合晶 (6182)-富邦-左營券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.15	0	0.00	39.20	1	2,937	0.03%
2024/04/25	1	39.00	0.1	39.15	39.20	0.9	2,940	0.03%
2024/04/24	0	0.00	0.1	39.00	39.00	-0.1	2,969	0.00%
2024/04/23	8.1	38.57	2	38.65	38.55	6.1	3,016	0.20%
2024/04/19	5	39.02	0	0.00	38.85	5	3,009	0.17%
2024/04/18	1	39.75	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	0.00	6.1	40.20	39.75	-6.1	2,966	-0.21%
2024/04/16	3	39.25	5	39.30	38.90	-2	2,945	-0.07%
2024/04/15	0	0.00	9	39.99	40.10	-9	2,945	-0.31%
2024/04/12	2	39.40	2	39.70	39.45	0	2,947	0.00%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	2	40.10	1.1	39.95	39.95	0.9	3,008	0.03%
2024/04/03	0	0.00	1	39.70	39.95	-1	3,069	-0.03%
2024/04/02	1	39.70	1	40.15	40.15	0	3,112	0.00%
2024/04/01	2	39.80	13	39.83	39.90	-11	3,203	-0.34%
2024/03/29	0	0.00	1	38.90	39.00	-1	3,209	-0.03%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	39.10	13	39.12	39.00	-13	3,324	-0.39%
2024/03/26	2	38.85	0.2	38.80	38.75	1.8	3,388	0.05%
2024/03/25	6	39.23	0	0.00	39.10	6	3,432	0.17%
2024/03/22	1.1	39.80	0	0.00	39.70	1.1	3,537	0.03%
2024/03/21	4	40.08	0	0.00	40.00	4	3,678	0.11%
2024/03/20	5	40.40	14	40.57	40.15	-9	3,999	-0.23%
2024/03/19	1	39.60	0	0.00	39.60	1	4,036	0.02%
2024/03/18	1	38.80	2	38.80	38.80	-1	4,353	-0.02%
2024/03/15	7	39.88	0	0.00	39.70	7	4,579	0.15%
2024/03/14	6	40.22	2	40.20	40.20	4	4,547	0.09%
2024/03/13	4.7	40.86	1	41.85	40.70	3.7	4,537	0.08%
2024/03/12	16	41.24	0	0.00	41.20	16	4,493	0.36%
2024/03/11	9.4	42.19	2	42.00	41.60	7.4	4,453	0.17%
2024/03/08	18	42.19	29.1	41.99	42.35	-11.1	4,322	-0.26%
2024/03/07	0	40.00	2	40.10	39.95	-2	3,985	-0.05%
2024/03/06	4	39.95	2	40.05	39.85	2	3,958	0.05%
2024/03/04	0.1	40.20	0	40.25	40.10	0	3,992	0.00%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	6	40.08	4	40.00	39.90	2	4,006	0.05%
2024/02/26	3	40.72	3	40.60	40.40	0	3,992	0.00%
2024/02/23	3	41.20	0	0.00	41.00	3	3,963	0.08%
2024/02/22	0	0.00	3	41.65	41.20	-3	3,963	-0.08%
2024/02/21	1	41.30	0	0.00	41.20	1	3,965	0.03%
2024/02/19	0	0.00	0.1	41.80	41.70	-0.1	3,969	0.00%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	0	0.00	6	40.80	41.20	-6	3,965	-0.15%
2024/02/02	0	0.00	1	40.90	41.00	-1	3,969	-0.03%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/30	4.1	40.93	10	40.80	40.55	-5.9	4,055	-0.15%
2024/01/25	8	41.81	0	0.00	41.50	8	4,137	0.19%
2024/01/24	2	42.40	2	42.40	42.35	0	4,158	0.00%
2024/01/22	0	0.00	4	42.60	42.55	-4	4,248	-0.09%
2024/01/19	0	0.00	1	42.40	42.15	-1	4,291	-0.02%
2024/01/18	10	41.70	13	41.30	41.60	-3	4,334	-0.07%
2024/01/17	21	42.24	19	42.20	42.20	2	4,333	0.05%
2024/01/16	0	0.00	10	42.86	43.35	-10	4,309	-0.23%
2024/01/15	10	43.45	3	43.37	43.15	7	4,308	0.16%
2024/01/12	6	42.77	0	0.00	42.75	6	4,315	0.14%
2024/01/11	1	42.40	3	42.83	42.80	-2	4,325	-0.05%
2024/01/10	6	42.34	0	0.00	42.35	6	4,351	0.14%
2024/01/09	6	42.90	2	43.13	43.05	4	4,338	0.09%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0.2	42.95	1	43.00	43.25	-0.8	4,341	-0.02%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2024/01/02	2	43.10	1	43.10	43.05	1	4,297	0.02%
2023/12/29	8	43.35	0	0.00	43.30	8	4,298	0.19%
2023/12/28	4	43.55	0	0.00	43.55	4	4,277	0.09%
2023/12/27	3.8	43.81	0	0.00	43.95	3.8	4,250	0.09%
2023/12/25	16	43.83	21	43.69	43.75	-5	4,130	-0.12%
2023/12/22	8	44.10	0	44.25	44.10	8	4,096	0.19%
2023/12/21	4	44.19	0	0.00	44.05	4	4,051	0.10%
2023/12/20	1.2	44.83	0	0.00	44.65	1.2	3,989	0.03%
2023/12/19	11	44.97	0	45.30	45.00	11	3,943	0.28%
2023/12/18	7.2	46.07	1	48.00	46.05	6.2	3,839	0.16%
2023/12/15	10	48.43	14	48.46	48.05	-4	3,768	-0.11%
2023/12/14	1.3	47.12	0	0.00	47.40	1.3	3,495	0.04%
2023/12/13	12.1	48.33	13.7	47.71	46.45	-1.6	3,474	-0.05%
2023/12/12	11.6	46.80	5.5	46.49	47.60	6.1	3,179	0.19%
2023/12/11	3.2	44.22	2	44.35	44.20	1.2	2,933	0.04%
2023/12/08	1	44.40	0	0.00	44.50	1	2,993	0.03%
2023/12/06	1	44.50	4	44.54	44.35	-3	3,137	-0.10%
2023/12/04	2	45.05	0	0.00	45.00	2	3,281	0.06%
2023/11/28	1	44.30	0	0.00	44.85	1	3,332	0.03%
2023/11/21	1	44.04	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	2	44.00	44.05	-2	3,340	-0.06%
2023/11/17	0	43.75	0	0.00	43.80	0	3,358	0.00%
2023/11/16	0	0.00	2	43.70	43.80	-2	3,373	-0.06%
2023/11/15	0	43.10	13.1	43.00	43.00	-13	3,371	-0.39%
2023/11/14	0.1	42.84	0	0.00	42.65	0.1	3,404	0.00%
2023/11/13	0	0.00	3	43.20	42.95	-3	3,426	-0.09%
2023/11/10	1	42.60	12	42.49	42.90	-11	3,449	-0.32%
2023/11/09	7	42.51	0	0.00	42.40	7	3,456	0.20%
2023/11/08	3	43.37	2	43.53	43.15	1	3,457	0.03%
2023/11/07	1	43.00	7	42.99	43.00	-6	3,444	-0.17%
2023/11/06	6.1	43.42	3	43.83	43.50	3.1	3,448	0.09%
2023/11/02	1	45.15	2	45.25	45.15	-1	3,480	-0.03%
2023/11/01	1	43.85	0	0.00	44.60	1	3,501	0.03%
2023/10/31	3	43.85	1	44.15	43.60	2	3,473	0.06%
2023/10/30	0	0.00	1	45.40	45.10	-1	3,470	-0.03%
2023/10/27	0	0.00	4	46.00	45.80	-4	3,464	-0.12%
2023/10/25	4	47.10	0	0.00	46.15	4	3,467	0.12%
2023/10/24	1	46.65	3	46.47	46.70	-2	3,475	-0.06%
2023/10/20	0	0.00	3	46.10	46.00	-3	3,539	-0.08%
2023/10/18	0	0.00	2	46.25	45.90	-2	3,621	-0.06%
2023/10/13	0	0.00	5	46.46	46.50	-5	3,861	-0.13%
2023/10/12	0	0.00	1	45.70	45.85	-1	3,963	-0.03%
2023/10/06	1	45.70	2	45.93	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	1.4	45.54	46.00	-1.4	4,280	-0.03%
2023/10/03	0	0.00	4.1	45.14	45.00	-4.1	4,457	-0.09%
2023/09/27	0.1	44.10	0	0.00	44.00	0.1	4,641	0.00%
2023/09/26	0	0.00	2	44.95	44.65	-2	4,648	-0.04%
2023/09/25	2	44.83	1	45.05	44.95	1	4,702	0.02%
2023/09/22	3	43.95	0	0.00	45.20	3	4,714	0.06%
2023/09/21	0.1	44.85	1	45.05	44.85	-0.9	4,742	-0.02%
2023/09/20	4	45.20	7.4	44.71	44.90	-3.4	4,817	-0.07%
2023/09/19	0.2	46.30	1	47.00	45.70	-0.8	4,900	-0.02%
2023/09/18	1	47.09	5	46.91	46.70	-4	4,853	-0.08%
2023/09/15	1	46.75	1.3	46.76	46.50	-0.3	4,802	-0.01%
2023/09/13	1	46.30	2	45.83	45.90	-1	4,749	-0.02%
2023/09/12	0	0.00	2	45.73	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	5	44.90	44.40	-5	4,792	-0.10%
2023/09/08	2	45.00	4	44.79	44.85	-2	5,009	-0.04%
2023/09/07	1	44.90	4	44.95	44.85	-3	4,970	-0.06%
2023/09/05	0	0.00	1	43.75	43.55	-1	4,848	-0.02%
2023/09/01	0	0.00	8	42.98	43.10	-8	4,864	-0.16%
2023/08/31	2	42.90	6	42.83	42.60	-4	4,871	-0.08%
2023/08/30	0	0.00	3	42.55	42.45	-3	4,885	-0.06%
2023/08/29	0	0.00	5	42.35	42.50	-5	4,909	-0.10%
2023/08/28	1	42.05	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	3	42.25	42.15	-3	4,910	-0.06%
2023/08/24	1	41.75	4	41.60	41.75	-3	4,913	-0.06%
2023/08/23	1	41.85	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	3	41.95	41.65	-3	4,921	-0.06%
2023/08/21	0	0.00	1	41.15	41.10	-1	4,900	-0.02%
2023/08/18	3	41.38	0	0.00	41.25	3	4,893	0.06%
2023/08/16	1	39.70	8.1	39.44	39.90	-7.1	4,857	-0.15%
2023/08/15	0.2	39.35	0	0.00	39.25	0.2	4,833	0.00%
2023/08/14	2.2	39.15	3	38.88	39.25	-0.9	4,827	-0.02%
2023/08/09	5	40.73	0	0.00	40.45	5	4,724	0.11%
2023/08/08	9	41.77	0	0.00	41.50	9	4,637	0.19%
2023/08/07	4	42.19	4	42.51	42.30	0	4,601	0.00%
2023/08/04	0	42.85	6	42.78	42.70	-6	4,583	-0.13%
2023/08/02	19	42.40	0	0.00	42.45	19	4,603	0.41%
2023/08/01	1	42.55	0	0.00	43.05	1	4,540	0.02%
2023/07/31	17.1	42.67	0	0.00	42.50	17.1	4,534	0.38%
2023/07/28	1	43.80	0	0.00	43.50	1	4,463	0.02%
2023/07/27	0	0.00	8	43.42	43.60	-8	4,464	-0.18%
2023/07/26	9	42.80	0	0.00	42.75	9	4,454	0.20%
2023/07/25	1	43.60	1	43.60	43.55	0	4,430	0.00%
2023/07/24	1	43.15	20	43.50	43.05	-19	4,423	-0.43%
2023/07/21	0	44.60	0	0.00	44.40	0	4,421	0.00%
2023/07/20	0	0.00	1	45.75	45.60	-1	4,426	-0.02%
2023/07/19	6	46.36	2	45.98	45.60	4	4,456	0.09%
2023/07/18	9	48.52	3	48.32	48.60	6	4,399	0.14%
2023/07/17	71	48.84	4	48.86	48.90	67	4,293	1.56%
2023/07/14	0	0.00	1	47.90	48.45	-1	4,239	-0.02%
2023/07/13	9.1	47.99	21	47.68	47.35	-11.9	4,166	-0.29%
2023/07/12	8	47.93	3	48.37	48.10	5	4,123	0.12%
2023/07/11	33	47.87	42	47.75	47.80	-9	4,014	-0.22%
2023/07/10	4	47.13	2	47.15	47.30	2	3,981	0.05%
2023/07/07	1	46.35	0	0.00	46.70	1	3,963	0.03%
2023/07/06	6	47.64	5	47.75	47.75	1	3,922	0.03%
2023/07/04	0	0.00	0.3	46.99	46.75	-0.3	3,838	-0.01%
2023/07/03	0	0.00	4	47.35	47.30	-4	3,841	-0.10%
2023/06/30	0	0.00	0.2	47.15	47.30	-0.2	3,822	-0.01%
2023/06/29	3.2	46.82	7	47.13	46.95	-3.8	3,842	-0.10%
2023/06/28	0	0.00	10	47.18	47.20	-10	3,834	-0.26%
2023/06/27	7	46.84	18	47.19	46.60	-11	3,836	-0.29%
2023/06/21	1	46.30	20	46.05	46.15	-19	3,831	-0.50%
2023/06/20	4.1	45.92	34	45.90	45.95	-29.9	3,980	-0.75%
