合晶 (6182)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	19.3	29.86	0	0.00	29.40	19.3	1,919	1.01%
2024/11/19	14.3	30.51	4	31.61	30.25	10.3	1,906	0.54%
2024/11/18	8.3	29.96	3	29.97	30.00	5.3	1,819	0.29%
2024/11/15	1.3	30.12	6	30.28	29.95	-4.7	1,778	-0.26%
2024/11/14	6	30.87	2.1	30.89	30.50	4	1,651	0.24%
2024/11/13	1	31.95	1	32.30	31.95	0	1,596	0.00%
2024/11/12	1	32.10	21	32.17	32.10	-20	1,573	-1.27%
2024/11/11	7.1	31.29	7	31.26	32.10	0.1	1,529	0.00%
2024/11/08	26.5	31.88	16	31.75	31.95	10.5	1,489	0.70%
2024/11/07	12	31.04	112	30.42	31.35	-100	1,370	-7.30%	大賣/
2024/11/06	11.2	29.77	3	30.17	29.80	8.2	1,317	0.62%
2024/11/05	6.1	29.85	8	30.12	30.20	-1.9	1,321	-0.15%
2024/11/04	5.2	29.92	1	30.25	30.10	4.2	1,356	0.31%
2024/11/01	4.4	29.00	11	29.90	30.10	-6.6	1,411	-0.47%
2024/10/30	19.1	29.31	0	0.00	29.15	19.1	1,409	1.36%
2024/10/29	6.4	29.82	1	29.85	29.90	5.4	1,408	0.38%
2024/10/28	5.7	30.02	0	30.10	30.05	5.7	1,415	0.40%
2024/10/25	3	30.48	2	30.43	30.65	1	1,433	0.07%
2024/10/24	5	30.37	7	30.31	30.15	-2	1,455	-0.14%
2024/10/23	1.3	30.47	0	0.00	30.45	1.3	1,472	0.09%
2024/10/22	0.3	30.67	2.1	30.65	30.75	-1.8	1,476	-0.12%
2024/10/21	50	30.70	61.1	30.42	30.60	-11.1	1,502	-0.74%
2024/10/18	6.3	29.93	5	29.93	29.90	1.3	1,547	0.08%
2024/10/17	21	30.15	29	30.31	30.05	-8	1,570	-0.51%
2024/10/16	53.7	29.85	10	29.93	29.70	43.7	1,580	2.77%
2024/10/15	3	30.07	2.5	30.15	29.95	0.5	1,591	0.03%
2024/10/14	4.5	29.95	4.3	30.02	29.85	0.2	1,597	0.01%
2024/10/11	25.1	29.91	18	29.85	29.85	7.1	1,598	0.44%
2024/10/09	22.1	30.24	6.3	30.19	30.05	15.8	1,650	0.96%
2024/10/08	7.4	30.81	3	30.70	30.65	4.4	1,653	0.27%
2024/10/07	3.2	31.06	0	0.00	31.05	3.2	1,729	0.19%
2024/10/04	15	31.27	5	31.58	31.00	10	1,850	0.54%
2024/10/01	16.1	31.50	1	31.50	31.50	15.1	2,067	0.73%
2024/09/30	1.5	31.87	1.1	31.85	31.75	0.4	2,234	0.02%
2024/09/27	7.1	31.67	18	31.78	32.00	-10.9	2,348	-0.46%
2024/09/26	0	0.00	3	31.83	31.60	-3	2,512	-0.12%
2024/09/25	1	31.50	3	31.62	31.65	-2	2,758	-0.07%
2024/09/24	8	31.28	1	31.20	31.25	7	3,038	0.23%
2024/09/23	5.1	31.35	0.2	31.30	31.50	4.9	3,064	0.16%
2024/09/20	2	32.05	1	32.10	31.60	1	3,110	0.03%
2024/09/19	1	31.60	2	31.68	31.65	-1	3,190	-0.03%
2024/09/18	5	32.05	6	32.34	31.60	-1	3,229	-0.03%
2024/09/16	1	32.60	4	32.56	32.50	-3	3,252	-0.09%
2024/09/13	0.1	31.70	0	0.00	32.00	0.1	3,366	0.00%
2024/09/12	10	31.40	2.2	31.61	31.70	7.8	3,408	0.23%
2024/09/11	14	31.11	4	31.10	30.95	10	3,423	0.29%
2024/09/10	3	31.27	22	31.08	31.00	-19	3,449	-0.55%
2024/09/09	1.1	31.37	1	31.60	31.45	0.1	3,467	0.00%
2024/09/06	2	32.05	7	32.05	32.10	-5	3,480	-0.14%
2024/09/05	2.1	32.74	0	0.00	32.20	2.1	3,488	0.06%
2024/09/04	5.1	33.01	4	33.08	32.70	1.1	3,501	0.03%
2024/09/03	1	34.50	1.8	34.61	34.50	-0.7	3,509	-0.02%
2024/09/02	4	34.79	1	34.70	34.70	3	3,575	0.08%
2024/08/30	16	34.92	3	34.82	35.15	13	3,593	0.36%
2024/08/29	7	34.55	4.1	34.49	34.50	2.9	3,610	0.08%
2024/08/28	1	35.10	4	35.01	34.85	-3	3,629	-0.08%
2024/08/27	1	34.15	0.1	34.20	34.50	0.9	3,666	0.02%
2024/08/26	1	34.80	9.3	34.64	34.50	-8.3	3,691	-0.22%
2024/08/23	2	33.80	1	33.70	33.90	1	3,720	0.03%
2024/08/22	0	0.00	4	34.16	34.25	-4	3,771	-0.11%
2024/08/21	4	33.94	3	33.93	33.90	1	3,801	0.03%
2024/08/20	1	34.25	4	34.51	34.25	-3	3,805	-0.08%
2024/08/19	3	34.17	6	34.25	34.10	-3	3,832	-0.08%
2024/08/16	1	34.00	3	34.20	34.00	-2	3,868	-0.05%
2024/08/15	2	33.48	5	33.50	33.50	-3	3,874	-0.08%
2024/08/14	2	33.63	4	33.71	33.75	-2	3,904	-0.05%
2024/08/13	0	0.00	1	33.50	33.30	-1	3,946	-0.03%
2024/08/12	1	33.30	17	33.29	33.20	-16	3,951	-0.40%
2024/08/09	18	33.15	4	33.24	32.70	14	3,945	0.35%
2024/08/08	2	32.88	5	33.08	32.90	-3	3,948	-0.08%
2024/08/07	1	32.80	5	32.95	33.50	-4	3,973	-0.10%
2024/08/06	35	31.82	10	31.35	31.90	25	4,006	0.62%
2024/08/05	18.5	32.70	14	33.54	32.55	4.5	3,970	0.11%
2024/08/02	12.3	36.68	24	36.70	36.15	-11.7	3,932	-0.30%
2024/08/01	10	37.69	8	37.72	37.50	2	3,911	0.05%
2024/07/31	3	36.78	1	37.10	36.80	2	3,908	0.05%
2024/07/30	5	36.17	11	36.47	37.10	-6	3,912	-0.15%
2024/07/29	19	36.82	5.7	36.76	36.55	13.4	3,903	0.34%
2024/07/26	11	37.17	1	37.20	37.20	10	3,886	0.26%
2024/07/23	11	37.99	23	37.92	37.85	-12	3,881	-0.31%
2024/07/22	5	38.16	14.1	37.93	37.90	-9.1	3,879	-0.24%
2024/07/19	11	39.42	1	39.40	38.60	10	3,856	0.26%
2024/07/18	9	39.93	20.9	40.05	40.05	-11.9	3,806	-0.31%
2024/07/17	7	40.04	10.5	40.37	40.05	-3.5	3,791	-0.09%
2024/07/16	13	40.00	2	40.18	40.00	11	3,799	0.29%
2024/07/15	14	40.35	4	40.25	40.15	10	3,819	0.26%
2024/07/12	6	40.55	25	40.96	40.70	-19	3,815	-0.50%
2024/07/11	18	40.44	27	40.72	40.75	-9	3,836	-0.24%
2024/07/10	6.4	40.08	1	40.25	40.00	5.4	3,815	0.14%
2024/07/09	38	40.19	11	40.30	40.55	27	3,822	0.71%
2024/07/08	40.3	41.09	30	41.16	41.05	10.3	3,747	0.28%
2024/07/05	25.8	41.20	106.3	41.08	41.85	-80.5	3,633	-2.22%	大賣/
2024/07/04	51	40.40	31.1	40.35	40.45	19.9	3,432	0.58%
2024/07/03	19	39.39	29.2	39.60	39.90	-10.2	3,281	-0.31%
2024/07/02	7	38.70	4.3	38.87	39.35	2.7	3,171	0.09%
2024/07/01	15	38.29	39	38.63	38.65	-24	3,005	-0.80%
2024/06/28	29.1	37.67	5	37.74	37.85	24.1	2,779	0.87%
2024/06/27	18	38.38	24.1	38.25	38.35	-6.1	2,547	-0.24%
2024/06/26	130.1	38.66	8	38.53	38.50	122.1	2,530	4.83%	大買/鉅額交易
2024/06/25	29.5	38.36	27	38.37	38.60	2.5	2,497	0.10%
2024/06/24	4.1	37.92	6	38.03	37.80	-1.9	2,428	-0.08%
2024/06/21	10	37.58	2	37.68	37.55	8	2,430	0.33%
2024/06/20	30.1	37.77	1	38.40	37.45	29.1	2,429	1.20%
2024/06/19	4	38.15	4	38.39	38.10	0	2,352	0.00%
2024/06/18	13.7	37.70	20	37.74	37.70	-6.3	2,348	-0.27%
2024/06/17	21	37.74	1	37.85	37.80	20	2,418	0.83%
2024/06/14	14.1	38.08	23	38.18	37.90	-8.9	2,470	-0.36%
2024/06/13	6	37.96	9	38.04	37.95	-3	2,517	-0.12%
2024/06/12	6.4	38.17	2	38.05	38.00	4.4	2,539	0.17%
2024/06/11	2.2	38.15	3	38.05	38.20	-0.8	2,560	-0.03%
2024/06/07	5.1	38.07	8	38.04	38.20	-2.9	2,605	-0.11%
2024/06/06	17	37.95	7	37.76	37.75	10	2,632	0.38%
2024/06/05	13	38.57	0	0.00	38.55	13	2,718	0.48%
2024/06/04	4	38.91	22	38.94	38.70	-18.1	3,056	-0.59%
2024/06/03	4.2	38.95	2	39.03	38.95	2.2	3,076	0.07%
2024/05/31	5	39.44	3	39.05	39.10	2	3,080	0.06%
2024/05/30	2	39.68	17	39.90	39.60	-15	3,058	-0.49%
2024/05/29	32	39.93	0	0.00	39.85	32	3,061	1.05%
2024/05/28	101	40.50	108	40.45	40.35	-7	3,044	-0.23%	大買/大賣/
2024/05/27	8.3	39.87	1	40.05	39.65	7.3	3,013	0.24%
2024/05/24	2	39.98	11.3	39.71	40.20	-9.3	3,012	-0.31%
2024/05/23	10	40.30	0	0.00	39.90	10	3,033	0.33%
2024/05/22	0	0.00	7	40.24	40.40	-7	3,022	-0.23%
2024/05/21	8	39.79	0	0.00	39.80	8	2,998	0.27%
2024/05/20	3.3	40.34	3	40.27	40.15	0.3	2,999	0.01%
2024/05/17	3	40.10	7	39.87	40.35	-4	2,984	-0.13%
2024/05/16	7	39.60	15	39.69	39.55	-8	2,952	-0.27%
2024/05/15	0	0.00	7	39.63	39.55	-7	2,960	-0.24%
2024/05/14	82	39.77	84	39.65	39.65	-2	2,977	-0.07%
2024/05/13	92.2	39.80	103	39.93	40.05	-10.8	2,976	-0.36%	大賣/
2024/05/10	5	39.69	14	39.58	39.95	-9	2,954	-0.30%
2024/05/09	1	39.30	3	39.32	39.30	-2	2,923	-0.07%
2024/05/08	7	38.69	2	38.93	38.80	5	2,934	0.17%
2024/05/07	2	38.98	5	39.00	39.20	-3	2,925	-0.10%
2024/05/06	8	38.86	2	38.90	39.00	6	2,927	0.20%
2024/05/03	9	38.95	2	39.28	38.85	7	2,924	0.24%
2024/05/02	9	39.03	0	0.00	39.20	9	2,949	0.31%
2024/04/30	0.1	39.65	5	39.65	39.50	-4.9	2,935	-0.17%
2024/04/29	2	39.28	0	0.00	39.50	2	2,941	0.07%
2024/04/26	9	39.07	1	39.05	39.20	8	2,937	0.27%
2024/04/25	0	0.00	3	39.12	39.20	-3	2,940	-0.10%
2024/04/24	1	38.90	2	39.05	39.00	-1	2,969	-0.03%
2024/04/23	26	38.62	0	0.00	38.55	26	3,016	0.86%
2024/04/22	1	38.75	1	39.25	38.95	0	3,017	0.00%
2024/04/19	4	38.89	3	38.95	38.85	1	3,009	0.03%
2024/04/18	0	39.73	1	39.65	39.70	-1	2,977	-0.03%
2024/04/17	3	39.72	5	40.05	39.75	-2	2,966	-0.07%
2024/04/16	6	39.18	10.5	39.03	38.90	-4.5	2,945	-0.15%
2024/04/15	1.3	40.01	30.1	39.99	40.10	-28.8	2,945	-0.98%
2024/04/12	3	39.67	1	39.40	39.45	2	2,947	0.07%
2024/04/11	10.1	39.67	22	39.61	39.55	-11.9	2,967	-0.40%
2024/04/10	3	40.03	20.1	40.22	39.95	-17.1	3,008	-0.57%
2024/04/09	18	40.02	3	40.00	39.90	15	3,025	0.50%
2024/04/08	2	39.80	5	39.93	40.00	-3	3,039	-0.10%
2024/04/03	5	39.68	56.3	39.61	39.95	-51.3	3,069	-1.67%
2024/04/02	8.8	39.82	3	39.80	40.15	5.8	3,112	0.19%
2024/04/01	4.2	39.74	14	39.84	39.90	-9.8	3,203	-0.31%
2024/03/29	2.1	38.85	2	38.93	39.00	0.1	3,209	0.00%
2024/03/28	8.1	38.97	0	0.00	38.80	8.1	3,278	0.25%
2024/03/27	3	39.00	0	39.20	39.00	3	3,324	0.09%
2024/03/26	17	38.90	2	39.55	38.75	15	3,388	0.44%
2024/03/25	5	39.32	5	39.71	39.10	0	3,432	0.00%
2024/03/22	5	39.74	5.3	39.80	39.70	-0.3	3,537	-0.01%
2024/03/21	11	40.18	2	40.20	40.00	9	3,678	0.25%
2024/03/20	9.1	40.37	9	40.46	40.15	0.1	3,999	0.00%
2024/03/19	9	39.77	7	40.01	39.60	2	4,036	0.05%
2024/03/18	19	38.86	16.5	38.83	38.80	2.5	4,353	0.06%
2024/03/15	18.1	39.95	5	39.86	39.70	13.1	4,579	0.29%
2024/03/14	5	40.21	1	40.25	40.20	4	4,547	0.09%
2024/03/13	25.2	41.12	5.2	41.57	40.70	20	4,537	0.44%
2024/03/12	26.2	41.30	9	41.24	41.20	17.2	4,493	0.38%
2024/03/11	71.1	41.83	48	42.03	41.60	23.1	4,453	0.52%
2024/03/08	42	42.25	62.4	42.35	42.35	-20.4	4,322	-0.47%
2024/03/07	3	40.07	7.1	40.18	39.95	-4.1	3,985	-0.10%
2024/03/06	4	39.93	1	40.05	39.85	3	3,958	0.08%
2024/03/05	2.1	40.15	3	40.37	40.10	-0.9	3,980	-0.02%
2024/03/04	5.7	40.30	3.5	40.11	40.10	2.2	3,992	0.06%
2024/03/01	1	39.90	10	40.04	39.90	-9	4,022	-0.22%
2024/02/29	9	39.92	2	39.95	39.80	7	4,017	0.17%
2024/02/27	12	40.25	6	40.13	39.90	6	4,006	0.15%
2024/02/26	11.1	40.66	2	40.75	40.40	9.1	3,992	0.23%
2024/02/23	3	41.50	6	41.54	41.00	-3	3,963	-0.08%
2024/02/22	0	0.00	3.2	41.53	41.20	-3.2	3,963	-0.08%
2024/02/21	0.5	41.30	2	41.18	41.20	-1.5	3,965	-0.04%
2024/02/20	6	41.34	2	41.53	41.30	4	3,960	0.10%
2024/02/19	4	41.78	14	41.69	41.70	-10	3,969	-0.25%
2024/02/16	4	41.29	3	41.32	41.40	1	3,966	0.03%
2024/02/15	4.1	40.90	17	40.90	41.20	-12.9	3,965	-0.33%
2024/02/05	2	40.55	8	40.61	40.70	-6	3,961	-0.15%
2024/02/02	2	40.73	8	40.90	41.00	-6	3,969	-0.15%
2024/02/01	11	40.73	2	40.70	41.00	9	4,014	0.22%
2024/01/31	2	41.35	47	41.24	41.25	-45	4,029	-1.12%
2024/01/30	22	40.84	10	40.65	40.55	12	4,055	0.30%
2024/01/29	3	41.08	20	41.30	41.30	-17	4,119	-0.41%
2024/01/26	8	41.40	0	0.00	41.35	8	4,131	0.19%
2024/01/25	20	41.85	1	41.50	41.50	19	4,137	0.46%
2024/01/24	6.2	42.38	11	42.43	42.35	-4.8	4,158	-0.12%
2024/01/23	19	42.32	0	0.00	42.30	19	4,234	0.45%
2024/01/22	0	0.00	2	42.63	42.55	-2	4,248	-0.05%
2024/01/19	3	41.95	4	42.24	42.15	-1	4,291	-0.02%
2024/01/18	14	41.76	6	41.60	41.60	8	4,334	0.18%
2024/01/17	7.1	42.27	0.8	42.40	42.20	6.3	4,333	0.15%
2024/01/16	2	42.90	15	42.93	43.35	-13	4,309	-0.30%
2024/01/15	28	43.19	2	43.20	43.15	26	4,308	0.60%
2024/01/12	30	42.62	3.2	42.79	42.75	26.8	4,315	0.62%
2024/01/11	1	42.80	1	42.80	42.80	0	4,325	0.00%
2024/01/10	7	42.44	0.2	42.45	42.35	6.9	4,351	0.16%
2024/01/09	9	42.96	20	42.95	43.05	-11	4,338	-0.25%
2024/01/08	2.1	43.63	12	43.50	43.55	-9.9	4,326	-0.23%
2024/01/05	2	43.10	11	43.17	43.05	-9	4,347	-0.21%
2024/01/04	8	43.11	0	0.00	43.25	8	4,341	0.18%
2024/01/03	18.2	42.89	11	42.77	43.20	7.2	4,318	0.17%
2024/01/02	8	43.16	19	43.29	43.05	-11	4,297	-0.26%
2023/12/29	30	43.32	10	43.31	43.30	20	4,298	0.46%
