.93	84.20	12	41,934	0.03%
2021/12/27	61	84.10	62	84.58	84.70	-1	41,756	0.00%
2021/12/24	58	83.34	46	82.69	82.50	12	41,692	0.03%
2021/12/23	137	83.95	93	83.86	83.20	44	41,679	0.11%	大買/
2021/12/22	39	81.94	70	81.18	81.00	-31	41,410	-0.07%
2021/12/21	78	81.64	59	81.27	81.20	19	41,428	0.05%
2021/12/20	38	82.21	41	82.41	82.20	-3	41,361	-0.01%
2021/12/17	46	82.76	49	82.51	82.40	-3	41,536	-0.01%
2021/12/16	102	85.30	101.2	84.94	84.50	0.8	41,773	0.00%	大買/大賣/
2021/12/15	50	81.87	49	81.77	81.80	1	41,044	0.00%
2021/12/14	50	81.44	69.9	81.36	81.60	-19.9	41,013	-0.05%
2021/12/13	88.2	83.81	48	82.88	82.80	40.2	40,747	0.10%
2021/12/10	66	84.69	96	85.38	84.90	-30	40,474	-0.07%
2021/12/09	128	87.16	86	86.00	84.60	42	39,901	0.11%	大買/
2021/12/08	106	87.62	120.3	88.11	88.40	-14.3	39,235	-0.04%	大買/大賣/
2021/12/07	42.2	84.06	33.1	83.87	84.30	9.1	37,600	0.02%
2021/12/06	52	83.83	52	83.66	83.30	0	37,365	0.00%
2021/12/03	114	86.14	112	86.02	86.50	2	37,287	0.01%	大買/大賣/
2021/12/02	172.1	86.11	272	85.81	85.40	-99.9	37,252	-0.27%	大買/大賣/
2021/12/01	317.1	85.20	268	85.57	86.70	49.1	36,316	0.14%	大買/大賣/
2021/11/30	233	85.73	637	86.41	81.80	-404	34,565	-1.17%	大買/大賣/鉅額交易
2021/11/29	595	83.90	162.2	82.01	84.90	432.8	32,731	1.32%	大買/大賣/鉅額交易
2021/11/26	98.2	77.43	136	76.90	77.20	-37.8	31,324	-0.12%	大賣/
2021/11/25	113	77.09	132	77.43	79.70	-19	30,253	-0.06%	大買/大賣/
2021/11/24	32	76.13	153.3	75.94	76.40	-121.3	28,302	-0.43%	大賣/鉅額交易
2021/11/23	94	69.99	23	69.79	69.50	71	27,223	0.26%
2021/11/22	50	70.20	104	70.39	71.20	-54	27,501	-0.20%	大賣/
2021/11/19	39	68.28	34	67.45	67.30	5	27,702	0.02%
2021/11/18	78	68.27	74	68.05	67.70	4	27,758	0.01%
2021/11/17	10	68.52	62	68.76	68.90	-52	27,904	-0.19%
2021/11/16	52	69.18	128	69.50	68.20	-76	27,849	-0.27%	大賣/
2021/11/15	5	67.62	62	67.87	67.40	-57	27,355	-0.21%
2021/11/12	73	67.25	73.2	66.98	66.80	-0.2	27,411	0.00%
2021/11/11	45	68.60	16	68.65	68.60	29	27,191	0.11%
2021/11/10	114	69.81	62	69.80	69.60	52	27,049	0.19%	大買/
2021/11/09	57	68.57	82.5	68.58	68.30	-25.5	26,377	-0.10%
2021/11/08	45	67.84	68	67.01	66.60	-23	25,834	-0.09%
2021/11/05	118	67.24	73	67.14	66.30	45	25,599	0.18%	大買/
2021/11/04	8.9	64.73	40	64.85	64.70	-31.1	25,211	-0.12%
2021/11/03	77	64.29	68	64.45	64.10	9	25,388	0.04%
2021/11/02	91	66.86	108	65.81	65.50	-17	25,396	-0.07%	大賣/
2021/11/01	83.1	67.62	131	67.13	68.00	-47.9	25,138	-0.19%	大賣/
2021/10/29	197	64.02	144	63.96	64.20	53	24,825	0.21%	大買/大賣/
2021/10/28	57.1	62.51	41	62.47	61.60	16.1	24,286	0.07%
2021/10/27	80	61.74	105	61.94	62.10	-25	24,335	-0.10%	大賣/
2021/10/26	134	61.75	323	61.83	61.20	-189	24,811	-0.76%	大買/大賣/鉅額交易
2021/10/25	107	61.20	91	61.18	61.60	16	25,087	0.06%	大買/
2021/10/22	284	61.88	109	61.94	62.00	175	25,756	0.68%	大買/大賣/鉅額交易
2021/10/21	171	61.58	111	61.43	60.50	60	26,940	0.22%	大買/大賣/
2021/10/20	20	58.77	16	58.44	58.30	4	27,151	0.01%
2021/10/19	26.5	57.22	5.1	57.24	57.10	21.4	27,572	0.08%
2021/10/18	324.3	58.21	42	56.82	56.80	282.3	28,329	1.00%	大買/鉅額交易
2021/10/15	365	57.97	245	58.31	58.80	120	28,865	0.42%	大買/大賣/鉅額交易
2021/10/14	10	55.32	44	55.40	55.10	-34	29,007	-0.12%
2021/10/13	9	56.57	56	56.39	54.90	-47	29,386	-0.16%
2021/10/12	76	58.94	243	58.42	57.70	-167	29,393	-0.57%	大賣/鉅額交易
2021/10/08	10	61.07	103	60.93	61.30	-93	29,452	-0.32%	大賣/
2021/10/07	44	61.32	57.1	62.00	62.10	-13.1	29,875	-0.04%
2021/10/06	20	58.91	21	59.03	58.50	-1	31,380	0.00%
2021/10/05	36	58.59	16	58.74	60.40	20	32,249	0.06%
2021/10/04	50	59.95	56	59.86	58.20	-6	32,428	-0.02%
2021/10/01	74	61.74	90	60.64	60.50	-16	33,205	-0.05%
2021/09/30	98	62.90	97	63.48	63.60	1	34,625	0.00%
2021/09/29	40	63.50	25	64.32	63.20	15	34,630	0.04%
2021/09/28	103	67.93	92	67.16	67.10	11	34,636	0.03%	大買/
2021/09/27	63	68.94	50	68.18	68.10	13	34,805	0.04%
2021/09/24	114	70.52	100	69.26	69.00	14	35,209	0.04%	大買/
2021/09/23	82	70.45	117	69.87	69.60	-35	35,387	-0.10%	大賣/
2021/09/22	16	68.99	33	69.38	69.30	-17	35,842	-0.05%
2021/09/17	96	67.96	52	68.36	69.40	44	36,073	0.12%
2021/09/16	79	68.19	160	68.94	69.00	-81	36,748	-0.22%	大賣/
2021/09/15	68	67.06	46	67.10	67.10	22	37,667	0.06%
2021/09/14	20	68.48	23	68.50	68.10	-3	39,322	-0.01%
2021/09/13	7	68.47	9	68.79	68.30	-2	40,604	0.00%
2021/09/10	21	68.43	15	68.31	69.30	6	41,229	0.01%
2021/09/09	25	67.07	40	67.02	67.00	-15	43,160	-0.03%
2021/09/08	95	66.43	101	65.68	65.00	-6	43,523	-0.01%	大賣/
2021/09/07	51	68.43	41	69.00	68.60	10	43,238	0.02%
2021/09/06	95	70.60	39.4	70.67	70.60	55.6	42,950	0.13%
2021/09/03	8	70.93	63.1	71.74	72.00	-55.1	42,853	-0.13%
2021/09/02	149	72.22	175	70.52	68.80	-26	43,072	-0.06%	大買/大賣/
2021/09/01	157	70.22	119	70.45	70.70	38	42,978	0.09%	大買/大賣/
2021/08/31	200	70.08	141	70.26	70.40	59	43,744	0.13%	大買/大賣/
2021/08/30	93	69.97	92	69.21	69.60	1	43,580	0.00%
2021/08/27	207	69.63	149	70.46	68.70	58	43,718	0.13%	大買/大賣/
2021/08/26	83	69.54	696	69.73	70.20	-613	43,464	-1.41%	大賣/鉅額交易
2021/08/25	720	69.25	45.1	68.66	68.70	675	42,798	1.58%	大買/鉅額交易
2021/08/24	27	65.34	22	65.32	64.60	5	41,825	0.01%
2021/08/23	48	64.42	19.1	64.19	64.90	28.9	41,991	0.07%
2021/08/20	52	61.81	34	61.90	62.00	18	42,002	0.04%
2021/08/19	9	60.81	11	61.14	60.00	-2	42,029	0.00%
2021/08/18	7	59.11	10.1	57.85	60.30	-3.1	42,809	-0.01%
2021/08/17	23	57.57	12.1	57.23	56.00	10.9	42,930	0.03%
2021/08/16	15	59.66	22	59.93	59.20	-7	42,830	-0.02%
2021/08/13	10	61.00	12	60.96	59.80	-2	42,736	0.00%
2021/08/12	5	62.22	7	62.73	63.00	-2	42,761	0.00%
2021/08/11	6	62.40	5	62.08	63.00	1	42,854	0.00%
2021/08/10	33.2	63.63	18	63.21	62.70	15.2	42,903	0.04%
2021/08/09	21	66.56	38.1	67.10	65.50	-17.1	43,104	-0.04%
2021/08/06	61	69.85	50	69.64	69.30	11	43,250	0.03%
2021/08/05	15	71.31	16	71.33	71.60	-1	43,441	0.00%
2021/08/04	97	70.57	104	70.76	69.70	-7	43,842	-0.02%	大賣/
2021/08/03	91	69.41	99.1	69.02	69.00	-8.1	43,935	-0.02%
2021/08/02	114	70.03	98	68.89	68.70	16	44,212	0.04%	大買/
2021/07/30	104	72.28	94	70.04	69.80	10	44,358	0.02%	大買/
2021/07/29	90	68.46	114	71.02	71.80	-24	44,148	-0.05%	大賣/
2021/07/28	174	68.60	146.9	67.20	67.60	27.1	44,340	0.06%	大買/大賣/
2021/07/27	138	73.20	176	71.83	71.70	-38	44,608	-0.09%	大買/大賣/
2021/07/26	135	69.41	164	71.08	71.20	-29	43,726	-0.07%	大買/大賣/
2021/07/23	405	69.54	365	69.76	67.90	40	43,313	0.09%	大買/大賣/
2021/07/22	162.1	68.91	137	68.62	69.30	25.1	43,250	0.06%	大買/大賣/