2023/06/19	30	46.30	1	46.50	46.25	29	4,117	0.70%
2023/06/16	0	0.00	2	46.35	46.65	-2	4,269	-0.05%
2023/06/15	9.1	46.41	1	46.25	46.40	8.1	4,270	0.19%
2023/06/14	30	46.13	4.1	45.94	46.30	25.9	4,244	0.61%
2023/06/12	0	0.00	1	44.25	43.85	-1	4,195	-0.02%
2023/06/09	2	43.78	0	0.00	43.90	2	4,224	0.05%
2023/06/08	3	44.22	0	0.00	44.05	3	4,254	0.07%
2023/06/06	4	44.85	0	0.00	45.20	4	4,371	0.09%
2023/06/02	2	44.80	0	0.00	44.75	2	4,433	0.05%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	3	44.75	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	8	44.87	44.80	-8	4,461	-0.18%
2023/05/24	0	43.95	0	44.10	44.00	0	4,492	0.00%
2023/05/23	2	44.05	0.1	44.00	44.10	2	4,510	0.04%
2023/05/22	0	0.00	0.1	43.90	43.70	-0.1	4,504	0.00%
2023/05/17	0	0.00	5	43.20	43.00	-5	4,643	-0.11%
2023/05/15	0	0.00	10	42.13	42.25	-10	4,660	-0.21%
2023/05/11	4	42.14	1	42.05	42.05	3	4,834	0.06%
2023/05/10	3	42.60	0	0.00	42.60	3	4,903	0.06%
2023/05/09	1.1	42.76	0	0.00	42.60	1.1	4,975	0.02%
2023/05/08	0	0.00	2	44.20	43.80	-2	4,988	-0.04%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	0	44.00	0	0.00	44.10	0	5,198	0.00%
2023/05/02	0	0.00	2.1	44.05	44.00	-2.1	5,268	-0.04%
2023/04/28	2	43.60	0.1	43.50	43.20	1.9	5,378	0.04%
2023/04/27	1	42.80	5	43.10	43.20	-4	5,360	-0.07%
2023/04/26	5.1	42.21	104	42.25	42.50	-98.9	5,334	-1.85%	大賣/
2023/04/25	71.1	43.14	0.1	43.30	42.55	71	5,320	1.33%
2023/04/24	33.1	43.71	0.1	43.90	43.55	33.1	5,314	0.62%
2023/04/21	10.1	44.62	3	45.20	44.10	7.1	5,301	0.13%
2023/04/20	3	45.42	0	0.00	45.15	3	5,273	0.06%
2023/04/19	3.1	45.40	0	0.00	45.25	3.1	5,337	0.06%
2023/04/18	2	46.25	0	0.00	46.15	2	5,261	0.04%
2023/04/17	4.2	46.17	3	46.35	46.15	1.2	5,238	0.02%
2023/04/14	8.1	46.76	0	0.00	46.70	8.1	5,182	0.16%
2023/04/13	45.1	47.48	0	0.00	46.85	45.1	5,147	0.88%
2023/04/12	2	48.08	0	0.00	48.35	2	5,035	0.04%
2023/04/11	0.1	48.50	0	0.00	48.30	0.1	4,993	0.00%
2023/04/10	5	48.57	0	0.00	48.65	5	4,980	0.10%
2023/04/07	0	0.00	2	48.15	47.90	-2	4,918	-0.04%
2023/03/31	0	0.00	1	49.10	48.50	-1	4,867	-0.02%
2023/03/30	1.1	48.37	0	0.00	48.65	1.1	4,837	0.02%
2023/03/29	2	47.98	0	0.00	48.00	2	4,819	0.04%
2023/03/28	0	0.00	1.3	48.18	48.10	-1.3	4,807	-0.03%
2023/03/27	0	0.00	3	49.18	48.90	-3	4,706	-0.06%
2023/03/24	2.1	49.35	16	49.52	49.35	-13.9	4,633	-0.30%
2023/03/23	41	49.15	36	49.46	49.55	5	4,531	0.11%
2023/03/22	4	48.51	1.6	48.78	48.90	2.4	4,355	0.06%
2023/03/21	2.3	47.82	9	48.19	47.70	-6.8	4,191	-0.16%
2023/03/20	0	47.00	14	47.03	47.20	-14	4,007	-0.35%
2023/03/17	8.5	46.64	11.1	46.82	46.20	-2.6	3,945	-0.07%
2023/03/16	15.5	46.42	5	46.48	46.45	10.5	3,860	0.27%
2023/03/15	1	46.00	2	46.25	45.95	-1	3,782	-0.03%
2023/03/14	1	44.05	6	44.32	44.90	-5	3,738	-0.13%
2023/03/13	3	44.45	1	44.65	44.75	2	3,733	0.05%
2023/03/10	1	45.75	1	46.70	45.40	0	3,731	0.00%
2023/03/09	0	0.00	2	46.30	46.20	-2	3,782	-0.05%
2023/03/08	0	0.00	2	46.73	46.90	-2	3,772	-0.05%
2023/03/07	0	0.00	8	46.23	46.10	-8	3,742	-0.21%
2023/03/06	4	45.88	4.2	45.63	46.05	-0.2	3,738	-0.01%
2023/03/03	0	0.00	1	45.15	45.00	-1	3,738	-0.03%
2023/03/02	2.1	44.83	13	44.81	44.75	-11	3,832	-0.29%
2023/03/01	1	44.90	0	0.00	45.10	1	3,897	0.03%
2023/02/24	3	44.78	0	0.00	44.90	3	3,889	0.08%
2023/02/23	0	0.00	2	45.38	45.35	-2	3,899	-0.05%
2023/02/22	5	44.96	0	0.00	45.15	5	3,948	0.13%
2023/02/21	3.1	45.90	0	0.00	45.85	3.1	3,949	0.08%
2023/02/16	21	46.02	23	46.34	46.45	-2	4,165	-0.05%
2023/02/14	0	0.00	2	45.30	45.05	-2	4,354	-0.05%
2023/02/13	0.1	45.30	0	0.00	45.15	0.1	4,433	0.00%
2023/02/10	2	45.83	2	47.00	45.70	0	4,528	0.00%
2023/02/09	2	46.85	3	46.93	46.65	-1	4,594	-0.02%
2023/02/08	19	46.26	0	0.00	46.15	19	4,578	0.41%
2023/02/07	1	44.95	3	45.42	46.20	-2	4,562	-0.04%
2023/02/06	1	44.65	1	45.35	44.70	0	4,616	0.00%
2023/02/03	2	45.85	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0	0.00	3.2	46.11	46.10	-3.2	4,610	-0.07%
2023/02/01	1	45.45	3	45.63	45.50	-2	4,585	-0.04%
2023/01/31	1	44.10	1	44.75	44.85	0	4,618	0.00%
2023/01/30	1.2	44.25	28	44.04	44.50	-26.9	4,570	-0.59%
2023/01/17	0	0.00	0.1	42.10	42.10	-0.1	4,472	0.00%
2023/01/16	0	42.00	0	0.00	42.20	0	4,562	0.00%
2023/01/13	13	42.65	0	42.60	41.80	13	4,593	0.28%
2023/01/12	4	42.58	0	0.00	42.55	4	4,600	0.09%
2023/01/11	1	43.45	0	0.00	43.40	1	4,613	0.02%
2023/01/10	14	43.79	3	43.52	43.90	11	4,666	0.24%
2023/01/09	24	43.60	22	44.15	44.25	2	4,683	0.04%
2023/01/06	0	0.00	1	42.50	42.50	-1	4,652	-0.02%
2023/01/05	1	41.65	7	42.12	41.65	-6	4,758	-0.13%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	0.1	41.55	41.45	-0.1	4,896	0.00%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	41.40	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.50	42.15	-1	5,257	-0.02%
2022/12/23	1.1	41.51	0	0.00	41.80	1.1	5,471	0.02%
2022/12/20	3	42.53	0	0.00	41.85	3	6,069	0.05%
2022/12/19	1	43.85	4	43.45	43.40	-3	6,280	-0.05%
2022/12/16	2	43.75	1	43.95	43.65	1	6,368	0.02%
2022/12/15	3	44.92	1	44.80	44.60	2	6,395	0.03%
2022/12/14	2	44.50	2	44.70	44.80	0	6,467	0.00%
2022/12/13	1	44.15	0	0.00	43.85	1	6,483	0.02%
2022/12/09	3	44.37	0	0.00	44.25	3	6,550	0.05%
2022/12/08	0	0.00	1	44.80	44.85	-1	6,563	-0.02%
2022/12/07	0	0.00	5	44.75	44.75	-5	6,595	-0.08%
2022/12/06	5	46.32	0	0.00	46.00	5	6,609	0.08%
2022/12/05	4	47.73	0	0.00	47.70	4	6,613	0.06%
2022/12/02	2	47.63	0	0.00	47.60	2	6,622	0.03%
2022/12/01	3	47.50	3	47.48	47.70	0	6,644	0.00%
2022/11/30	0	0.00	1	46.00	45.95	-1	6,594	-0.02%
2022/11/29	3	45.05	2	45.00	45.20	1	6,728	0.01%
2022/11/25	2	45.95	1	46.35	45.90	1	6,802	0.01%
2022/11/24	2	46.25	7	46.49	46.50	-5	6,820	-0.07%
2022/11/23	3	45.50	0.1	45.63	45.20	2.9	6,795	0.04%
2022/11/18	1	45.60	0.2	45.98	45.65	0.8	7,432	0.01%
2022/11/16	4	45.28	3	45.57	46.10	1	7,464	0.01%
2022/11/15	1	45.65	4	45.81	46.00	-3	7,430	-0.04%
2022/11/14	10	44.86	9	44.92	45.00	1	7,468	0.01%
2022/11/11	4.4	44.82	8.1	45.14	44.75	-3.7	7,530	-0.05%
2022/11/10	1	43.70	3	43.85	43.80	-2	7,430	-0.03%
2022/11/08	3	42.55	4	42.75	42.25	-1	7,570	-0.01%
2022/11/07	9	42.23	10	42.35	42.35	-1	7,805	-0.01%
2022/11/04	2	41.80	6	41.50	42.20	-4	8,032	-0.05%
2022/11/03	4	40.84	9	41.20	41.40	-5	8,027	-0.06%
2022/11/02	1	40.50	1	41.10	41.00	0	8,098	0.00%
2022/11/01	4	40.21	4	40.20	40.20	0	8,034	0.00%
2022/10/31	2	39.90	3	39.95	39.90	-1	8,129	-0.01%
2022/10/28	3	39.33	3	39.35	39.05	0	8,131	0.00%
2022/10/27	2	39.90	20	39.71	39.95	-18	8,121	-0.22%
2022/10/26	2.5	37.72	1	37.95	37.60	1.5	8,063	0.02%
2022/10/25	1	38.90	0	0.00	38.30	1	8,072	0.01%
2022/10/21	0	0.00	1	39.05	39.05	-1	8,078	-0.01%
2022/10/20	4	38.93	5	38.86	38.70	-1	8,089	-0.01%
2022/10/19	3.2	39.79	1	39.80	39.00	2.2	8,105	0.03%
2022/10/18	6.1	39.39	8	39.81	39.55	-1.9	8,090	-0.02%
2022/10/17	1	37.70	1	38.25	39.80	0	8,162	0.00%
2022/10/14	4	38.36	4	38.45	38.95	0	8,231	0.00%
2022/10/13	10	37.47	4	37.94	36.40	6	8,282	0.07%
2022/10/12	3	38.65	3	38.65	38.70	0	8,242	0.00%
2022/10/11	4.1	38.55	6	38.55	38.40	-1.9	8,291	-0.02%
2022/10/07	3	40.60	1	40.60	40.60	2	8,336	0.02%
2022/10/06	3	40.93	2	40.68	41.10	1	8,352	0.01%
2022/10/05	4	41.35	4	41.83	40.80	0	8,345	0.00%
2022/10/04	0	0.00	4	39.79	39.90	-4	8,311	-0.05%
2022/10/03	1	38.40	3	38.25	38.60	-2	8,391	-0.02%
2022/09/30	10	38.85	8	38.29	39.45	2	8,407	0.02%
2022/09/29	4	38.64	4	38.88	38.30	0	8,428	0.00%
2022/09/28	6	38.75	5	38.93	37.90	1	8,439	0.01%
2022/09/27	2.3	39.82	4	39.41	40.30	-1.7	8,331	-0.02%
2022/09/26	18.1	41.13	22	40.54	40.15	-3.9	8,083	-0.05%
2022/09/23	2	44.55	2	45.08	44.60	0	7,976	0.00%
2022/09/22	6	45.31	5	45.08	45.80	1	7,992	0.01%
2022/09/21	1	45.35	1	46.05	45.35	0	7,978	0.00%
2022/09/20	3	46.90	4	46.98	46.60	-1	7,971	-0.01%
2022/09/19	1	46.90	2	47.45	46.80	-1	8,015	-0.01%
2022/09/16	5	47.45	2	47.90	47.25	3	8,045	0.04%
2022/09/15	4.1	48.83	2	48.98	48.25	2.1	8,114	0.03%
2022/09/14	10	48.44	14	48.05	48.80	-4	8,186	-0.05%
2022/09/13	3	49.20	2	49.53	48.90	1	8,228	0.01%
2022/09/12	1.4	49.14	3	49.40	49.30	-1.6	8,309	-0.02%
2022/09/08	2	47.58	3	47.97	48.00	-1	8,404	-0.01%
2022/09/07	3	46.55	6	46.67	46.50	-3	8,480	-0.04%
2022/09/06	8	48.00	3	47.50	47.30	5	8,494	0.06%
2022/09/05	10	49.44	4	49.11	48.50	6	8,483	0.07%
2022/09/02	1	51.30	1	51.00	51.00	0	8,479	0.00%
2022/09/01	2	50.85	4	51.05	51.10	-2	8,484	-0.02%
2022/08/31	3	51.90	4	51.60	52.20	-1	8,464	-0.01%
2022/08/30	6	51.47	9	51.67	52.00	-3	8,477	-0.04%
2022/08/29	13.3	50.66	1	51.00	50.70	12.3	8,441	0.15%