2023/12/28	39	43.88	2	43.85	43.55	37	4,277	0.86%
2023/12/27	30	43.83	21	44.36	43.95	9	4,250	0.21%
2023/12/26	3	43.83	2	44.00	44.15	1	4,172	0.02%
2023/12/25	34	43.69	14.2	43.57	43.75	19.8	4,130	0.48%
2023/12/22	18	44.12	3	44.43	44.10	15	4,096	0.37%
2023/12/21	17	44.13	2	44.25	44.05	15	4,051	0.37%
2023/12/20	31.1	44.96	1	44.75	44.65	30.1	3,989	0.75%
2023/12/19	8.2	45.11	33.5	45.21	45.00	-25.3	3,943	-0.64%
2023/12/18	69	47.17	36	47.89	46.05	33	3,839	0.86%
2023/12/15	117	48.66	63	48.61	48.05	54	3,768	1.43%	大買/
2023/12/14	45.3	46.69	32	46.62	47.40	13.3	3,495	0.38%
2023/12/13	50	47.50	73.1	47.86	46.45	-23.1	3,474	-0.66%
2023/12/12	28	46.98	172.6	46.39	47.60	-144.6	3,179	-4.55%	大賣/鉅額交易
2023/12/11	5.1	44.38	2	44.35	44.20	3.1	2,933	0.10%
2023/12/08	3	44.57	6	44.45	44.50	-3	2,993	-0.10%
2023/12/07	7	44.09	4	44.25	43.80	3	3,090	0.10%
2023/12/06	3	44.38	3	44.55	44.35	0	3,137	0.00%
2023/12/05	8	44.67	12	44.55	44.45	-4	3,194	-0.13%
2023/12/04	6	45.23	4	45.55	45.00	2	3,281	0.06%
2023/12/01	9	44.91	0	0.00	45.10	9	3,339	0.27%
2023/11/30	6	45.34	10	45.43	45.00	-4	3,365	-0.12%
2023/11/29	6	44.85	14	45.05	45.20	-8	3,346	-0.24%
2023/11/28	15	44.69	16	44.52	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	10	43.95	43.85	-10	3,299	-0.30%
2023/11/24	7.5	44.03	10	43.93	43.85	-2.5	3,305	-0.08%
2023/11/22	0	0.00	17	43.73	43.70	-17	3,317	-0.51%
2023/11/21	27	43.88	3	44.00	43.60	24	3,334	0.72%
2023/11/20	6.1	43.96	0	0.00	44.05	6.1	3,340	0.18%
2023/11/17	7	43.74	5	43.86	43.80	2	3,358	0.06%
2023/11/16	8	43.58	10	43.50	43.80	-2	3,373	-0.06%
2023/11/15	1	43.10	1	43.10	43.00	0	3,371	0.00%
2023/11/14	5	42.70	0	0.00	42.65	5	3,404	0.15%
2023/11/13	3.4	43.11	6	43.00	42.95	-2.7	3,426	-0.08%
2023/11/10	1.3	42.54	0	0.00	42.90	1.3	3,449	0.04%
2023/11/09	12	42.55	4	42.53	42.40	8	3,456	0.23%
2023/11/08	8.3	43.32	5	43.53	43.15	3.3	3,457	0.09%
2023/11/07	18	43.11	5	43.08	43.00	13	3,444	0.38%
2023/11/06	21.2	43.41	20	43.53	43.50	1.2	3,448	0.03%
2023/11/03	2	45.35	5	45.40	44.85	-3	3,442	-0.09%
2023/11/02	3.2	45.11	8	45.20	45.15	-4.8	3,480	-0.14%
2023/11/01	4	44.09	8	43.98	44.60	-4	3,501	-0.11%
2023/10/31	21	44.04	7	43.93	43.60	14	3,473	0.40%
2023/10/30	14	45.33	0	0.00	45.10	14	3,470	0.40%
2023/10/27	6	46.64	14.1	46.88	45.80	-8.1	3,464	-0.23%
2023/10/26	9	45.33	5.1	45.29	45.45	3.9	3,495	0.11%
2023/10/25	3	46.58	2	46.73	46.15	1	3,467	0.03%
2023/10/24	7	46.52	9	46.38	46.70	-2	3,475	-0.06%
2023/10/23	0	0.00	4	46.20	46.00	-4	3,507	-0.11%
2023/10/20	2	45.85	8.1	46.11	46.00	-6.1	3,539	-0.17%
2023/10/19	3	45.40	3	45.70	45.90	0	3,586	0.00%
2023/10/18	1	46.25	2	45.90	45.90	-1	3,621	-0.03%
2023/10/17	3	46.53	10	46.40	46.05	-7	3,611	-0.19%
2023/10/16	5.2	46.17	17	46.37	46.35	-11.8	3,738	-0.32%
2023/10/13	0	0.00	13	46.55	46.50	-13	3,861	-0.34%
2023/10/12	2	44.85	2	45.45	45.85	0	3,963	0.00%
2023/10/11	7	45.69	4	45.31	45.05	3	4,050	0.07%
2023/10/06	2	46.00	3	46.35	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	2	45.65	46.00	-2	4,280	-0.05%
2023/10/04	2	44.88	1	44.70	44.95	1	4,411	0.02%
2023/10/03	0	0.00	2	45.18	45.00	-2	4,457	-0.04%
2023/10/02	7	44.20	9	44.69	45.00	-2	4,520	-0.04%
2023/09/28	1	44.05	1	44.20	44.00	0	4,614	0.00%
2023/09/27	2	44.28	0	44.20	44.00	2	4,641	0.04%
2023/09/26	2	44.85	1	44.65	44.65	1	4,648	0.02%
2023/09/25	2	44.60	1	45.20	44.95	1	4,702	0.02%
2023/09/22	0	0.00	1	44.80	45.20	-1	4,714	-0.02%
2023/09/21	4	45.15	1	45.20	44.85	3	4,742	0.06%
2023/09/20	12.1	44.92	9.7	44.86	44.90	2.4	4,817	0.05%
2023/09/19	14	45.98	9	46.33	45.70	5	4,900	0.10%
2023/09/18	1	46.75	5.2	46.80	46.70	-4.2	4,853	-0.09%
2023/09/15	3	46.50	12	46.74	46.50	-9	4,802	-0.19%
2023/09/14	0	0.00	13.1	46.16	46.00	-13.1	4,750	-0.28%
2023/09/13	2.2	46.15	6.2	45.98	45.90	-4	4,749	-0.08%
2023/09/12	5.1	45.92	20	45.47	45.65	-14.9	4,776	-0.31%
2023/09/11	0	0.00	9	44.98	44.40	-9	4,792	-0.19%
2023/09/08	5	44.93	3	45.00	44.85	2	5,009	0.04%
2023/09/07	3	44.87	21	44.91	44.85	-18	4,970	-0.36%
2023/09/06	15	44.24	14	44.03	44.30	1	4,892	0.02%
2023/09/05	2	43.65	5	43.64	43.55	-3	4,848	-0.06%
2023/09/04	4	43.04	3.3	43.17	43.20	0.7	4,859	0.01%
2023/09/01	0	0.00	1.4	42.96	43.10	-1.4	4,864	-0.03%
2023/08/31	2	42.65	3	42.85	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	1	42.05	0.3	42.40	42.50	0.7	4,909	0.01%
2023/08/28	3	42.03	1	42.15	42.00	2	4,910	0.04%
2023/08/25	12	41.50	4.1	41.83	42.15	7.9	4,910	0.16%
2023/08/24	5	41.97	3	42.13	41.75	2	4,913	0.04%
2023/08/23	3	42.22	1	42.05	42.00	2	4,928	0.04%
2023/08/22	0.2	41.30	1	41.10	41.65	-0.9	4,921	-0.02%
2023/08/21	7	41.19	1	41.45	41.10	6	4,900	0.12%
2023/08/18	0	41.25	5	41.30	41.25	-5	4,893	-0.10%
2023/08/17	5.2	40.41	0	0.00	40.80	5.2	4,877	0.11%
2023/08/16	8	39.24	8	39.53	39.90	0	4,857	0.00%
2023/08/15	1	39.20	3	39.20	39.25	-2	4,833	-0.04%
2023/08/14	2.2	39.02	12	39.04	39.25	-9.9	4,827	-0.20%
2023/08/11	8	40.07	15	40.25	39.95	-7	4,795	-0.15%
2023/08/10	12.1	40.04	4	40.16	40.00	8.1	4,773	0.17%
2023/08/09	30.1	40.60	5	40.48	40.45	25.1	4,724	0.53%
2023/08/08	7	41.75	4.2	41.66	41.50	2.8	4,637	0.06%
2023/08/07	4.2	42.27	1	42.30	42.30	3.2	4,601	0.07%
2023/08/04	1.1	42.21	0	0.00	42.70	1.1	4,583	0.02%
2023/08/02	6.1	42.26	4	42.18	42.45	2.1	4,603	0.05%
2023/08/01	0	42.80	1	42.55	43.05	-1	4,540	-0.02%
2023/07/31	4.1	42.73	13.1	42.63	42.50	-9	4,534	-0.20%
2023/07/28	7	43.61	0.1	43.70	43.50	6.9	4,463	0.15%
2023/07/27	7	43.45	0	0.00	43.60	7	4,464	0.16%
2023/07/26	26.5	42.67	7	43.00	42.75	19.5	4,454	0.44%
2023/07/25	13.1	43.65	2	43.65	43.55	11.1	4,430	0.25%
2023/07/24	17.5	43.41	6	43.13	43.05	11.5	4,423	0.26%
2023/07/21	17	44.60	1.1	44.55	44.40	15.9	4,421	0.36%
2023/07/20	6	45.63	3	45.72	45.60	3	4,426	0.07%
2023/07/19	19	46.21	4.1	46.56	45.60	14.9	4,456	0.33%
2023/07/18	6	48.48	8	48.59	48.60	-2	4,399	-0.05%
2023/07/17	7	48.64	22.1	48.72	48.90	-15	4,293	-0.35%
2023/07/14	4	47.83	8	48.15	48.45	-4	4,239	-0.09%
2023/07/13	26	47.95	6	47.97	47.35	20	4,166	0.48%
2023/07/12	15	48.27	8.2	48.30	48.10	6.8	4,123	0.16%
2023/07/11	18.2	47.91	6	47.67	47.80	12.2	4,014	0.30%
2023/07/10	5	47.25	11	47.31	47.30	-6	3,981	-0.15%
2023/07/07	11.1	46.49	3	46.67	46.70	8.1	3,963	0.20%
2023/07/06	8.1	47.65	12	47.69	47.75	-3.9	3,922	-0.10%
2023/07/05	4	47.16	8	47.10	47.35	-4	3,870	-0.10%
2023/07/04	7	46.88	21	46.85	46.75	-14	3,838	-0.36%
2023/07/03	9.1	47.56	12	47.51	47.30	-2.9	3,841	-0.08%
2023/06/30	12	46.79	5	47.12	47.30	7	3,822	0.18%
2023/06/29	12	46.96	20	46.80	46.95	-8	3,842	-0.21%
2023/06/28	10.2	47.13	18.5	47.21	47.20	-8.3	3,834	-0.22%
2023/06/27	23.1	47.30	36	47.16	46.60	-12.9	3,836	-0.34%
2023/06/26	5	46.21	1	46.30	46.15	4	3,751	0.11%
2023/06/21	2	46.20	10	45.97	46.15	-8	3,831	-0.21%
2023/06/20	12	46.15	10.2	46.02	45.95	1.8	3,980	0.04%
2023/06/19	9.1	46.38	0	0.00	46.25	9.1	4,117	0.22%
2023/06/16	4	46.08	6	46.44	46.65	-2	4,269	-0.05%
2023/06/15	35.5	46.26	12	46.02	46.40	23.5	4,270	0.55%
2023/06/14	27	46.24	16	45.68	46.30	11	4,244	0.26%
2023/06/13	10	44.49	16	44.50	44.50	-6	4,099	-0.15%
2023/06/12	2	44.05	2	44.30	43.85	0	4,195	0.00%
2023/06/09	2.2	43.73	7	43.74	43.90	-4.8	4,224	-0.11%
2023/06/08	8.1	44.70	6	44.10	44.05	2.1	4,254	0.05%
2023/06/07	1	44.85	20	44.95	45.20	-19	4,335	-0.44%
2023/06/06	5	45.13	4	44.90	45.20	1	4,371	0.02%
2023/06/05	5	45.36	3.1	45.43	45.40	1.9	4,430	0.04%
2023/06/02	0.1	44.95	0	0.00	44.75	0.1	4,433	0.00%
2023/06/01	5	44.58	2	44.65	44.65	3	4,454	0.07%
2023/05/31	12.1	44.86	10	45.00	44.95	2.1	4,466	0.05%
2023/05/30	1	44.85	7	45.00	44.95	-6	4,461	-0.13%
2023/05/29	2.1	44.78	4	44.89	44.80	-1.9	4,461	-0.04%
2023/05/26	3	44.32	4	44.06	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	17	44.04	44.05	-17	4,447	-0.38%
2023/05/24	13.2	43.97	2	44.05	44.00	11.2	4,492	0.25%
2023/05/23	1.1	43.97	12	44.15	44.10	-10.9	4,510	-0.24%
2023/05/22	2	43.65	1	43.90	43.70	1	4,504	0.02%
2023/05/19	4	43.26	0	0.00	43.20	4	4,523	0.09%
2023/05/18	1	43.50	2	43.35	43.50	-1	4,597	-0.02%
2023/05/17	6	43.08	8	43.09	43.00	-2	4,643	-0.04%
2023/05/16	1	42.85	3	42.80	42.80	-2	4,638	-0.04%
2023/05/15	1	42.25	1	42.25	42.25	0	4,660	0.00%
2023/05/12	1	42.40	3	42.10	42.40	-2	4,730	-0.04%
2023/05/11	4	42.19	13	42.07	42.05	-9	4,834	-0.19%
2023/05/10	2	42.50	0	0.00	42.60	2	4,903	0.04%
2023/05/09	8	42.78	2	43.25	42.60	6	4,975	0.12%
2023/05/08	3	43.97	1	43.95	43.80	2	4,988	0.04%
2023/05/05	1	44.15	0	0.00	43.95	1	5,039	0.02%
2023/05/04	15	43.94	1	43.90	43.95	14	5,109	0.27%
2023/05/03	2	43.93	1	44.00	44.10	1	5,198	0.02%
2023/05/02	2	43.88	2	43.68	44.00	0	5,268	0.00%
2023/04/28	1	43.20	4	43.23	43.20	-3	5,378	-0.06%
2023/04/27	12.1	42.92	9	42.99	43.20	3.1	5,360	0.06%
2023/04/26	1	42.80	2	42.20	42.50	-1	5,334	-0.02%
2023/04/25	14.2	43.51	2	42.85	42.55	12.2	5,320	0.23%
2023/04/24	10.1	43.74	27	43.66	43.55	-16.9	5,314	-0.32%
2023/04/21	4.2	44.60	10	44.10	44.10	-5.8	5,301	-0.11%
2023/04/20	14	45.44	0	45.45	45.15	14	5,273	0.27%
2023/04/19	8.1	45.60	6	45.32	45.25	2.1	5,337	0.04%
2023/04/18	6	46.27	0	46.30	46.15	6	5,261	0.11%
2023/04/17	9	46.23	114	46.21	46.15	-105	5,238	-2.01%	大賣/鉅額交易
2023/04/14	4	46.66	4	46.79	46.70	0	5,182	0.00%
2023/04/13	16.2	47.25	506	47.38	46.85	-489.8	5,147	-9.51%	大賣/鉅額交易
2023/04/12	14.1	48.26	3	48.28	48.35	11.1	5,035	0.22%
2023/04/11	15	48.46	0.3	48.50	48.30	14.7	4,993	0.29%
2023/04/10	14	48.39	8.2	48.52	48.65	5.8	4,980	0.12%
2023/04/07	8.3	48.09	6	48.00	47.90	2.3	4,918	0.05%
2023/04/06	5.3	47.75	6	47.96	47.60	-0.7	4,906	-0.01%
2023/03/31	4.6	48.86	8	48.98	48.50	-3.4	4,867	-0.07%
2023/03/30	5	48.67	55	48.69	48.65	-50	4,837	-1.03%
2023/03/29	7	48.10	1	48.01	48.00	6	4,819	0.12%
2023/03/28	0	48.70	16	48.61	48.10	-16	4,807	-0.33%
2023/03/27	1	48.50	13	48.97	48.90	-12	4,706	-0.25%
2023/03/24	10	49.38	9	49.33	49.35	1	4,633	0.02%
2023/03/23	16.2	49.09	13.1	49.23	49.55	3.1	4,531	0.07%
2023/03/22	5.2	48.73	34	48.48	48.90	-28.8	4,355	-0.66%
2023/03/21	11.6	48.20	23	48.13	47.70	-11.4	4,191	-0.27%
2023/03/20	3	46.89	5	47.11	47.20	-2	4,007	-0.05%
2023/03/17	11.1	46.81	6.2	46.45	46.20	4.8	3,945	0.12%
2023/03/16	7	46.46	8	46.34	46.45	-1	3,860	-0.03%
2023/03/15	3.1	45.77	9	46.29	45.95	-5.9	3,782	-0.16%
2023/03/14	1	44.35	4.2	44.57	44.90	-3.2	3,738	-0.09%
2023/03/13	4	44.64	13	44.55	44.75	-9	3,733	-0.24%
2023/03/10	611.1	46.34	9	46.26	45.40	602.1	3,731	16.13%	大買/鉅額交易
2023/03/09	9	46.52	5	46.53	46.20	4	3,782	0.11%
2023/03/08	2	46.65	1	46.25	46.90	1	3,772	0.03%
2023/03/07	4.1	46.25	8	46.23	46.10	-3.9	3,742	-0.10%
2023/03/06	5	46.02	6	45.75	46.05	-1	3,738	-0.03%
2023/03/03	1	44.85	1	45.15	45.00	0	3,738	0.00%
2023/03/02	5	44.90	2	44.75	44.75	3	3,832	0.08%
2023/03/01	0	44.80	0	0.00	45.10	0	3,897	0.00%
2023/02/24	3.1	44.87	2	44.85	44.90	1.1	3,889	0.03%
2023/02/23	2	45.33	11	45.30	45.35	-9	3,899	-0.23%
2023/02/22	2	45.00	11	44.98	45.15	-9	3,948	-0.23%
2023/02/21	3	46.00	3	46.13	45.85	0	3,949	0.00%
2023/02/20	1	46.40	3	46.43	46.35	-2	4,028	-0.05%
2023/02/17	1	46.25	2	46.25	46.25	-1	4,126	-0.02%
2023/02/16	14	46.32	4.3	46.15	46.45	9.7	4,165	0.23%
2023/02/15	5	45.03	16	44.91	45.05	-11	4,284	-0.26%
2023/02/14	1	45.05	1	45.05	45.05	0	4,354	0.00%
2023/02/13	1	45.15	4	45.18	45.15	-3	4,433	-0.07%