2021/07/21	88	67.09	99.1	66.72	66.40	-11.1	43,084	-0.03%
2021/07/20	112	65.99	104	65.68	65.10	8	44,059	0.02%	大買/大賣/
2021/07/19	119	65.77	125	67.12	67.10	-6	45,994	-0.01%	大買/大賣/
2021/07/16	119	65.03	109	65.47	65.10	10	47,289	0.02%	大買/大賣/
2021/07/15	264.1	65.63	212	65.50	65.50	52.1	50,274	0.10%	大買/大賣/
2021/07/14	237	67.28	230	67.54	66.50	7	51,027	0.01%	大買/大賣/
2021/07/13	178	68.70	196	69.54	67.10	-18	50,995	-0.04%	大買/大賣/
2021/07/12	138	65.48	161.3	67.33	67.70	-23.3	49,305	-0.05%	大買/大賣/
2021/07/09	11.1	64.06	20.2	64.30	63.90	-9.1	48,631	-0.02%
2021/07/08	153	66.06	129	64.44	64.20	24	49,415	0.05%	大買/大賣/
2021/07/07	94	62.44	124	65.01	65.70	-30	49,823	-0.06%	大賣/
2021/07/06	45	60.73	51	60.73	60.70	-6	49,067	-0.01%
2021/07/05	384	62.02	364	62.14	62.00	20	50,883	0.04%	大買/大賣/
2021/07/02	339	61.29	341	59.94	61.30	-2	51,926	0.00%	大買/大賣/
2021/07/01	119	59.48	90.1	58.98	58.80	28.9	52,148	0.06%	大買/
2021/06/30	235	62.45	234	62.13	61.10	1	51,772	0.00%	大買/大賣/
2021/06/29	467	62.50	533.5	62.97	62.00	-66.5	51,477	-0.13%	大買/大賣/
2021/06/28	428	60.82	426	61.14	61.00	2	50,641	0.00%	大買/大賣/
2021/06/25	277	62.46	226	62.05	60.90	51	50,287	0.10%	大買/大賣/
2021/06/24	146	63.38	142.2	62.87	62.80	3.8	49,465	0.01%	大買/大賣/
2021/06/23	165	61.58	177.1	62.11	64.50	-12.1	48,366	-0.02%	大買/大賣/
2021/06/22	144	61.28	159	60.14	59.60	-15	46,598	-0.03%	大買/大賣/
2021/06/21	140	58.13	165	58.91	59.20	-25	45,198	-0.06%	大買/大賣/
2021/06/18	162.1	59.13	193.2	59.24	58.00	-31.1	44,400	-0.07%	大買/大賣/
2021/06/17	67	53.93	115.5	55.96	56.50	-48.5	42,212	-0.11%	大賣/
2021/06/16	50	53.93	17	53.92	53.20	33	41,615	0.08%
2021/06/15	78	53.78	51	54.18	54.50	27	41,494	0.07%
2021/06/11	32	54.15	26	53.79	53.70	6	41,405	0.01%
2021/06/10	111	56.34	126	55.27	55.10	-15	41,386	-0.04%	大買/大賣/
2021/06/09	143	54.83	198	54.69	54.50	-55	40,538	-0.14%	大買/大賣/
2021/06/08	140	53.93	197	53.69	53.40	-57	39,603	-0.14%	大買/大賣/
2021/06/07	85	51.26	71	51.80	52.30	14	38,610	0.04%
2021/06/04	126	52.52	105	51.88	51.50	21	38,533	0.05%	大買/大賣/
2021/06/03	76	51.91	65	52.18	52.70	11	38,248	0.03%
2021/06/02	55	51.97	55	50.90	50.70	0	37,984	0.00%
2021/06/01	40.1	52.19	42	51.75	51.60	-1.9	37,889	-0.01%
2021/05/28	125	51.09	73	50.95	50.80	52	37,541	0.14%	大買/
2021/05/27	73	50.48	144	50.46	50.00	-71	37,595	-0.19%	大賣/
2021/05/26	135	50.79	50	50.30	49.65	85	38,069	0.22%	大買/
2021/05/25	4	47.33	90	47.92	49.35	-86	37,991	-0.23%
2021/05/24	19	43.85	40	43.91	44.90	-21	37,818	-0.06%
2021/05/21	9	43.62	7	44.02	44.10	2	37,958	0.01%
2021/05/20	88	44.62	91	43.01	42.90	-3	38,330	-0.01%
2021/05/19	115	44.79	107	44.78	45.55	8	38,318	0.02%	大買/大賣/
2021/05/18	6	44.33	51	44.09	45.15	-45	38,251	-0.12%
2021/05/17	108.1	41.84	111	41.66	41.35	-3	38,136	-0.01%	大買/大賣/
2021/05/14	82	46.22	84	44.74	44.45	-2	37,652	-0.01%
2021/05/13	90	44.58	93	46.11	46.10	-3	37,223	-0.01%
2021/05/12	126	47.70	163	43.87	45.20	-37	36,716	-0.10%	大買/大賣/
2021/05/11	124	49.25	114	48.03	48.10	10	35,969	0.03%	大買/大賣/
2021/05/10	120	53.44	16	51.96	51.50	104	35,516	0.29%	大買/鉅額交易
2021/05/07	17	53.68	110	53.24	54.70	-93	35,156	-0.26%	大賣/
2021/05/06	18	51.92	28	51.96	51.20	-10	34,824	-0.03%
2021/05/05	85	54.23	88	53.17	51.80	-3	34,990	-0.01%
2021/05/04	182	54.84	151	50.52	55.20	31	34,372	0.09%	大買/大賣/
2021/05/03	98	57.59	109	55.92	54.90	-11	33,362	-0.03%	大賣/
2021/04/29	112	57.81	127	58.06	58.00	-15	32,885	-0.05%	大買/大賣/
2021/04/28	34	57.55	30	57.84	56.90	4	32,626	0.01%
2021/04/27	138	56.79	125	56.41	56.10	13	32,409	0.04%	大買/大賣/
2021/04/26	280	59.95	185	59.71	58.80	95	31,778	0.30%	大買/大賣/
2021/04/23	1,077	57.30	1,102	57.42	58.30	-25	30,344	-0.08%	大買/大賣/
2021/04/22	306	56.95	311	55.84	53.00	-5	29,151	-0.02%	大買/大賣/
2021/04/21	1,037	57.49	988.1	55.86	56.40	48.9	27,746	0.18%	大買/大賣/
2021/04/20	540	52.18	625.2	50.56	52.90	-85.2	24,892	-0.34%	大買/大賣/
2021/04/19	84	47.20	162.2	48.35	48.15	-78.2	23,884	-0.33%	大賣/
2021/04/16	194.1	46.30	176	46.82	46.15	18.1	23,470	0.08%	大買/大賣/
2021/04/15	248.2	46.10	72.1	46.64	46.50	176.1	23,342	0.75%	大買/鉅額交易
2021/04/14	91.1	48.41	103	44.84	46.55	-12	23,124	-0.05%	大賣/
2021/04/13	452	49.94	458	50.17	48.20	-6	22,165	-0.03%	大買/大賣/
2021/04/12	462	49.44	476	49.78	48.60	-14	20,842	-0.07%	大買/大賣/
2021/04/09	620	48.23	493	49.34	48.55	127	20,153	0.63%	大買/大賣/鉅額交易
2021/04/08	192	44.96	244.1	46.81	48.00	-52.1	18,280	-0.28%	大買/大賣/
2021/04/07	572	43.26	706	43.48	43.65	-134	17,193	-0.78%	大買/大賣/鉅額交易
2021/04/06	64	41.78	44	42.29	42.45	20	17,560	0.11%
2021/04/01	176	41.75	12	41.80	41.75	164	17,712	0.93%	大買/鉅額交易
2021/03/31	19	41.62	5	42.16	42.20	14	17,669	0.08%
2021/03/30	10	41.32	2	41.65	41.25	8	17,764	0.05%
2021/03/29	21	41.59	23	41.57	41.60	-2	18,033	-0.01%
2021/03/26	4	40.93	14	41.01	41.15	-10	18,784	-0.05%
2021/03/25	9	41.06	2	41.10	41.05	7	18,873	0.04%
2021/03/24	2	41.00	2	41.15	41.00	0	19,006	0.00%
2021/03/23	8	41.69	139	41.50	41.15	-131	19,321	-0.68%	大賣/鉅額交易
2021/03/22	5	41.61	4	41.73	41.60	1	19,501	0.01%
2021/03/19	4	41.45	42	41.66	41.55	-38	19,841	-0.19%
2021/03/18	51	43.06	60	42.49	42.20	-9	20,037	-0.04%
2021/03/17	165	43.48	114	43.02	43.00	51	20,750	0.25%	大買/大賣/
2021/03/16	45	41.92	59	42.95	43.30	-14	21,165	-0.07%
2021/03/15	39	41.62	37	41.55	41.55	2	23,087	0.01%
2021/03/12	65	41.27	62	41.12	41.25	3	24,180	0.01%
2021/03/11	42	40.81	13	41.10	41.15	29	25,079	0.12%
2021/03/10	89	40.92	84	40.40	40.30	5	27,227	0.02%
2021/03/09	11	40.65	2	40.93	40.80	9	28,202	0.03%
2021/03/08	41	42.14	38	41.34	41.60	3	28,620	0.01%
2021/03/05	72.1	41.02	69	41.04	40.85	3.1	29,173	0.01%
2021/03/04	83	42.46	110	42.11	42.00	-27	29,757	-0.09%	大賣/
2021/03/03	97	42.29	77	42.42	42.45	20	29,771	0.07%
2021/03/02	97	45.71	64	45.12	43.20	33	29,757	0.11%
2021/02/26	141	45.83	60	45.40	44.80	81	29,441	0.28%	大買/
2021/02/25	160	44.91	132.1	45.55	46.50	28	28,947	0.10%	大買/大賣/
2021/02/24	9	43.61	30	43.30	42.90	-21	28,334	-0.07%
2021/02/23	11	43.55	25	43.59	43.40	-14	28,170	-0.05%
2021/02/22	89.1	43.40	89	43.71	43.50	0.1	27,996	0.00%
2021/02/19	7	42.84	18.1	43.09	43.25	-11.1	27,507	-0.04%
2021/02/18	12	42.09	16	42.04	42.45	-4	27,405	-0.01%
2021/02/17	61	40.73	23	40.79	40.90	38	27,170	0.14%
2021/02/05	20	38.85	6	38.80	38.65	14	26,937	0.05%
2021/02/04	2	39.18	11	39.45	38.95	-9	26,891	-0.03%
2021/02/03	0	0.00	0	40.00	39.40	0	26,883	0.00%