2022/08/26	12	53.46	7	53.64	52.70	5	8,393	0.06%
2022/08/25	9	53.02	13	53.00	53.60	-4	8,176	-0.05%
2022/08/24	4	50.83	6	50.70	50.30	-2	7,970	-0.03%
2022/08/23	7	50.44	7	50.29	50.70	0	8,204	0.00%
2022/08/22	1	50.80	2	51.15	50.80	-1	8,484	-0.01%
2022/08/19	5	51.88	4	51.68	51.60	1	8,626	0.01%
2022/08/18	8	51.28	4	50.85	51.50	4	8,886	0.05%
2022/08/17	5	50.84	3	51.20	50.90	2	8,984	0.02%
2022/08/16	9	51.10	6	50.92	51.00	3	9,064	0.03%
2022/08/15	13	50.18	6	49.80	50.20	7	8,954	0.08%
2022/08/12	4	50.53	2	50.50	50.30	2	8,964	0.02%
2022/08/11	16	49.28	24	49.43	49.60	-8	8,792	-0.09%
2022/08/10	0	0.00	22.1	46.63	47.60	-22.1	8,698	-0.25%
2022/08/09	7	46.87	7	47.21	47.10	0	8,845	0.00%
2022/08/08	21	45.85	0	0.00	45.95	21	9,344	0.23%
2022/08/05	1	45.60	1	46.15	46.50	0	9,800	0.00%
2022/08/04	1	44.51	0	0.00	45.30	1	9,801	0.01%
2022/08/03	4	45.28	10	45.12	45.10	-6	9,954	-0.06%
2022/08/02	2	45.50	0	0.00	45.45	2	10,187	0.02%
2022/08/01	6	47.21	2.1	47.87	47.15	3.9	10,426	0.04%
2022/07/29	9	47.71	7	48.11	47.75	2	10,543	0.02%
2022/07/28	9.1	47.64	7	47.64	47.00	2.1	10,780	0.02%
2022/07/27	7	46.79	5	46.26	47.15	2	10,957	0.02%
2022/07/26	14	46.46	12	46.41	45.90	2	10,981	0.02%
2022/07/25	7	47.44	2	47.53	47.55	5	11,009	0.05%
2022/07/22	7.1	48.50	0	0.00	48.10	7.1	11,136	0.06%
2022/07/21	3	48.07	8	48.47	48.95	-5	11,207	-0.04%
2022/07/20	7.3	47.87	14	47.85	47.25	-6.7	11,225	-0.06%
2022/07/19	7	46.55	0	0.00	46.55	7	11,345	0.06%
2022/07/18	4	47.98	5	48.01	48.20	-1	11,402	-0.01%
2022/07/15	2	47.25	4	47.44	47.55	-2	11,364	-0.02%
2022/07/14	2	46.08	0	0.00	46.15	2	11,335	0.02%
2022/07/13	6.3	45.27	5.4	45.21	44.80	0.9	11,443	0.01%
2022/07/12	9	44.87	3	45.37	44.00	6	11,600	0.05%
2022/07/11	15	47.55	11	47.58	47.30	4	11,749	0.03%
2022/07/08	5	46.03	6	46.28	46.40	-1	11,789	-0.01%
2022/07/07	8	44.86	8	44.25	44.90	0	11,800	0.00%
2022/07/06	10	44.43	10	44.50	43.30	0	12,100	0.00%
2022/07/05	7	45.26	6	45.39	46.00	1	12,371	0.01%
2022/07/04	1	44.55	2	45.23	44.55	-1	12,364	-0.01%
2022/07/01	11	46.21	8	47.15	45.05	3	12,365	0.02%
2022/06/30	9.3	48.30	8	48.41	48.05	1.3	12,273	0.01%
2022/06/29	6	50.35	4	50.40	50.50	2	12,324	0.02%
2022/06/28	6	50.85	3	50.97	51.00	3	12,440	0.02%
2022/06/27	7	52.27	11.1	52.06	52.40	-4.1	12,592	-0.03%
2022/06/24	3	50.50	3	50.87	50.50	0	12,776	0.00%
2022/06/23	7	49.63	5	50.27	49.95	2	13,229	0.02%
2022/06/22	11	50.97	8.3	50.54	50.20	2.7	14,000	0.02%
2022/06/21	5	51.70	3.1	51.00	52.40	1.9	14,530	0.01%
2022/06/20	5.5	51.34	4.2	51.94	50.20	1.3	14,839	0.01%
2022/06/17	14	53.14	10	52.75	52.60	4	14,885	0.03%
2022/06/16	4	55.63	4	56.83	54.60	0	14,888	0.00%
2022/06/15	5	57.42	6	57.85	57.00	-1	14,993	-0.01%
2022/06/14	6	58.05	4	57.08	58.40	2	15,309	0.01%
2022/06/13	12.5	57.95	8	58.23	57.70	4.5	15,378	0.03%
2022/06/10	7	60.51	5	60.42	60.50	2	15,371	0.01%
2022/06/09	5	61.08	9	61.27	61.00	-4	15,626	-0.03%
2022/06/08	15	61.51	6	61.83	60.80	9	15,664	0.06%
2022/06/07	4	61.30	4	61.08	61.30	0	15,905	0.00%
2022/06/06	4	61.05	13	61.12	61.00	-9	16,035	-0.06%
2022/06/02	4	61.73	11	61.67	61.60	-7	16,288	-0.04%
2022/06/01	10.3	61.73	21	61.55	61.60	-10.7	16,483	-0.06%
2022/05/31	15	62.33	9	62.52	62.30	6	16,488	0.04%
2022/05/30	11	61.85	14	62.27	62.00	-3	16,441	-0.02%
2022/05/27	18	60.93	16	60.84	60.70	2	16,268	0.01%
2022/05/26	16	60.54	15.1	60.31	60.00	1	16,175	0.01%
2022/05/25	13	59.41	14	59.23	59.80	-1	15,883	-0.01%
2022/05/24	9	59.08	4	59.18	57.50	5	15,892	0.03%
2022/05/23	3	59.27	3	59.93	59.40	0	15,785	0.00%
2022/05/20	6.2	59.36	3	59.17	59.60	3.2	15,830	0.02%
2022/05/19	9.1	59.17	9	58.28	59.60	0.1	15,801	0.00%
2022/05/18	5	60.00	20	59.36	59.30	-15	15,781	-0.10%
2022/05/17	5.1	59.64	7	59.37	60.10	-2	15,738	-0.01%
2022/05/16	18.1	60.05	7	59.46	58.60	11.1	15,715	0.07%
2022/05/13	27	58.33	15	58.25	59.70	12	15,340	0.08%
2022/05/12	7.1	55.43	7	56.54	55.50	0	15,166	0.00%
2022/05/11	8	57.39	8.3	57.32	56.90	-0.3	15,825	0.00%
2022/05/10	9.1	56.46	8	56.40	58.00	1.1	16,239	0.01%
2022/05/09	18.3	56.90	26	57.04	56.60	-7.7	16,322	-0.05%
2022/05/06	7.1	55.50	4	55.58	55.50	3.1	16,342	0.02%
2022/05/05	9	57.38	12	57.52	57.80	-3	16,717	-0.02%
2022/05/04	14	55.74	9	55.67	55.60	5	16,714	0.03%
2022/05/03	4	55.48	5	55.00	55.50	-1	16,822	-0.01%
2022/04/29	20	54.92	4	55.35	54.30	16	17,101	0.09%
2022/04/28	7	54.51	11	54.73	54.70	-4	17,318	-0.02%
2022/04/27	13.2	52.29	10	52.35	53.80	3.2	17,354	0.02%
2022/04/26	8	55.20	6	55.48	54.70	2	17,287	0.01%
2022/04/25	11	54.56	10	54.97	54.20	1	17,357	0.01%
2022/04/22	6.2	58.56	5	58.54	57.90	1.2	17,523	0.01%
2022/04/21	5	59.78	4	60.03	59.90	1	17,766	0.01%
2022/04/20	7	59.19	6.1	59.20	58.90	0.9	18,011	0.00%
2022/04/19	5.3	59.83	4	60.40	59.30	1.3	18,412	0.01%
2022/04/18	10	59.52	16.5	59.77	59.00	-6.5	18,403	-0.04%
2022/04/15	18.1	59.20	8	59.01	58.40	10.1	18,432	0.05%
2022/04/14	14	61.26	9	61.72	60.80	5	18,655	0.03%
2022/04/13	6	62.20	2	62.15	62.40	4	18,634	0.02%
2022/04/12	18.2	61.96	17	62.26	60.90	1.2	18,821	0.01%
2022/04/11	12.4	64.01	5	65.70	62.60	7.4	18,728	0.04%
2022/04/08	3	68.13	2	68.00	68.00	1	18,893	0.01%
2022/04/07	14	68.41	4	69.45	68.00	10	18,970	0.05%
2022/04/06	4	68.50	2	68.80	69.40	2	19,232	0.01%
2022/04/01	17.2	68.07	4	68.10	69.00	13.2	19,662	0.07%
2022/03/31	7.1	69.20	4	69.30	68.90	3.1	19,841	0.02%
2022/03/30	7.1	70.02	14	69.99	69.80	-6.9	19,946	-0.03%
2022/03/29	12.1	70.33	5	69.74	70.00	7.1	20,416	0.03%
2022/03/28	27.3	68.90	20	68.99	70.50	7.3	20,327	0.04%
2022/03/25	36.1	72.11	13	72.75	71.10	23.1	20,092	0.11%
2022/03/24	32.1	76.04	11	76.15	76.30	21.1	19,374	0.11%
2022/03/23	19	78.47	30	78.95	79.00	-11	19,064	-0.06%
2022/03/22	4	77.15	12	76.98	77.20	-8	19,631	-0.04%
2022/03/21	2	75.80	5	76.28	75.80	-3	19,753	-0.02%
2022/03/18	11	75.35	16	75.37	75.30	-5	20,122	-0.02%
2022/03/17	19	73.91	17	74.25	74.90	2	20,327	0.01%
2022/03/16	5	70.80	5	70.52	70.40	0	20,662	0.00%
2022/03/15	6	70.62	3	70.70	70.20	3	21,408	0.01%
2022/03/14	11	72.60	7	73.06	72.50	4	23,269	0.02%
2022/03/11	6	70.92	7.3	71.01	71.40	-1.3	23,531	-0.01%
2022/03/10	18	71.96	13	71.91	71.70	5	24,096	0.02%
2022/03/09	6	68.53	3.2	69.68	68.60	2.8	24,579	0.01%
2022/03/08	18.2	69.89	15	69.39	68.10	3.2	25,744	0.01%
2022/03/07	12.3	72.56	6	72.63	72.00	6.3	27,870	0.02%
2022/03/04	5	76.70	9	76.54	76.50	-4	30,560	-0.01%
2022/03/03	2.1	78.10	9	77.48	77.40	-6.9	32,162	-0.02%
2022/03/02	21	75.86	25	76.00	76.30	-4	33,425	-0.01%
2022/03/01	3	75.00	8	73.90	75.20	-5	35,505	-0.01%
2022/02/25	7.3	72.15	5	72.50	72.40	2.3	37,159	0.01%
2022/02/24	18.2	72.68	11	74.48	71.50	7.2	37,706	0.02%
2022/02/23	16	75.37	2	75.35	75.80	14	38,556	0.04%
2022/02/22	13.4	75.28	6	75.60	74.90	7.4	38,753	0.02%
2022/02/21	5	77.62	1.1	77.70	77.30	3.9	38,827	0.01%
2022/02/18	4	77.50	4	77.03	78.30	0	39,120	0.00%
2022/02/17	10	77.76	4	77.65	77.00	6	39,815	0.02%
2022/02/16	8	78.54	10.1	78.71	78.10	-2.1	39,830	-0.01%
2022/02/15	6	78.23	6	77.97	77.80	0	40,095	0.00%
2022/02/14	9	78.58	25	78.10	77.80	-16	40,215	-0.04%
2022/02/11	40	79.04	26	79.95	79.70	14	40,771	0.03%
2022/02/10	57	76.43	61	77.45	78.10	-4	40,750	-0.01%
2022/02/09	23.1	74.82	18.1	74.84	74.70	5	40,664	0.01%
2022/02/08	17.2	72.72	10.1	73.00	73.00	7.1	41,039	0.02%
2022/02/07	23.1	73.13	16	73.00	73.40	7.1	40,868	0.02%
2022/01/26	21	75.22	22	75.58	76.80	-1	40,695	0.00%
2022/01/25	28	75.83	29	75.33	75.40	-1	41,051	0.00%
2022/01/24	20	73.97	18	74.49	75.30	2	41,508	0.00%
2022/01/21	7.1	74.02	5	74.28	73.10	2.1	41,929	0.01%
2022/01/20	4.2	76.73	0.1	76.20	77.60	4.1	41,885	0.01%
2022/01/19	2	77.10	2	77.45	77.10	0	41,826	0.00%
2022/01/18	8	79.34	13	79.38	78.60	-5	41,937	-0.01%
2022/01/17	12.1	79.73	7	78.82	79.30	5.1	41,950	0.01%
2022/01/14	11.2	77.46	8	77.53	78.10	3.2	42,033	0.01%
2022/01/13	9	79.77	11	79.56	79.60	-2	42,427	0.00%
2022/01/12	34	80.31	27	80.42	78.20	7	42,420	0.02%
2022/01/11	7	78.61	3	79.53	78.30	4	42,167	0.01%
2022/01/10	5	79.26	18	77.28	80.00	-13	42,243	-0.03%
2022/01/07	11	78.57	5	79.10	78.50	6	42,337	0.01%
2022/01/06	9	82.14	2	82.55	82.90	7	41,989	0.02%
2022/01/05	5	83.24	11	83.08	82.50	-6	42,144	-0.01%
2022/01/04	13	85.42	23	85.46	85.50	-10	42,220	-0.02%
2022/01/03	31	87.05	12	85.86	84.80	19	42,114	0.05%
2021/12/30	1	84.80	7	85.26	85.50	-6	42,011	-0.01%
2021/12/29	16	85.34	17	85.56	85.00	-1	42,044	0.00%
2021/12/28	22	85.13	14	85.12	84.20	8	41,934	0.02%
2021/12/27	9.6	84.43	16	83.60	84.70	-6.4	41,756	-0.02%