2023/02/10	5	45.83	4.3	45.77	45.70	0.7	4,528	0.02%
2023/02/09	0	0.00	12	46.78	46.65	-12	4,594	-0.26%
2023/02/08	16	46.48	5	46.49	46.15	11	4,578	0.24%
2023/02/07	1	45.25	5	45.95	46.20	-4	4,562	-0.09%
2023/02/06	5	44.96	11	44.80	44.70	-6	4,616	-0.13%
2023/02/03	10	45.93	10	45.77	45.55	0	4,610	0.00%
2023/02/02	1	46.25	11.5	46.17	46.10	-10.5	4,610	-0.23%
2023/02/01	8	45.41	8	45.36	45.50	0	4,585	0.00%
2023/01/31	5	44.47	11	44.51	44.85	-6	4,618	-0.13%
2023/01/30	10	43.59	9	43.54	44.50	1	4,570	0.02%
2023/01/17	1	42.20	3	42.12	42.10	-2	4,472	-0.04%
2023/01/16	6	41.90	0	0.00	42.20	6	4,562	0.13%
2023/01/13	19.1	42.12	19	42.02	41.80	0.1	4,593	0.00%
2023/01/12	17	42.84	18	42.59	42.55	-1	4,600	-0.02%
2023/01/11	4	43.60	1	43.55	43.40	3	4,613	0.07%
2023/01/10	13	43.62	3	43.58	43.90	10	4,666	0.21%
2023/01/09	22	44.13	5	43.69	44.25	17	4,683	0.36%
2023/01/06	3	42.48	3	42.40	42.50	0	4,652	0.00%
2023/01/05	6	42.22	1	42.35	41.65	5	4,758	0.11%
2023/01/04	1	41.45	2	41.60	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	2	41.10	41.45	-2	4,896	-0.04%
2022/12/30	1	40.90	1	41.90	40.80	0	4,942	0.00%
2022/12/29	2	40.40	12	40.48	41.00	-10	5,014	-0.20%
2022/12/28	5.1	41.15	1	40.75	40.75	4.1	5,203	0.08%
2022/12/26	2	41.88	4	41.94	41.80	-2	5,361	-0.04%
2022/12/23	2	41.13	2	41.78	41.80	0	5,471	0.00%
2022/12/22	2	42.05	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	41.90	4	42.00	41.65	-3	5,752	-0.05%
2022/12/20	13	42.89	20	41.88	41.85	-7	6,069	-0.12%
2022/12/19	4	43.33	7	43.46	43.40	-3	6,280	-0.05%
2022/12/16	9	43.81	13	43.78	43.65	-4	6,368	-0.06%
2022/12/15	2	44.58	4	44.71	44.60	-2	6,395	-0.03%
2022/12/14	2	44.70	7	44.60	44.80	-5	6,467	-0.08%
2022/12/13	6	43.98	1	44.00	43.85	5	6,483	0.08%
2022/12/12	3	43.80	6	43.70	43.75	-3	6,505	-0.05%
2022/12/09	10	44.96	2	44.75	44.25	8	6,550	0.12%
2022/12/08	2	44.75	2	44.83	44.85	0	6,563	0.00%
2022/12/07	8	45.18	17.2	44.81	44.75	-9.2	6,595	-0.14%
2022/12/06	12	46.62	3	46.35	46.00	9	6,609	0.14%
2022/12/05	8.2	47.76	5.1	47.82	47.70	3.1	6,613	0.05%
2022/12/02	14	47.57	1	47.90	47.60	13	6,622	0.20%
2022/12/01	14	47.58	20.1	47.67	47.70	-6.1	6,644	-0.09%
2022/11/30	4	45.70	2	45.85	45.95	2	6,594	0.03%
2022/11/29	6	44.78	15	45.17	45.20	-9	6,728	-0.13%
2022/11/28	0	0.00	4	45.64	45.55	-4	6,740	-0.06%
2022/11/25	1	46.35	1	46.65	45.90	0	6,802	0.00%
2022/11/24	1	46.05	9	46.30	46.50	-8	6,820	-0.12%
2022/11/23	4	45.91	3	45.68	45.20	1	6,795	0.01%
2022/11/22	1.1	45.69	0	0.00	45.65	1.1	6,842	0.02%
2022/11/21	1	46.00	1	46.20	45.85	0	7,128	0.00%
2022/11/18	4	45.84	8	45.93	45.65	-4	7,432	-0.05%
2022/11/17	0	0.00	8	46.14	46.20	-8	7,423	-0.11%
2022/11/16	5.2	45.94	5	46.09	46.10	0.2	7,464	0.00%
2022/11/15	6	45.60	36.1	45.56	46.00	-30.1	7,430	-0.41%
2022/11/14	12	44.86	19	45.11	45.00	-7	7,468	-0.09%
2022/11/11	23	45.46	32.1	44.98	44.75	-9.1	7,530	-0.12%
2022/11/10	9.1	43.73	13	43.73	43.80	-3.9	7,430	-0.05%
2022/11/09	5	42.94	18	42.89	43.00	-13	7,527	-0.17%
2022/11/08	8	42.63	18.6	42.75	42.25	-10.6	7,570	-0.14%
2022/11/07	14	42.16	8	42.31	42.35	6	7,805	0.08%
2022/11/04	6.1	41.33	21	42.00	42.20	-15	8,032	-0.19%
2022/11/03	7.1	41.14	4	41.23	41.40	3.1	8,027	0.04%
2022/11/02	6	40.98	17	40.87	41.00	-11	8,098	-0.14%
2022/11/01	9	40.27	4	40.26	40.20	5	8,034	0.06%
2022/10/31	0	0.00	2	39.85	39.90	-2	8,129	-0.02%
2022/10/28	1	39.00	2	39.30	39.05	-1	8,131	-0.01%
2022/10/27	10	39.50	38.4	39.66	39.95	-28.4	8,121	-0.35%
2022/10/26	5	37.55	0	0.00	37.60	5	8,063	0.06%
2022/10/25	3.1	38.36	1	39.00	38.30	2.1	8,072	0.03%
2022/10/24	14	39.95	11	39.12	38.95	3	8,111	0.04%
2022/10/21	2	38.70	3	38.82	39.05	-1	8,078	-0.01%
2022/10/20	3.2	38.82	5	38.34	38.70	-1.8	8,089	-0.02%
2022/10/19	3	39.73	5	39.24	39.00	-2	8,105	-0.03%
2022/10/18	34.1	39.52	11	39.72	39.55	23.1	8,090	0.29%
2022/10/17	4	38.09	12	37.71	39.80	-8	8,162	-0.10%
2022/10/14	19	38.47	17	38.59	38.95	2	8,231	0.02%
2022/10/13	8	37.73	6	37.64	36.40	2	8,282	0.02%
2022/10/12	10	38.75	2	38.78	38.70	8	8,242	0.10%
2022/10/11	13.1	38.39	6	38.68	38.40	7.1	8,291	0.09%
2022/10/07	3	40.57	2	40.35	40.60	1	8,336	0.01%
2022/10/06	6	41.05	4	40.96	41.10	2	8,352	0.02%
2022/10/05	7.1	40.99	18	41.33	40.80	-10.9	8,345	-0.13%
2022/10/04	11	39.66	5	39.77	39.90	6	8,311	0.07%
2022/10/03	7	38.61	1	38.85	38.60	6	8,391	0.07%
2022/09/30	3	38.27	4	38.43	39.45	-1	8,407	-0.01%
2022/09/29	4	38.73	11	38.81	38.30	-7	8,428	-0.08%
2022/09/28	7.4	38.62	12	38.68	37.90	-4.6	8,439	-0.05%
2022/09/27	21	39.03	35	38.76	40.30	-14	8,331	-0.17%
2022/09/26	16.1	40.88	36	40.90	40.15	-19.9	8,083	-0.25%
2022/09/23	27.1	44.79	5	44.66	44.60	22.1	7,976	0.28%
2022/09/22	10	44.81	5	45.41	45.80	5	7,992	0.06%
2022/09/21	8.4	45.74	29	45.67	45.35	-20.6	7,978	-0.26%
2022/09/20	4	47.06	1	47.65	46.60	3	7,971	0.04%
2022/09/19	5	47.66	6	47.58	46.80	-1	8,015	-0.01%
2022/09/16	3	48.00	3	47.50	47.25	0	8,045	0.00%
2022/09/15	3	48.45	1	49.20	48.25	2	8,114	0.02%
2022/09/14	2	47.30	0	0.00	48.80	2	8,186	0.02%
2022/09/13	33	48.88	2	49.50	48.90	31	8,228	0.38%
2022/09/12	1	49.60	6	49.40	49.30	-5	8,309	-0.06%
2022/09/08	0	0.00	2.1	47.70	48.00	-2.1	8,404	-0.02%
2022/09/07	5.1	46.58	2	46.68	46.50	3.1	8,480	0.04%
2022/09/06	7.2	47.55	20	47.51	47.30	-12.9	8,494	-0.15%
2022/09/05	27.1	49.25	32.2	49.17	48.50	-5.1	8,483	-0.06%
2022/09/02	12	51.43	13	51.29	51.00	-1	8,479	-0.01%
2022/09/01	7	50.87	1	51.10	51.10	6	8,484	0.07%
2022/08/31	13	51.78	11	51.60	52.20	2	8,464	0.02%
2022/08/30	25	51.82	3	51.80	52.00	22	8,477	0.26%
2022/08/29	11.1	50.73	19.1	50.71	50.70	-8	8,441	-0.09%
2022/08/26	48.4	53.33	29	53.57	52.70	19.4	8,393	0.23%
2022/08/25	31.2	52.75	54.6	52.78	53.60	-23.4	8,176	-0.29%
2022/08/24	3.3	50.96	4	50.90	50.30	-0.7	7,970	-0.01%
2022/08/23	6.4	50.10	6	50.03	50.70	0.4	8,204	0.00%
2022/08/22	8	50.94	4.1	50.91	50.80	3.9	8,484	0.05%
2022/08/19	10.1	52.09	21	52.00	51.60	-10.9	8,626	-0.13%
2022/08/18	15.1	50.89	6	51.23	51.50	9.1	8,886	0.10%
2022/08/17	0	0.00	6.1	51.23	50.90	-6.1	8,984	-0.07%
2022/08/16	22.1	51.15	31.3	51.29	51.00	-9.2	9,064	-0.10%
2022/08/15	14.1	50.13	9	50.02	50.20	5.1	8,954	0.06%
2022/08/12	48.3	50.52	59.2	50.39	50.30	-10.9	8,964	-0.12%
2022/08/11	29.1	49.56	29.1	49.48	49.60	0	8,792	0.00%
2022/08/10	6	47.54	7.1	47.24	47.60	-1	8,698	-0.01%
2022/08/09	13	47.19	9	47.06	47.10	4	8,845	0.05%
2022/08/08	2	45.78	5	45.80	45.95	-3	9,344	-0.03%
2022/08/05	13	46.03	18	46.40	46.50	-5	9,800	-0.05%
2022/08/04	4	44.70	13	44.71	45.30	-9	9,801	-0.09%
2022/08/03	12	45.05	6	45.28	45.10	6	9,954	0.06%
2022/08/02	18.3	45.52	5	45.56	45.45	13.3	10,187	0.13%
2022/08/01	13	47.18	0	0.00	47.15	13	10,426	0.12%
2022/07/29	7	47.96	6	47.89	47.75	1	10,543	0.01%
2022/07/28	1	47.35	28.2	47.52	47.00	-27.2	10,780	-0.25%
2022/07/27	2	46.25	7	46.58	47.15	-5	10,957	-0.05%
2022/07/26	31.1	46.38	4	46.23	45.90	27.1	10,981	0.25%
2022/07/25	10.1	47.39	6	47.49	47.55	4.1	11,009	0.04%
2022/07/22	25	48.30	16	48.67	48.10	9	11,136	0.08%
2022/07/21	5	48.39	13.1	48.47	48.95	-8.1	11,207	-0.07%
2022/07/20	16.5	47.75	20	47.66	47.25	-3.5	11,225	-0.03%
2022/07/19	10	46.26	14	46.33	46.55	-4	11,345	-0.04%
2022/07/18	17.6	48.12	20	48.11	48.20	-2.4	11,402	-0.02%
2022/07/15	19	46.99	17	47.25	47.55	2	11,364	0.02%
2022/07/14	3	44.60	5	45.39	46.15	-2	11,335	-0.02%
2022/07/13	5	45.18	5	45.42	44.80	0	11,443	0.00%
2022/07/12	26.1	45.18	6.1	45.36	44.00	20.1	11,600	0.17%
2022/07/11	19.1	47.65	14	47.54	47.30	5.1	11,749	0.04%
2022/07/08	12.2	46.33	25	45.89	46.40	-12.8	11,789	-0.11%
2022/07/07	7	44.41	18	44.13	44.90	-11	11,800	-0.09%
2022/07/06	4	44.63	6	44.40	43.30	-2	12,100	-0.02%
2022/07/05	5.1	45.77	1.1	45.46	46.00	4	12,371	0.03%
2022/07/04	11.1	45.00	2	44.30	44.55	9.1	12,364	0.07%
2022/07/01	9.2	46.86	11	46.77	45.05	-1.8	12,365	-0.01%
2022/06/30	34.2	48.33	5	48.21	48.05	29.2	12,273	0.24%
2022/06/29	3	50.33	4	50.33	50.50	-1	12,324	-0.01%
2022/06/28	9.5	50.93	2	50.80	51.00	7.5	12,440	0.06%
2022/06/27	9	52.23	6	52.23	52.40	3	12,592	0.02%
2022/06/24	2	50.40	2	50.70	50.50	0	12,776	0.00%
2022/06/23	5	49.72	15	49.88	49.95	-10	13,229	-0.08%
2022/06/22	13	50.82	5	50.70	50.20	8	14,000	0.06%
2022/06/21	5	51.14	9	51.58	52.40	-4	14,530	-0.03%
2022/06/20	13.1	51.15	12	50.78	50.20	1.1	14,839	0.01%
2022/06/17	25	52.92	12	52.72	52.60	13	14,885	0.09%
2022/06/16	19.2	55.76	8	56.15	54.60	11.2	14,888	0.07%
2022/06/15	6.1	57.97	9	57.34	57.00	-2.9	14,993	-0.02%
2022/06/14	22	57.62	11	57.15	58.40	11	15,309	0.07%
2022/06/13	20.1	58.46	27	58.09	57.70	-6.9	15,378	-0.04%
2022/06/10	17	60.42	13.3	60.48	60.50	3.7	15,371	0.02%
2022/06/09	17.3	61.12	8	61.38	61.00	9.3	15,626	0.06%
2022/06/08	19	61.69	19.5	61.66	60.80	-0.5	15,664	0.00%
2022/06/07	4	60.93	0	0.00	61.30	4	15,905	0.03%
2022/06/06	13	61.15	8.5	61.15	61.00	4.5	16,035	0.03%
2022/06/02	10	61.73	10	61.69	61.60	0	16,288	0.00%
2022/06/01	17	61.69	23	61.77	61.60	-6	16,483	-0.04%
2022/05/31	43.1	62.79	18.1	62.46	62.30	25	16,488	0.15%
2022/05/30	27	62.18	90	62.11	62.00	-63	16,441	-0.38%
2022/05/27	35	60.97	13.1	60.93	60.70	22	16,268	0.13%
2022/05/26	82	60.55	40	60.44	60.00	42	16,175	0.26%
2022/05/25	20	59.60	50.3	59.64	59.80	-30.3	15,883	-0.19%
2022/05/24	26.2	58.92	9	58.38	57.50	17.2	15,892	0.11%
2022/05/23	8	59.93	12	59.83	59.40	-4	15,785	-0.03%
2022/05/20	8	58.94	29	59.44	59.60	-21	15,830	-0.13%
2022/05/19	24	57.82	25	58.54	59.60	-1	15,801	-0.01%
2022/05/18	51	59.66	11	59.66	59.30	40	15,781	0.25%
2022/05/17	9	58.94	102	60.04	60.10	-93	15,738	-0.59%	大賣/
2022/05/16	152.1	60.78	70	60.17	58.60	82.1	15,715	0.52%	大買/
2022/05/13	56.1	58.93	60	59.03	59.70	-3.9	15,340	-0.03%
2022/05/12	15	56.32	7	55.66	55.50	8	15,166	0.05%
2022/05/11	23	57.70	22	57.31	56.90	1	15,825	0.01%
2022/05/10	29	55.90	19	57.03	58.00	10	16,239	0.06%
2022/05/09	15.1	56.76	40	57.03	56.60	-24.9	16,322	-0.15%
2022/05/06	20.4	55.34	5.4	55.38	55.50	15	16,342	0.09%
2022/05/05	21	57.50	32.8	57.29	57.80	-11.8	16,717	-0.07%
2022/05/04	19	55.83	11	55.84	55.60	8	16,714	0.05%
2022/05/03	6	55.17	11	55.05	55.50	-5	16,822	-0.03%
2022/04/29	6	55.08	8	55.01	54.30	-2	17,101	-0.01%
2022/04/28	12	54.59	12	54.42	54.70	0	17,318	0.00%
2022/04/27	34.4	52.02	11.3	53.41	53.80	23.1	17,354	0.13%
2022/04/26	18	55.64	17	55.51	54.70	1	17,287	0.01%
2022/04/25	41.6	54.97	15	55.11	54.20	26.6	17,357	0.15%
2022/04/22	43	58.23	9	58.61	57.90	34	17,523	0.19%
2022/04/21	9	60.00	6	60.02	59.90	3	17,766	0.02%
2022/04/20	8	59.36	2	59.30	58.90	6	18,011	0.03%
2022/04/19	21	60.18	29	60.47	59.30	-8	18,412	-0.04%
2022/04/18	24	59.43	16	59.69	59.00	8	18,403	0.04%
2022/04/15	33.2	58.44	17	59.10	58.40	16.2	18,432	0.09%
2022/04/14	9.6	61.45	8	60.98	60.80	1.6	18,655	0.01%
2022/04/13	35	62.02	4	62.33	62.40	31	18,634	0.17%
2022/04/12	32.4	61.53	16	62.11	60.90	16.4	18,821	0.09%
2022/04/11	40.3	64.43	40	64.48	62.60	0.3	18,728	0.00%
2022/04/08	17.1	67.94	1	68.00	68.00	16.1	18,893	0.09%
2022/04/07	13.2	69.27	15	68.81	68.00	-1.8	18,970	-0.01%
2022/04/06	9	68.74	23	69.17	69.40	-14	19,232	-0.07%
2022/04/01	50	67.89	38	67.83	69.00	12	19,662	0.06%
2022/03/31	28	69.14	5	69.00	68.90	23	19,841	0.12%
2022/03/30	37	69.96	23	70.11	69.80	14	19,946	0.07%
2022/03/29	32	70.36	19	70.21	70.00	13	20,416	0.06%