2021/02/02	1	39.80	12	39.91	39.70	-11	26,830	-0.04%
2021/02/01	2	39.25	1	39.00	39.00	1	26,794	0.00%
2021/01/29	2	39.88	12	40.37	40.00	-10	26,700	-0.04%
2021/01/28	2	40.85	4	41.10	41.00	-2	26,567	-0.01%
2021/01/27	126.1	41.80	80	41.91	41.45	46.1	26,466	0.17%	大買/
2021/01/26	14	39.97	12	40.14	40.20	2	25,920	0.01%
2021/01/25	5	39.95	0	0.00	40.40	5	25,874	0.02%
2021/01/22	3	39.85	9	40.04	40.45	-6	25,767	-0.02%
2021/01/21	12	39.00	6.5	39.11	38.35	5.5	25,526	0.02%
2021/01/20	75.1	40.39	103	40.49	39.20	-27.9	25,271	-0.11%	大賣/
2021/01/19	35	43.30	41	43.48	42.95	-6	24,844	-0.02%
2021/01/18	67	42.65	89	43.25	43.45	-22	24,675	-0.09%
2021/01/15	254.1	44.22	315	44.55	43.85	-60.9	24,390	-0.25%	大買/大賣/
2021/01/14	151	43.53	30	43.73	43.35	121	23,214	0.52%	大買/鉅額交易
2021/01/13	19	43.09	36	43.10	43.20	-17	22,781	-0.07%
2021/01/12	8	42.01	20	42.40	41.90	-12	22,334	-0.05%
2021/01/11	27	42.47	33.1	42.66	42.95	-6.1	22,159	-0.03%
2021/01/08	12	41.98	17	41.79	42.00	-5	22,102	-0.02%
2021/01/07	20	42.32	12	42.47	42.00	8	22,321	0.04%
2021/01/06	17	42.36	73.1	41.49	41.55	-56.1	22,178	-0.25%
2021/01/05	33	42.16	25.9	41.99	42.25	7.1	21,936	0.03%
2021/01/04	20	42.21	7	42.10	41.80	13	21,825	0.06%
2020/12/31	20	43.30	11	43.33	42.80	9	21,588	0.04%
2020/12/30	25	44.11	21	44.05	43.65	4	21,398	0.02%
2020/12/29	44	44.02	58.3	44.17	43.90	-14.3	21,047	-0.07%
2020/12/28	26	41.52	60	42.03	42.65	-34	20,134	-0.17%
2020/12/25	18.1	42.02	33	42.57	41.70	-14.9	19,751	-0.08%
2020/12/24	37	42.64	9	42.38	42.20	28	19,574	0.14%
2020/12/23	22	42.63	28	42.59	42.60	-6	19,383	-0.03%
2020/12/22	29	42.71	75.8	43.23	41.80	-46.8	19,094	-0.25%
2020/12/21	5	40.72	3	41.28	41.50	2	18,269	0.01%
2020/12/18	22	41.05	14	41.25	41.10	8	18,105	0.04%
2020/12/17	16	41.31	19	41.56	41.10	-3	17,956	-0.02%
2020/12/16	8	42.59	13	42.94	42.50	-5	17,643	-0.03%
2020/12/15	64	41.49	55	43.38	41.60	9	17,424	0.05%
2020/12/14	33	43.74	30	43.78	43.40	3	17,103	0.02%
2020/12/11	31	44.81	15.9	44.57	44.25	15.1	16,861	0.09%
2020/12/10	27	44.86	29	44.98	44.05	-2	15,993	-0.01%
2020/12/09	89.1	46.93	130.1	47.52	45.70	-41.1	15,207	-0.27%	大賣/
2020/12/08	70	44.79	76.9	45.15	45.70	-6.9	13,020	-0.05%
2020/12/07	93	43.65	83	43.40	43.05	10	11,934	0.08%
2020/12/04	214	43.12	701.2	43.52	44.30	-487.2	11,044	-4.41%	大買/大賣/鉅額交易
2020/12/03	510	42.48	64	41.51	42.55	446	8,896	5.01%	大買/鉅額交易
2020/12/02	67	38.92	44	39.12	38.70	23	8,094	0.28%
2020/12/01	80	38.69	55	38.86	38.70	25	7,662	0.33%
2020/11/30	40	38.16	67	38.29	37.75	-27	7,067	-0.38%
2020/11/27	0	0.00	17	36.24	36.20	-17	6,504	-0.26%
2020/11/26	18	36.08	47	36.28	36.25	-29	6,560	-0.44%
2020/11/25	22	35.46	5	35.94	35.25	17	6,471	0.26%
2020/11/24	44	35.94	31	35.89	35.40	13	6,440	0.20%
2020/11/23	44	35.60	50	35.57	35.95	-6	6,216	-0.10%
2020/11/20	5	34.35	10	34.27	34.35	-5	5,793	-0.09%
2020/11/19	30	34.19	6	33.88	33.85	24	5,733	0.42%
2020/11/18	2	33.25	10	33.31	33.40	-8	5,645	-0.14%
2020/11/17	44	33.89	20	33.57	33.50	24	5,675	0.42%
2020/11/16	1.1	33.01	1	33.10	33.15	0.1	5,760	0.00%
2020/11/13	0	32.80	0	0.00	32.80	0	5,827	0.00%
2020/11/12	1	32.90	0	0.00	32.55	1	6,027	0.02%
2020/11/11	26	32.90	29	32.98	32.85	-3	6,233	-0.05%
2020/11/10	4	32.33	25	32.50	32.55	-21	6,234	-0.34%
2020/11/06	14	33.17	13	33.11	32.40	1	6,308	0.02%
2020/11/05	25	32.88	51	32.86	32.70	-26	6,374	-0.41%
2020/11/04	18	32.77	8	32.65	32.60	10	6,454	0.15%
2020/11/03	3	32.65	7	32.81	32.90	-4	6,647	-0.06%
2020/11/02	7	32.29	6	32.40	32.50	1	6,846	0.01%
2020/10/30	10	31.97	5	31.80	31.65	5	6,946	0.07%
2020/10/29	9	31.89	5	32.25	32.35	4	7,069	0.06%
2020/10/28	12	33.26	0	0.00	32.85	12	7,182	0.17%
2020/10/27	6	33.33	4	33.40	33.40	2	7,980	0.03%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	3	34.00	2	33.95	33.90	1	8,170	0.01%
2020/10/22	17	34.67	7	34.41	34.20	10	8,650	0.12%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	2	34.53	0	0.00	34.50	2	8,956	0.02%
2020/10/16	9	35.58	4	34.60	34.50	5	8,991	0.06%
2020/10/15	28	35.53	30	35.51	35.60	-2	8,927	-0.02%
2020/10/14	4	34.10	4	34.09	34.25	0	8,613	0.00%
2020/10/12	7	33.78	7	33.66	33.50	0	8,986	0.00%
2020/10/08	2	34.33	41	34.26	34.20	-39	9,028	-0.43%
2020/10/07	4.2	34.33	66	34.34	34.40	-61.8	9,079	-0.68%
2020/10/06	2	34.43	4	34.46	34.25	-2	9,169	-0.02%
2020/10/05	0	0.00	1	34.15	34.10	-1	9,303	-0.01%
2020/09/29	0	0.00	4	33.85	33.75	-4	9,617	-0.04%
2020/09/28	105.2	33.91	3	34.05	33.90	102.2	9,959	1.03%	大買/鉅額交易
2020/09/25	68	32.99	9	33.49	33.25	59	10,610	0.56%
2020/09/24	49	33.78	0	0.00	33.35	49	11,107	0.44%
2020/09/23	10	34.62	0	0.00	34.55	10	11,120	0.09%
2020/09/22	1	34.60	0	0.00	34.55	1	11,169	0.01%
2020/09/21	5	35.40	3	35.40	34.90	2	11,158	0.02%
2020/09/18	4	36.01	0	0.00	35.75	4	11,133	0.04%
2020/09/17	5	35.87	13	36.03	36.10	-8	11,111	-0.07%
2020/09/16	0	0.00	2	35.65	35.45	-2	10,976	-0.02%
2020/09/15	1	35.45	10	35.58	35.30	-9	10,937	-0.08%
2020/09/14	2.1	35.05	7	35.20	35.10	-5	11,011	-0.04%
2020/09/11	0	0.00	13	35.57	35.05	-13	11,033	-0.12%
2020/09/09	22	35.21	22	35.24	35.90	0	11,088	0.00%
2020/09/08	2	35.30	1	35.00	35.25	1	11,062	0.01%
2020/09/07	22	36.74	17	36.45	35.50	5	11,222	0.04%
2020/09/04	16.1	35.27	26	35.20	36.00	-9.9	10,950	-0.09%
2020/09/03	44	35.70	10	35.82	35.35	34	10,853	0.31%
2020/09/02	12	35.46	19	35.25	35.60	-7	10,878	-0.06%
2020/09/01	18.1	34.85	4	34.91	34.85	14.1	11,131	0.13%
2020/08/31	6	34.77	13	34.90	34.80	-7	10,967	-0.06%
2020/08/28	6	34.42	4	34.15	34.40	2	10,840	0.02%
2020/08/27	15	34.84	36	34.36	35.15	-21	10,857	-0.19%
2020/08/26	1	34.10	3	33.83	33.90	-2	10,986	-0.02%
2020/08/25	1	33.80	12	33.61	33.60	-11	11,005	-0.10%
2020/08/24	5	33.49	5	33.35	33.45	0	11,001	0.00%
2020/08/21	1	33.65	6	33.66	33.65	-5	11,014	-0.05%
2020/08/20	4	33.75	10	33.44	33.00	-6	11,012	-0.05%
2020/08/19	19	36.02	3	35.77	35.65	16	10,851	0.15%
2020/08/18	22	36.82	11	36.92	36.45	11	10,844	0.10%
2020/08/17	14	36.45	16	36.66	36.85	-2	10,705	-0.02%
2020/08/14	0	0.00	15	35.32	35.40	-15	10,541	-0.14%
2020/08/13	13	35.64	3	35.38	35.20	10	10,583	0.09%
2020/08/12	9	35.50	4	35.54	35.55	5	10,578	0.05%
2020/08/11	13	36.09	11	35.46	35.40	2	10,619	0.02%
2020/08/10	1	36.05	0	0.00	35.20	1	10,633	0.01%
2020/08/07	8	36.51	38	36.07	35.75	-30	10,730	-0.28%
2020/08/06	44	37.24	52	37.08	37.45	-8	10,749	-0.07%