2021/12/24	48	83.19	47.1	83.70	82.50	0.9	41,692	0.00%
2021/12/23	54	84.00	61	84.12	83.20	-7	41,679	-0.02%
2021/12/22	3	81.47	1	81.90	81.00	2	41,410	0.00%
2021/12/21	14	81.15	9	81.02	81.20	5	41,428	0.01%
2021/12/20	6	82.62	5	82.48	82.20	1	41,361	0.00%
2021/12/17	6	82.55	15	82.67	82.40	-9	41,536	-0.02%
2021/12/16	13	85.06	10	85.22	84.50	3	41,773	0.01%
2021/12/15	3.1	81.84	3	81.57	81.80	0.1	41,044	0.00%
2021/12/14	6	80.70	6	81.28	81.60	0	41,013	0.00%
2021/12/13	5.1	83.62	11.1	83.22	82.80	-6	40,747	-0.01%
2021/12/10	57	85.17	61	85.38	84.90	-4	40,474	-0.01%
2021/12/09	77.1	86.70	68	85.91	84.60	9	39,901	0.02%
2021/12/08	81.4	87.90	108	88.03	88.40	-26.6	39,235	-0.07%	大賣/
2021/12/07	24	84.01	52	83.63	84.30	-28	37,600	-0.07%
2021/12/06	29	84.03	23	83.39	83.30	6	37,365	0.02%
2021/12/03	13	85.90	25	85.79	86.50	-12	37,287	-0.03%
2021/12/02	40.1	86.73	34	86.13	85.40	6.1	37,252	0.02%
2021/12/01	80.3	85.04	72.2	85.67	86.70	8.2	36,316	0.02%
2021/11/30	93	86.08	87.1	85.78	81.80	6	34,565	0.02%
2021/11/29	63	80.60	95	81.15	84.90	-32	32,731	-0.10%
2021/11/26	104	78.35	302.5	77.52	77.20	-198.5	31,324	-0.63%	大買/大賣/鉅額交易
2021/11/25	198.1	77.46	38.5	77.57	79.70	159.5	30,253	0.53%	大買/鉅額交易
2021/11/24	121	76.15	40.4	76.24	76.40	80.6	28,302	0.28%	大買/
2021/11/23	34.1	69.91	14	69.60	69.50	20.1	27,223	0.07%
2021/11/22	27	70.35	31.1	70.52	71.20	-4.1	27,501	-0.02%
2021/11/19	5	68.18	13.1	68.32	67.30	-8.1	27,702	-0.03%
2021/11/18	19	68.38	10	68.15	67.70	9	27,758	0.03%
2021/11/17	13	68.28	8.3	68.95	68.90	4.8	27,904	0.02%
2021/11/16	16	69.62	18	69.25	68.20	-2	27,849	-0.01%
2021/11/15	5	67.54	13.2	67.55	67.40	-8.2	27,355	-0.03%
2021/11/12	21.3	67.83	18.1	66.88	66.80	3.2	27,411	0.01%
2021/11/11	20.1	68.96	14	68.64	68.60	6.1	27,191	0.02%
2021/11/10	53	69.43	54.3	70.17	69.60	-1.3	27,049	0.00%
2021/11/09	43	68.92	42.8	68.62	68.30	0.2	26,377	0.00%
2021/11/08	11.8	67.36	3	67.66	66.60	8.8	25,834	0.03%
2021/11/05	21	68.11	22	68.03	66.30	-1	25,599	0.00%
2021/11/04	8	64.95	8.2	64.78	64.70	-0.2	25,211	0.00%
2021/11/03	14.9	64.30	6	64.33	64.10	8.9	25,388	0.04%
2021/11/02	19	66.79	16	66.33	65.50	3	25,396	0.01%
2021/11/01	20	67.66	12.3	67.40	68.00	7.7	25,138	0.03%
2021/10/29	18	63.76	27.4	63.69	64.20	-9.4	24,825	-0.04%
2021/10/28	8	62.78	15.3	62.78	61.60	-7.3	24,286	-0.03%
2021/10/27	5	62.06	10	61.77	62.10	-5	24,335	-0.02%
2021/10/26	19	61.74	22	61.70	61.20	-3	24,811	-0.01%
2021/10/25	18.6	61.13	15	61.54	61.60	3.6	25,087	0.01%
2021/10/22	24.1	61.51	35	61.99	62.00	-10.9	25,756	-0.04%
2021/10/21	25.5	61.30	36	61.38	60.50	-10.5	26,940	-0.04%
2021/10/20	14	58.46	10	58.73	58.30	4	27,151	0.01%
2021/10/19	8	57.00	0	0.00	57.10	8	27,572	0.03%
2021/10/18	11	57.76	3.5	57.93	56.80	7.5	28,329	0.03%
2021/10/15	7	57.81	16	58.03	58.80	-9	28,865	-0.03%
2021/10/14	4	55.23	9	55.64	55.10	-5	29,007	-0.02%
2021/10/13	21	55.97	8	56.44	54.90	13	29,386	0.04%
2021/10/12	20.8	58.40	11	59.18	57.70	9.8	29,393	0.03%
2021/10/08	9.2	61.16	5	61.33	61.30	4.2	29,452	0.01%
2021/10/07	15.3	61.45	15.5	61.59	62.10	-0.2	29,875	0.00%
2021/10/06	3.7	60.23	6	59.40	58.50	-2.3	31,380	-0.01%
2021/10/05	1.2	58.97	24	58.09	60.40	-22.8	32,249	-0.07%
2021/10/04	16.4	60.34	11	61.82	58.20	5.4	32,428	0.02%
2021/10/01	13.1	60.92	6	60.53	60.50	7.1	33,205	0.02%
2021/09/30	7.5	62.88	8	63.58	63.60	-0.5	34,625	0.00%
2021/09/29	12.5	64.06	28.5	64.04	63.20	-16	34,630	-0.05%
2021/09/28	42	67.67	8	67.28	67.10	34	34,636	0.10%
2021/09/27	4	68.43	15	68.35	68.10	-11	34,805	-0.03%
2021/09/24	50	70.35	32.2	69.43	69.00	17.8	35,209	0.05%
2021/09/23	22	70.54	41	69.92	69.60	-19	35,387	-0.05%
2021/09/22	5	69.02	9	68.86	69.30	-4	35,842	-0.01%
2021/09/17	15.1	67.96	11	68.69	69.40	4.1	36,073	0.01%
2021/09/16	20	68.88	25	68.87	69.00	-5	36,748	-0.01%
2021/09/15	9	67.11	22	67.32	67.10	-13	37,667	-0.03%
2021/09/14	13	68.36	10	68.57	68.10	3	39,322	0.01%
2021/09/13	24	68.90	6	69.47	68.30	18	40,604	0.04%
2021/09/10	15	68.63	12	67.91	69.30	3	41,229	0.01%
2021/09/09	8	67.01	33	66.92	67.00	-25	43,160	-0.06%
2021/09/08	27.1	65.71	14.5	65.47	65.00	12.6	43,523	0.03%
2021/09/07	20	68.85	24.5	70.13	68.60	-4.5	43,238	-0.01%
2021/09/06	8	70.90	16.2	71.09	70.60	-8.2	42,950	-0.02%
2021/09/03	32.2	71.09	50.4	71.27	72.00	-18.2	42,853	-0.04%
2021/09/02	96	72.25	71.8	72.45	68.80	24.2	43,072	0.06%
2021/09/01	13	69.88	31	70.13	70.70	-18	42,978	-0.04%
2021/08/31	16	69.99	28	70.25	70.40	-12	43,744	-0.03%
2021/08/30	9	69.27	11	70.05	69.60	-2	43,580	0.00%
2021/08/27	81	69.86	46.1	69.51	68.70	35	43,718	0.08%
2021/08/26	54	69.66	52.2	69.74	70.20	1.8	43,464	0.00%
2021/08/25	78.1	68.54	77	68.14	68.70	1.1	42,798	0.00%
2021/08/24	10	65.57	5.5	65.50	64.60	4.5	41,825	0.01%
2021/08/23	5	64.22	17.2	64.29	64.90	-12.2	41,991	-0.03%
2021/08/20	59	62.03	49	62.06	62.00	10	42,002	0.02%
2021/08/19	12	60.88	28.3	61.25	60.00	-16.3	42,029	-0.04%
2021/08/18	23	58.25	43	58.17	60.30	-20	42,809	-0.05%
2021/08/17	21	56.77	30	58.25	56.00	-9	42,930	-0.02%
2021/08/16	36	60.14	17	60.41	59.20	19	42,830	0.04%
2021/08/13	14	62.01	9	61.72	59.80	5	42,736	0.01%
2021/08/12	17	62.71	9	62.86	63.00	8	42,761	0.02%
2021/08/11	19	62.64	18	62.99	63.00	1	42,854	0.00%
2021/08/10	21	64.12	11.6	63.89	62.70	9.4	42,903	0.02%
2021/08/09	22.1	67.40	13	66.34	65.50	9.1	43,104	0.02%
2021/08/06	18.5	70.03	3	69.43	69.30	15.5	43,250	0.04%
2021/08/05	4	71.20	18	71.64	71.60	-14	43,441	-0.03%
2021/08/04	30	71.04	26	70.77	69.70	4	43,842	0.01%
2021/08/03	8	69.26	13	69.11	69.00	-5	43,935	-0.01%
2021/08/02	24.1	69.10	25	69.60	68.70	-0.9	44,212	0.00%
2021/07/30	31	70.66	32	71.43	69.80	-1	44,358	0.00%
2021/07/29	103.5	70.07	112	69.42	71.80	-8.5	44,148	-0.02%	大買/大賣/
2021/07/28	80	67.57	73.5	67.44	67.60	6.5	44,340	0.01%
2021/07/27	129	73.37	644	73.80	71.70	-515	44,608	-1.15%	大買/大賣/鉅額交易
2021/07/26	32	71.04	43	70.98	71.20	-11	43,726	-0.03%
2021/07/23	37.5	69.28	30	69.39	67.90	7.5	43,313	0.02%
2021/07/22	89	69.99	46.5	69.85	69.30	42.5	43,250	0.10%
2021/07/21	41	67.36	43.5	66.75	66.40	-2.5	43,084	-0.01%
2021/07/20	20	66.26	15	65.99	65.10	5	44,059	0.01%
2021/07/19	24	66.24	43.1	66.85	67.10	-19.1	45,994	-0.04%
2021/07/16	23	65.19	16	65.74	65.10	7	47,289	0.01%
2021/07/15	52	65.93	37.5	65.36	65.50	14.5	50,274	0.03%
2021/07/14	31.5	68.02	89	67.64	66.50	-57.5	51,027	-0.11%
2021/07/13	127.2	69.18	140.1	69.18	67.10	-12.9	50,995	-0.03%	大買/大賣/
2021/07/12	162	65.81	133.2	66.53	67.70	28.8	49,305	0.06%	大買/大賣/
2021/07/09	73.2	64.42	67	64.20	63.90	6.2	48,631	0.01%
2021/07/08	112.1	65.07	78	65.09	64.20	34.1	49,415	0.07%	大買/
2021/07/07	104	65.00	142	64.73	65.70	-38	49,823	-0.08%	大買/大賣/
2021/07/06	15	60.96	27	60.91	60.70	-12	49,067	-0.02%
2021/07/05	18	62.02	21	62.46	62.00	-3	50,883	-0.01%
2021/07/02	5	60.40	8.2	60.48	61.30	-3.2	51,926	-0.01%
2021/07/01	23.1	59.33	26.3	59.41	58.80	-3.2	52,148	-0.01%
2021/06/30	47	61.95	29.5	61.94	61.10	17.5	51,772	0.03%
2021/06/29	43.1	62.68	56	62.83	62.00	-12.9	51,477	-0.03%
2021/06/28	49	61.27	33.1	61.33	61.00	16	50,641	0.03%
2021/06/25	45.1	62.16	52	61.89	60.90	-6.9	50,287	-0.01%
2021/06/24	71.1	63.01	85.2	63.05	62.80	-14.2	49,465	-0.03%
2021/06/23	122	62.13	118.4	62.08	64.50	3.6	48,366	0.01%	大買/大賣/
2021/06/22	66	60.68	54	60.71	59.60	12	46,598	0.03%
2021/06/21	33.6	58.69	94.1	58.47	59.20	-60.5	45,198	-0.13%
2021/06/18	105	59.36	100	59.64	58.00	5	44,400	0.01%	大買/
2021/06/17	150	56.35	133	55.03	56.50	17	42,212	0.04%	大買/大賣/
2021/06/16	51	54.04	40	54.24	53.20	11	41,615	0.03%
2021/06/15	30	54.52	38	54.23	54.50	-8	41,494	-0.02%
2021/06/11	42	54.17	7	53.73	53.70	35	41,405	0.08%
2021/06/10	52	56.05	25	55.44	55.10	27	41,386	0.07%
2021/06/09	76	54.74	148	54.89	54.50	-72	40,538	-0.18%	大賣/
2021/06/08	112.1	54.14	127	54.33	53.40	-14.9	39,603	-0.04%	大買/大賣/
2021/06/07	32	51.29	59	51.85	52.30	-27	38,610	-0.07%
2021/06/04	41	52.61	12	52.26	51.50	29	38,533	0.08%
2021/06/03	19	52.21	17	52.12	52.70	2	38,248	0.01%
2021/06/02	25	51.53	26	50.90	50.70	-1	37,984	0.00%
2021/06/01	26	51.80	13	52.32	51.60	13	37,889	0.03%
2021/05/28	136	51.17	75	51.27	50.80	61	37,541	0.16%	大買/
2021/05/27	24	50.00	26	50.25	50.00	-2	37,595	-0.01%
2021/05/26	55	50.66	68	51.18	49.65	-13	38,069	-0.03%
2021/05/25	16	47.71	15	47.93	49.35	1	37,991	0.00%
2021/05/24	8.1	44.64	15	44.67	44.90	-6.9	37,818	-0.02%
2021/05/21	1	43.60	0	0.00	44.10	1	37,958	0.00%
2021/05/20	13	44.38	8	44.07	42.90	5	38,330	0.01%