2022/03/28	85.1	68.60	23.1	69.32	70.50	62	20,327	0.31%
2022/03/25	100.6	72.16	42	72.57	71.10	58.6	20,092	0.29%
2022/03/24	59	76.54	20	75.95	76.30	39	19,374	0.20%
2022/03/23	8	78.49	28.1	78.90	79.00	-20.1	19,064	-0.11%
2022/03/22	9	76.68	15.2	76.94	77.20	-6.2	19,631	-0.03%
2022/03/21	3	75.93	17	76.24	75.80	-14	19,753	-0.07%
2022/03/18	12.2	74.66	11	74.78	75.30	1.2	20,122	0.01%
2022/03/17	14.4	73.83	46	73.84	74.90	-31.6	20,327	-0.16%
2022/03/16	14.2	70.36	4	70.38	70.40	10.2	20,662	0.05%
2022/03/15	21.1	70.86	6	70.90	70.20	15.1	21,408	0.07%
2022/03/14	28	72.81	35	72.88	72.50	-7	23,269	-0.03%
2022/03/11	13	70.52	5	70.68	71.40	8	23,531	0.03%
2022/03/10	40	71.92	37	71.93	71.70	3	24,096	0.01%
2022/03/09	24.1	68.91	3	69.17	68.60	21.1	24,579	0.09%
2022/03/08	46.5	69.52	41.3	69.07	68.10	5.2	25,744	0.02%
2022/03/07	21.5	72.79	7	72.71	72.00	14.5	27,870	0.05%
2022/03/04	6	76.42	45.3	76.89	76.50	-39.3	30,560	-0.13%
2022/03/03	29	77.79	35	77.58	77.40	-6	32,162	-0.02%
2022/03/02	22	75.55	17	75.51	76.30	5	33,425	0.01%
2022/03/01	2	72.90	6	74.55	75.20	-4	35,505	-0.01%
2022/02/25	5	72.38	7	72.46	72.40	-2	37,159	-0.01%
2022/02/24	11.9	72.39	2	73.40	71.50	9.9	37,706	0.03%
2022/02/23	1	75.20	9	74.98	75.80	-8	38,556	-0.02%
2022/02/22	17.4	75.49	8.2	74.85	74.90	9.2	38,753	0.02%
2022/02/21	9	77.57	9	77.50	77.30	0	38,827	0.00%
2022/02/18	13	76.77	24.5	76.97	78.30	-11.5	39,120	-0.03%
2022/02/17	23	77.39	20	77.29	77.00	3	39,815	0.01%
2022/02/16	10	79.13	19	78.77	78.10	-9	39,830	-0.02%
2022/02/15	48.3	78.62	27	79.07	77.80	21.3	40,095	0.05%
2022/02/14	36	78.37	37	78.53	77.80	-1	40,215	0.00%
2022/02/11	86.7	79.43	123.2	79.72	79.70	-36.5	40,771	-0.09%	大賣/
2022/02/10	53.2	76.79	47.1	77.22	78.10	6.1	40,750	0.02%
2022/02/09	26	74.80	15	74.95	74.70	11	40,664	0.03%
2022/02/08	47	72.84	8	73.53	73.00	39	41,039	0.10%
2022/02/07	86.3	73.24	54	73.02	73.40	32.3	40,868	0.08%
2022/01/26	30	75.50	27.1	75.95	76.80	2.9	40,695	0.01%
2022/01/25	34	76.35	46	75.95	75.40	-12	41,051	-0.03%
2022/01/24	12.9	74.28	20	74.03	75.30	-7.1	41,508	-0.02%
2022/01/21	38.9	74.74	21	73.92	73.10	17.9	41,929	0.04%
2022/01/20	15.3	76.62	60.3	76.93	77.60	-45	41,885	-0.11%
2022/01/19	11.3	77.33	22	77.06	77.10	-10.7	41,826	-0.03%
2022/01/18	14	79.13	14.1	79.63	78.60	-0.1	41,937	0.00%
2022/01/17	42	79.03	30	79.41	79.30	12	41,950	0.03%
2022/01/14	46.1	77.24	29	77.50	78.10	17.1	42,033	0.04%
2022/01/13	27	79.59	28	79.83	79.60	-1	42,427	0.00%
2022/01/12	52.2	79.81	46	80.23	78.20	6.2	42,420	0.01%
2022/01/11	24	78.83	9.1	78.82	78.30	14.9	42,167	0.04%
2022/01/10	11	79.23	39	79.04	80.00	-28	42,243	-0.07%
2022/01/07	80.7	79.95	76.2	78.93	78.50	4.5	42,337	0.01%
2022/01/06	12	82.22	52	81.69	82.90	-40	41,989	-0.10%
2022/01/05	34.3	83.44	55.2	82.81	82.50	-20.9	42,144	-0.05%
2022/01/04	24	85.56	47	85.34	85.50	-23	42,220	-0.05%
2022/01/03	43.1	86.46	44.1	85.79	84.80	-1	42,114	0.00%
2021/12/30	23	85.36	25.1	85.41	85.50	-2.1	42,011	0.00%
2021/12/29	60	85.39	24.1	85.44	85.00	35.9	42,044	0.09%
2021/12/28	42.4	85.34	38	85.13	84.20	4.4	41,934	0.01%
2021/12/27	31.1	83.90	55	84.44	84.70	-23.9	41,756	-0.06%
2021/12/24	50.1	83.32	22	83.59	82.50	28.1	41,692	0.07%
2021/12/23	85.2	83.85	85.1	84.16	83.20	0.1	41,679	0.00%
2021/12/22	36	81.81	17	81.65	81.00	19	41,410	0.05%
2021/12/21	17	81.45	14	81.11	81.20	3	41,428	0.01%
2021/12/20	32	82.45	39	82.62	82.20	-7	41,361	-0.02%
2021/12/17	43.1	82.97	26	83.09	82.40	17.1	41,536	0.04%
2021/12/16	115	85.07	147.8	85.34	84.50	-32.8	41,773	-0.08%	大買/大賣/
2021/12/15	70.2	81.71	25	81.82	81.80	45.2	41,044	0.11%
2021/12/14	49.2	81.26	35.9	81.27	81.60	13.3	41,013	0.03%
2021/12/13	47.1	83.46	30.2	83.09	82.80	16.9	40,747	0.04%
2021/12/10	75.5	85.03	86.3	84.86	84.90	-10.8	40,474	-0.03%
2021/12/09	77.6	86.37	51	86.21	84.60	26.6	39,901	0.07%
2021/12/08	189.7	87.98	202.5	87.93	88.40	-12.8	39,235	-0.03%	大買/大賣/
2021/12/07	35.3	83.57	31	83.76	84.30	4.2	37,600	0.01%
2021/12/06	104.9	84.11	109.2	84.15	83.30	-4.3	37,365	-0.01%	大買/大賣/
2021/12/03	103.3	86.01	79.4	85.89	86.50	24	37,287	0.06%	大買/
2021/12/02	128.7	86.04	118.3	86.45	85.40	10.4	37,252	0.03%	大買/大賣/
2021/12/01	204.4	85.36	268.1	85.72	86.70	-63.7	36,316	-0.18%	大買/大賣/
2021/11/30	501.5	85.92	481.3	86.10	81.80	20.2	34,565	0.06%	大買/大賣/
2021/11/29	119.4	79.05	306.8	80.87	84.90	-187.5	32,731	-0.57%	大買/大賣/鉅額交易
2021/11/26	203.8	77.36	187	77.13	77.20	16.8	31,324	0.05%	大買/大賣/
2021/11/25	219.1	77.57	195.9	77.52	79.70	23.2	30,253	0.08%	大買/大賣/
2021/11/24	48.3	75.56	192.7	76.03	76.40	-144.4	28,302	-0.51%	大賣/鉅額交易
2021/11/23	56.1	70.04	28	70.03	69.50	28.1	27,223	0.10%
2021/11/22	139.5	70.43	116.6	70.30	71.20	22.9	27,501	0.08%	大買/大賣/
2021/11/19	32	68.18	46.8	68.15	67.30	-14.8	27,702	-0.05%
2021/11/18	24.2	68.21	8	68.33	67.70	16.2	27,758	0.06%
2021/11/17	38.3	68.39	44.6	68.63	68.90	-6.3	27,904	-0.02%
2021/11/16	65	69.67	62	69.60	68.20	3	27,849	0.01%
2021/11/15	21	67.59	25	67.76	67.40	-4	27,355	-0.01%
2021/11/12	68.3	67.63	25.2	66.98	66.80	43.1	27,411	0.16%
2021/11/11	30.1	68.79	17	68.77	68.60	13.1	27,191	0.05%
2021/11/10	88.4	69.89	113.6	70.02	69.60	-25.3	27,049	-0.09%	大賣/
2021/11/09	36	68.71	74.4	68.88	68.30	-38.4	26,377	-0.15%
2021/11/08	52.1	67.23	34.1	67.69	66.60	18	25,834	0.07%
2021/11/05	67	67.05	67	67.63	66.30	0	25,599	0.00%
2021/11/04	7	65.00	24.1	64.56	64.70	-17.1	25,211	-0.07%
2021/11/03	45.6	64.19	45	64.16	64.10	0.6	25,388	0.00%
2021/11/02	87.8	66.30	76.6	66.03	65.50	11.2	25,396	0.04%
2021/11/01	122.8	67.20	95.9	67.48	68.00	26.9	25,138	0.11%	大買/
2021/10/29	91.1	64.10	79	63.98	64.20	12.1	24,825	0.05%
2021/10/28	19	62.81	27	62.25	61.60	-8	24,286	-0.03%
2021/10/27	6	61.57	18	62.02	62.10	-12	24,335	-0.05%
2021/10/26	73.2	61.98	74	61.47	61.20	-0.8	24,811	0.00%
2021/10/25	44	61.17	17	61.35	61.60	27	25,087	0.11%
2021/10/22	69.7	61.80	75	61.95	62.00	-5.4	25,756	-0.02%
2021/10/21	110.3	61.16	95.1	61.50	60.50	15.2	26,940	0.06%	大買/
2021/10/20	26.6	58.63	14.2	58.64	58.30	12.4	27,151	0.05%
2021/10/19	15.9	57.32	12.1	57.77	57.10	3.9	27,572	0.01%
2021/10/18	13.1	57.05	5	57.64	56.80	8.1	28,329	0.03%
2021/10/15	23.1	57.82	23	58.23	58.80	0.1	28,865	0.00%
2021/10/14	32.1	55.38	24	55.10	55.10	8.1	29,007	0.03%
2021/10/13	27.7	56.28	20.3	55.92	54.90	7.4	29,386	0.03%
2021/10/12	51.1	58.47	11	58.28	57.70	40.1	29,393	0.14%
2021/10/08	14	61.10	6	61.08	61.30	8	29,452	0.03%
2021/10/07	12.3	61.56	24	61.60	62.10	-11.7	29,875	-0.04%
2021/10/06	14.2	59.96	13	58.87	58.50	1.2	31,380	0.00%
2021/10/05	30	58.79	26	58.55	60.40	4	32,249	0.01%
2021/10/04	26.4	59.77	17	60.14	58.20	9.4	32,428	0.03%
2021/10/01	15.1	60.52	13.5	61.78	60.50	1.6	33,205	0.00%
2021/09/30	38.2	63.22	54	62.94	63.60	-15.8	34,625	-0.05%
2021/09/29	62.2	64.48	21	63.59	63.20	41.2	34,630	0.12%
2021/09/28	17.3	67.53	16	67.83	67.10	1.3	34,636	0.00%
2021/09/27	18.2	68.90	64.1	68.94	68.10	-45.9	34,805	-0.13%
2021/09/24	45.1	69.93	12.3	70.51	69.00	32.8	35,209	0.09%
2021/09/23	204.1	70.48	144.7	69.72	69.60	59.4	35,387	0.17%	大買/大賣/
2021/09/22	33.4	68.96	84	69.01	69.30	-50.6	35,842	-0.14%
2021/09/17	90.4	68.41	19	68.56	69.40	71.4	36,073	0.20%
2021/09/16	18	68.89	71	69.06	69.00	-53	36,748	-0.14%
2021/09/15	22	66.91	7	67.07	67.10	15	37,667	0.04%
2021/09/14	7	68.41	15	68.95	68.10	-8	39,322	-0.02%
2021/09/13	27	68.75	18.2	68.76	68.30	8.8	40,604	0.02%
2021/09/10	31	67.71	27	68.35	69.30	4	41,229	0.01%
2021/09/09	33	66.89	23	67.00	67.00	10	43,160	0.02%
2021/09/08	47.1	65.92	41	65.91	65.00	6.1	43,523	0.01%
2021/09/07	99	69.55	65.8	69.96	68.60	33.2	43,238	0.08%
2021/09/06	27	70.88	80	71.19	70.60	-53	42,950	-0.12%
2021/09/03	47.9	71.64	99.2	71.26	72.00	-51.3	42,853	-0.12%
2021/09/02	127.3	71.69	109	71.16	68.80	18.3	43,072	0.04%	大買/大賣/
2021/09/01	38	69.84	27	69.69	70.70	11	42,978	0.03%
2021/08/31	36	69.92	45.4	70.13	70.40	-9.4	43,744	-0.02%
2021/08/30	39	69.76	25	69.62	69.60	14	43,580	0.03%
2021/08/27	65.1	69.73	43.2	69.51	68.70	21.9	43,718	0.05%
2021/08/26	66.6	69.58	99.6	69.77	70.20	-33	43,464	-0.08%
2021/08/25	113.4	68.39	128.3	68.59	68.70	-14.9	42,798	-0.03%	大買/大賣/
2021/08/24	26	65.96	24	65.29	64.60	2	41,825	0.00%
2021/08/23	35	64.89	58.1	64.47	64.90	-23.1	41,991	-0.05%
2021/08/20	33.2	62.22	26	62.38	62.00	7.2	42,002	0.02%
2021/08/19	12	61.12	32	61.59	60.00	-20	42,029	-0.05%
2021/08/18	34.2	58.46	28	57.89	60.30	6.2	42,809	0.01%
2021/08/17	11	57.33	9	58.63	56.00	2	42,930	0.00%
2021/08/16	8	59.53	8.1	59.85	59.20	0	42,830	0.00%
2021/08/13	46.1	62.58	47	61.50	59.80	-0.9	42,736	0.00%
2021/08/12	37.1	62.87	20	62.32	63.00	17.1	42,761	0.04%
2021/08/11	23	62.72	17.1	62.80	63.00	5.9	42,854	0.01%
2021/08/10	13	63.52	55	63.67	62.70	-42	42,903	-0.10%
2021/08/09	28.4	66.72	18	66.86	65.50	10.4	43,104	0.02%
2021/08/06	45.1	69.74	37	69.74	69.30	8.1	43,250	0.02%
2021/08/05	15	71.16	33.4	71.38	71.60	-18.4	43,441	-0.04%
2021/08/04	34	70.70	70.1	70.65	69.70	-36.1	43,842	-0.08%
2021/08/03	26	69.32	44	69.01	69.00	-18	43,935	-0.04%
2021/08/02	18	69.19	19	69.25	68.70	-1	44,212	0.00%
2021/07/30	89.5	71.27	38.3	71.29	69.80	51.2	44,358	0.12%
2021/07/29	44.1	69.21	63	69.55	71.80	-18.9	44,148	-0.04%
2021/07/28	95.3	66.82	78	67.19	67.60	17.3	44,340	0.04%
2021/07/27	156.2	73.38	160.3	73.59	71.70	-4.1	44,608	-0.01%	大買/大賣/
2021/07/26	138.1	70.55	119.5	70.56	71.20	18.6	43,726	0.04%	大買/大賣/
2021/07/23	102.2	69.34	88	68.55	67.90	14.2	43,313	0.03%	大買/
2021/07/22	103	69.21	136.4	69.41	69.30	-33.4	43,250	-0.08%	大買/大賣/
2021/07/21	87	66.85	87	66.90	66.40	0	43,084	0.00%
2021/07/20	51.1	66.06	40	65.88	65.10	11.1	44,059	0.03%
2021/07/19	56	66.85	75.1	66.82	67.10	-19.1	45,994	-0.04%
2021/07/16	35	65.44	38	65.25	65.10	-3	47,289	-0.01%
2021/07/15	46.4	65.85	37	65.74	65.50	9.4	50,274	0.02%
2021/07/14	98.4	67.54	155	67.03	66.50	-56.7	51,027	-0.11%	大賣/
2021/07/13	180.4	69.30	201.2	69.26	67.10	-20.8	50,995	-0.04%	大買/大賣/
2021/07/12	202	66.43	162.1	66.97	67.70	39.9	49,305	0.08%	大買/大賣/
2021/07/09	153	64.49	105	64.13	63.90	48	48,631	0.10%	大買/大賣/
2021/07/08	152	65.21	80.5	65.22	64.20	71.5	49,415	0.14%	大買/
2021/07/07	109.2	64.36	198.1	64.24	65.70	-88.9	49,823	-0.18%	大買/大賣/
2021/07/06	11.1	61.19	44	61.19	60.70	-32.9	49,067	-0.07%
2021/07/05	85.1	62.29	58.1	62.28	62.00	27	50,883	0.05%
2021/07/02	15.1	60.58	23.2	60.55	61.30	-8.1	51,926	-0.02%
2021/07/01	104.1	59.53	100	59.27	58.80	4.1	52,148	0.01%	大買/
2021/06/30	70	62.33	33	62.07	61.10	37	51,772	0.07%
2021/06/29	54	62.83	128	62.89	62.00	-74	51,477	-0.14%	大賣/
2021/06/28	30.1	61.19	65.6	61.09	61.00	-35.5	50,641	-0.07%
2021/06/25	161.2	62.50	168	61.88	60.90	-6.8	50,287	-0.01%	大買/大賣/
2021/06/24	151.4	62.96	185.1	63.25	62.80	-33.7	49,465	-0.07%	大買/大賣/
2021/06/23	221	62.11	370.3	62.01	64.50	-149.3	48,366	-0.31%	大買/大賣/鉅額交易
2021/06/22	502.1	60.78	413	60.67	59.60	89.1	46,598	0.19%	大買/大賣/
2021/06/21	126.4	58.47	126	58.73	59.20	0.4	45,198	0.00%	大買/大賣/
2021/06/18	603	59.01	523.5	58.79	58.00	79.5	44,400	0.18%	大買/大賣/
2021/06/17	28	55.74	70.2	55.40	56.50	-42.2	42,212	-0.10%
2021/06/16	42	54.47	26.4	53.62	53.20	15.6	41,615	0.04%
2021/06/15	30	54.02	23	54.16	54.50	7	41,494	0.02%
2021/06/11	27.2	54.30	76.1	54.10	53.70	-48.9	41,405	-0.12%
2021/06/10	107.2	55.83	76.1	55.96	55.10	31.1	41,386	0.08%	大買/