2020/08/05	50	37.03	7	37.42	36.90	43	10,688	0.40%
2020/08/04	8	37.12	37	36.89	37.10	-29	10,597	-0.27%
2020/08/03	5	36.76	22	36.88	36.85	-17	10,564	-0.16%
2020/07/31	82	37.31	40	37.22	37.15	42	10,441	0.40%
2020/07/30	1	35.60	3	35.98	36.35	-2	9,654	-0.02%
2020/07/29	1	35.75	7	35.66	35.50	-6	9,631	-0.06%
2020/07/28	33	36.46	3	35.98	35.65	30	9,736	0.31%
2020/07/27	23	34.73	3.1	35.10	35.25	19.9	9,497	0.21%
2020/07/24	1	34.50	4	34.46	34.25	-3	9,370	-0.03%
2020/07/23	4	35.40	8	35.31	34.85	-4	9,367	-0.04%
2020/07/22	1	35.05	7	35.14	35.05	-6	9,487	-0.06%
2020/07/21	1	35.05	0	0.00	34.85	1	9,454	0.01%
2020/07/17	7	35.59	5	35.47	34.85	2	9,443	0.02%
2020/07/16	10	35.11	4	35.10	35.60	6	9,483	0.06%
2020/07/15	1	34.20	2	34.00	34.20	-1	9,227	-0.01%
2020/07/14	1	33.60	3	33.75	33.50	-2	9,231	-0.02%
2020/07/13	4	34.39	3	34.40	34.30	1	9,247	0.01%
2020/07/10	16	35.71	11	35.80	35.55	5	9,270	0.05%
2020/07/09	8	37.12	18	37.05	36.70	-10	9,162	-0.11%
2020/07/08	7	37.51	14	37.37	37.20	-7	9,011	-0.08%
2020/07/07	14	37.08	17	37.21	37.00	-3	8,909	-0.03%
2020/07/06	56	38.68	81	38.61	38.55	-25	8,697	-0.29%
2020/07/03	5	35.62	48	35.89	36.45	-43	8,188	-0.53%
2020/07/02	7.1	33.97	2	34.20	34.20	5.1	7,697	0.07%
2020/07/01	3	33.60	1	33.85	33.80	2	7,699	0.03%
2020/06/30	4	33.48	0	0.00	33.40	4	7,723	0.05%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/24	0.1	33.35	0.1	33.35	33.30	0	7,783	0.00%
2020/06/23	2	33.50	5	33.65	33.55	-3	7,879	-0.04%
2020/06/22	0	0.00	1	33.75	33.50	-1	7,964	-0.01%
2020/06/18	0	0.00	2	33.48	33.50	-2	8,038	-0.02%
2020/06/17	2	33.80	5	33.88	33.75	-3	8,047	-0.04%
2020/06/16	16	34.23	8	33.98	33.95	8	8,149	0.10%
2020/06/15	2.1	33.68	5	33.45	33.30	-2.9	8,200	-0.04%
2020/06/12	43.1	33.78	16	34.01	34.15	27.1	8,265	0.33%
2020/06/11	5	32.75	5	33.55	32.75	0	8,149	0.00%
2020/06/10	4.1	33.63	4	33.83	33.70	0.1	8,183	0.00%
2020/06/09	26	34.40	29	34.34	33.90	-3	8,370	-0.04%
2020/06/08	37	35.45	40	35.36	34.85	-3	8,405	-0.04%
2020/06/05	2	33.90	5	33.85	33.90	-3	8,023	-0.04%
2020/06/04	17	33.74	18	33.93	33.60	-1	8,147	-0.01%
2020/06/02	22	34.48	29	34.42	34.55	-7	8,115	-0.09%
2020/06/01	10	33.45	0	0.00	33.60	10	7,927	0.13%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/27	2	33.15	3	33.78	33.20	-1	8,364	-0.01%
2020/05/26	1	34.00	3	33.70	33.50	-2	8,744	-0.02%
2020/05/25	2	33.00	2	33.70	33.70	0	8,973	0.00%
2020/05/22	3	33.28	1	32.60	32.60	2	8,967	0.02%
2020/05/21	4	33.65	4	33.83	33.65	0	8,967	0.00%
2020/05/20	6	33.49	9	33.32	33.55	-3	9,054	-0.03%
2020/05/19	0	0.00	1	32.85	33.20	-1	9,104	-0.01%
2020/05/18	7	33.00	0	0.00	32.40	7	9,309	0.08%
2020/05/15	3	33.50	10	33.83	33.45	-7	9,366	-0.07%
2020/05/14	10	34.23	6	34.47	33.70	4	9,582	0.04%
2020/05/13	9	34.33	13	34.38	34.40	-4	9,598	-0.04%
2020/05/12	18	33.58	6	33.66	33.40	12	9,448	0.13%
2020/05/11	5	32.93	0	0.00	33.05	5	9,464	0.05%
2020/05/08	40	33.31	40	33.39	32.70	0	9,395	0.00%
2020/05/07	11	32.68	6	32.80	32.70	5	9,277	0.05%
2020/05/06	2	32.45	2.1	32.59	32.35	-0.1	9,233	0.00%
2020/05/05	23	33.05	10	32.62	32.55	13	9,207	0.14%
2020/05/04	13	32.57	38	32.51	32.85	-25	9,141	-0.27%
2020/04/30	31	32.40	16	31.86	32.70	15	8,989	0.17%
2020/04/29	0	0.00	3	31.05	30.90	-3	8,825	-0.03%
2020/04/28	12	31.18	8	31.10	30.95	4	8,819	0.05%
2020/04/27	16	30.44	15	30.45	30.70	1	8,850	0.01%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	2	29.40	0	0.00	29.30	2	8,710	0.02%
2020/04/22	1	28.65	5	28.84	29.05	-4	8,702	-0.05%
2020/04/21	30	29.94	27	29.21	28.75	3	8,808	0.03%
2020/04/20	3	29.00	0	0.00	29.00	3	8,715	0.03%
2020/04/17	2	29.23	4	29.61	28.80	-2	8,765	-0.02%
2020/04/16	3	29.15	1	29.00	29.10	2	8,703	0.02%
2020/04/15	1	28.70	3	29.27	29.05	-2	8,664	-0.02%
2020/04/14	1	28.65	21	28.60	28.65	-20	8,655	-0.23%
2020/04/13	25	28.26	5	28.00	28.00	20	8,677	0.23%
2020/04/10	3	28.10	2	28.30	28.30	1	8,761	0.01%
2020/04/09	2	28.48	22	28.81	28.45	-20	9,015	-0.22%
2020/04/08	10	28.69	29	28.62	28.90	-19	9,001	-0.21%
2020/04/07	23	27.37	0	0.00	27.30	23	8,905	0.26%
2020/04/06	0	0.00	2	26.10	26.60	-2	9,145	-0.02%
2020/04/01	2	26.10	3	26.13	26.15	-1	9,526	-0.01%
2020/03/31	2	25.88	1	26.15	25.95	1	9,491	0.01%
2020/03/27	4	26.00	6	26.81	25.60	-2	9,646	-0.02%
2020/03/26	18	25.85	9	25.92	26.05	9	9,570	0.09%
2020/03/25	3	25.77	8	25.94	26.00	-5	9,519	-0.05%
2020/03/24	4	23.80	2	23.70	23.90	2	9,452	0.02%
2020/03/23	10	22.94	6	22.95	22.60	4	9,873	0.04%
2020/03/19	2	24.70	11	23.37	22.55	-9	10,038	-0.09%
2020/03/18	1	25.55	0	0.00	25.05	1	10,011	0.01%
2020/03/16	11	27.48	5	27.68	26.45	6	10,196	0.06%
2020/03/13	13	27.24	1	28.25	27.90	12	10,206	0.12%
2020/03/12	3	30.30	16	30.64	30.20	-13	10,016	-0.13%
2020/03/11	1	32.40	1	33.05	32.40	0	10,010	0.00%
2020/03/10	12	32.59	26	32.89	33.05	-14	10,412	-0.13%
2020/03/09	6	33.34	33	33.41	33.00	-27	10,701	-0.25%
2020/03/06	2	34.80	16	34.82	34.75	-14	10,583	-0.13%
2020/03/05	10	35.45	13	35.37	35.20	-3	10,574	-0.03%
2020/03/04	3	34.80	1	34.85	34.85	2	10,516	0.02%
2020/03/03	2	35.60	13	35.80	35.15	-11	10,472	-0.11%
2020/03/02	22	35.32	12	35.06	35.50	10	10,424	0.10%
2020/02/27	37.1	35.40	44	35.15	34.15	-6.9	10,167	-0.07%
2020/02/26	55	35.78	27	35.89	36.00	28	9,735	0.29%
2020/02/25	1	34.80	14	34.95	35.15	-13	9,448	-0.14%
2020/02/24	33	34.99	13	35.07	35.00	20	9,393	0.21%
2020/02/21	30	35.29	16	35.28	35.40	14	9,348	0.15%
2020/02/20	3	35.27	14	35.24	35.00	-11	9,230	-0.12%
2020/02/19	12.5	35.27	12	35.41	35.30	0.5	9,113	0.01%
2020/02/18	12	34.84	14	34.88	34.65	-2	8,882	-0.02%
2020/02/17	25	35.04	11	35.15	34.65	14	8,773	0.16%
2020/02/14	18	33.90	18	33.99	34.00	0	8,475	0.00%
2020/02/13	4	33.63	2	33.63	33.50	2	8,308	0.02%
2020/02/12	11.1	33.58	7	33.71	33.60	4.1	8,348	0.05%
2020/02/07	0	0.00	2	32.05	31.85	-2	8,493	-0.02%
2020/02/06	2	32.33	0	0.00	32.40	2	8,669	0.02%
2020/02/05	16	31.98	11	32.31	31.80	5	8,800	0.06%
2020/02/04	5	31.90	6	31.92	32.10	-1	8,800	-0.01%
2020/02/03	12	30.40	14	30.44	31.20	-2	8,871	-0.02%
2020/01/31	1	31.90	0	0.00	32.50	1	8,827	0.01%
2020/01/30	7	32.68	12	32.88	32.25	-5	9,107	-0.05%
2020/01/20	5	35.72	1	35.85	35.80	4	9,084	0.04%
2020/01/17	10	35.45	20	35.50	35.45	-10	9,265	-0.11%
2020/01/16	10	35.55	10	35.80	35.45	0	9,526	0.00%
2020/01/15	4	35.66	3	35.53	35.55	1	9,835	0.01%
2020/01/14	1	35.40	1	35.45	35.40	0	9,947	0.00%