2021/05/19	13	44.80	9	44.71	45.55	4	38,318	0.01%
2021/05/18	29.2	44.13	17	44.46	45.15	12.2	38,251	0.03%
2021/05/17	9.1	41.91	60	41.53	41.35	-50.9	38,136	-0.13%
2021/05/14	12.1	45.56	10	45.15	44.45	2.1	37,652	0.01%
2021/05/13	40	45.99	30	45.89	46.10	10	37,223	0.03%
2021/05/12	15.3	47.38	27	45.68	45.20	-11.7	36,716	-0.03%
2021/05/11	19	48.37	45	49.20	48.10	-26	35,969	-0.07%
2021/05/10	24	52.06	12	52.34	51.50	12	35,516	0.03%
2021/05/07	41	53.54	18	53.84	54.70	23	35,156	0.07%
2021/05/06	27.1	52.26	51	51.99	51.20	-23.9	34,824	-0.07%
2021/05/05	88.1	53.63	102	53.71	51.80	-13.9	34,990	-0.04%	大賣/
2021/05/04	83.2	55.59	83	55.57	55.20	0.2	34,372	0.00%
2021/05/03	51	56.45	58	56.88	54.90	-7	33,362	-0.02%
2021/04/29	66	57.92	47.2	57.97	58.00	18.8	32,885	0.06%
2021/04/28	13	57.33	38	57.76	56.90	-25	32,626	-0.08%
2021/04/27	70	56.78	45.1	56.56	56.10	25	32,409	0.08%
2021/04/26	103.1	60.33	158	59.85	58.80	-55	31,778	-0.17%	大買/大賣/
2021/04/23	94	57.20	73	57.25	58.30	21	30,344	0.07%
2021/04/22	91.2	56.43	112	56.54	53.00	-20.8	29,151	-0.07%	大賣/
2021/04/21	112	56.10	81.7	57.03	56.40	30.3	27,746	0.11%	大買/
2021/04/20	17	50.95	41.1	50.99	52.90	-24.1	24,892	-0.10%
2021/04/19	92	47.65	107	47.73	48.15	-15	23,884	-0.06%	大賣/
2021/04/16	57	46.14	12	46.05	46.15	45	23,470	0.19%
2021/04/15	10	46.19	20	46.27	46.50	-10	23,342	-0.04%
2021/04/14	10	46.64	25	47.79	46.55	-15	23,124	-0.06%
2021/04/13	92	50.81	93	51.25	48.20	-1	22,165	0.00%
2021/04/12	13	49.42	31	49.74	48.60	-18	20,842	-0.09%
2021/04/09	47	48.78	72	48.95	48.55	-25	20,153	-0.12%
2021/04/08	191	46.39	258	46.53	48.00	-67	18,280	-0.37%	大買/大賣/
2021/04/07	47	43.56	39	43.47	43.65	8	17,193	0.05%
2021/04/06	14	41.81	72	41.99	42.45	-58	17,560	-0.33%
2021/04/01	4	41.99	3	41.63	41.75	1	17,712	0.01%
2021/03/31	6	41.78	10	41.99	42.20	-4	17,669	-0.02%
2021/03/30	8	41.33	0	0.00	41.25	8	17,764	0.05%
2021/03/29	22	41.39	1	41.75	41.60	21	18,033	0.12%
2021/03/26	54	41.14	21	41.02	41.15	33	18,784	0.18%
2021/03/25	6	41.07	2	41.40	41.05	4	18,873	0.02%
2021/03/24	7	41.05	5	41.10	41.00	2	19,006	0.01%
2021/03/23	6	41.34	3	41.77	41.15	3	19,321	0.02%
2021/03/22	1	41.65	3	41.97	41.60	-2	19,501	-0.01%
2021/03/19	51	41.45	12.3	41.47	41.55	38.7	19,841	0.20%
2021/03/18	28	42.34	7	42.96	42.20	21	20,037	0.10%
2021/03/17	33	43.29	8	43.53	43.00	25	20,750	0.12%
2021/03/16	11	42.23	30.1	42.74	43.30	-19.1	21,165	-0.09%
2021/03/15	2	41.35	0	0.00	41.55	2	23,087	0.01%
2021/03/12	3	41.02	11	41.50	41.25	-8	24,180	-0.03%
2021/03/11	4	40.95	3	40.77	41.15	1	25,079	0.00%
2021/03/10	13	40.81	2	41.45	40.30	11	27,227	0.04%
2021/03/09	9	40.77	10	40.63	40.80	-1	28,202	0.00%
2021/03/08	0	0.00	19	42.07	41.60	-19	28,620	-0.07%
2021/03/05	17	41.06	17	41.16	40.85	0	29,173	0.00%
2021/03/04	27	42.17	2	42.43	42.00	25	29,757	0.08%
2021/03/03	530	42.64	13.7	42.56	42.45	516.3	29,771	1.73%	大買/鉅額交易
2021/03/02	19	44.89	19	45.67	43.20	0	29,757	0.00%
2021/02/26	60	45.48	18	45.55	44.80	42	29,441	0.14%
2021/02/25	112	45.41	144	45.51	46.50	-32	28,947	-0.11%	大買/大賣/
2021/02/24	29	43.62	5	43.88	42.90	24	28,334	0.08%
2021/02/23	21	44.00	6	43.58	43.40	15	28,170	0.05%
2021/02/22	17	43.53	33	44.00	43.50	-16	27,996	-0.06%
2021/02/19	12	43.03	35	42.77	43.25	-23	27,507	-0.08%
2021/02/18	16.1	42.28	24	42.05	42.45	-8	27,405	-0.03%
2021/02/17	13	40.22	4	40.84	40.90	9	27,170	0.03%
2021/02/05	3	38.85	0	0.00	38.65	3	26,937	0.01%
2021/02/04	14	39.30	6	39.28	38.95	8	26,891	0.03%
2021/02/03	6	39.83	3	40.18	39.40	3	26,883	0.01%
2021/02/02	2	39.65	2	40.10	39.70	0	26,830	0.00%
2021/02/01	0	0.00	1	38.80	39.00	-1	26,794	0.00%
2021/01/29	15	40.15	10	41.13	40.00	5	26,700	0.02%
2021/01/28	2	41.05	6	41.02	41.00	-4	26,567	-0.02%
2021/01/27	7	41.13	17	41.71	41.45	-10	26,466	-0.04%
2021/01/26	50	40.38	1	40.20	40.20	49	25,920	0.19%
2021/01/25	61	40.08	16	40.45	40.40	45	25,874	0.17%
2021/01/22	40	40.24	63	40.20	40.45	-23	25,767	-0.09%
2021/01/21	12	39.08	12	39.62	38.35	0	25,526	0.00%
2021/01/20	32	40.70	70	39.66	39.20	-38	25,271	-0.15%
2021/01/19	2	43.05	8	43.59	42.95	-6	24,844	-0.02%
2021/01/18	20	43.05	14	43.28	43.45	6	24,675	0.02%
2021/01/15	234	44.70	168	44.95	43.85	66	24,390	0.27%	大買/大賣/
2021/01/14	21	43.87	15	43.61	43.35	6	23,214	0.03%
2021/01/13	32	43.15	11	43.15	43.20	21	22,781	0.09%
2021/01/12	6	41.81	11	42.25	41.90	-5	22,334	-0.02%
2021/01/11	8	42.74	25	42.48	42.95	-17	22,159	-0.08%
2021/01/08	25	42.25	10	41.65	42.00	15	22,102	0.07%
2021/01/07	6	42.78	12	42.25	42.00	-6	22,321	-0.03%
2021/01/06	16	41.73	17	41.65	41.55	-1	22,178	0.00%
2021/01/05	8	41.99	2	42.23	42.25	6	21,936	0.03%
2021/01/04	5	41.88	1	42.00	41.80	4	21,825	0.02%
2020/12/31	3	43.37	0	0.00	42.80	3	21,588	0.01%
2020/12/30	41	44.11	32.1	43.86	43.65	8.9	21,398	0.04%
2020/12/29	176	43.87	144.1	44.27	43.90	32	21,047	0.15%	大買/大賣/
2020/12/28	8	41.94	13	42.06	42.65	-5	20,134	-0.02%
2020/12/25	7	42.29	7	42.11	41.70	0	19,751	0.00%
2020/12/24	12	42.28	1	42.00	42.20	11	19,574	0.06%
2020/12/23	9	42.62	5	42.77	42.60	4	19,383	0.02%
2020/12/22	49.5	43.24	49	43.02	41.80	0.5	19,094	0.00%
2020/12/21	1.5	41.18	13	41.20	41.50	-11.5	18,269	-0.06%
2020/12/18	6	41.08	3	41.45	41.10	3	18,105	0.02%
2020/12/17	15	41.55	63	41.47	41.10	-48	17,956	-0.27%
2020/12/16	5	42.73	13	42.82	42.50	-8	17,643	-0.05%
2020/12/15	14	42.28	46	41.70	41.60	-32	17,424	-0.18%
2020/12/14	7	43.86	29	43.68	43.40	-22	17,103	-0.13%
2020/12/11	71	44.53	26	44.44	44.25	45	16,861	0.27%
2020/12/10	35	44.86	61	44.93	44.05	-26	15,993	-0.16%
2020/12/09	241.1	47.86	297	47.59	45.70	-55.9	15,207	-0.37%	大買/大賣/
2020/12/08	97	45.68	30	45.01	45.70	67	13,020	0.51%
2020/12/07	28	43.92	20	43.56	43.05	8	11,934	0.07%
2020/12/04	119	43.77	143	43.64	44.30	-24	11,044	-0.22%	大買/大賣/
2020/12/03	4	40.45	15	41.98	42.55	-11	8,896	-0.12%
2020/12/02	21	39.15	61.5	39.07	38.70	-40.5	8,094	-0.50%
2020/12/01	65	38.88	20	38.82	38.70	45	7,662	0.59%
2020/11/30	24	38.82	19	38.47	37.75	5	7,067	0.07%
2020/11/27	18.5	36.12	6.1	36.18	36.20	12.4	6,504	0.19%
2020/11/26	11	36.15	32	36.10	36.25	-21	6,560	-0.32%
2020/11/25	10	35.39	6	35.48	35.25	4	6,471	0.06%
2020/11/24	29	35.86	16	36.12	35.40	13	6,440	0.20%
2020/11/23	2	35.13	18	35.55	35.95	-16	6,216	-0.26%
2020/11/20	11	34.26	6	34.23	34.35	5	5,793	0.09%
2020/11/19	13	33.87	28	33.94	33.85	-15	5,733	-0.26%
2020/11/18	9	33.48	1	33.50	33.40	8	5,645	0.14%
2020/11/17	2	33.58	5	33.71	33.50	-3	5,675	-0.05%
2020/11/16	4	33.10	3	33.10	33.15	1	5,760	0.02%
2020/11/13	4	32.75	3.2	32.77	32.80	0.8	5,827	0.01%
2020/11/12	7	32.74	2	32.75	32.55	5	6,027	0.08%
2020/11/11	3	32.97	3	32.98	32.85	0	6,233	0.00%
2020/11/10	1	32.50	5	32.55	32.55	-4	6,234	-0.06%
2020/11/06	1	32.85	1	33.25	32.40	0	6,308	0.00%
2020/11/05	1	32.70	1	32.95	32.70	0	6,374	0.00%
2020/11/04	0	0.00	85	32.59	32.60	-85	6,454	-1.32%
2020/11/03	1	32.90	0	0.00	32.90	1	6,647	0.02%
2020/11/02	3	32.47	0	0.00	32.50	3	6,846	0.04%
2020/10/30	12	32.01	3	32.18	31.65	9	6,946	0.13%
2020/10/29	11	32.17	3	32.20	32.35	8	7,069	0.11%
2020/10/28	13	33.38	1	32.90	32.85	12	7,182	0.17%
2020/10/27	3	33.35	0	0.00	33.40	3	7,980	0.04%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/22	1	34.75	5	34.36	34.20	-4	8,650	-0.05%
2020/10/21	3	34.22	1	34.35	34.00	2	8,799	0.02%
2020/10/20	4	34.43	4	34.24	34.10	0	8,904	0.00%
2020/10/19	0	0.00	3	34.53	34.50	-3	8,956	-0.03%
2020/10/16	1	34.85	0	0.00	34.50	1	8,991	0.01%
2020/10/15	7	35.87	7	35.66	35.60	0	8,927	0.00%
2020/10/14	5	34.10	8	33.70	34.25	-3	8,613	-0.03%
2020/10/13	8	33.30	1	33.30	33.45	7	8,718	0.08%
2020/10/12	5	33.59	4	33.81	33.50	1	8,986	0.01%
2020/10/08	4	34.49	4	34.43	34.20	0	9,028	0.00%
2020/10/07	3	34.38	4	34.36	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	2	34.45	34.25	-2	9,169	-0.02%
2020/10/05	3	34.15	0	0.00	34.10	3	9,303	0.03%
2020/09/30	1	34.15	3	33.98	34.15	-2	9,459	-0.02%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	1	33.90	1	33.90	33.90	0	9,959	0.00%
2020/09/25	2	33.08	7	33.30	33.25	-5	10,610	-0.05%
2020/09/24	10	33.96	6	33.99	33.35	4	11,107	0.04%
2020/09/23	4	34.53	3	34.75	34.55	1	11,120	0.01%
2020/09/22	10	34.50	1	34.55	34.55	9	11,169	0.08%
2020/09/21	10	35.06	1	35.35	34.90	9	11,158	0.08%
2020/09/18	32	35.73	0	0.00	35.75	32	11,133	0.29%
2020/09/17	60.8	36.12	60	36.10	36.10	0.8	11,111	0.01%
2020/09/16	24	35.68	6	35.79	35.45	18	10,976	0.16%
2020/09/15	6	35.46	5	35.50	35.30	1	10,937	0.01%