2021/06/09	56	54.52	94.1	54.67	54.50	-38.1	40,538	-0.09%
2021/06/08	75	54.46	167.2	54.15	53.40	-92.2	39,603	-0.23%	大賣/
2021/06/07	48	51.32	86	51.96	52.30	-38	38,610	-0.10%
2021/06/04	80	52.55	75	52.54	51.50	5	38,533	0.01%
2021/06/03	101	52.05	184	52.19	52.70	-83	38,248	-0.22%	大買/大賣/
2021/06/02	103	51.53	101	52.16	50.70	2	37,984	0.01%	大買/大賣/
2021/06/01	165.2	51.73	140	52.20	51.60	25.2	37,889	0.07%	大買/大賣/
2021/05/28	80	51.14	110	51.16	50.80	-30	37,541	-0.08%	大賣/
2021/05/27	84	49.66	44	50.19	50.00	40	37,595	0.11%
2021/05/26	226	50.63	223	50.85	49.65	3	38,069	0.01%	大買/大賣/
2021/05/25	57	47.95	40	48.43	49.35	17	37,991	0.04%
2021/05/24	32	44.22	38	44.79	44.90	-6	37,818	-0.02%
2021/05/21	32	43.99	25	43.75	44.10	7	37,958	0.02%
2021/05/20	75	43.96	24	43.66	42.90	51	38,330	0.13%
2021/05/19	45	44.56	29	44.45	45.55	16	38,318	0.04%
2021/05/18	43	44.48	57	44.22	45.15	-14	38,251	-0.04%
2021/05/17	73.1	41.67	99	41.77	41.35	-25.9	38,136	-0.07%
2021/05/14	42	46.49	95	45.81	44.45	-53	37,652	-0.14%
2021/05/13	81	46.01	52.2	45.77	46.10	28.8	37,223	0.08%
2021/05/12	160.6	46.66	83	46.98	45.20	77.6	36,716	0.21%	大買/
2021/05/11	68	48.79	59	48.69	48.10	9	35,969	0.03%
2021/05/10	114	52.26	60	52.30	51.50	54	35,516	0.15%	大買/
2021/05/07	68	53.40	130.2	53.58	54.70	-62.2	35,156	-0.18%	大賣/
2021/05/06	61	52.08	28.4	52.26	51.20	32.6	34,824	0.09%
2021/05/05	208	53.50	67	54.36	51.80	141	34,990	0.40%	大買/鉅額交易
2021/05/04	134.1	53.43	220	53.61	55.20	-85.9	34,372	-0.25%	大買/大賣/
2021/05/03	150.3	57.29	49.3	56.45	54.90	101	33,362	0.30%	大買/
2021/04/29	70.1	57.53	76	57.75	58.00	-5.9	32,885	-0.02%
2021/04/28	82.2	57.45	100.1	57.63	56.90	-17.9	32,626	-0.05%
2021/04/27	121.1	56.79	114	56.62	56.10	7.1	32,409	0.02%	大買/大賣/
2021/04/26	352.1	60.06	125	59.91	58.80	227.1	31,778	0.71%	大買/大賣/鉅額交易
2021/04/23	125.2	57.14	286.7	57.67	58.30	-161.5	30,344	-0.53%	大買/大賣/鉅額交易
2021/04/22	159.2	56.81	224.1	55.93	53.00	-64.9	29,151	-0.22%	大買/大賣/
2021/04/21	298.3	56.62	285.9	57.07	56.40	12.4	27,746	0.04%	大買/大賣/
2021/04/20	48	50.94	210.5	50.78	52.90	-162.5	24,892	-0.65%	大賣/鉅額交易
2021/04/19	93	48.30	385	48.44	48.15	-292	23,884	-1.22%	大賣/鉅額交易
2021/04/16	102	46.37	73	46.23	46.15	29	23,470	0.12%	大買/
2021/04/15	129	46.03	77	46.21	46.50	52	23,342	0.22%	大買/
2021/04/14	426.1	46.80	314	48.19	46.55	112.1	23,124	0.48%	大買/大賣/鉅額交易
2021/04/13	387.8	49.58	364.1	50.69	48.20	23.7	22,165	0.11%	大買/大賣/
2021/04/12	253	49.39	76.1	49.72	48.60	177	20,842	0.85%	大買/鉅額交易
2021/04/09	311	48.93	327.8	49.13	48.55	-16.9	20,153	-0.08%	大買/大賣/
2021/04/08	191.2	45.86	308.2	46.87	48.00	-117	18,280	-0.64%	大買/大賣/鉅額交易
2021/04/07	33.2	43.44	79.8	43.45	43.65	-46.6	17,193	-0.27%
2021/04/06	15	41.95	81	42.00	42.45	-66	17,560	-0.38%
2021/04/01	28	41.77	70	41.76	41.75	-42	17,712	-0.24%
2021/03/31	18.3	41.61	29	42.13	42.20	-10.7	17,669	-0.06%
2021/03/30	39	41.35	8	41.34	41.25	31	17,764	0.17%
2021/03/29	149	41.45	12	41.40	41.60	137	18,033	0.76%	大買/鉅額交易
2021/03/26	14	41.03	3	41.12	41.15	11	18,784	0.06%
2021/03/25	8	41.13	2	41.20	41.05	6	18,873	0.03%
2021/03/24	16	41.04	4	41.01	41.00	12	19,006	0.06%
2021/03/23	3	41.78	3	41.27	41.15	0	19,321	0.00%
2021/03/22	16	41.64	9	42.08	41.60	7	19,501	0.04%
2021/03/19	33	41.55	22	41.50	41.55	11	19,841	0.06%
2021/03/18	50	42.71	53	42.70	42.20	-3	20,037	-0.01%
2021/03/17	102	43.01	28	43.41	43.00	74	20,750	0.36%	大買/
2021/03/16	47.5	42.71	48	42.57	43.30	-0.5	21,165	0.00%
2021/03/15	6	41.46	56	41.39	41.55	-50	23,087	-0.22%
2021/03/12	42	41.48	16.7	41.19	41.25	25.3	24,180	0.10%
2021/03/11	47	41.01	42	40.67	41.15	5	25,079	0.02%
2021/03/10	51	40.92	28	40.58	40.30	23	27,227	0.08%
2021/03/09	22.5	40.90	21	40.70	40.80	1.5	28,202	0.01%
2021/03/08	29	42.13	25	41.63	41.60	4	28,620	0.01%
2021/03/05	34.4	40.93	25	41.17	40.85	9.4	29,173	0.03%
2021/03/04	11.5	42.27	24	42.39	42.00	-12.5	29,757	-0.04%
2021/03/03	51	42.24	30	42.22	42.45	21	29,771	0.07%
2021/03/02	47	44.87	60	45.27	43.20	-13	29,757	-0.04%
2021/02/26	113	45.60	65	45.33	44.80	48	29,441	0.16%	大買/
2021/02/25	79.3	45.35	97	45.42	46.50	-17.7	28,947	-0.06%
2021/02/24	14	43.44	10	43.63	42.90	4	28,334	0.01%
2021/02/23	16	43.83	32	43.69	43.40	-16	28,170	-0.06%
2021/02/22	63	43.62	104	43.72	43.50	-41	27,996	-0.15%	大賣/
2021/02/19	44	42.84	53	43.00	43.25	-9	27,507	-0.03%
2021/02/18	16	42.19	48	41.91	42.45	-32	27,405	-0.12%
2021/02/17	43	40.69	60	40.63	40.90	-17	27,170	-0.06%
2021/02/05	16	38.79	43	38.76	38.65	-27	26,937	-0.10%
2021/02/04	9	39.23	5.1	38.95	38.95	3.9	26,891	0.01%
2021/02/03	7	39.86	7	40.14	39.40	0	26,883	0.00%
2021/02/02	0	0.00	13	39.86	39.70	-13	26,830	-0.05%
2021/02/01	19.5	39.08	17	38.94	39.00	2.5	26,794	0.01%
2021/01/29	57	40.88	54	40.17	40.00	3	26,700	0.01%
2021/01/28	27	40.97	26	41.04	41.00	1	26,567	0.00%
2021/01/27	64	41.60	78	41.82	41.45	-14	26,466	-0.05%
2021/01/26	28	40.19	18	39.89	40.20	10	25,920	0.04%
2021/01/25	30	40.25	1	40.10	40.40	29	25,874	0.11%
2021/01/22	76.1	39.84	74	40.08	40.45	2.1	25,767	0.01%
2021/01/21	45.1	39.19	92	38.83	38.35	-46.9	25,526	-0.18%
2021/01/20	143.1	40.76	27.4	41.32	39.20	115.7	25,271	0.46%	大買/鉅額交易
2021/01/19	76	43.58	148	43.04	42.95	-72	24,844	-0.29%	大賣/
2021/01/18	95	43.15	113	43.26	43.45	-18	24,675	-0.07%	大賣/
2021/01/15	267.4	44.45	195	44.42	43.85	72.4	24,390	0.30%	大買/大賣/
2021/01/14	64	43.62	63.4	43.75	43.35	0.6	23,214	0.00%
2021/01/13	156	43.08	137	43.20	43.20	19	22,781	0.08%	大買/大賣/
2021/01/12	31	42.24	11	41.86	41.90	20	22,334	0.09%
2021/01/11	48	42.74	33.7	42.79	42.95	14.3	22,159	0.06%
2021/01/08	9	41.79	5	42.21	42.00	4	22,102	0.02%
2021/01/07	24	42.14	25	42.46	42.00	-1	22,321	0.00%
2021/01/06	35	41.55	21	42.13	41.55	14	22,178	0.06%
2021/01/05	57	42.05	64.5	41.92	42.25	-7.5	21,936	-0.03%
2021/01/04	122.3	42.13	76	42.63	41.80	46.3	21,825	0.21%	大買/
2020/12/31	48	43.12	51	43.44	42.80	-3	21,588	-0.01%
2020/12/30	49.5	43.91	38.3	44.00	43.65	11.2	21,398	0.05%
2020/12/29	118	43.95	252	44.00	43.90	-134	21,047	-0.64%	大買/大賣/鉅額交易
2020/12/28	93	41.99	57	41.71	42.65	36	20,134	0.18%
2020/12/25	11	41.82	4	42.10	41.70	7	19,751	0.04%
2020/12/24	45	42.25	22.4	42.45	42.20	22.6	19,574	0.12%
2020/12/23	52	42.72	33	42.66	42.60	19	19,383	0.10%
2020/12/22	128	42.77	89	43.30	41.80	39	19,094	0.20%	大買/
2020/12/21	30	41.25	31	40.93	41.50	-1	18,269	-0.01%
2020/12/18	59	41.15	44	41.21	41.10	15	18,105	0.08%
2020/12/17	158	41.39	127	41.79	41.10	31	17,956	0.17%	大買/大賣/
2020/12/16	138	42.56	112.3	42.68	42.50	25.7	17,643	0.15%	大買/大賣/
2020/12/15	71	42.82	74.4	42.03	41.60	-3.4	17,424	-0.02%
2020/12/14	57	43.72	25	43.97	43.40	32	17,103	0.19%
2020/12/11	123.5	44.23	129	44.49	44.25	-5.5	16,861	-0.03%	大買/大賣/
2020/12/10	149.2	45.24	170.1	44.68	44.05	-20.9	15,993	-0.13%	大買/大賣/
2020/12/09	265.2	46.59	276.4	47.76	45.70	-11.2	15,207	-0.07%	大買/大賣/
2020/12/08	230.3	45.03	253	44.82	45.70	-22.8	13,020	-0.17%	大買/大賣/
2020/12/07	173	43.75	140	44.09	43.05	33	11,934	0.28%	大買/大賣/
2020/12/04	370	43.23	270	43.27	44.30	100	11,044	0.90%	大買/大賣/
2020/12/03	57	40.76	151.1	41.75	42.55	-94.1	8,896	-1.06%	大賣/
2020/12/02	26.4	39.00	92	39.02	38.70	-65.6	8,094	-0.81%
2020/12/01	64	38.77	192	39.28	38.70	-128	7,662	-1.67%	大賣/鉅額交易
2020/11/30	188	38.58	155	38.49	37.75	33	7,067	0.47%	大買/大賣/
2020/11/27	21	36.17	15	36.01	36.20	6	6,504	0.09%
2020/11/26	30	36.30	55	36.22	36.25	-25	6,560	-0.38%
2020/11/25	31	35.21	46	35.11	35.25	-15	6,471	-0.23%
2020/11/24	65.5	35.83	47	35.89	35.40	18.5	6,440	0.29%
2020/11/23	44	35.41	94	35.61	35.95	-50	6,216	-0.80%
2020/11/20	36	34.17	25	34.14	34.35	11	5,793	0.19%
2020/11/19	61	33.98	7	33.99	33.85	54	5,733	0.94%
2020/11/18	0	0.00	12	33.41	33.40	-12	5,645	-0.21%
2020/11/17	69	33.57	31	33.55	33.50	38	5,675	0.67%
2020/11/16	5	33.05	31	33.06	33.15	-26	5,760	-0.45%
2020/11/13	3	32.83	0	0.00	32.80	3	5,827	0.05%
2020/11/12	14	32.69	0	0.00	32.55	14	6,027	0.23%
2020/11/11	3	33.02	2	32.98	32.85	1	6,233	0.02%
2020/11/10	4	32.45	2	32.60	32.55	2	6,234	0.03%
2020/11/09	8	32.63	6	32.58	32.55	2	6,280	0.03%
2020/11/06	4	32.76	2	33.20	32.40	2	6,308	0.03%
2020/11/05	11	32.85	15	32.72	32.70	-4	6,374	-0.06%
2020/11/04	14	32.75	1	32.75	32.60	13	6,454	0.20%
2020/11/03	1	32.55	2	32.75	32.90	-1	6,647	-0.02%
2020/11/02	16	32.06	17	32.29	32.50	-1	6,846	-0.01%
2020/10/30	14	32.14	15	32.16	31.65	-1	6,946	-0.01%
2020/10/29	30	32.10	5	31.95	32.35	25	7,069	0.35%
2020/10/28	15	33.18	6	33.19	32.85	9	7,182	0.13%
2020/10/27	14	33.39	5	33.35	33.40	9	7,980	0.11%
2020/10/26	3	33.77	0	0.00	33.55	3	8,108	0.04%
2020/10/23	4	33.94	2.4	33.94	33.90	1.6	8,170	0.02%
2020/10/22	13	34.26	54	34.71	34.20	-41	8,650	-0.47%
2020/10/21	1	34.00	1.1	34.01	34.00	-0.1	8,799	0.00%
2020/10/20	14	34.22	8	34.29	34.10	6	8,904	0.07%
2020/10/19	6	34.50	3	34.55	34.50	3	8,956	0.03%
2020/10/16	24	35.04	12	35.20	34.50	12	8,991	0.13%
2020/10/15	34	35.28	47	35.56	35.60	-13	8,927	-0.15%
2020/10/14	2	34.13	3	34.02	34.25	-1	8,613	-0.01%
2020/10/13	1	33.35	1	33.45	33.45	0	8,718	0.00%
2020/10/12	13	33.67	2	33.60	33.50	11	8,986	0.12%
2020/10/08	14	34.25	3	34.25	34.20	11	9,028	0.12%
2020/10/07	2	34.33	2	34.38	34.40	0	9,079	0.00%
2020/10/06	1	34.35	28	34.41	34.25	-27	9,169	-0.29%
2020/10/05	5	34.27	2	34.28	34.10	3	9,303	0.03%
2020/09/29	3	33.85	0	0.00	33.75	3	9,617	0.03%
2020/09/28	24	33.97	21	34.12	33.90	3	9,959	0.03%
2020/09/25	13	33.07	6	33.59	33.25	7	10,610	0.07%
2020/09/24	22	33.99	8	33.66	33.35	14	11,107	0.13%
2020/09/23	4	34.58	3	34.53	34.55	1	11,120	0.01%
2020/09/22	21	34.54	0	0.00	34.55	21	11,169	0.19%
2020/09/21	0	0.00	11	35.10	34.90	-11	11,158	-0.10%
2020/09/18	5	36.03	6	35.94	35.75	-1	11,133	-0.01%
2020/09/17	19	35.93	33	35.88	36.10	-14	11,111	-0.13%
2020/09/16	2	35.60	44	35.58	35.45	-42	10,976	-0.38%
2020/09/15	11	35.39	15	35.45	35.30	-4	10,937	-0.04%
2020/09/14	1	35.25	2	35.20	35.10	-1	11,011	-0.01%
2020/09/11	2	35.30	11	35.49	35.05	-9	11,033	-0.08%
2020/09/10	20	35.79	8	35.74	35.45	12	11,042	0.11%
2020/09/09	10	35.16	4	35.56	35.90	6	11,088	0.05%
2020/09/08	40	35.33	0	0.00	35.25	40	11,062	0.36%
2020/09/07	42	36.45	51	36.73	35.50	-9	11,222	-0.08%
2020/09/04	13	34.89	22	35.64	36.00	-9	10,950	-0.08%
2020/09/03	55	35.72	5	35.58	35.35	50	10,853	0.46%
2020/09/02	26	35.40	26	35.21	35.60	0	10,878	0.00%
2020/09/01	36.3	34.84	12	34.86	34.85	24.3	11,131	0.22%
2020/08/31	9.2	34.60	13	34.83	34.80	-3.8	10,967	-0.03%
2020/08/28	6	34.28	7	34.12	34.40	-1	10,840	-0.01%
2020/08/27	15	34.89	6	34.61	35.15	9	10,857	0.08%
2020/08/26	8	33.96	0	0.00	33.90	8	10,986	0.07%
2020/08/25	1	33.60	3	33.65	33.60	-2	11,005	-0.02%
2020/08/24	23	33.39	1	33.45	33.45	22	11,001	0.20%
2020/08/21	5.9	33.48	5	33.53	33.65	0.9	11,014	0.01%
2020/08/20	25.1	33.01	40	33.22	33.00	-14.9	11,012	-0.14%
2020/08/19	13	36.18	5	36.16	35.65	8	10,851	0.07%
2020/08/18	13	36.88	27	36.95	36.45	-14	10,844	-0.13%
2020/08/17	41	36.74	58	36.43	36.85	-17	10,705	-0.16%
2020/08/14	17	35.34	32	35.29	35.40	-15	10,541	-0.14%
2020/08/13	16	35.58	3	35.27	35.20	13	10,583	0.12%
2020/08/12	5.3	35.52	17	35.42	35.55	-11.8	10,578	-0.11%
2020/08/11	9	35.77	13	35.82	35.40	-4	10,619	-0.04%
2020/08/10	16	35.69	16	35.72	35.20	0	10,633	0.00%
2020/08/07	41	36.26	37	36.33	35.75	4	10,730	0.04%