2020/01/13	2	35.00	2	35.05	35.15	0	10,704	0.00%
2020/01/10	0	0.00	4	34.42	34.15	-4	11,060	-0.04%
2020/01/09	8	34.36	6	34.51	34.30	2	11,048	0.02%
2020/01/08	8	34.11	1	34.20	34.00	7	11,063	0.06%
2020/01/07	11	34.66	10	34.85	34.80	1	11,090	0.01%
2020/01/06	1	35.55	2	35.60	35.20	-1	11,228	-0.01%
2020/01/03	16	37.14	26	37.05	36.25	-10	11,149	-0.09%
2020/01/02	8	37.04	12	36.90	36.90	-4	10,906	-0.04%
2019/12/31	10	36.59	2	36.95	36.35	8	10,825	0.07%
2019/12/30	12	37.29	15	37.41	37.10	-3	10,750	-0.03%
2019/12/27	30	37.08	17	36.95	37.30	13	10,473	0.12%
2019/12/26	0.5	35.85	1	35.85	35.80	-0.5	10,121	0.00%
2019/12/25	43	36.35	46	36.55	36.10	-3	10,177	-0.03%
2019/12/24	0	0.00	2	35.75	35.80	-2	10,039	-0.02%
2019/12/20	2	36.08	0	0.00	35.90	2	10,247	0.02%
2019/12/19	0	0.00	3	35.92	35.90	-3	10,473	-0.03%
2019/12/18	35.5	36.91	11	36.84	36.30	24.5	10,454	0.23%
2019/12/17	3	36.23	14	36.50	36.60	-11	10,055	-0.11%
2019/12/16	6	36.20	5	36.27	36.05	1	10,068	0.01%
2019/12/13	3	35.48	16	35.74	35.60	-13	9,918	-0.13%
2019/12/12	2	36.38	8	36.27	35.50	-6	9,803	-0.06%
2019/12/11	5	35.60	12	35.37	35.50	-7	9,404	-0.07%
2019/12/10	5	35.70	10	35.43	35.75	-5	9,363	-0.05%
2019/12/09	5	35.31	7	35.36	35.30	-2	9,240	-0.02%
2019/12/06	7	35.64	2	35.43	35.55	5	9,233	0.05%
2019/12/05	42	35.41	23	35.64	35.25	19	9,090	0.21%
2019/12/04	11	34.50	16	34.77	34.85	-5	8,701	-0.06%
2019/12/03	4	33.01	1	33.10	33.10	3	8,310	0.04%
2019/11/28	2	33.80	0	0.00	33.80	2	8,410	0.02%
2019/11/27	2	33.75	9	33.84	34.10	-7	8,529	-0.08%
2019/11/26	2	33.35	4	33.21	33.35	-2	8,500	-0.02%
2019/11/22	6	33.14	1	33.25	33.05	5	8,719	0.06%
2019/11/21	4	33.01	2	33.18	33.25	2	8,766	0.02%
2019/11/20	1	33.30	5	33.23	33.15	-4	8,779	-0.05%
2019/11/19	1	33.30	5	33.40	33.60	-4	8,826	-0.05%
2019/11/18	1	33.30	4	33.34	33.35	-3	8,874	-0.03%
2019/11/15	7	33.10	0	0.00	33.00	7	8,970	0.08%
2019/11/14	12	32.77	9	33.06	33.00	3	9,074	0.03%
2019/11/13	8	33.56	0	0.00	33.25	8	9,090	0.09%
2019/11/12	1	33.30	3	33.25	33.60	-2	9,106	-0.02%
2019/11/11	8	33.41	3	33.37	33.00	5	9,114	0.05%
2019/11/08	13	34.51	14	34.61	34.30	-1	9,043	-0.01%
2019/11/07	12	35.13	0	0.00	35.05	12	9,033	0.13%
2019/11/06	12	36.18	11	36.25	35.75	1	9,078	0.01%
2019/11/05	4	36.44	4	36.38	36.00	0	8,993	0.00%
2019/11/04	2	36.00	3	36.12	35.80	-1	8,863	-0.01%
2019/11/01	1	35.40	2	35.68	35.70	-1	8,740	-0.01%
2019/10/31	13	35.33	13	35.26	35.05	0	8,780	0.00%
2019/10/30	4	35.80	0	0.00	35.80	4	8,690	0.05%
2019/10/29	19	36.39	10	35.98	36.05	9	8,683	0.10%
2019/10/28	12	35.62	6	35.63	35.60	6	8,555	0.07%
2019/10/25	10	36.12	17	36.06	35.50	-7	8,580	-0.08%
2019/10/24	6	36.46	19	36.52	36.70	-13	8,427	-0.15%
2019/10/23	10	36.54	33	36.49	36.35	-23	8,296	-0.28%
2019/10/22	34	36.10	8	36.23	36.15	26	8,261	0.31%
2019/10/21	39.5	36.19	81	36.20	36.30	-41.5	8,106	-0.51%
2019/10/18	26	34.47	20	34.29	34.80	6	7,458	0.08%
2019/10/17	1	33.45	1	33.40	33.45	0	7,237	0.00%
2019/10/16	4	33.46	4	33.31	33.20	0	7,345	0.00%
2019/10/15	14	33.90	8	33.84	33.40	6	7,326	0.08%
2019/10/14	12	34.14	6	33.94	33.75	6	7,233	0.08%
2019/10/09	2	32.70	0	0.00	32.70	2	7,081	0.03%
2019/10/08	2	33.08	2	33.03	32.90	0	7,118	0.00%
2019/10/07	1	33.65	1	33.70	33.45	0	7,175	0.00%
2019/10/04	4	34.09	2	33.85	33.85	2	7,280	0.03%
2019/10/03	2	34.10	0	0.00	34.10	2	7,323	0.03%
2019/10/02	3	33.97	2	33.88	33.90	1	7,419	0.01%
2019/10/01	5	34.00	7	34.37	34.60	-2	7,428	-0.03%
2019/09/27	2	33.55	0	0.00	33.65	2	7,471	0.03%
2019/09/26	5	34.67	22	34.46	34.10	-17	7,535	-0.23%
2019/09/25	8	34.52	12	34.31	34.50	-4	7,686	-0.05%
2019/09/24	27	34.33	21	34.38	34.15	6	7,755	0.08%
2019/09/23	7	33.67	10	33.55	33.75	-3	7,525	-0.04%
2019/09/20	4	33.51	8	33.63	33.45	-4	7,554	-0.05%
2019/09/19	31	33.36	15	33.35	33.50	16	7,653	0.21%
2019/09/18	1	32.65	1	32.55	32.55	0	7,571	0.00%
2019/09/17	0	0.00	1	32.40	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	2	32.20	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	0.1	32.50	32.20	-0.1	7,842	0.00%
2019/09/11	2	31.95	0	0.00	31.90	2	7,914	0.03%
2019/09/10	2	31.95	1	32.25	31.90	1	8,037	0.01%
2019/09/06	3	33.05	12	33.18	32.90	-9	8,430	-0.11%
2019/09/05	11	32.94	3	32.85	32.90	8	8,426	0.09%
2019/09/04	1	32.65	0	0.00	32.85	1	8,683	0.01%
2019/09/03	4	32.73	1	32.55	32.50	3	8,754	0.03%
2019/09/02	0	0.00	1	32.30	32.70	-1	8,710	-0.01%
2019/08/30	2	32.70	13	32.79	32.10	-11	8,713	-0.13%
2019/08/29	4	32.30	1	32.25	32.30	3	8,640	0.03%
2019/08/28	10	32.44	14	32.28	32.55	-4	8,568	-0.05%
2019/08/27	3	31.65	6	31.73	31.40	-3	8,406	-0.04%
2019/08/26	4	31.60	0	0.00	31.50	4	8,466	0.05%
2019/08/23	5	32.40	0	0.00	32.40	5	8,468	0.06%
2019/08/20	3	33.05	0	0.00	32.90	3	8,487	0.04%
2019/08/19	9	33.50	1	33.65	33.40	8	8,459	0.09%
2019/08/16	2	32.60	2	31.95	32.50	0	8,412	0.00%
2019/08/14	2	32.85	5	32.96	32.50	-3	8,552	-0.04%
2019/08/13	0	0.00	2	32.55	32.50	-2	8,640	-0.02%
2019/08/12	7	32.26	0	0.00	32.45	7	8,721	0.08%
2019/08/08	2	33.45	7	32.84	32.85	-5	8,736	-0.06%
2019/08/07	5	33.45	4	33.75	33.20	1	8,803	0.01%
2019/08/05	5	33.97	2	34.35	33.85	3	9,305	0.03%
2019/08/02	3	34.72	0	0.00	34.55	3	9,570	0.03%
2019/08/01	0	0.00	1	35.85	35.75	-1	9,723	-0.01%
2019/07/31	0	0.00	2	35.65	36.20	-2	9,932	-0.02%
2019/07/30	15	36.18	8	35.59	35.60	7	9,958	0.07%
2019/07/29	7	37.23	14	37.42	37.05	-7	9,899	-0.07%
2019/07/26	4	36.91	4.4	36.90	37.00	-0.4	9,916	0.00%
2019/07/25	5	36.92	6	36.92	36.90	-1	9,947	-0.01%
2019/07/24	12	37.03	22	37.05	36.80	-10	10,024	-0.10%
2019/07/23	4	36.10	7	36.51	36.10	-3	10,242	-0.03%
2019/07/22	29	36.52	2	36.58	36.50	27	10,750	0.25%
2019/07/19	1	36.05	18	35.48	36.05	-17	11,077	-0.15%
2019/07/18	21	34.67	11	34.59	34.50	10	11,053	0.09%
2019/07/17	2	35.73	2	35.80	35.65	0	11,077	0.00%
2019/07/16	3	36.07	2	35.85	35.90	1	11,708	0.01%
2019/07/15	3	35.75	1	35.75	35.70	2	11,875	0.02%
2019/07/12	0	0.00	2	35.85	35.40	-2	12,082	-0.02%
2019/07/11	4	35.84	12	35.82	35.60	-8	12,129	-0.07%
2019/07/10	14	37.61	8	37.69	37.60	6	12,100	0.05%
2019/07/09	16	37.73	9	37.57	37.40	7	12,054	0.06%
2019/07/08	7	38.31	6	38.23	38.05	1	12,117	0.01%
2019/07/05	2	37.60	2	37.68	37.80	0	12,158	0.00%
2019/07/04	22	37.58	10	37.45	37.55	12	12,166	0.10%
2019/07/03	5	37.09	8	36.88	36.90	-3	12,483	-0.02%
2019/07/02	45	36.94	50	37.15	37.10	-5	12,517	-0.04%
2019/07/01	13	36.28	19	36.19	36.45	-6	12,550	-0.05%