2020/09/14	6	35.23	0	0.00	35.10	6	11,011	0.05%
2020/09/10	12	35.77	2	35.60	35.45	10	11,042	0.09%
2020/09/09	2	35.65	2	34.80	35.90	0	11,088	0.00%
2020/09/08	3	35.23	2	35.30	35.25	1	11,062	0.01%
2020/09/07	69	36.79	66	37.07	35.50	3	11,222	0.03%
2020/09/04	7	34.86	9	35.69	36.00	-2	10,950	-0.02%
2020/09/03	1	35.60	3	35.85	35.35	-2	10,853	-0.02%
2020/09/02	4	35.11	2	35.40	35.60	2	10,878	0.02%
2020/09/01	4	34.88	4	34.91	34.85	0	11,131	0.00%
2020/08/31	6	34.12	1	34.85	34.80	5	10,967	0.05%
2020/08/27	12	34.59	4	34.58	35.15	8	10,857	0.07%
2020/08/26	2	33.90	2	33.88	33.90	0	10,986	0.00%
2020/08/25	1	33.55	6	33.65	33.60	-5	11,005	-0.05%
2020/08/24	0	0.00	1	33.35	33.45	-1	11,001	-0.01%
2020/08/21	1	33.65	1	33.60	33.65	0	11,014	0.00%
2020/08/20	18	33.57	9	33.14	33.00	9	11,012	0.08%
2020/08/19	4	35.96	1	36.80	35.65	3	10,851	0.03%
2020/08/18	50	36.74	49	37.03	36.45	1	10,844	0.01%
2020/08/17	92	36.57	95	36.89	36.85	-3	10,705	-0.03%
2020/08/14	7.1	35.38	6	35.38	35.40	1.1	10,541	0.01%
2020/08/13	4	35.49	1	35.70	35.20	3	10,583	0.03%
2020/08/12	0	0.00	1	35.70	35.55	-1	10,578	-0.01%
2020/08/11	8	35.74	6	36.18	35.40	2	10,619	0.02%
2020/08/10	12	35.43	14	35.54	35.20	-2	10,633	-0.02%
2020/08/07	15	36.22	7	36.29	35.75	8	10,730	0.07%
2020/08/06	11	37.00	11	37.33	37.45	0	10,749	0.00%
2020/08/05	8	37.44	17	37.26	36.90	-9	10,688	-0.08%
2020/08/04	1	36.60	11	37.18	37.10	-10	10,597	-0.09%
2020/08/03	12	36.77	8	36.83	36.85	4	10,564	0.04%
2020/07/31	72	37.48	99	37.22	37.15	-27	10,441	-0.26%
2020/07/30	21	35.83	3	35.82	36.35	18	9,654	0.19%
2020/07/29	10	35.62	3	35.75	35.50	7	9,631	0.07%
2020/07/28	49	35.81	15	35.91	35.65	34	9,736	0.35%
2020/07/27	8	34.86	17	34.94	35.25	-9	9,497	-0.09%
2020/07/24	5	34.62	2	35.28	34.25	3	9,370	0.03%
2020/07/23	2	34.93	6	35.32	34.85	-4	9,367	-0.04%
2020/07/22	2	35.03	19	35.07	35.05	-17	9,487	-0.18%
2020/07/21	3	34.93	3.1	35.15	34.85	-0.1	9,454	0.00%
2020/07/20	4	34.33	3	34.50	34.50	1	9,423	0.01%
2020/07/17	4	34.98	3	35.10	34.85	1	9,443	0.01%
2020/07/16	7	35.20	15	35.19	35.60	-8	9,483	-0.08%
2020/07/15	2	33.70	9	33.95	34.20	-7	9,227	-0.08%
2020/07/14	11	33.74	6	33.51	33.50	5	9,231	0.05%
2020/07/13	2	34.35	1	34.65	34.30	1	9,247	0.01%
2020/07/10	23	35.91	20	35.79	35.55	3	9,270	0.03%
2020/07/09	10	36.82	4	36.85	36.70	6	9,162	0.07%
2020/07/08	6	37.60	6	37.13	37.20	0	9,011	0.00%
2020/07/07	16	36.98	13	37.05	37.00	3	8,909	0.03%
2020/07/06	27	38.82	35.6	38.66	38.55	-8.6	8,697	-0.10%
2020/07/03	28	35.91	25.2	35.38	36.45	2.8	8,188	0.03%
2020/07/02	2	33.98	13	34.12	34.20	-11	7,697	-0.14%
2020/07/01	1	33.85	10	33.75	33.80	-9	7,699	-0.12%
2020/06/30	16	33.41	2	33.53	33.40	14	7,723	0.18%
2020/06/29	4.1	33.05	14	33.28	33.00	-10	7,759	-0.13%
2020/06/24	8	33.48	3	33.30	33.30	5	7,783	0.06%
2020/06/23	3	33.60	2	33.70	33.55	1	7,879	0.01%
2020/06/22	4	33.66	3	33.92	33.50	1	7,964	0.01%
2020/06/19	8	34.08	6.1	33.90	33.60	2	8,082	0.02%
2020/06/18	5	33.44	1	33.35	33.50	4	8,038	0.05%
2020/06/17	4	33.55	3.1	33.60	33.75	1	8,047	0.01%
2020/06/16	5	34.13	8	34.10	33.95	-3	8,149	-0.04%
2020/06/15	8	33.48	9	33.59	33.30	-1	8,200	-0.01%
2020/06/12	17.1	33.71	12	33.75	34.15	5.1	8,265	0.06%
2020/06/11	5.1	32.93	1	32.65	32.75	4.1	8,149	0.05%
2020/06/10	2	33.58	27	33.63	33.70	-25	8,183	-0.31%
2020/06/09	9	34.22	3	34.18	33.90	6	8,370	0.07%
2020/06/08	19	34.94	28	35.25	34.85	-9	8,405	-0.11%
2020/06/05	1	33.95	1	33.95	33.90	0	8,023	0.00%
2020/06/04	2	33.83	3	34.02	33.60	-1	8,147	-0.01%
2020/06/03	4	34.29	4	34.15	34.15	0	8,189	0.00%
2020/06/02	210	34.58	219	34.58	34.55	-9	8,115	-0.11%	大買/大賣/
2020/06/01	8	33.20	5	33.40	33.60	3	7,927	0.04%
2020/05/29	4	32.80	0	0.00	32.75	4	7,968	0.05%
2020/05/28	6.1	33.42	6	33.38	33.10	0.1	8,140	0.00%
2020/05/27	6.1	33.15	3	33.57	33.20	3.1	8,364	0.04%
2020/05/26	2	33.60	2	33.75	33.50	0	8,744	0.00%
2020/05/25	7	32.80	22	33.19	33.70	-15	8,973	-0.17%
2020/05/22	10	32.89	3	33.63	32.60	7	8,967	0.08%
2020/05/21	26	33.76	14	33.86	33.65	12	8,967	0.13%
2020/05/20	9.1	33.27	2	33.40	33.55	7.1	9,054	0.08%
2020/05/19	5	32.97	9	33.06	33.20	-4	9,104	-0.04%
2020/05/18	7.1	32.82	14	32.87	32.40	-7	9,309	-0.07%
2020/05/15	31.1	33.93	4	34.38	33.45	27.1	9,366	0.29%
2020/05/14	15.1	34.11	50	33.94	33.70	-35	9,582	-0.36%
2020/05/13	37.1	33.96	34	34.07	34.40	3.1	9,598	0.03%
2020/05/12	25	33.70	43	33.31	33.40	-18	9,448	-0.19%
2020/05/11	2	33.00	2	33.13	33.05	0	9,464	0.00%
2020/05/08	14.1	33.24	9	33.31	32.70	5.1	9,395	0.05%
2020/05/07	12.1	32.80	31	32.65	32.70	-18.9	9,277	-0.20%
2020/05/06	54	32.79	32	32.38	32.35	22	9,233	0.24%
2020/05/05	9	32.71	43	33.15	32.55	-34	9,207	-0.37%
2020/05/04	23	32.31	3	32.77	32.85	20	9,141	0.22%
2020/04/30	5	31.76	24	32.02	32.70	-19	8,989	-0.21%
2020/04/29	1	30.75	10	30.93	30.90	-9	8,825	-0.10%
2020/04/28	53	31.19	32	30.96	30.95	21	8,819	0.24%
2020/04/27	28	30.12	4	30.41	30.70	24	8,850	0.27%
2020/04/24	1	29.40	2	29.40	29.40	-1	8,714	-0.01%
2020/04/23	0	0.00	1	29.50	29.30	-1	8,710	-0.01%
2020/04/22	30	28.75	30	29.09	29.05	0	8,702	0.00%
2020/04/21	37	29.45	18	29.75	28.75	19	8,808	0.22%
2020/04/20	0	0.00	3	29.08	29.00	-3	8,715	-0.03%
2020/04/17	13	29.01	8.1	28.86	28.80	4.9	8,765	0.06%
2020/04/16	2	29.10	1	29.10	29.10	1	8,703	0.01%
2020/04/15	3	29.13	2	29.35	29.05	1	8,664	0.01%
2020/04/14	7	28.56	4	28.58	28.65	3	8,655	0.03%
2020/04/13	3	28.05	15	28.31	28.00	-12	8,677	-0.14%
2020/04/10	5.1	28.12	40	28.18	28.30	-34.9	8,761	-0.40%
2020/04/09	28	28.82	6	28.78	28.45	22	9,015	0.24%
2020/04/08	28.1	27.77	3	28.62	28.90	25.1	9,001	0.28%
2020/04/07	5.1	27.26	12	27.07	27.30	-6.9	8,905	-0.08%
2020/04/06	15	26.49	5	26.23	26.60	10	9,145	0.11%
2020/04/01	11	26.12	12	26.02	26.15	-1	9,526	-0.01%
2020/03/31	9	26.12	7	25.80	25.95	2	9,491	0.02%
2020/03/30	7	25.52	29	25.04	25.70	-22	9,638	-0.23%
2020/03/27	4	26.24	32	25.94	25.60	-28	9,646	-0.29%
2020/03/26	11	25.79	2	25.70	26.05	9	9,570	0.09%
2020/03/25	23	25.98	6	25.55	26.00	17	9,519	0.18%
2020/03/24	4	23.93	1	23.80	23.90	3	9,452	0.03%
2020/03/23	2	22.73	1	23.15	22.60	1	9,873	0.01%
2020/03/20	0	0.00	3	23.58	24.30	-3	10,014	-0.03%
2020/03/19	4	23.59	3	23.62	22.55	1	10,038	0.01%
2020/03/18	14	25.38	3	25.93	25.05	11	10,011	0.11%
2020/03/17	3	25.08	5	25.58	25.05	-2	10,270	-0.02%
2020/03/16	5	27.22	9	27.89	26.45	-4	10,196	-0.04%
2020/03/13	7	27.35	3	27.65	27.90	4	10,206	0.04%
2020/03/12	12	30.48	14	30.82	30.20	-2	10,016	-0.02%
2020/03/11	7	32.74	3	33.20	32.40	4	10,010	0.04%
2020/03/10	7	32.54	5	32.63	33.05	2	10,412	0.02%
2020/03/09	6	33.39	3	33.38	33.00	3	10,701	0.03%
2020/03/06	1	34.80	7	34.81	34.75	-6	10,583	-0.06%
2020/03/05	1	35.25	1	35.20	35.20	0	10,574	0.00%
2020/03/04	6	34.93	13	34.93	34.85	-7	10,516	-0.07%
2020/03/03	6	35.64	6	35.78	35.15	0	10,472	0.00%
2020/03/02	34	35.47	8	35.25	35.50	26	10,424	0.25%
2020/02/27	17	35.54	6	35.33	34.15	11	10,167	0.11%
2020/02/26	39	35.81	11.1	35.72	36.00	27.9	9,735	0.29%
2020/02/25	2	34.80	4	34.78	35.15	-2	9,448	-0.02%
2020/02/24	2	35.00	12	34.97	35.00	-10	9,393	-0.11%
2020/02/21	7	35.11	9	35.19	35.40	-2	9,348	-0.02%
2020/02/20	4	35.23	5	35.31	35.00	-1	9,230	-0.01%
2020/02/19	11	35.33	12	35.27	35.30	-1	9,113	-0.01%
2020/02/18	8	34.68	8	34.91	34.65	0	8,882	0.00%
2020/02/17	21	34.65	49	34.70	34.65	-28	8,773	-0.32%
2020/02/14	82	34.08	51	34.14	34.00	31	8,475	0.37%
2020/02/13	11	33.70	13	33.67	33.50	-2	8,308	-0.02%
2020/02/12	65	33.30	61	33.72	33.60	4	8,348	0.05%
2020/02/11	0	0.00	2	32.15	32.20	-2	8,274	-0.02%
2020/02/10	1	31.20	1	31.90	31.60	0	8,344	0.00%
2020/02/07	6	31.96	0	0.00	31.85	6	8,493	0.07%
2020/02/06	2	32.45	1	32.35	32.40	1	8,669	0.01%
2020/02/05	7	31.99	7	32.12	31.80	0	8,800	0.00%
2020/02/04	7	31.99	8	31.82	32.10	-1	8,800	-0.01%
2020/02/03	6	30.94	6	30.50	31.20	0	8,871	0.00%
2020/01/31	6	32.25	4	32.50	32.50	2	8,827	0.02%
2020/01/30	10	32.65	7	32.37	32.25	3	9,107	0.03%
2020/01/20	9	35.78	0	0.00	35.80	9	9,084	0.10%
2020/01/17	3	35.58	1	35.65	35.45	2	9,265	0.02%
2020/01/15	3	35.78	1	36.15	35.55	2	9,835	0.02%
2020/01/14	8	35.26	6	35.20	35.40	2	9,947	0.02%
2020/01/13	0	0.00	28	34.49	35.15	-28	10,704	-0.26%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.30	3.1	34.00	34.00	-1.1	11,063	-0.01%
2020/01/07	16	34.88	14	35.15	34.80	2	11,090	0.02%
2020/01/06	7	35.37	2	35.65	35.20	5	11,228	0.04%
2020/01/03	91	37.37	83	37.70	36.25	8	11,149	0.07%
2020/01/02	14	36.88	7	36.95	36.90	7	10,906	0.06%