2020/08/06	42	37.21	27	37.25	37.45	15	10,749	0.14%
2020/08/05	17	37.19	17	37.16	36.90	0	10,688	0.00%
2020/08/04	21	36.98	21	37.13	37.10	0	10,597	0.00%
2020/08/03	38	36.76	28	36.82	36.85	10	10,564	0.09%
2020/07/31	135.3	37.34	98	37.43	37.15	37.3	10,441	0.36%	大買/
2020/07/30	4	35.89	22	36.02	36.35	-18	9,654	-0.19%
2020/07/29	9	35.70	22	35.63	35.50	-13	9,631	-0.13%
2020/07/28	52	36.25	106.5	36.43	35.65	-54.5	9,736	-0.56%	大賣/
2020/07/27	3	34.88	29	34.86	35.25	-26	9,497	-0.27%
2020/07/24	4	34.60	11	34.92	34.25	-7	9,370	-0.07%
2020/07/23	4	35.34	14	35.27	34.85	-10	9,367	-0.11%
2020/07/22	23	35.11	10	35.18	35.05	13	9,487	0.14%
2020/07/21	7	35.16	14	35.06	34.85	-7	9,454	-0.07%
2020/07/20	37	34.52	12	34.52	34.50	25	9,423	0.27%
2020/07/17	17	35.28	29	35.01	34.85	-12	9,443	-0.13%
2020/07/16	54	35.11	53	35.22	35.60	1	9,483	0.01%
2020/07/15	13	33.82	26	33.88	34.20	-13	9,227	-0.14%
2020/07/14	21	33.85	9	33.51	33.50	12	9,231	0.13%
2020/07/13	14	34.31	12	34.16	34.30	2	9,247	0.02%
2020/07/10	51	36.23	19	35.69	35.55	32	9,270	0.35%
2020/07/09	46	36.89	24	36.93	36.70	22	9,162	0.24%
2020/07/08	25	37.44	24	37.19	37.20	1	9,011	0.01%
2020/07/07	57	37.13	66	37.14	37.00	-9	8,909	-0.10%
2020/07/06	152	38.54	131.1	38.67	38.55	20.9	8,697	0.24%	大買/大賣/
2020/07/03	78	35.76	47.2	35.56	36.45	30.8	8,188	0.38%
2020/07/02	1	34.25	3	34.20	34.20	-2	7,697	-0.03%
2020/07/01	2	33.73	15	33.91	33.80	-13	7,699	-0.17%
2020/06/30	6	33.37	0	0.00	33.40	6	7,723	0.08%
2020/06/29	2	33.10	2	33.10	33.00	0	7,759	0.00%
2020/06/24	3	33.30	2	33.30	33.30	1	7,783	0.01%
2020/06/23	0	0.00	4	33.61	33.55	-4	7,879	-0.05%
2020/06/22	1	33.50	12	33.68	33.50	-11	7,964	-0.14%
2020/06/19	25	33.97	26	33.94	33.60	-1	8,082	-0.01%
2020/06/18	9	33.48	7	33.39	33.50	2	8,038	0.02%
2020/06/17	7	33.59	0	0.00	33.75	7	8,047	0.09%
2020/06/16	8	34.29	21	34.00	33.95	-13	8,149	-0.16%
2020/06/15	4	33.50	26	33.55	33.30	-22	8,200	-0.27%
2020/06/12	30	33.95	37	33.08	34.15	-7	8,265	-0.08%
2020/06/11	21	33.23	21	32.81	32.75	0	8,149	0.00%
2020/06/10	10	33.65	4	33.78	33.70	6	8,183	0.07%
2020/06/09	23.4	34.11	27	34.19	33.90	-3.6	8,370	-0.04%
2020/06/08	76.1	34.80	117	35.10	34.85	-40.9	8,405	-0.49%	大賣/
2020/06/05	1	33.90	1	34.05	33.90	0	8,023	0.00%
2020/06/04	22	33.90	15	33.69	33.60	7	8,147	0.09%
2020/06/03	2	34.13	28.1	34.19	34.15	-26.1	8,189	-0.32%
2020/06/02	53	34.40	68	34.42	34.55	-15	8,115	-0.18%
2020/06/01	25	33.55	10	33.39	33.60	15	7,927	0.19%
2020/05/29	7	32.94	1	33.00	32.75	6	7,968	0.08%
2020/05/28	6	33.18	20	33.60	33.10	-14	8,140	-0.17%
2020/05/27	13	33.65	51	33.76	33.20	-38	8,364	-0.45%
2020/05/26	39	34.08	20	33.99	33.50	19	8,744	0.22%
2020/05/25	2	33.03	28	33.12	33.70	-26	8,973	-0.29%
2020/05/22	9	32.97	4	33.56	32.60	5	8,967	0.06%
2020/05/21	5	33.74	3.2	33.68	33.65	1.8	8,967	0.02%
2020/05/20	24	33.57	22	33.49	33.55	2	9,054	0.02%
2020/05/19	14	32.94	8	32.93	33.20	6	9,104	0.07%
2020/05/18	32	32.80	12	33.00	32.40	20	9,309	0.21%
2020/05/15	26	34.15	18	33.85	33.45	8	9,366	0.09%
2020/05/14	18	34.10	25	34.04	33.70	-7	9,582	-0.07%
2020/05/13	67.8	34.13	64	34.23	34.40	3.8	9,598	0.04%
2020/05/12	14	33.72	21	33.72	33.40	-7	9,448	-0.07%
2020/05/11	18	33.03	9	33.10	33.05	9	9,464	0.10%
2020/05/08	20	33.24	20	33.19	32.70	0	9,395	0.00%
2020/05/07	15	32.57	11	32.80	32.70	4	9,277	0.04%
2020/05/06	12	32.63	5	32.58	32.35	7	9,233	0.08%
2020/05/05	19	32.83	21	33.00	32.55	-2	9,207	-0.02%
2020/05/04	101	32.83	78	32.66	32.85	23	9,141	0.25%	大買/
2020/04/30	27	31.97	34	31.83	32.70	-7	8,989	-0.08%
2020/04/29	7	30.96	36	30.86	30.90	-29	8,825	-0.33%
2020/04/28	10	31.09	33	31.08	30.95	-23	8,819	-0.26%
2020/04/27	44	30.36	45	30.47	30.70	-1	8,850	-0.01%
2020/04/24	5	29.37	6	29.43	29.40	-1	8,714	-0.01%
2020/04/23	5	29.37	18	29.36	29.30	-13	8,710	-0.15%
2020/04/22	8	28.88	1	28.75	29.05	7	8,702	0.08%
2020/04/21	29	29.17	15	29.55	28.75	14	8,808	0.16%
2020/04/20	2	29.03	16	29.01	29.00	-14	8,715	-0.16%
2020/04/17	16	28.87	17	29.51	28.80	-1	8,765	-0.01%
2020/04/16	2	29.10	1	29.10	29.10	1	8,703	0.01%
2020/04/15	24	29.13	10	29.11	29.05	14	8,664	0.16%
2020/04/14	23.1	28.70	10.1	28.67	28.65	13	8,655	0.15%
2020/04/13	2	28.20	3	28.18	28.00	-1	8,677	-0.01%
2020/04/10	3	28.17	27	28.15	28.30	-24	8,761	-0.27%
2020/04/09	7	28.58	11	28.90	28.45	-4	9,015	-0.04%
2020/04/08	68	28.34	72.2	28.41	28.90	-4.2	9,001	-0.05%
2020/04/07	12	27.18	11	27.23	27.30	1	8,905	0.01%
2020/04/06	10	26.52	3	26.50	26.60	7	9,145	0.08%
2020/04/01	8	26.06	4	26.20	26.15	4	9,526	0.04%
2020/03/31	7	25.99	4	25.86	25.95	3	9,491	0.03%
2020/03/30	2	24.90	5	24.90	25.70	-3	9,638	-0.03%
2020/03/27	32	26.11	18	26.11	25.60	14	9,646	0.15%
2020/03/26	11	25.88	14	25.91	26.05	-3	9,570	-0.03%
2020/03/25	10	25.82	16	25.88	26.00	-6	9,519	-0.06%
2020/03/24	6	23.88	6	23.96	23.90	0	9,452	0.00%
2020/03/23	9	22.71	8	22.79	22.60	1	9,873	0.01%
2020/03/20	21.1	23.95	18	24.15	24.30	3.1	10,014	0.03%
2020/03/19	26	23.37	18	23.30	22.55	8	10,038	0.08%
2020/03/18	35	25.76	23	25.80	25.05	12	10,011	0.12%
2020/03/17	9	25.51	24	25.38	25.05	-15	10,270	-0.15%
2020/03/16	37	27.44	21	27.81	26.45	16	10,196	0.16%
2020/03/13	32	27.33	74	27.30	27.90	-42	10,206	-0.41%
2020/03/12	8.2	30.21	32	30.76	30.20	-23.8	10,016	-0.24%
2020/03/11	3	32.60	23	33.01	32.40	-20	10,010	-0.20%
2020/03/10	34	32.69	24	32.73	33.05	10	10,412	0.10%
2020/03/09	41	33.54	103.3	33.55	33.00	-62.3	10,701	-0.58%	大賣/
2020/03/06	16	34.79	9	34.94	34.75	7	10,583	0.07%
2020/03/05	8	35.28	12	35.30	35.20	-4	10,574	-0.04%
2020/03/04	10.2	34.94	4	35.14	34.85	6.2	10,516	0.06%
2020/03/03	11	35.58	9	35.78	35.15	2	10,472	0.02%
2020/03/02	24.1	35.06	66.1	35.34	35.50	-42	10,424	-0.40%
2020/02/27	53	35.97	49.3	35.72	34.15	3.7	10,167	0.04%
2020/02/26	16	35.43	26	35.89	36.00	-10	9,735	-0.10%
2020/02/25	1	34.65	15	34.84	35.15	-14	9,448	-0.15%
2020/02/24	7	34.94	12	34.99	35.00	-5	9,393	-0.05%
2020/02/21	17	35.19	13	35.17	35.40	4	9,348	0.04%
2020/02/20	35	35.36	23	35.25	35.00	12	9,230	0.13%
2020/02/19	148	35.43	37	35.45	35.30	111	9,113	1.22%	大買/鉅額交易
2020/02/18	20	34.79	23	34.82	34.65	-3	8,882	-0.03%
2020/02/17	76	34.97	47	34.98	34.65	29	8,773	0.33%
2020/02/14	26	34.01	7	34.04	34.00	19	8,475	0.22%
2020/02/13	7	33.64	47	33.42	33.50	-40	8,308	-0.48%
2020/02/12	20	33.71	34	33.59	33.60	-14	8,348	-0.17%
2020/02/11	3	32.13	1	32.20	32.20	2	8,274	0.02%
2020/02/10	3	31.17	0	0.00	31.60	3	8,344	0.04%
2020/02/07	2	31.93	5	31.95	31.85	-3	8,493	-0.04%
2020/02/06	2	32.10	3	32.30	32.40	-1	8,669	-0.01%
2020/02/05	60	32.06	33	32.24	31.80	27	8,800	0.31%
2020/02/04	4	31.64	5	31.89	32.10	-1	8,800	-0.01%
2020/02/03	10	30.83	6	30.66	31.20	4	8,871	0.05%
2020/01/31	17	32.34	10	32.29	32.50	7	8,827	0.08%
2020/01/30	24.3	32.42	51	32.48	32.25	-26.7	9,107	-0.29%
2020/01/20	2.2	35.79	11	35.76	35.80	-8.8	9,084	-0.10%
2020/01/17	1	35.45	18	35.65	35.45	-17	9,265	-0.18%
2020/01/16	8	35.62	2	35.50	35.45	6	9,526	0.06%
2020/01/15	32.2	35.64	31	35.58	35.55	1.2	9,835	0.01%
2020/01/14	21	35.47	3	35.45	35.40	18	9,947	0.18%
2020/01/13	13	34.62	14.3	34.82	35.15	-1.3	10,704	-0.01%
2020/01/10	29.4	34.04	1	33.90	34.15	28.4	11,060	0.26%
2020/01/09	20.1	34.34	8	34.34	34.30	12.1	11,048	0.11%
2020/01/08	12	33.96	3	34.00	34.00	9	11,063	0.08%
2020/01/07	3	35.17	9	34.90	34.80	-6	11,090	-0.05%
2020/01/06	23	35.59	80	35.64	35.20	-57	11,228	-0.51%
2020/01/03	74	36.84	40	37.32	36.25	34	11,149	0.30%
2020/01/02	23	36.90	16	36.90	36.90	7	10,906	0.06%
2019/12/31	30.3	36.54	69	36.55	36.35	-38.7	10,825	-0.36%
2019/12/30	74	37.30	39	37.23	37.10	35	10,750	0.33%
2019/12/27	118	37.00	33	36.88	37.30	85	10,473	0.81%	大買/
2019/12/26	20	35.98	13	36.07	35.80	7	10,121	0.07%
2019/12/25	19	36.36	47	36.36	36.10	-28	10,177	-0.28%
2019/12/24	36	35.85	6	35.84	35.80	30	10,039	0.30%
2019/12/23	6	36.24	10	36.04	36.10	-4	10,132	-0.04%
2019/12/20	6	36.02	15	36.10	35.90	-9	10,247	-0.09%
2019/12/19	14	35.94	33	35.89	35.90	-19	10,473	-0.18%
2019/12/18	37	36.99	57	36.84	36.30	-20	10,454	-0.19%
2019/12/17	10	36.36	62	36.49	36.60	-52	10,055	-0.52%
2019/12/16	27	36.17	37	36.14	36.05	-10	10,068	-0.10%
2019/12/13	49	35.74	18	35.59	35.60	31	9,918	0.31%
2019/12/12	34	36.24	33	36.28	35.50	1	9,803	0.01%
2019/12/11	6	35.57	2	35.50	35.50	4	9,404	0.04%
2019/12/10	6	35.35	109	35.12	35.75	-103	9,363	-1.10%	大賣/鉅額交易
2019/12/09	109	35.31	70	35.49	35.30	39	9,240	0.42%	大買/
2019/12/06	67	35.33	3	35.35	35.55	64	9,233	0.69%
2019/12/05	37	35.53	103	35.36	35.25	-66	9,090	-0.73%	大賣/
2019/12/04	107	34.62	45	34.76	34.85	62	8,701	0.71%	大買/
2019/12/03	5	33.10	2	32.90	33.10	3	8,310	0.04%
2019/12/02	2	32.98	19	33.27	33.05	-17	8,328	-0.20%
2019/11/29	2	33.53	0	0.00	33.45	2	8,386	0.02%
2019/11/28	16	33.82	8	33.80	33.80	8	8,410	0.10%
2019/11/27	12	34.14	40	33.83	34.10	-28	8,529	-0.33%
2019/11/26	2	33.28	4	33.25	33.35	-2	8,500	-0.02%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	5	33.16	0	33.05	33.05	5	8,719	0.06%
2019/11/21	26	33.04	6	32.96	33.25	20	8,766	0.23%
2019/11/20	2	33.15	4	33.23	33.15	-2	8,779	-0.02%
2019/11/19	4	33.46	13	33.36	33.60	-9	8,826	-0.10%
2019/11/18	4	33.26	2	33.28	33.35	2	8,874	0.02%
2019/11/15	23	33.06	2	33.00	33.00	21	8,970	0.23%
2019/11/14	2	32.85	5	32.92	33.00	-3	9,074	-0.03%
2019/11/13	25	33.45	3	33.28	33.25	22	9,090	0.24%
2019/11/12	6	33.33	1	33.60	33.60	5	9,106	0.05%
2019/11/11	8.2	33.28	20	33.71	33.00	-11.8	9,114	-0.13%
2019/11/08	35	34.40	8	34.78	34.30	27	9,043	0.30%
2019/11/07	8	35.23	45	35.13	35.05	-37	9,033	-0.41%
2019/11/06	156	36.44	116	36.08	35.75	40	9,078	0.44%	大買/大賣/
2019/11/05	104	36.29	95	36.07	36.00	9	8,993	0.10%	大買/
2019/11/04	7	35.94	17	35.94	35.80	-10	8,863	-0.11%
2019/11/01	14	35.38	22	35.43	35.70	-8	8,740	-0.09%
2019/10/31	46	35.25	9	35.26	35.05	37	8,780	0.42%
2019/10/30	24	35.80	7	35.80	35.80	17	8,690	0.20%
2019/10/29	45	36.27	59	36.48	36.05	-14	8,683	-0.16%
2019/10/28	9	35.65	7	35.76	35.60	2	8,555	0.02%
2019/10/25	37	36.03	53	36.33	35.50	-16	8,580	-0.19%
2019/10/24	53	36.59	54	36.49	36.70	-1	8,427	-0.01%
2019/10/23	17	36.51	44	36.53	36.35	-27	8,296	-0.33%
2019/10/22	16	36.15	16	36.08	36.15	0	8,261	0.00%
2019/10/21	59	36.27	99	36.22	36.30	-40	8,106	-0.49%
2019/10/18	60	34.35	91	34.38	34.80	-31	7,458	-0.42%
2019/10/17	9	33.49	6	33.47	33.45	3	7,237	0.04%
2019/10/16	6	33.20	23	33.15	33.20	-17	7,345	-0.23%
2019/10/15	16.3	33.55	34	33.80	33.40	-17.7	7,326	-0.24%
2019/10/14	51	33.96	32	33.93	33.75	19	7,233	0.26%
2019/10/09	2	32.68	27	32.76	32.70	-25	7,081	-0.35%
2019/10/08	3	33.18	2	32.85	32.90	1	7,118	0.01%
2019/10/07	32	33.65	14	33.50	33.45	18	7,175	0.25%
2019/10/04	28	33.95	2	34.15	33.85	26	7,280	0.36%
2019/10/03	7	33.86	10	33.80	34.10	-3	7,323	-0.04%
2019/10/02	19	33.80	29	33.93	33.90	-10	7,419	-0.13%
2019/10/01	17	33.90	16	34.37	34.60	1	7,428	0.01%
2019/09/27	38	33.76	16	33.93	33.65	22	7,471	0.29%
2019/09/26	13	34.50	30	34.49	34.10	-17	7,535	-0.23%
2019/09/25	26	34.27	31	34.44	34.50	-5	7,686	-0.07%
2019/09/24	16	34.40	35	34.42	34.15	-19	7,755	-0.24%
2019/09/23	7	33.64	11	33.63	33.75	-4	7,525	-0.05%
2019/09/20	4	33.56	34	33.53	33.45	-30	7,554	-0.40%
2019/09/19	15	33.29	21	33.42	33.50	-6	7,653	-0.08%
2019/09/18	0	0.00	2.1	32.60	32.55	-2.1	7,571	-0.03%