2019/06/28	3	35.28	0	0.00	35.35	3	12,808	0.02%
2019/06/27	0	0.00	6	34.96	35.15	-6	13,119	-0.05%
2019/06/26	6	34.63	3	34.40	34.70	3	13,074	0.02%
2019/06/25	10	35.29	11	35.57	35.30	-1	13,030	-0.01%
2019/06/24	1	35.55	2	35.78	36.00	-1	12,960	-0.01%
2019/06/21	6	35.05	2	35.25	35.05	4	12,923	0.03%
2019/06/20	5	36.15	13	36.03	35.70	-8	12,880	-0.06%
2019/06/19	7	35.54	18	35.48	35.55	-11	12,826	-0.09%
2019/06/18	8	35.23	15	35.23	35.05	-7	12,825	-0.05%
2019/06/17	19	35.61	17	36.03	35.50	2	12,844	0.02%
2019/06/14	3	34.63	2	34.40	34.40	1	12,517	0.01%
2019/06/13	4	34.15	1	34.20	34.25	3	12,543	0.02%
2019/06/12	17	34.88	8	34.70	34.60	9	12,564	0.07%
2019/06/11	5	34.10	6	33.89	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	0	0.00	33.25	2	12,391	0.02%
2019/06/06	0	0.00	3	32.85	32.80	-3	12,525	-0.02%
2019/06/05	29	34.04	26	33.60	33.10	3	12,542	0.02%
2019/06/04	1	33.35	0	0.00	33.50	1	12,606	0.01%
2019/06/03	13	32.85	4	33.03	33.25	9	12,833	0.07%
2019/05/31	3	33.60	2	33.75	33.50	1	13,007	0.01%
2019/05/30	0	0.00	4	32.74	33.15	-4	13,059	-0.03%
2019/05/29	3	32.25	1	32.45	32.30	2	13,289	0.02%
2019/05/27	5	33.18	0	0.00	32.90	5	14,182	0.04%
2019/05/24	0	0.00	10	33.60	33.05	-10	14,485	-0.07%
2019/05/23	10	33.28	0	0.00	33.30	10	14,617	0.07%
2019/05/21	2	33.30	18	33.24	33.90	-16	15,197	-0.11%
2019/05/20	10	33.09	7	33.04	33.05	3	15,278	0.02%
2019/05/17	10	34.40	7	34.19	33.80	3	15,570	0.02%
2019/05/16	9	34.21	5	34.67	33.80	4	15,910	0.03%
2019/05/15	9	35.16	19	35.06	34.90	-10	16,886	-0.06%
2019/05/14	25	33.90	10	34.36	35.25	15	17,494	0.09%
2019/05/13	29	35.08	15	35.12	33.80	14	17,719	0.08%
2019/05/10	9	37.73	10	37.78	36.60	-1	17,580	-0.01%
2019/05/09	16	37.96	3	38.25	37.25	13	17,423	0.07%
2019/05/08	0	0.00	2	38.45	38.90	-2	17,313	-0.01%
2019/05/07	0	0.00	2	38.35	38.40	-2	17,407	-0.01%
2019/05/06	6	38.21	3	38.78	38.15	3	17,976	0.02%
2019/05/03	6	39.30	3	39.37	39.35	3	17,943	0.02%
2019/05/02	46	39.03	4	38.98	38.90	42	17,968	0.23%
2019/04/30	4	38.78	4	38.53	39.05	0	18,100	0.00%
2019/04/29	19	39.18	28	39.18	38.55	-9	17,988	-0.05%
2019/04/26	25	40.81	26	40.94	41.15	-1	17,730	-0.01%
2019/04/25	8.8	40.17	23	40.42	40.55	-14.2	17,250	-0.08%
2019/04/24	8	39.76	11	39.73	39.40	-3	16,889	-0.02%
2019/04/23	11	39.27	8	39.28	39.00	3	16,911	0.02%
2019/04/22	44	40.18	42	40.45	39.25	2	17,008	0.01%
2019/04/19	11	38.77	6	38.71	39.00	5	16,563	0.03%
2019/04/18	29	38.86	22	38.43	37.85	7	16,598	0.04%
2019/04/17	2	38.50	1	38.40	38.25	1	16,622	0.01%
2019/04/16	3	37.90	5	37.70	38.05	-2	16,677	-0.01%
2019/04/12	2	37.43	4	37.46	37.25	-2	17,317	-0.01%
2019/04/11	6	38.73	10	38.17	38.10	-4	17,415	-0.02%
2019/04/10	12	39.21	3	39.27	39.35	9	17,356	0.05%
2019/04/09	17	40.23	9	40.10	39.60	8	17,404	0.05%
2019/04/08	11	39.44	2	39.80	39.30	9	17,317	0.05%
2019/04/03	12	39.39	13	39.39	39.20	-1	17,378	-0.01%
2019/04/02	10	38.90	30	38.65	39.45	-20	17,400	-0.11%
2019/04/01	15	37.90	7	37.75	37.90	8	17,263	0.05%
2019/03/29	3	36.70	2	36.45	36.90	1	17,149	0.01%
2019/03/28	11	36.94	9	36.93	36.55	2	17,823	0.01%
2019/03/27	15	36.87	4	37.15	36.80	11	18,695	0.06%
2019/03/26	5	36.94	5	37.16	36.90	0	19,704	0.00%
2019/03/25	0	0.00	8	36.40	36.70	-8	20,382	-0.04%
2019/03/22	5	37.14	4	37.33	37.10	1	20,597	0.00%
2019/03/21	12	37.33	1	36.80	36.75	11	20,876	0.05%
2019/03/20	7	37.14	17	37.04	37.10	-10	21,208	-0.05%
2019/03/19	2	36.53	3	36.72	36.45	-1	21,697	0.00%
2019/03/18	19	36.34	5	36.70	36.25	14	22,043	0.06%
2019/03/14	1	37.20	2	36.55	36.45	-1	22,583	0.00%
2019/03/12	6	37.86	1	37.75	37.35	5	23,411	0.02%
2019/03/11	3	37.45	1	37.40	37.30	2	23,766	0.01%
2019/03/08	2	37.00	1	37.20	37.25	1	24,548	0.00%
2019/03/07	16	37.76	18	37.48	37.05	-2	25,184	-0.01%
2019/03/06	10	39.10	12	39.08	38.65	-2	26,262	-0.01%
2019/03/05	15	38.95	17	38.91	38.60	-2	27,112	-0.01%
2019/03/04	21	39.45	12	39.33	38.95	9	28,054	0.03%
2019/02/27	17	39.08	24	39.21	39.50	-7	28,110	-0.02%
2019/02/26	32	38.84	36	39.25	38.60	-4	28,202	-0.01%
2019/02/25	26	37.69	49	37.85	37.80	-23	28,383	-0.08%
2019/02/22	13	39.22	5	39.38	38.75	8	29,437	0.03%
2019/02/21	13	39.15	12	39.11	39.40	1	29,463	0.00%
2019/02/20	28	40.49	18	40.16	39.50	10	29,489	0.03%
2019/02/19	2	38.85	4	39.25	39.50	-2	29,660	-0.01%
2019/02/18	8	39.77	8	39.53	39.20	0	30,192	0.00%
2019/02/15	10	39.08	14	39.01	38.80	-4	30,612	-0.01%
2019/02/14	25	39.97	28	40.15	39.80	-3	30,775	-0.01%
2019/02/13	19	38.10	29.1	38.12	38.75	-10.1	30,306	-0.03%
2019/02/12	10	35.53	46	35.17	35.25	-36	30,182	-0.12%
2019/02/11	7	34.44	5	34.55	34.35	2	31,029	0.01%
2019/01/30	8	33.98	5	33.90	33.40	3	31,892	0.01%
2019/01/29	6	33.57	21	33.40	33.40	-15	32,202	-0.05%
2019/01/28	27	34.54	8	34.58	34.25	19	32,566	0.06%
2019/01/25	19	33.81	37	34.11	34.30	-18	33,389	-0.05%
2019/01/24	2	32.45	4	32.73	32.65	-2	34,287	-0.01%
2019/01/23	4	32.26	1	32.55	32.25	3	34,578	0.01%
2019/01/22	18	32.66	5	32.74	32.60	13	34,995	0.04%
2019/01/21	3	32.45	3	32.32	32.20	0	35,430	0.00%
2019/01/18	5	31.30	11	31.61	32.20	-6	35,828	-0.02%
2019/01/17	6	32.43	32	32.67	32.00	-26	36,054	-0.07%
2019/01/16	2	32.28	4	32.64	32.60	-2	36,365	-0.01%
2019/01/15	7	31.97	6	32.20	32.05	1	36,476	0.00%
2019/01/14	8	32.34	8	32.10	31.85	0	36,612	0.00%
2019/01/11	10	33.35	7	33.89	32.95	3	36,713	0.01%
2019/01/10	7	33.99	10	34.03	33.40	-3	36,865	-0.01%
2019/01/09	11	33.54	14	33.80	33.40	-3	37,074	-0.01%
2019/01/08	4	33.31	5	33.34	33.35	-1	37,626	0.00%
2019/01/07	10	33.03	14	33.12	33.55	-4	37,762	-0.01%
2019/01/04	10	30.52	12	30.55	31.50	-2	38,001	-0.01%
2019/01/03	11	32.79	8	32.94	32.00	3	37,814	0.01%
2019/01/02	4	33.74	4	33.93	33.50	0	38,184	0.00%
2018/12/28	10	33.56	14	33.36	33.50	-4	38,634	-0.01%
2018/12/27	20	33.97	18	34.20	33.50	2	39,107	0.01%
2018/12/26	49	33.76	10	33.83	32.50	39	39,032	0.10%
2018/12/25	16	32.97	12	33.14	33.40	4	39,341	0.01%
2018/12/24	11	34.11	24	33.90	34.40	-13	39,312	-0.03%
2018/12/22	13	34.49	18	34.28	34.65	-5	39,298	-0.01%
2018/12/21	27	34.64	28	34.59	35.45	-1	39,507	0.00%
2018/12/20	63	33.70	42	33.73	33.60	21	39,119	0.05%
2018/12/19	55	36.37	44	37.35	35.20	11	38,481	0.03%
2018/12/18	27	38.54	12	39.37	37.60	15	38,498	0.04%
2018/12/17	11	40.80	4	40.79	40.50	7	38,648	0.02%
2018/12/14	10	41.25	19	41.42	40.70	-9	38,836	-0.02%