2019/12/31	11	36.49	0	0.00	36.35	11	10,825	0.10%
2019/12/30	16	37.31	3	37.40	37.10	13	10,750	0.12%
2019/12/27	5	36.76	11	36.59	37.30	-6	10,473	-0.06%
2019/12/26	6	35.97	1.1	35.94	35.80	4.9	10,121	0.05%
2019/12/25	2	36.15	4	36.58	36.10	-2	10,177	-0.02%
2019/12/24	6	35.78	0	0.00	35.80	6	10,039	0.06%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/20	3	36.15	2.1	36.12	35.90	1	10,247	0.01%
2019/12/19	7	36.07	6	35.90	35.90	1	10,473	0.01%
2019/12/18	3	36.62	10.1	37.04	36.30	-7.1	10,454	-0.07%
2019/12/17	2	36.05	2	36.63	36.60	0	10,055	0.00%
2019/12/16	1	36.05	9.1	36.43	36.05	-8.1	10,068	-0.08%
2019/12/13	1	36.10	4	35.91	35.60	-3	9,918	-0.03%
2019/12/12	17	35.95	13.1	36.45	35.50	4	9,803	0.04%
2019/12/11	1	35.45	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	1.1	35.56	35.75	-1.1	9,363	-0.01%
2019/12/09	0	0.00	6	35.56	35.30	-6	9,240	-0.06%
2019/12/06	3	35.62	3	35.38	35.55	0	9,233	0.00%
2019/12/05	15	35.50	15.1	35.80	35.25	-0.1	9,090	0.00%
2019/12/04	12	34.71	4.1	34.69	34.85	8	8,701	0.09%
2019/12/02	0	0.00	1	33.55	33.05	-1	8,328	-0.01%
2019/11/29	10	33.40	0	0.00	33.45	10	8,386	0.12%
2019/11/28	1	33.80	5	33.90	33.80	-4	8,410	-0.05%
2019/11/27	0	0.00	15.1	34.05	34.10	-15.1	8,529	-0.18%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/25	5.1	33.10	0	0.00	33.05	5.1	8,682	0.06%
2019/11/22	1	33.20	0	0.00	33.05	1	8,719	0.01%
2019/11/21	0	0.00	5	32.90	33.25	-5	8,766	-0.06%
2019/11/20	1	33.25	2	33.28	33.15	-1	8,779	-0.01%
2019/11/19	2	33.25	2.1	33.50	33.60	-0.1	8,826	0.00%
2019/11/18	0	0.00	2	33.20	33.35	-2	8,874	-0.02%
2019/11/15	10	33.05	0	0.00	33.00	10	8,970	0.11%
2019/11/14	2.1	32.75	0	0.00	33.00	2.1	9,074	0.02%
2019/11/13	0	0.00	4	33.49	33.25	-4	9,090	-0.04%
2019/11/12	5	33.63	0	0.00	33.60	5	9,106	0.05%
2019/11/11	6.7	33.06	6	33.00	33.00	0.7	9,114	0.01%
2019/11/08	3.1	34.30	44	34.35	34.30	-40.9	9,043	-0.45%
2019/11/07	0.1	35.05	0	0.00	35.05	0.1	9,033	0.00%
2019/11/06	2	35.98	7	35.99	35.75	-5	9,078	-0.06%
2019/11/05	15	36.27	11.1	36.07	36.00	4	8,993	0.04%
2019/11/04	8	36.09	8.1	36.19	35.80	-0.1	8,863	0.00%
2019/10/31	3.1	35.28	2	36.00	35.05	1.1	8,780	0.01%
2019/10/30	0	0.00	1	35.80	35.80	-1	8,690	-0.01%
2019/10/29	27	36.66	35	36.15	36.05	-8	8,683	-0.09%
2019/10/28	12	35.46	3.1	35.57	35.60	9	8,555	0.10%
2019/10/25	9	36.53	38.1	36.51	35.50	-29.1	8,580	-0.34%
2019/10/24	63	36.71	4	36.44	36.70	59	8,427	0.70%
2019/10/23	15	36.55	11	36.49	36.35	4	8,296	0.05%
2019/10/22	11	36.22	17	36.16	36.15	-6	8,261	-0.07%
2019/10/21	58	36.12	60	36.28	36.30	-2	8,106	-0.02%
2019/10/18	17	34.26	11	34.26	34.80	6	7,458	0.08%
2019/10/16	7	33.38	8	33.10	33.20	-1	7,345	-0.01%
2019/10/15	7	33.88	5	33.92	33.40	2	7,326	0.03%
2019/10/14	24	34.10	16	33.98	33.75	8	7,233	0.11%
2019/10/09	3.1	32.72	3	32.87	32.70	0.1	7,081	0.00%
2019/10/08	0.1	32.90	3	32.85	32.90	-3	7,118	-0.04%
2019/10/07	0	0.00	4	33.70	33.45	-4	7,175	-0.06%
2019/10/04	1.1	33.80	5	34.18	33.85	-4	7,280	-0.05%
2019/10/03	4	33.61	2	33.95	34.10	2	7,323	0.03%
2019/10/02	6.1	33.84	2	33.90	33.90	4.1	7,419	0.05%
2019/10/01	10	34.47	5	34.30	34.60	5	7,428	0.07%
2019/09/27	1	33.40	0	0.00	33.65	1	7,471	0.01%
2019/09/26	5.1	34.48	6	34.42	34.10	-0.9	7,535	-0.01%
2019/09/25	8	33.99	14	34.23	34.50	-6	7,686	-0.08%
2019/09/24	19.1	34.33	10	34.32	34.15	9.1	7,755	0.12%
2019/09/23	1	33.60	0	0.00	33.75	1	7,525	0.01%
2019/09/20	1	33.50	0	0.00	33.45	1	7,554	0.01%
2019/09/19	31	33.25	24	33.53	33.50	7	7,653	0.09%
2019/09/18	0.2	32.55	0	0.00	32.55	0.2	7,571	0.00%
2019/09/17	1	32.45	0	0.00	32.50	1	7,640	0.01%
2019/09/11	0	0.00	8	31.95	31.90	-8	7,914	-0.10%
2019/09/10	1	31.80	12	32.05	31.90	-11	8,037	-0.14%
2019/09/09	3	32.58	0	0.00	32.35	3	8,377	0.04%
2019/09/06	1	33.05	1	33.25	32.90	0	8,430	0.00%
2019/09/05	1	33.20	0	0.00	32.90	1	8,426	0.01%
2019/09/04	1	32.80	2	32.80	32.85	-1	8,683	-0.01%
2019/09/03	6	33.01	0	0.00	32.50	6	8,754	0.07%
2019/08/30	4	32.83	5	32.54	32.10	-1	8,713	-0.01%
2019/08/29	3	32.15	1	32.30	32.30	2	8,640	0.02%
2019/08/28	22	32.22	21	32.48	32.55	1	8,568	0.01%
2019/08/27	2	31.50	0	0.00	31.40	2	8,406	0.02%
2019/08/21	3	32.80	2	32.85	32.70	1	8,500	0.01%
2019/08/20	6	32.99	28	33.45	32.90	-22	8,487	-0.26%
2019/08/19	96	33.55	95	33.55	33.40	1	8,459	0.01%
2019/08/16	0	0.00	2	32.50	32.50	-2	8,412	-0.02%
2019/08/15	1	31.80	0	0.00	31.85	1	8,490	0.01%
2019/08/14	1	33.00	0	0.00	32.50	1	8,552	0.01%
2019/08/12	31	32.11	12	32.06	32.45	19	8,721	0.22%
2019/08/08	1	33.00	27	32.96	32.85	-26	8,736	-0.30%
2019/08/06	0	0.00	2	32.55	34.15	-2	8,983	-0.02%
2019/08/05	5	34.20	1	33.90	33.85	4	9,305	0.04%
2019/08/02	0	0.00	6	34.60	34.55	-6	9,570	-0.06%
2019/07/30	3	35.62	12	35.40	35.60	-9	9,958	-0.09%
2019/07/29	4	37.25	5	37.46	37.05	-1	9,899	-0.01%
2019/07/26	5	37.05	5	36.99	37.00	0	9,916	0.00%
2019/07/25	42	36.88	37	37.01	36.90	5	9,947	0.05%
2019/07/24	23	37.24	14	36.96	36.80	9	10,024	0.09%
2019/07/23	0	0.00	34	36.75	36.10	-34	10,242	-0.33%
2019/07/22	21	36.54	79	36.63	36.50	-58	10,750	-0.54%
2019/07/19	110	35.66	69	35.11	36.05	41	11,077	0.37%	大買/
2019/07/18	5	35.09	3	35.50	34.50	2	11,053	0.02%
2019/07/17	1	35.75	1	35.65	35.65	0	11,077	0.00%
2019/07/16	0	0.00	3	35.90	35.90	-3	11,708	-0.03%
2019/07/15	5	35.85	4	35.80	35.70	1	11,875	0.01%
2019/07/11	4	35.71	8	35.95	35.60	-4	12,129	-0.03%
2019/07/10	12	37.52	4	37.64	37.60	8	12,100	0.07%
2019/07/09	2	37.58	2	37.65	37.40	0	12,054	0.00%
2019/07/08	4	38.05	10	38.12	38.05	-6	12,117	-0.05%
2019/07/05	1	37.65	1	37.45	37.80	0	12,158	0.00%
2019/07/04	9	37.50	3	37.50	37.55	6	12,166	0.05%
2019/07/03	5	36.88	1	36.95	36.90	4	12,483	0.03%
2019/07/02	8	37.23	9	36.71	37.10	-1	12,517	-0.01%
2019/07/01	41	36.10	9	36.41	36.45	32	12,550	0.25%
2019/06/28	2	35.30	2	35.13	35.35	0	12,808	0.00%
2019/06/27	2	34.85	2	35.20	35.15	0	13,119	0.00%
2019/06/26	6	34.58	4	34.70	34.70	2	13,074	0.02%
2019/06/25	6	35.30	8	36.10	35.30	-2	13,030	-0.02%
2019/06/24	2	35.25	4	35.33	36.00	-2	12,960	-0.02%
2019/06/21	8	35.30	2	35.76	35.05	6	12,923	0.05%
2019/06/20	2	36.05	3	36.12	35.70	-1	12,880	-0.01%
2019/06/19	7	35.26	3	35.52	35.55	4	12,826	0.03%
2019/06/18	1	35.10	6	35.68	35.05	-5	12,825	-0.04%
2019/06/17	27	35.94	34	35.62	35.50	-7	12,844	-0.05%
2019/06/14	2	34.58	1	34.75	34.40	1	12,517	0.01%
2019/06/13	0	0.00	27	34.00	34.25	-27	12,543	-0.22%
2019/06/12	66	34.77	73	35.08	34.60	-7	12,564	-0.06%
2019/06/11	0	0.00	3	33.95	34.05	-3	12,406	-0.02%
2019/06/06	6	32.96	9	32.88	32.80	-3	12,525	-0.02%
2019/06/05	10	34.00	2	34.05	33.10	8	12,542	0.06%
2019/06/04	2	33.40	2	33.50	33.50	0	12,606	0.00%
2019/06/03	1	32.80	1	33.15	33.25	0	12,833	0.00%
2019/05/31	55	33.68	5	33.71	33.50	50	13,007	0.38%
2019/05/30	5	32.72	9	32.94	33.15	-4	13,059	-0.03%
2019/05/29	7	32.28	5	32.46	32.30	2	13,289	0.02%
2019/05/28	8	32.84	7	32.95	32.95	1	13,695	0.01%
2019/05/27	2	32.98	1	33.50	32.90	1	14,182	0.01%
2019/05/24	1	33.05	0	0.00	33.05	1	14,485	0.01%
2019/05/23	7	33.21	5	33.19	33.30	2	14,617	0.01%
2019/05/22	2	34.28	4	34.15	33.90	-2	14,824	-0.01%
2019/05/21	4	32.54	6	33.43	33.90	-2	15,197	-0.01%
2019/05/20	12	33.38	9	33.38	33.05	3	15,278	0.02%
2019/05/17	4	34.38	5	34.29	33.80	-1	15,570	-0.01%
2019/05/16	2	34.00	3	34.08	33.80	-1	15,910	-0.01%
2019/05/15	23	35.22	4	35.25	34.90	19	16,886	0.11%
2019/05/14	6	33.30	5	34.26	35.25	1	17,494	0.01%
2019/05/13	10	34.81	18	34.55	33.80	-8	17,719	-0.05%
2019/05/10	9	37.40	6	37.42	36.60	3	17,580	0.02%
2019/05/09	4	37.89	21.2	38.11	37.25	-17.2	17,423	-0.10%
2019/05/08	12	38.85	11	38.76	38.90	1	17,313	0.01%
2019/05/07	3	38.58	3	38.43	38.40	0	17,407	0.00%
2019/05/06	3	38.30	7	38.34	38.15	-4	17,976	-0.02%
2019/05/03	12	39.35	9	39.49	39.35	3	17,943	0.02%
2019/05/02	4	38.96	3	38.98	38.90	1	17,968	0.01%
2019/04/30	15	38.31	20	38.76	39.05	-5	18,100	-0.03%
2019/04/29	46	39.16	37	39.80	38.55	9	17,988	0.05%
2019/04/26	98	40.64	48	40.85	41.15	50	17,730	0.28%
2019/04/25	10	40.28	35	40.22	40.55	-25	17,250	-0.14%
2019/04/24	6	39.64	2	39.95	39.40	4	16,889	0.02%
2019/04/23	2	38.95	4	39.05	39.00	-2	16,911	-0.01%
2019/04/22	45	40.71	51	40.83	39.25	-6	17,008	-0.04%
2019/04/19	2	38.88	2	38.48	39.00	0	16,563	0.00%
2019/04/18	13	38.51	13	38.60	37.85	0	16,598	0.00%
2019/04/17	12	38.25	9	38.41	38.25	3	16,622	0.02%
2019/04/16	1	37.70	5	37.76	38.05	-4	16,677	-0.02%
2019/04/15	3	37.35	7	37.54	37.30	-4	16,926	-0.02%
2019/04/12	18	37.50	10	37.44	37.25	8	17,317	0.05%
2019/04/11	18	38.54	14	38.45	38.10	4	17,415	0.02%