2019/09/17	5.2	32.46	4	32.40	32.50	1.2	7,640	0.02%
2019/09/16	15	32.24	0	0.00	32.20	15	7,696	0.19%
2019/09/12	5	32.45	8	32.46	32.20	-3	7,842	-0.04%
2019/09/11	4	32.04	4	31.96	31.90	0	7,914	0.00%
2019/09/10	1	31.85	31	31.95	31.90	-30	8,037	-0.37%
2019/09/09	15	32.55	7	32.62	32.35	8	8,377	0.10%
2019/09/06	21	33.12	54	33.05	32.90	-33	8,430	-0.39%
2019/09/05	10	32.92	10	32.90	32.90	0	8,426	0.00%
2019/09/04	14	32.79	4	32.71	32.85	10	8,683	0.12%
2019/09/03	27	32.72	14	32.66	32.50	13	8,754	0.15%
2019/09/02	1	32.20	17	32.50	32.70	-16	8,710	-0.18%
2019/08/30	60	32.65	15	32.73	32.10	45	8,713	0.52%
2019/08/29	57	32.13	5	32.28	32.30	52	8,640	0.60%
2019/08/28	28	32.47	17	32.27	32.55	11	8,568	0.13%
2019/08/27	12	31.63	4	31.75	31.40	8	8,406	0.10%
2019/08/26	6	31.61	73	31.57	31.50	-67	8,466	-0.79%
2019/08/23	16	32.47	17.1	32.39	32.40	-1.1	8,468	-0.01%
2019/08/22	14.3	32.60	5	32.71	32.40	9.3	8,490	0.11%
2019/08/21	14	32.78	4	33.15	32.70	10	8,500	0.12%
2019/08/20	29	33.04	14	32.91	32.90	15	8,487	0.18%
2019/08/19	61	33.42	13	33.57	33.40	48	8,459	0.57%
2019/08/16	11	32.35	17	32.05	32.50	-6	8,412	-0.07%
2019/08/15	8	31.74	54	31.86	31.85	-46	8,490	-0.54%
2019/08/14	10	32.73	4	33.01	32.50	6	8,552	0.07%
2019/08/13	4	32.53	2	32.65	32.50	2	8,640	0.02%
2019/08/12	57	32.54	29	32.49	32.45	28	8,721	0.32%
2019/08/08	18	32.94	14.2	32.98	32.85	3.8	8,736	0.04%
2019/08/07	11	33.50	23	33.74	33.20	-12	8,803	-0.14%
2019/08/06	33	33.36	5	33.39	34.15	28	8,983	0.31%
2019/08/05	9	34.28	12.2	34.28	33.85	-3.2	9,305	-0.03%
2019/08/02	23	34.45	47.2	34.64	34.55	-24.2	9,570	-0.25%
2019/08/01	10	35.78	58	35.99	35.75	-48	9,723	-0.49%
2019/07/31	58	35.92	7	35.84	36.20	51	9,932	0.51%
2019/07/30	84	35.80	184	36.40	35.60	-100	9,958	-1.00%	大賣/
2019/07/29	4	37.15	8	37.36	37.05	-4	9,899	-0.04%
2019/07/26	40	36.91	6	36.96	37.00	34	9,916	0.34%
2019/07/25	41	36.76	14	36.74	36.90	27	9,947	0.27%
2019/07/24	129	36.79	40	37.13	36.80	89	10,024	0.89%	大買/
2019/07/23	13.8	36.39	10	36.30	36.10	3.8	10,242	0.04%
2019/07/22	54	36.53	36	36.62	36.50	18	10,750	0.17%
2019/07/19	14	35.72	60	35.55	36.05	-46	11,077	-0.42%
2019/07/18	29	34.96	124	35.16	34.50	-95	11,053	-0.86%	大賣/
2019/07/17	6	35.61	4	35.86	35.65	2	11,077	0.02%
2019/07/16	2	35.95	5	35.91	35.90	-3	11,708	-0.03%
2019/07/15	3	35.62	13	35.87	35.70	-10	11,875	-0.08%
2019/07/12	13	35.64	4	35.58	35.40	9	12,082	0.07%
2019/07/11	27	35.75	16	35.78	35.60	11	12,129	0.09%
2019/07/10	20.4	37.53	14	37.58	37.60	6.4	12,100	0.05%
2019/07/09	19	37.75	13	37.61	37.40	6	12,054	0.05%
2019/07/08	58.3	38.15	37	38.12	38.05	21.3	12,117	0.18%
2019/07/05	5.2	37.70	26	37.66	37.80	-20.8	12,158	-0.17%
2019/07/04	67	37.41	14	37.50	37.55	53	12,166	0.44%
2019/07/03	24	36.92	51	36.78	36.90	-27	12,483	-0.22%
2019/07/02	28.3	37.08	59	37.10	37.10	-30.7	12,517	-0.25%
2019/07/01	112.4	36.17	122	35.99	36.45	-9.6	12,550	-0.08%	大買/大賣/
2019/06/28	1	35.30	1	35.35	35.35	0	12,808	0.00%
2019/06/27	67.4	34.99	21	35.04	35.15	46.4	13,119	0.35%
2019/06/26	40	34.68	39	34.67	34.70	1	13,074	0.01%
2019/06/25	7	35.36	152	35.46	35.30	-145	13,030	-1.11%	大賣/鉅額交易
2019/06/24	14	35.48	10	35.29	36.00	4	12,960	0.03%
2019/06/21	30	35.34	10	35.73	35.05	20	12,923	0.15%
2019/06/20	29	36.04	25	36.04	35.70	4	12,880	0.03%
2019/06/19	1	35.50	24	35.38	35.55	-23	12,826	-0.18%
2019/06/18	19	35.57	12	35.41	35.05	7	12,825	0.05%
2019/06/17	45	35.68	54	35.75	35.50	-9	12,844	-0.07%
2019/06/14	232	34.66	17	34.69	34.40	215	12,517	1.72%	大買/鉅額交易
2019/06/13	12	34.23	22	34.25	34.25	-10	12,543	-0.08%
2019/06/12	69	34.98	80	34.90	34.60	-11	12,564	-0.09%
2019/06/11	9	34.06	15	33.80	34.05	-6	12,406	-0.05%
2019/06/10	5	33.29	5	33.30	33.25	0	12,391	0.00%
2019/06/06	8	32.82	0	0.00	32.80	8	12,525	0.06%
2019/06/05	17	33.56	7	33.47	33.10	10	12,542	0.08%
2019/06/04	6	33.37	6	33.41	33.50	0	12,606	0.00%
2019/06/03	4	32.91	3	33.17	33.25	1	12,833	0.01%
2019/05/31	15	33.50	1	33.75	33.50	14	13,007	0.11%
2019/05/30	3	32.70	13.2	33.01	33.15	-10.2	13,059	-0.08%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	2	32.85	2	33.00	32.95	0	13,695	0.00%
2019/05/27	1	33.35	3	33.40	32.90	-2	14,182	-0.01%
2019/05/24	1	33.60	3	33.22	33.05	-2	14,485	-0.01%
2019/05/23	3	33.10	1	33.15	33.30	2	14,617	0.01%
2019/05/22	8	34.30	6	34.25	33.90	2	14,824	0.01%
2019/05/21	23	33.50	11	33.55	33.90	12	15,197	0.08%
2019/05/20	5	33.35	5	33.56	33.05	0	15,278	0.00%
2019/05/17	6	34.00	41	33.91	33.80	-35	15,570	-0.22%
2019/05/16	7	34.56	4	34.58	33.80	3	15,910	0.02%
2019/05/15	7	35.21	11	35.16	34.90	-4	16,886	-0.02%
2019/05/14	12	34.00	12	34.03	35.25	0	17,494	0.00%
2019/05/13	59	35.20	71	34.94	33.80	-12	17,719	-0.07%
2019/05/10	34	37.18	36	38.01	36.60	-2	17,580	-0.01%
2019/05/09	65	38.10	55	37.69	37.25	10	17,423	0.06%
2019/05/08	71	38.82	16	38.81	38.90	55	17,313	0.32%
2019/05/07	6	38.47	11	38.47	38.40	-5	17,407	-0.03%
2019/05/06	7	38.38	3	38.40	38.15	4	17,976	0.02%
2019/05/03	16	39.33	20	39.40	39.35	-4	17,943	-0.02%
2019/05/02	40	39.14	22	38.96	38.90	18	17,968	0.10%
2019/04/30	16	38.70	60	38.77	39.05	-44	18,100	-0.24%
2019/04/29	22	40.28	25	39.98	38.55	-3	17,988	-0.02%
2019/04/26	70	40.67	45	40.87	41.15	25	17,730	0.14%
2019/04/25	16	40.45	29	40.38	40.55	-13	17,250	-0.08%
2019/04/24	20	39.92	19	39.61	39.40	1	16,889	0.01%
2019/04/23	13	39.08	8	39.02	39.00	5	16,911	0.03%
2019/04/22	30	40.19	25	40.13	39.25	5	17,008	0.03%
2019/04/19	2	38.40	6	38.43	39.00	-4	16,563	-0.02%
2019/04/18	0	0.00	4	38.91	37.85	-4	16,598	-0.02%
2019/04/17	2	38.38	2	38.50	38.25	0	16,622	0.00%
2019/04/16	5.8	37.96	38	37.57	38.05	-32.2	16,677	-0.19%
2019/04/15	3	37.47	2	37.65	37.30	1	16,926	0.01%
2019/04/12	15	37.33	4	37.38	37.25	11	17,317	0.06%
2019/04/11	7	39.00	17	39.12	38.10	-10	17,415	-0.06%
2019/04/10	4	39.44	3	39.27	39.35	1	17,356	0.01%
2019/04/09	79	40.16	45	39.91	39.60	34	17,404	0.20%
2019/04/08	3	39.58	8	39.49	39.30	-5	17,317	-0.03%
2019/04/03	8	39.57	9	39.54	39.20	-1	17,378	-0.01%
2019/04/02	26	38.73	39	38.87	39.45	-13	17,400	-0.07%
2019/04/01	25	37.45	17	37.95	37.90	8	17,263	0.05%
2019/03/29	2	36.40	0	0.00	36.90	2	17,149	0.01%
2019/03/28	22	37.25	18	36.74	36.55	4	17,823	0.02%
2019/03/27	2.4	36.93	16	36.88	36.80	-13.6	18,695	-0.07%
2019/03/26	5	37.05	10	37.15	36.90	-5	19,704	-0.03%
2019/03/25	12	36.45	3	36.48	36.70	9	20,382	0.04%
2019/03/22	34	37.26	17.1	37.23	37.10	16.9	20,597	0.08%
2019/03/21	14	37.39	14	36.88	36.75	0	20,876	0.00%
2019/03/20	11	37.19	15	36.95	37.10	-4	21,208	-0.02%
2019/03/19	19	36.65	18	36.47	36.45	1	21,697	0.00%
2019/03/18	10.2	36.33	5	36.20	36.25	5.2	22,043	0.02%
2019/03/15	18	37.06	17	36.77	36.70	1	22,301	0.00%
2019/03/14	5	36.57	1	36.85	36.45	4	22,583	0.02%
2019/03/13	13	37.13	12	37.33	37.10	1	23,091	0.00%
2019/03/12	5	37.83	13	37.67	37.35	-8	23,411	-0.03%
2019/03/11	1	37.45	1	37.40	37.30	0	23,766	0.00%
2019/03/08	22	36.86	20	36.51	37.25	2	24,548	0.01%
2019/03/07	24	38.24	13	38.12	37.05	11	25,184	0.04%
2019/03/06	15.2	39.03	14	38.95	38.65	1.2	26,262	0.00%
2019/03/05	12	39.01	11	38.69	38.60	1	27,112	0.00%
2019/03/04	6	39.34	8	39.11	38.95	-2	28,054	-0.01%
2019/02/27	44	39.19	23	39.40	39.50	21	28,110	0.07%
2019/02/26	19	38.86	24	39.02	38.60	-5	28,202	-0.02%
2019/02/25	10	37.83	8	37.82	37.80	2	28,383	0.01%
2019/02/22	5	38.94	7.1	39.25	38.75	-2.1	29,437	-0.01%
2019/02/21	2	39.18	86	39.00	39.40	-84	29,463	-0.29%
2019/02/20	113	40.47	28	39.98	39.50	85	29,489	0.29%	大買/
2019/02/19	24	39.32	31	39.24	39.50	-7	29,660	-0.02%
2019/02/18	35.5	39.79	32	39.56	39.20	3.5	30,192	0.01%
2019/02/15	11	38.85	131	38.72	38.80	-120	30,612	-0.39%	大賣/鉅額交易
2019/02/14	171	39.84	32	40.06	39.80	139	30,775	0.45%	大買/鉅額交易
2019/02/13	5	37.72	33	38.07	38.75	-28	30,306	-0.09%
2019/02/12	17	35.36	14	35.15	35.25	3	30,182	0.01%
2019/02/11	11	34.50	11	34.44	34.35	0	31,029	0.00%
2019/01/30	7	33.73	15	33.66	33.40	-8	31,892	-0.03%
2019/01/29	4	33.60	2	33.50	33.40	2	32,202	0.01%
2019/01/28	8	34.53	12	34.63	34.25	-4	32,566	-0.01%
2019/01/25	55	33.97	62	34.15	34.30	-7	33,389	-0.02%
2019/01/24	10	32.70	7	32.58	32.65	3	34,287	0.01%
2019/01/22	6	32.65	7	32.61	32.60	-1	34,995	0.00%
2019/01/21	1	32.20	3	32.20	32.20	-2	35,430	-0.01%
2019/01/18	16.5	32.08	16	31.43	32.20	0.5	35,828	0.00%
2019/01/17	5	32.31	11	32.53	32.00	-6	36,054	-0.02%
2019/01/16	9	32.49	8	32.38	32.60	1	36,365	0.00%
2019/01/15	7	32.01	7	32.02	32.05	0	36,476	0.00%
2019/01/14	16	31.66	22	32.05	31.85	-6	36,612	-0.02%
2019/01/11	6	33.35	7	33.74	32.95	-1	36,713	0.00%
2019/01/10	22	34.16	7	33.61	33.40	15	36,865	0.04%
2019/01/09	16	33.29	24	33.60	33.40	-8	37,074	-0.02%
2019/01/08	3	33.27	16	33.30	33.35	-13	37,626	-0.03%
2019/01/07	20	33.10	14	33.23	33.55	6	37,762	0.02%
2019/01/04	16	30.48	18	30.50	31.50	-2	38,001	-0.01%
2019/01/03	9	32.73	16	32.34	32.00	-7	37,814	-0.02%
2019/01/02	1	33.70	3	33.93	33.50	-2	38,184	-0.01%
2018/12/28	4	33.48	4	33.46	33.50	0	38,634	0.00%
2018/12/27	9	33.89	8	33.87	33.50	1	39,107	0.00%
2018/12/26	16	34.03	8	33.62	32.50	8	39,032	0.02%
2018/12/25	22	33.01	38	33.12	33.40	-16	39,341	-0.04%
2018/12/24	18	33.99	19	34.23	34.40	-1	39,312	0.00%
2018/12/22	11	34.39	21	34.49	34.65	-10	39,298	-0.03%
2018/12/21	53	34.59	38	34.70	35.45	15	39,507	0.04%
2018/12/20	39	33.74	61	33.93	33.60	-22	39,119	-0.06%
2018/12/19	54	36.32	29	36.70	35.20	25	38,481	0.06%
2018/12/18	48	38.58	20	38.37	37.60	28	38,498	0.07%
2018/12/17	25	40.76	30	40.68	40.50	-5	38,648	-0.01%
2018/12/14	38	41.46	47	41.49	40.70	-9	38,836	-0.02%
2018/12/13	22	42.24	16	42.01	42.30	6	38,818	0.02%
2018/12/12	71	42.00	73	42.03	41.85	-2	38,745	-0.01%
2018/12/11	10	41.52	11	41.42	40.55	-1	38,901	0.00%
2018/12/10	3	40.30	5	40.21	41.45	-2	39,090	-0.01%
2018/12/07	9	41.07	5	41.14	40.90	4	39,058	0.01%
2018/12/06	44	41.02	33	40.74	40.15	11	39,164	0.03%
2018/12/05	36	42.02	40	41.94	41.90	-4	39,076	-0.01%
2018/12/04	18	43.40	44	43.45	43.20	-26	39,419	-0.07%
2018/12/03	51	45.01	43	44.79	44.20	8	39,430	0.02%
2018/11/30	36	42.72	26	42.79	43.20	10	38,819	0.03%
2018/11/29	140	41.82	153	41.86	42.50	-13	38,225	-0.03%	大買/大賣/
2018/11/28	52	40.15	117	40.09	39.85	-65	37,146	-0.17%	大賣/
2018/11/27	147	39.69	61	39.60	39.40	86	36,504	0.24%	大買/
2018/11/26	6	37.98	57	37.93	38.20	-51	35,653	-0.14%
2018/11/23	49	38.45	45	38.09	37.35	4	35,760	0.01%
2018/11/22	39	38.63	42	39.13	38.15	-3	35,578	-0.01%
2018/11/21	173	39.28	103	39.65	39.50	70	35,256	0.20%	大買/大賣/
2018/11/20	16	37.60	24	37.61	37.45	-8	34,251	-0.02%
2018/11/19	17	37.20	17	37.49	37.70	0	34,401	0.00%
2018/11/16	55	37.99	41	37.35	36.75	14	34,265	0.04%
2018/11/15	42	37.15	46	37.07	37.70	-4	33,749	-0.01%
2018/11/14	54	37.68	41	37.46	37.00	13	33,259	0.04%
2018/11/13	47	37.42	86	37.94	38.35	-39	32,871	-0.12%
2018/11/12	50	37.33	36	37.55	37.80	14	32,467	0.04%
2018/11/09	34	36.83	35	36.68	37.00	-1	32,209	0.00%
2018/11/08	77	36.97	48	37.00	36.25	29	31,899	0.09%
2018/11/07	51	34.59	71	34.84	35.80	-20	31,002	-0.06%
2018/11/06	29	32.85	5	32.59	32.55	24	30,328	0.08%
2018/11/05	29	33.59	33	33.49	34.05	-4	30,079	-0.01%
2018/11/02	79	33.39	123	33.42	33.30	-44	29,779	-0.15%	大賣/
2018/11/01	129	33.05	90	33.44	32.75	39	29,018	0.13%	大買/