2018/12/13	14	42.00	7	42.14	42.30	7	38,818	0.02%
2018/12/12	19	41.82	40	41.83	41.85	-21	38,745	-0.05%
2018/12/11	14	41.59	11	41.51	40.55	3	38,901	0.01%
2018/12/10	51	40.88	15	40.82	41.45	36	39,090	0.09%
2018/12/07	6	41.06	22	40.98	40.90	-16	39,058	-0.04%
2018/12/06	61	40.59	34	40.54	40.15	27	39,164	0.07%
2018/12/05	29	41.92	17	41.77	41.90	12	39,076	0.03%
2018/12/04	32	43.37	36	43.61	43.20	-4	39,419	-0.01%
2018/12/03	71	44.91	49	45.00	44.20	22	39,430	0.06%
2018/11/30	17	42.54	26	42.46	43.20	-9	38,819	-0.02%
2018/11/29	147	41.69	153	41.94	42.50	-6	38,225	-0.02%	大買/大賣/
2018/11/28	41	40.29	31	39.85	39.85	10	37,146	0.03%
2018/11/27	62	39.42	68	39.69	39.40	-6	36,504	-0.02%
2018/11/26	21	37.88	30	38.29	38.20	-9	35,653	-0.03%
2018/11/23	57	38.56	42	38.19	37.35	15	35,760	0.04%
2018/11/22	57	39.08	43	39.29	38.15	14	35,578	0.04%
2018/11/21	55	39.17	73	39.51	39.50	-18	35,256	-0.05%
2018/11/20	13	37.65	34	37.56	37.45	-21	34,251	-0.06%
2018/11/19	15	37.35	18	37.27	37.70	-3	34,401	-0.01%
2018/11/16	26	37.58	38	37.79	36.75	-12	34,265	-0.04%
2018/11/15	52	36.80	55	36.97	37.70	-3	33,749	-0.01%
2018/11/14	116	37.80	77	37.46	37.00	39	33,259	0.12%	大買/
2018/11/13	33	37.23	48	37.55	38.35	-15	32,871	-0.05%
2018/11/12	29	37.12	21	37.36	37.80	8	32,467	0.02%
2018/11/09	37	36.67	47	36.44	37.00	-10	32,209	-0.03%
2018/11/08	258	36.98	228	37.19	36.25	30	31,899	0.09%	大買/大賣/
2018/11/07	156	34.68	144	34.67	35.80	12	31,002	0.04%	大買/大賣/
2018/11/06	19	33.26	17	33.09	32.55	2	30,328	0.01%
2018/11/05	23	33.63	11	33.43	34.05	12	30,079	0.04%
2018/11/02	37	33.52	74	33.38	33.30	-37	29,779	-0.12%
2018/11/01	80	33.22	39	33.34	32.75	41	29,018	0.14%
2018/10/31	2	30.93	13	30.95	31.40	-11	27,766	-0.04%
2018/10/30	22	28.25	30	28.18	28.55	-8	27,535	-0.03%
2018/10/29	23	27.57	29	27.86	28.65	-6	27,409	-0.02%
2018/10/26	15	26.93	14	27.22	26.05	1	27,322	0.00%
2018/10/25	12	26.84	10	26.89	26.55	2	27,120	0.01%
2018/10/24	51	30.59	43	30.88	29.50	8	26,849	0.03%
2018/10/23	15	32.03	12	32.24	31.35	3	26,639	0.01%
2018/10/22	19	32.28	25	32.61	33.10	-6	26,588	-0.02%
2018/10/19	6	31.60	9	31.74	32.35	-3	26,568	-0.01%
2018/10/18	24	33.87	13	33.65	33.25	11	26,457	0.04%
2018/10/17	30	33.72	31	33.38	33.10	-1	26,349	0.00%
2018/10/16	55	33.82	49	33.79	33.25	6	26,327	0.02%
2018/10/15	18	31.66	17	31.95	32.00	1	26,269	0.00%
2018/10/12	37	32.04	46	32.20	31.85	-9	26,475	-0.03%
2018/10/11	10	32.03	10	32.17	31.80	0	26,210	0.00%
2018/10/09	36	35.64	30	35.74	35.30	6	26,240	0.02%
2018/10/08	57	36.04	50	36.16	35.15	7	26,051	0.03%
2018/10/05	36	37.58	38	37.51	36.80	-2	25,907	-0.01%
2018/10/04	25	40.69	10	40.37	40.00	15	25,635	0.06%
2018/10/03	16	40.85	27	40.59	40.40	-11	25,839	-0.04%
2018/10/02	12	43.27	11	43.28	42.60	1	26,084	0.00%
2018/10/01	14	43.00	9	43.14	43.20	5	26,286	0.02%
2018/09/28	14	42.99	17	43.07	43.50	-3	26,732	-0.01%
2018/09/27	16	43.53	14	43.06	42.20	2	26,709	0.01%
2018/09/26	19	44.13	30	44.01	43.80	-11	27,040	-0.04%
2018/09/25	79	44.88	79	44.97	44.15	0	26,956	0.00%
2018/09/21	226	43.58	224	43.68	43.85	2	26,206	0.01%	大買/大賣/
2018/09/20	33	41.07	27	41.18	40.75	6	25,600	0.02%
2018/09/19	49	42.07	44	42.22	40.20	5	25,686	0.02%
2018/09/18	18	41.34	23	41.17	40.95	-5	25,896	-0.02%
2018/09/17	32	41.73	36	42.19	42.40	-4	26,186	-0.02%
2018/09/14	140	40.19	137	40.38	41.45	3	25,773	0.01%	大買/大賣/
2018/09/13	16	38.63	6	38.89	37.70	10	25,506	0.04%
2018/09/12	18	38.99	14	38.63	38.65	4	25,568	0.02%
2018/09/11	57	38.82	52	39.09	39.60	5	25,723	0.02%
2018/09/10	66	39.28	67	38.02	37.45	-1	25,491	0.00%
2018/09/07	75	42.81	67	41.90	41.50	8	25,119	0.03%
2018/09/06	7	44.69	6	44.72	44.00	1	25,060	0.00%
2018/09/05	13	44.26	13	44.78	44.55	0	25,627	0.00%
2018/09/04	16	43.90	16	44.02	43.85	0	27,102	0.00%
2018/09/03	22	44.49	13	45.25	43.55	9	27,874	0.03%
2018/08/31	4	46.20	9	46.51	47.25	-5	28,015	-0.02%
2018/08/30	32	48.61	30	48.17	47.50	2	28,162	0.01%
2018/08/29	23	46.92	19	46.91	47.60	4	28,205	0.01%
2018/08/28	21	47.58	19	47.55	47.10	2	28,746	0.01%
2018/08/27	10	45.72	20	45.41	47.20	-10	28,901	-0.03%
2018/08/24	26	44.51	8	44.88	42.95	18	29,383	0.06%
2018/08/23	0	0.00	14	46.82	46.40	-14	30,829	-0.05%
2018/08/22	6	47.38	17	47.16	47.10	-11	31,632	-0.03%
2018/08/21	19	47.62	15	47.53	47.00	4	33,184	0.01%
2018/08/20	25	48.51	14	48.10	47.00	11	34,269	0.03%
2018/08/17	24	52.02	9	51.24	51.80	15	34,573	0.04%
2018/08/16	13	50.53	6	50.28	51.20	7	34,777	0.02%
2018/08/15	9	51.86	51	51.47	50.20	-42	35,119	-0.12%
2018/08/14	12	52.84	8	53.21	53.50	4	35,718	0.01%
2018/08/13	40	55.30	32	53.09	53.60	8	35,970	0.02%
2018/08/10	3	59.93	15	59.81	58.80	-12	36,641	-0.03%
2018/08/09	8	58.88	11	58.92	59.60	-3	38,103	-0.01%
2018/08/08	5	58.74	3	59.27	58.60	2	39,838	0.01%
2018/08/07	20	59.47	22	59.84	59.50	-2	40,602	0.00%
2018/08/06	5	57.28	5	57.62	58.30	0	41,808	0.00%
2018/08/03	45	56.79	19	56.56	57.80	26	42,958	0.06%
2018/08/02	23	58.01	20	59.06	56.50	3	43,259	0.01%
2018/08/01	7	61.77	4	62.13	61.80	3	43,841	0.01%
2018/07/31	22	62.22	27	61.29	63.00	-5	45,167	-0.01%
2018/07/30	3	62.53	1	62.70	61.80	2	45,338	0.00%
2018/07/27	4	63.45	18	63.35	64.60	-14	45,469	-0.03%
2018/07/26	7	63.97	23	64.09	63.30	-16	45,878	-0.03%
2018/07/25	2	63.90	10	63.94	63.00	-8	46,171	-0.02%
2018/07/24	4	63.05	5	63.02	62.90	-1	46,194	0.00%
2018/07/23	9	60.67	11.1	59.65	62.80	-2.1	46,073	0.00%
2018/07/20	50	64.25	45	63.62	62.40	5	46,066	0.01%
2018/07/19	48	63.55	57	63.75	64.00	-9	45,727	-0.02%
2018/07/18	7	61.97	15.1	62.12	61.50	-8.1	46,120	-0.02%
2018/07/17	42	62.95	22	63.71	62.60	20	46,538	0.04%
2018/07/16	20	63.94	36	63.97	64.30	-16	47,402	-0.03%
2018/07/13	35	63.45	24	63.72	62.30	11	48,285	0.02%
2018/07/12	28.2	62.61	11	62.58	62.10	17.2	47,998	0.04%
2018/07/11	35	61.83	39.1	61.75	62.00	-4.1	47,915	-0.01%
2018/07/10	79	61.62	113	61.22	62.40	-34	47,730	-0.07%	大賣/
2018/07/09	66	58.47	72	58.18	57.80	-6	47,682	-0.01%
2018/07/06	66	55.93	84	56.81	58.70	-18	47,345	-0.04%
2018/07/05	36	54.00	49	54.51	53.90	-13	46,923	-0.03%
2018/07/04	90	54.74	92	53.68	53.00	-2	46,768	0.00%
2018/07/03	23	59.63	28	58.75	58.10	-5	46,387	-0.01%
2018/07/02	19	60.34	19	61.43	59.10	0	46,387	0.00%
2018/06/29	16	61.14	22	61.39	62.30	-6	46,271	-0.01%
2018/06/28	57	61.90	33.1	61.57	60.80	23.9	46,268	0.05%
2018/06/27	37	60.57	29	61.22	61.60	8	45,965	0.02%
2018/06/26	57	59.54	62.4	60.16	60.70	-5.4	45,735	-0.01%
2018/06/25	34	58.83	33.1	58.54	57.60	0.9	45,247	0.00%
2018/06/22	11	60.31	12	60.41	59.70	-1	45,234	0.00%
2018/06/21	18	62.37	13	62.65	62.50	5	45,060	0.01%
2018/06/20	42.7	62.29	42	61.31	60.60	0.6	44,997	0.00%
2018/06/19	24	64.81	34	65.24	64.50	-10	44,847	-0.02%
2018/06/15	19	67.73	14.5	67.78	66.60	4.5	44,751	0.01%
2018/06/14	38	66.90	38	67.31	68.10	0	44,648	0.00%
2018/06/13	56	67.38	67	68.09	67.00	-11	44,859	-0.02%
2018/06/12	134	72.76	48	72.63	70.00	86	44,681	0.19%	大買/
2018/06/11	160	67.47	192	68.15	69.70	-32	43,257	-0.07%	大買/大賣/
2018/06/08	11	63.02	14	62.51	63.40	-3	42,538	-0.01%
2018/06/07	50	65.51	21	66.10	65.00	29	42,363	0.07%
2018/06/06	14	65.60	12	65.84	66.00	2	42,989	0.00%
2018/06/05	157	64.86	98	63.17	63.70	59	43,474	0.14%	大買/
2018/06/04	39	66.86	42	67.23	67.30	-3	42,688	-0.01%
2018/06/01	112	68.50	112	68.46	67.10	0	42,378	0.00%	大買/大賣/
2018/05/31	238	71.62	254	71.58	69.90	-16	41,822	-0.04%	大買/大賣/
2018/05/30	56	66.78	35	67.02	67.80	21	40,393	0.05%
2018/05/29	139	67.24	120	67.71	66.40	19	39,562	0.05%	大買/大賣/
2018/05/28	35	64.44	54	64.26	64.80	-19	37,968	-0.05%
2018/05/25	48	60.33	97	60.38	60.50	-49	36,847	-0.13%
2018/05/24	55	59.11	32	59.31	59.30	23	36,381	0.06%
2018/05/23	31	58.80	27	58.77	58.90	4	36,141	0.01%
2018/05/22	77	60.44	72	60.06	58.50	5	35,613	0.01%
2018/05/21	47	62.86	34	63.13	62.60	13	34,997	0.04%
2018/05/18	50	62.21	70	61.92	63.20	-20	34,507	-0.06%
2018/05/17	127	63.14	154	62.18	61.20	-27	33,760	-0.08%	大買/大賣/
2018/05/16	328	61.68	298	62.21	62.00	30	32,460	0.09%	大買/大賣/
2018/05/15	76	57.81	53.3	57.54	57.30	22.7	31,009	0.07%
2018/05/14	161	56.82	132	57.46	58.10	29	30,392	0.10%	大買/大賣/
2018/05/11	60	54.98	61	54.52	52.90	-1	29,133	0.00%
2018/05/10	37	52.76	32.2	51.99	53.50	4.8	27,993	0.02%
2018/05/09	23	53.31	73	53.25	52.50	-50	27,547	-0.18%
2018/05/08	397	53.45	361.1	53.62	53.80	35.9	26,881	0.13%	大買/大賣/
2018/05/07	15	48.46	28	49.11	50.00	-13	25,652	-0.05%
2018/05/04	15	48.08	7	47.84	47.25	8	25,600	0.03%
2018/05/03	34	49.09	21	49.45	48.75	13	25,913	0.05%
2018/05/02	19	48.85	26	48.64	48.90	-7	25,992	-0.03%
2018/04/30	15	46.93	24	47.03	46.80	-9	26,032	-0.03%
2018/04/27	30	46.90	34	46.51	46.50	-4	27,327	-0.01%
2018/04/26	46	47.23	78	47.37	45.90	-32	28,276	-0.11%
2018/04/25	88	47.17	49	47.18	47.60	39	28,445	0.14%
2018/04/24	284	48.96	267.1	49.12	46.25	16.9	29,126	0.06%	大買/大賣/
2018/04/23	37	49.89	31	50.20	48.80	6	28,557	0.02%
2018/04/20	75	48.96	105	49.09	48.70	-30	28,578	-0.10%	大賣/
2018/04/19	183	48.35	207	48.26	49.10	-24	27,712	-0.09%	大買/大賣/
2018/04/18	1	44.80	7	44.56	44.65	-6	26,756	-0.02%
2018/04/17	18	45.43	19.1	45.25	44.05	-1.1	26,930	0.00%
2018/04/16	5	45.92	4	46.10	45.50	1	27,170	0.00%
2018/04/13	60	46.18	21	46.32	45.65	39	27,575	0.14%
2018/04/12	2	44.83	3.1	44.74	44.90	-1.1	27,359	0.00%
2018/04/11	57	45.60	49	45.60	45.05	8	28,225	0.03%
2018/04/10	23	44.60	13	44.65	44.60	10	28,851	0.03%
2018/04/09	47	44.26	44	44.30	43.80	3	29,531	0.01%
2018/04/03	32	43.70	19	43.94	44.25	13	29,498	0.04%
2018/04/02	7	43.29	14	43.44	43.05	-7	29,804	-0.02%
2018/03/31	52	43.74	80	43.85	44.00	-28	29,953	-0.09%
2018/03/30	11	45.66	22	45.32	44.70	-11	30,304	-0.04%
2018/03/29	21	46.37	7	46.96	45.50	14	30,876	0.05%
2018/03/28	15	46.15	8	45.90	45.80	7	30,715	0.02%
2018/03/27	25	46.71	26.2	47.15	47.15	-1.2	30,879	0.00%
2018/03/26	4	45.69	11.1	45.28	45.75	-7.1	31,408	-0.02%
2018/03/23	26	44.97	36	45.26	45.00	-10	31,596	-0.03%
2018/03/22	62.1	47.87	14	48.22	47.05	48.1	31,550	0.15%
2018/03/21	26	47.34	28	47.48	47.00	-2	31,458	-0.01%
2018/03/20	23.1	47.11	23	47.09	47.25	0.1	31,677	0.00%
2018/03/19	24	48.67	18	48.25	47.65	6	31,851	0.02%
2018/03/16	100	48.20	96	48.40	47.20	4	31,592	0.01%
2018/03/15	24.1	46.67	24	46.60	47.00	0.1	31,638	0.00%
2018/03/14	26.1	47.01	23	47.57	46.90	3.1	31,960	0.01%
2018/03/13	39	48.35	42.1	47.81	48.55	-3.1	32,804	-0.01%
2018/03/12	84	47.95	91	47.64	47.75	-7	33,151	-0.02%
2018/03/09	144	47.12	160	46.83	47.50	-16	33,111	-0.05%	大買/大賣/
2018/03/08	5	43.12	11	42.92	43.20	-6	33,139	-0.02%
2018/03/07	28	42.66	29	42.59	42.70	-1	33,542	0.00%
2018/03/06	143	42.64	141	42.62	42.40	2	33,993	0.01%	大買/大賣/
2018/03/05	17	42.31	23	42.17	41.40	-6	34,392	-0.02%
2018/03/02	5	44.20	2	44.28	44.10	3	34,552	0.01%
2018/03/01	5	44.78	4	44.90	45.00	1	35,135	0.00%
2018/02/27	8	45.87	7	45.57	45.30	1	35,753	0.00%
2018/02/26	12	45.85	9	46.05	45.50	3	36,140	0.01%
2018/02/23	4	44.78	5	45.00	44.50	-1	36,662	0.00%
2018/02/22	2	44.45	4	44.34	44.15	-2	38,036	-0.01%
2018/02/21	13	44.85	4	44.85	45.00	9	39,623	0.02%
2018/02/12	5	43.16	7.1	43.68	43.00	-2.1	39,949	-0.01%
2018/02/09	167	42.08	147	42.40	42.90	20	40,294	0.05%	大買/大賣/
2018/02/08	17	43.71	26	43.17	43.50	-9	40,591	-0.02%
2018/02/07	4	45.53	21	45.38	45.10	-17	40,855	-0.04%
2018/02/06	53	43.43	56	43.90	42.50	-3	41,706	-0.01%
2018/02/05	14	45.14	3	46.23	47.20	11	43,336	0.03%
2018/02/02	16	47.18	34	47.12	47.20	-18	44,680	-0.04%
2018/02/01	11	48.92	9	48.28	48.00	2	46,364	0.00%
2018/01/31	12	47.53	26.1	47.06	48.00	-14.1	47,867	-0.03%
2018/01/30	7.1	49.40	9.1	49.44	48.60	-2	48,603	0.00%
2018/01/29	18	49.77	9	49.76	49.85	9	48,644	0.02%
2018/01/26	28	49.72	25	49.96	49.00	3	48,988	0.01%
2018/01/25	87	50.96	66	50.64	49.50	21	48,892	0.04%
2018/01/24	41	52.44	26	52.65	52.30	15	48,813	0.03%
2018/01/23	105.3	53.66	124	53.70	52.40	-18.7	49,067	-0.04%	大買/大賣/
2018/01/22	158	52.41	114.1	52.47	53.60	43.9	48,434	0.09%	大買/大賣/
2018/01/19	45	48.45	68	48.47	48.75	-23	49,111	-0.05%
2018/01/18	31	48.31	94	48.43	47.90	-63	49,222	-0.13%
2018/01/17	59	47.22	33.1	46.85	46.90	25.9	49,485	0.05%
2018/01/16	103	47.89	101	48.02	47.05	2	50,360	0.00%	大買/大賣/
2018/01/15	28	46.98	10.5	46.76	47.00	17.5	51,050	0.03%
2018/01/12	32	46.63	51	46.55	45.90	-19	51,888	-0.04%
2018/01/11	17	46.16	15	45.82	46.20	2	52,157	0.00%
2018/01/10	32	46.90	22	46.50	45.85	10	52,303	0.02%
2018/01/09	65	46.61	83	46.75	47.25	-18	52,530	-0.03%
2018/01/08	49	45.72	55	46.28	45.05	-6	52,941	-0.01%
2018/01/05	148	47.97	149.2	47.94	47.15	-1.2	53,817	0.00%	大買/大賣/
2018/01/04	70	45.35	94	45.73	46.50	-24	54,411	-0.04%
2018/01/03	190	44.27	206	44.21	43.95	-16	53,809	-0.03%	大買/大賣/
2018/01/02	57	42.45	19.5	42.42	42.35	37.5	53,322	0.07%