2018/10/31	1	31.10	11	31.26	31.40	-10	27,766	-0.04%
2018/10/30	43	28.28	22	28.38	28.55	21	27,535	0.08%
2018/10/29	24	27.13	40	27.98	28.65	-16	27,409	-0.06%
2018/10/26	19	26.59	26.4	26.75	26.05	-7.4	27,322	-0.03%
2018/10/25	15	26.66	7	26.74	26.55	8	27,120	0.03%
2018/10/24	21	30.42	15	30.79	29.50	6	26,849	0.02%
2018/10/23	6	32.11	7	32.22	31.35	-1	26,639	0.00%
2018/10/22	57	33.10	56	32.78	33.10	1	26,588	0.00%
2018/10/19	41	31.87	30	32.02	32.35	11	26,568	0.04%
2018/10/18	9	33.56	12	33.57	33.25	-3	26,457	-0.01%
2018/10/17	5	33.28	13	33.81	33.10	-8	26,349	-0.03%
2018/10/16	50	33.16	56	33.65	33.25	-6	26,327	-0.02%
2018/10/15	37	32.05	20	31.98	32.00	17	26,269	0.06%
2018/10/12	16	32.02	19	31.99	31.85	-3	26,475	-0.01%
2018/10/11	23.6	31.84	27	32.10	31.80	-3.4	26,210	-0.01%
2018/10/09	32	35.58	48	35.43	35.30	-16	26,240	-0.06%
2018/10/08	43	35.82	39	35.22	35.15	4	26,051	0.02%
2018/10/05	18	37.65	16	37.00	36.80	2	25,907	0.01%
2018/10/04	57	40.56	36	40.28	40.00	21	25,635	0.08%
2018/10/03	29	41.83	25	41.26	40.40	4	25,839	0.02%
2018/10/02	10	43.18	7	43.26	42.60	3	26,084	0.01%
2018/10/01	34	42.91	9	43.12	43.20	25	26,286	0.10%
2018/09/28	68	43.26	82	43.13	43.50	-14	26,732	-0.05%
2018/09/27	25	43.16	16.3	43.15	42.20	8.7	26,709	0.03%
2018/09/26	23	44.16	20	43.97	43.80	3	27,040	0.01%
2018/09/25	54.2	44.73	40	44.57	44.15	14.2	26,956	0.05%
2018/09/21	37.1	42.78	48	43.35	43.85	-10.9	26,206	-0.04%
2018/09/20	19	41.29	27	41.32	40.75	-8	25,600	-0.03%
2018/09/19	32	41.85	21	40.98	40.20	11	25,686	0.04%
2018/09/18	28	41.56	35	41.06	40.95	-7	25,896	-0.03%
2018/09/17	80	42.20	50	42.22	42.40	30	26,186	0.11%
2018/09/14	23	39.97	44	40.63	41.45	-21	25,773	-0.08%
2018/09/13	26	38.79	35	38.43	37.70	-9	25,506	-0.04%
2018/09/12	42	38.85	35	38.56	38.65	7	25,568	0.03%
2018/09/11	24	39.26	28	39.36	39.60	-4	25,723	-0.02%
2018/09/10	83	38.59	92	39.51	37.45	-9	25,491	-0.04%
2018/09/07	56	43.06	112	42.27	41.50	-56	25,119	-0.22%	大賣/
2018/09/06	8	44.84	14	44.90	44.00	-6	25,060	-0.02%
2018/09/05	19	44.63	22	44.32	44.55	-3	25,627	-0.01%
2018/09/04	30	43.97	34	43.79	43.85	-4	27,102	-0.01%
2018/09/03	31	44.46	16	45.49	43.55	15	27,874	0.05%
2018/08/31	12	46.42	23	46.78	47.25	-11	28,015	-0.04%
2018/08/30	130	48.19	47	48.30	47.50	83	28,162	0.29%	大買/
2018/08/29	40	47.26	39	47.25	47.60	1	28,205	0.00%
2018/08/28	25	47.66	21	47.44	47.10	4	28,746	0.01%
2018/08/27	12	45.49	41	46.14	47.20	-29	28,901	-0.10%
2018/08/24	34	44.29	39	44.36	42.95	-5	29,383	-0.02%
2018/08/23	13	47.06	5	47.18	46.40	8	30,829	0.03%
2018/08/22	3	47.40	3	47.10	47.10	0	31,632	0.00%
2018/08/21	18	47.44	10.3	47.41	47.00	7.8	33,184	0.02%
2018/08/20	39	47.24	13	48.07	47.00	26	34,269	0.08%
2018/08/17	6	51.38	12	51.61	51.80	-6	34,573	-0.02%
2018/08/16	26	50.65	25	50.81	51.20	1	34,777	0.00%
2018/08/15	21	51.30	20	51.67	50.20	1	35,119	0.00%
2018/08/14	45	53.18	51	52.84	53.50	-6	35,718	-0.02%
2018/08/13	43	55.10	9.1	55.50	53.60	33.9	35,970	0.09%
2018/08/10	31	59.83	40	59.50	58.80	-9	36,641	-0.02%
2018/08/09	20	59.16	17	59.36	59.60	3	38,103	0.01%
2018/08/08	26.2	59.93	34	59.40	58.60	-7.9	39,838	-0.02%
2018/08/07	21	59.00	23	59.52	59.50	-2	40,602	0.00%
2018/08/06	0	0.00	20	58.02	58.30	-20	41,808	-0.05%
2018/08/03	52	57.12	43	56.96	57.80	9	42,958	0.02%
2018/08/02	49	58.21	29	58.58	56.50	20	43,259	0.05%
2018/08/01	17	61.62	9	61.84	61.80	8	43,841	0.02%
2018/07/31	21	62.51	23.1	62.33	63.00	-2.1	45,167	0.00%
2018/07/30	11	62.59	4	63.20	61.80	7	45,338	0.02%
2018/07/27	9	63.23	10.3	63.66	64.60	-1.3	45,469	0.00%
2018/07/26	20	64.32	35	63.73	63.30	-15	45,878	-0.03%
2018/07/25	13	63.36	25	63.44	63.00	-12	46,171	-0.03%
2018/07/24	14	62.61	8	62.84	62.90	6	46,194	0.01%
2018/07/23	29	61.38	40	60.35	62.80	-11	46,073	-0.02%
2018/07/20	32	64.31	65	63.64	62.40	-33	46,066	-0.07%
2018/07/19	42	63.71	43.8	63.73	64.00	-1.8	45,727	0.00%
2018/07/18	33.1	61.68	34	62.26	61.50	-0.9	46,120	0.00%
2018/07/17	3	63.80	7	63.91	62.60	-4	46,538	-0.01%
2018/07/16	20	63.79	23.5	63.90	64.30	-3.5	47,402	-0.01%
2018/07/13	25	63.98	39	63.11	62.30	-14	48,285	-0.03%
2018/07/12	52	62.37	66	62.24	62.10	-14	47,998	-0.03%
2018/07/11	48	61.83	38	61.88	62.00	10	47,915	0.02%
2018/07/10	67	60.54	51.3	61.33	62.40	15.7	47,730	0.03%
2018/07/09	69.1	58.77	71	58.45	57.80	-1.9	47,682	0.00%
2018/07/06	59	56.70	63	57.28	58.70	-4	47,345	-0.01%
2018/07/05	40	54.32	51.2	54.48	53.90	-11.2	46,923	-0.02%
2018/07/04	24	54.58	44	55.29	53.00	-20	46,768	-0.04%
2018/07/03	10	59.20	20	59.42	58.10	-10	46,387	-0.02%
2018/07/02	26.2	60.42	29	60.30	59.10	-2.9	46,387	-0.01%
2018/06/29	17	61.38	19.2	61.35	62.30	-2.2	46,271	0.00%
2018/06/28	71.5	62.03	50.1	61.57	60.80	21.4	46,268	0.05%
2018/06/27	59	61.27	58	61.11	61.60	1	45,965	0.00%
2018/06/26	52	60.02	50	60.04	60.70	2	45,735	0.00%
2018/06/25	26	58.47	12	59.16	57.60	14	45,247	0.03%
2018/06/22	16	60.59	13	60.20	59.70	3	45,234	0.01%
2018/06/21	24.4	62.21	41	62.04	62.50	-16.6	45,060	-0.04%
2018/06/20	73.1	61.98	71.3	61.88	60.60	1.8	44,997	0.00%
2018/06/19	52	65.41	37	64.76	64.50	15	44,847	0.03%
2018/06/15	45	68.04	36	67.49	66.60	9	44,751	0.02%
2018/06/14	111.1	67.03	88	67.40	68.10	23.1	44,648	0.05%	大買/
2018/06/13	103.1	68.85	152	68.17	67.00	-48.9	44,859	-0.11%	大買/大賣/
2018/06/12	241.1	72.58	189	72.04	70.00	52.1	44,681	0.12%	大買/大賣/
2018/06/11	56	67.43	127	68.12	69.70	-71	43,257	-0.16%	大賣/
2018/06/08	68	63.28	43.3	63.15	63.40	24.7	42,538	0.06%
2018/06/07	71	65.56	68	65.74	65.00	3	42,363	0.01%
2018/06/06	48.5	65.70	80	65.62	66.00	-31.5	42,989	-0.07%
2018/06/05	98.4	64.29	111	65.03	63.70	-12.6	43,474	-0.03%	大賣/
2018/06/04	90	67.11	151	66.74	67.30	-61	42,688	-0.14%	大賣/
2018/06/01	111.2	69.04	72	68.37	67.10	39.2	42,378	0.09%	大買/
2018/05/31	274	70.77	447	70.73	69.90	-173	41,822	-0.41%	大買/大賣/鉅額交易
2018/05/30	111.2	67.03	125	67.21	67.80	-13.8	40,393	-0.03%	大買/大賣/
2018/05/29	520.3	67.30	409	67.24	66.40	111.3	39,562	0.28%	大買/大賣/鉅額交易
2018/05/28	159.2	62.86	108	64.36	64.80	51.2	37,968	0.13%	大買/大賣/
2018/05/25	91	60.01	89	60.34	60.50	2	36,847	0.01%
2018/05/24	82	59.35	138	59.32	59.30	-56	36,381	-0.15%	大賣/
2018/05/23	194	59.38	172	59.56	58.90	22	36,141	0.06%	大買/大賣/
2018/05/22	155	60.79	155	59.45	58.50	0	35,613	0.00%	大買/大賣/
2018/05/21	83	63.40	92	62.76	62.60	-9	34,997	-0.03%
2018/05/18	95.2	62.10	93	62.22	63.20	2.2	34,507	0.01%
2018/05/17	206.2	63.35	149	62.60	61.20	57.2	33,760	0.17%	大買/大賣/
2018/05/16	168	60.66	202	61.72	62.00	-34	32,460	-0.10%	大買/大賣/
2018/05/15	146	57.46	96.2	57.48	57.30	49.8	31,009	0.16%	大買/
2018/05/14	177	57.16	224	57.12	58.10	-47	30,392	-0.15%	大買/大賣/
2018/05/11	93.1	54.74	107	54.78	52.90	-13.9	29,133	-0.05%	大賣/
2018/05/10	66	52.40	39	51.79	53.50	27	27,993	0.10%
2018/05/09	182	53.34	46	53.15	52.50	136	27,547	0.49%	大買/鉅額交易
2018/05/08	102	53.07	120.1	53.34	53.80	-18.1	26,881	-0.07%	大買/大賣/
2018/05/07	33	48.26	25	48.73	50.00	8	25,652	0.03%
2018/05/04	15	47.81	38	47.19	47.25	-23	25,600	-0.09%
2018/05/03	29	49.59	36	49.38	48.75	-7	25,913	-0.03%
2018/05/02	114	47.37	105	48.54	48.90	9	25,992	0.03%	大買/大賣/
2018/04/30	6	47.50	29	47.16	46.80	-23	26,032	-0.09%
2018/04/27	13	46.60	33	46.47	46.50	-20	27,327	-0.07%
2018/04/26	19	46.77	17	47.63	45.90	2	28,276	0.01%
2018/04/25	11	46.30	27	47.11	47.60	-16	28,445	-0.06%
2018/04/24	179	48.59	59	48.27	46.25	120	29,126	0.41%	大買/鉅額交易
2018/04/23	51	50.01	63	49.98	48.80	-12	28,557	-0.04%
2018/04/20	116	49.29	76	49.11	48.70	40	28,578	0.14%	大買/
2018/04/19	77	47.92	86	48.48	49.10	-9	27,712	-0.03%
2018/04/18	2	44.25	8	44.63	44.65	-6	26,756	-0.02%
2018/04/17	13	44.73	34	44.70	44.05	-21	26,930	-0.08%
2018/04/16	29	46.02	13	45.98	45.50	16	27,170	0.06%
2018/04/13	40	46.21	52	46.64	45.65	-12	27,575	-0.04%
2018/04/12	7	44.69	2	44.85	44.90	5	27,359	0.02%
2018/04/11	22	45.43	15	45.71	45.05	7	28,225	0.02%
2018/04/10	22	44.89	21	44.52	44.60	1	28,851	0.00%
2018/04/09	5	44.11	24	43.84	43.80	-19	29,531	-0.06%
2018/04/03	39	43.90	20	43.95	44.25	19	29,498	0.06%
2018/04/02	15	43.29	9	43.51	43.05	6	29,804	0.02%
2018/03/31	14	43.66	86	43.80	44.00	-72	29,953	-0.24%
2018/03/30	12	45.58	13	45.80	44.70	-1	30,304	0.00%
2018/03/29	31	46.98	41	45.80	45.50	-10	30,876	-0.03%
2018/03/28	13	45.82	2	46.00	45.80	11	30,715	0.04%
2018/03/27	6	46.95	6	46.94	47.15	0	30,879	0.00%
2018/03/26	5	45.55	3	45.45	45.75	2	31,408	0.01%
2018/03/23	27	45.10	16	45.21	45.00	11	31,596	0.03%
2018/03/22	21	47.97	102	47.66	47.05	-81	31,550	-0.26%	大賣/
2018/03/21	20	47.45	3	47.70	47.00	17	31,458	0.05%
2018/03/20	82	47.18	7	47.10	47.25	75	31,677	0.24%
2018/03/19	51	48.73	69	48.05	47.65	-18	31,851	-0.06%
2018/03/16	64	48.22	58	48.08	47.20	6	31,592	0.02%
2018/03/15	35	46.72	17	46.69	47.00	18	31,638	0.06%
2018/03/14	19	47.87	121	47.17	46.90	-102	31,960	-0.32%	大賣/鉅額交易
2018/03/13	8	48.21	15	48.33	48.55	-7	32,804	-0.02%
2018/03/12	96	47.96	60	47.93	47.75	36	33,151	0.11%
2018/03/09	81	45.88	97	46.60	47.50	-16	33,111	-0.05%
2018/03/08	15	43.15	8	43.09	43.20	7	33,139	0.02%
2018/03/07	12	42.62	10	42.44	42.70	2	33,542	0.01%
2018/03/06	116	42.09	5	42.33	42.40	111	33,993	0.33%	大買/鉅額交易
2018/03/05	27	41.95	40	42.08	41.40	-13	34,392	-0.04%
2018/03/02	11	44.07	9	44.12	44.10	2	34,552	0.01%
2018/03/01	7.2	45.03	10	44.80	45.00	-2.9	35,135	-0.01%
2018/02/27	16	45.75	30	45.74	45.30	-14	35,753	-0.04%
2018/02/26	25	45.77	18	45.92	45.50	7	36,140	0.02%
2018/02/23	25	44.97	46	44.84	44.50	-21	36,662	-0.06%
2018/02/22	12	44.41	2	44.40	44.15	10	38,036	0.03%
2018/02/21	29	45.12	43	44.84	45.00	-14	39,623	-0.04%
2018/02/12	35	43.39	17	43.80	43.00	18	39,949	0.04%
2018/02/09	68	42.15	64	41.71	42.90	4	40,294	0.01%
2018/02/08	35	43.79	22	43.99	43.50	13	40,591	0.03%
2018/02/07	88	45.31	79	45.68	45.10	9	40,855	0.02%
2018/02/06	37	43.19	14	44.33	42.50	23	41,706	0.06%
2018/02/05	23	45.91	22	46.10	47.20	1	43,336	0.00%
2018/02/02	15	47.10	6	47.23	47.20	9	44,680	0.02%
2018/02/01	40.2	48.69	49	48.38	48.00	-8.9	46,364	-0.02%
2018/01/31	14.2	47.25	21	47.36	48.00	-6.9	47,867	-0.01%
2018/01/30	34	49.23	23	49.73	48.60	11	48,603	0.02%
2018/01/29	22.2	49.65	37	49.73	49.85	-14.9	48,644	-0.03%
2018/01/26	95	50.18	93	49.68	49.00	2	48,988	0.00%
2018/01/25	72.2	50.15	74.5	50.83	49.50	-2.4	48,892	0.00%
2018/01/24	47.2	52.77	45	52.38	52.30	2.2	48,813	0.00%
2018/01/23	101.2	53.91	148	53.29	52.40	-46.9	49,067	-0.10%	大買/大賣/
2018/01/22	47	51.56	34.2	52.23	53.60	12.8	48,434	0.03%
2018/01/19	14	48.49	36	48.47	48.75	-22	49,111	-0.04%
2018/01/18	129	48.41	124	48.28	47.90	5	49,222	0.01%	大買/大賣/
2018/01/17	50	47.52	24	47.11	46.90	26	49,485	0.05%
2018/01/16	81.2	47.72	60	47.53	47.05	21.2	50,360	0.04%
2018/01/15	13	46.25	9	46.41	47.00	4	51,050	0.01%
2018/01/12	9	46.58	5	46.67	45.90	4	51,888	0.01%
2018/01/11	17	45.80	38	46.01	46.20	-21	52,157	-0.04%
2018/01/10	57.2	46.57	44	46.15	45.85	13.2	52,303	0.03%
2018/01/09	79.2	46.58	124	46.88	47.25	-44.9	52,530	-0.09%	大賣/
2018/01/08	86.2	45.83	39	46.38	45.05	47.2	52,941	0.09%
2018/01/05	74.2	47.60	263	47.62	47.15	-188.8	53,817	-0.35%	大賣/鉅額交易
2018/01/04	104	45.28	60	46.08	46.50	44	54,411	0.08%	大買/
2018/01/03	81	43.99	196	44.88	43.95	-115	53,809	-0.21%	大賣/鉅額交易
2018/01/02	7.2	42.38	19	42.28	42.35	-11.8	53,322	-0.02%