2019/04/10	11	39.24	4.5	39.57	39.35	6.5	17,356	0.04%
2019/04/09	24	40.09	17	39.89	39.60	7	17,404	0.04%
2019/04/08	5	39.44	6	39.72	39.30	-1	17,317	-0.01%
2019/04/03	19	39.48	13	39.70	39.20	6	17,378	0.03%
2019/04/02	22	39.24	25	39.13	39.45	-3	17,400	-0.02%
2019/04/01	5	37.61	34	37.79	37.90	-29	17,263	-0.17%
2019/03/29	4	36.69	5	36.67	36.90	-1	17,149	-0.01%
2019/03/28	4	36.74	2	36.55	36.55	2	17,823	0.01%
2019/03/27	31	37.06	0	0.00	36.80	31	18,695	0.17%
2019/03/26	2	36.90	2	37.15	36.90	0	19,704	0.00%
2019/03/25	5	36.60	5	36.29	36.70	0	20,382	0.00%
2019/03/22	3	37.15	6	37.27	37.10	-3	20,597	-0.01%
2019/03/21	3	36.95	3	37.20	36.75	0	20,876	0.00%
2019/03/20	9	37.03	3	37.02	37.10	6	21,208	0.03%
2019/03/19	0	0.00	3	36.57	36.45	-3	21,697	-0.01%
2019/03/18	6	36.27	4	36.33	36.25	2	22,043	0.01%
2019/03/15	2	36.70	12	36.93	36.70	-10	22,301	-0.04%
2019/03/14	14	37.14	3	36.68	36.45	11	22,583	0.05%
2019/03/13	2	37.15	3	37.15	37.10	-1	23,091	0.00%
2019/03/12	10	37.94	9	37.75	37.35	1	23,411	0.00%
2019/03/11	8	37.34	10	37.49	37.30	-2	23,766	-0.01%
2019/03/08	5	36.88	2	36.78	37.25	3	24,548	0.01%
2019/03/07	20	37.61	17	37.47	37.05	3	25,184	0.01%
2019/03/06	3	38.87	2	38.90	38.65	1	26,262	0.00%
2019/03/05	9	38.70	11	38.88	38.60	-2	27,112	-0.01%
2019/03/04	4.1	39.27	7.3	39.76	38.95	-3.2	28,054	-0.01%
2019/02/27	19.1	39.29	12	39.19	39.50	7.1	28,110	0.03%
2019/02/26	10.1	38.88	15	38.92	38.60	-4.9	28,202	-0.02%
2019/02/25	20	37.69	19	37.86	37.80	1	28,383	0.00%
2019/02/22	23	39.08	19	39.08	38.75	4	29,437	0.01%
2019/02/21	5	39.12	11	39.05	39.40	-6	29,463	-0.02%
2019/02/20	17	40.20	13	40.47	39.50	4	29,489	0.01%
2019/02/19	13	39.26	11	39.26	39.50	2	29,660	0.01%
2019/02/18	13	39.96	15	39.53	39.20	-2	30,192	-0.01%
2019/02/15	18	39.01	28	39.46	38.80	-10	30,612	-0.03%
2019/02/14	64	39.96	89	39.92	39.80	-25	30,775	-0.08%
2019/02/13	24	38.34	47	37.47	38.75	-23	30,306	-0.08%
2019/02/12	104	35.47	82	35.20	35.25	22	30,182	0.07%	大買/
2019/02/11	1	34.40	13	34.40	34.35	-12	31,029	-0.04%
2019/01/30	13	33.75	14	33.67	33.40	-1	31,892	0.00%
2019/01/29	8	33.42	0	0.00	33.40	8	32,202	0.02%
2019/01/28	13	34.93	12	34.38	34.25	1	32,566	0.00%
2019/01/25	58	33.79	77	34.16	34.30	-19	33,389	-0.06%
2019/01/24	0	0.00	1	32.60	32.65	-1	34,287	0.00%
2019/01/23	3	32.13	2	32.28	32.25	1	34,578	0.00%
2019/01/22	5	32.57	6	32.72	32.60	-1	34,995	0.00%
2019/01/21	4	32.41	1	32.55	32.20	3	35,430	0.01%
2019/01/18	6	31.37	5	31.93	32.20	1	35,828	0.00%
2019/01/17	1	32.70	1	32.95	32.00	0	36,054	0.00%
2019/01/16	3	32.22	5	32.56	32.60	-2	36,365	-0.01%
2019/01/15	1	31.85	1	32.05	32.05	0	36,476	0.00%
2019/01/14	5	31.81	3	31.85	31.85	2	36,612	0.01%
2019/01/11	3	33.63	8	33.72	32.95	-5	36,713	-0.01%
2019/01/10	3	33.68	3	34.17	33.40	0	36,865	0.00%
2019/01/09	7	33.27	10	33.60	33.40	-3	37,074	-0.01%
2019/01/08	1	33.05	2	33.20	33.35	-1	37,626	0.00%
2019/01/07	106	33.13	10	33.21	33.55	96	37,762	0.25%	大買/
2019/01/04	7	30.14	22	30.28	31.50	-15	38,001	-0.04%
2019/01/03	8	32.19	82	32.10	32.00	-74	37,814	-0.20%
2019/01/02	5	33.84	2	33.95	33.50	3	38,184	0.01%
2018/12/28	3	33.58	4	33.51	33.50	-1	38,634	0.00%
2018/12/27	12	34.04	11	33.92	33.50	1	39,107	0.00%
2018/12/26	3	33.75	2	34.13	32.50	1	39,032	0.00%
2018/12/25	3	33.08	1	33.25	33.40	2	39,341	0.01%
2018/12/24	13	33.94	2	34.05	34.40	11	39,312	0.03%
2018/12/22	30	34.48	2	34.35	34.65	28	39,298	0.07%
2018/12/21	36	35.10	40	34.46	35.45	-4	39,507	-0.01%
2018/12/20	22	33.83	6	33.93	33.60	16	39,119	0.04%
2018/12/19	37	35.99	32	35.64	35.20	5	38,481	0.01%
2018/12/18	45	39.36	55	38.70	37.60	-10	38,498	-0.03%
2018/12/17	6	40.78	6	40.76	40.50	0	38,648	0.00%
2018/12/14	17	41.37	1	41.75	40.70	16	38,836	0.04%
2018/12/13	53	42.11	43	42.19	42.30	10	38,818	0.03%
2018/12/12	48	41.94	45	42.01	41.85	3	38,745	0.01%
2018/12/11	4	41.76	364	41.70	40.55	-360	38,901	-0.93%	大賣/鉅額交易
2018/12/10	25	40.43	9	41.02	41.45	16	39,090	0.04%
2018/12/07	44	41.06	4	40.94	40.90	40	39,058	0.10%
2018/12/06	337	39.84	48	40.08	40.15	289	39,164	0.74%	大買/鉅額交易
2018/12/05	23	41.80	14	41.42	41.90	9	39,076	0.02%
2018/12/04	24	43.32	27	43.55	43.20	-3	39,419	-0.01%
2018/12/03	27	44.86	26	44.82	44.20	1	39,430	0.00%
2018/11/30	12	42.35	15	42.62	43.20	-3	38,819	-0.01%
2018/11/29	75	41.60	70	41.73	42.50	5	38,225	0.01%
2018/11/28	71	40.23	71	40.04	39.85	0	37,146	0.00%
2018/11/27	37	39.47	17	39.53	39.40	20	36,504	0.05%
2018/11/26	0	0.00	8	38.09	38.20	-8	35,653	-0.02%
2018/11/23	16	38.32	8	37.83	37.35	8	35,760	0.02%
2018/11/22	11	38.94	7	39.12	38.15	4	35,578	0.01%
2018/11/21	32	39.46	45	39.45	39.50	-13	35,256	-0.04%
2018/11/20	0	0.00	4	37.60	37.45	-4	34,251	-0.01%
2018/11/19	20	37.10	11	37.41	37.70	9	34,401	0.03%
2018/11/16	16	37.68	26	37.82	36.75	-10	34,265	-0.03%
2018/11/15	33	36.50	62	36.62	37.70	-29	33,749	-0.09%
2018/11/14	59	38.03	44	38.19	37.00	15	33,259	0.05%
2018/11/13	10	36.75	20	37.61	38.35	-10	32,871	-0.03%
2018/11/12	15	37.26	16	37.40	37.80	-1	32,467	0.00%
2018/11/09	10	36.58	24	36.83	37.00	-14	32,209	-0.04%
2018/11/08	40	37.04	29	37.21	36.25	11	31,899	0.03%
2018/11/07	47	34.50	62	34.68	35.80	-15	31,002	-0.05%
2018/11/06	8.3	33.19	7	32.58	32.55	1.3	30,328	0.00%
2018/11/05	23	33.36	32	33.29	34.05	-9	30,079	-0.03%
2018/11/02	70.5	32.79	58	32.70	33.30	12.5	29,779	0.04%
2018/11/01	160	32.90	134	33.25	32.75	26	29,018	0.09%	大買/大賣/
2018/10/31	49	30.97	79	31.07	31.40	-30	27,766	-0.11%
2018/10/30	27	28.19	23	28.32	28.55	4	27,535	0.01%
2018/10/29	30	27.06	82	27.49	28.65	-52	27,409	-0.19%
2018/10/26	96	26.74	31	27.24	26.05	65	27,322	0.24%
2018/10/25	61	27.05	89	26.98	26.55	-28	27,120	-0.10%
2018/10/24	26	30.48	39.3	30.63	29.50	-13.3	26,849	-0.05%
2018/10/23	48	31.94	55	32.17	31.35	-7	26,639	-0.03%
2018/10/22	21	32.38	14	32.53	33.10	7	26,588	0.03%
2018/10/19	45	31.56	29	31.71	32.35	16	26,568	0.06%
2018/10/18	24	33.74	30	33.62	33.25	-6	26,457	-0.02%
2018/10/17	22	33.50	83	33.85	33.10	-61	26,349	-0.23%
2018/10/16	95	33.91	58	33.75	33.25	37	26,327	0.14%
2018/10/15	64.7	31.89	27	32.08	32.00	37.7	26,269	0.14%
2018/10/12	26	31.94	44	32.02	31.85	-18	26,475	-0.07%
2018/10/11	40	32.26	53	31.96	31.80	-13	26,210	-0.05%
2018/10/09	18	35.46	56	35.54	35.30	-38	26,240	-0.14%
2018/10/08	45	35.59	58	36.61	35.15	-13	26,051	-0.05%
2018/10/05	49	37.70	40	37.82	36.80	9	25,907	0.03%
2018/10/04	18	40.24	58	40.83	40.00	-40	25,635	-0.16%
2018/10/03	110	40.67	86	41.34	40.40	24	25,839	0.09%	大買/
2018/10/02	48	42.85	38	43.56	42.60	10	26,084	0.04%
2018/10/01	18	42.99	8	43.21	43.20	10	26,286	0.04%
2018/09/28	17	43.28	29	43.19	43.50	-12	26,732	-0.04%
2018/09/27	43	42.53	68.8	43.28	42.20	-25.8	26,709	-0.10%
2018/09/26	13	43.93	26	44.04	43.80	-13	27,040	-0.05%
2018/09/25	156.2	44.68	110	45.21	44.15	46.2	26,956	0.17%	大買/大賣/
2018/09/21	60	42.71	57	42.73	43.85	3	26,206	0.01%
2018/09/20	51	41.08	54	41.64	40.75	-3	25,600	-0.01%
2018/09/19	19	41.57	22.3	41.98	40.20	-3.3	25,686	-0.01%
2018/09/18	25	41.35	51	41.51	40.95	-26	25,896	-0.10%
2018/09/17	104.5	42.13	101	42.06	42.40	3.5	26,186	0.01%	大買/大賣/
2018/09/14	11	39.24	15	40.04	41.45	-4	25,773	-0.02%
2018/09/13	9	39.37	9	39.12	37.70	0	25,506	0.00%
2018/09/12	57	38.76	57	38.73	38.65	0	25,568	0.00%
2018/09/11	9	39.39	11	39.29	39.60	-2	25,723	-0.01%
2018/09/10	141	38.87	142	39.16	37.45	-1	25,491	0.00%	大買/大賣/
2018/09/07	33	43.65	21	42.75	41.50	12	25,119	0.05%
2018/09/06	11	44.60	6	44.68	44.00	5	25,060	0.02%
2018/09/05	13	44.50	5	44.33	44.55	8	25,627	0.03%
2018/09/04	6	43.57	11	43.95	43.85	-5	27,102	-0.02%
2018/09/03	15	45.55	11	44.92	43.55	4	27,874	0.01%
2018/08/31	5	46.25	11	46.54	47.25	-6	28,015	-0.02%
2018/08/30	38	48.34	26	48.02	47.50	12	28,162	0.04%
2018/08/29	20	47.08	17	47.31	47.60	3	28,205	0.01%
2018/08/28	14	47.46	15	47.90	47.10	-1	28,746	0.00%
2018/08/27	21	46.60	30	45.33	47.20	-9	28,901	-0.03%
2018/08/24	11	44.35	7	44.55	42.95	4	29,383	0.01%
2018/08/23	5	46.66	7	46.83	46.40	-2	30,829	-0.01%
2018/08/22	6	47.18	14	47.73	47.10	-8	31,632	-0.03%
2018/08/21	11	47.46	8	47.49	47.00	3	33,184	0.01%
2018/08/20	20	48.19	6	48.32	47.00	14	34,269	0.04%
2018/08/17	7	51.57	16.1	51.86	51.80	-9.1	34,573	-0.03%
2018/08/16	20	49.80	24	50.24	51.20	-4	34,777	-0.01%
2018/08/15	23	51.65	25	51.83	50.20	-2	35,119	-0.01%
2018/08/14	62	51.99	58	52.24	53.50	4	35,718	0.01%
2018/08/13	30	55.60	20	55.65	53.60	10	35,970	0.03%
2018/08/10	11	59.28	16	59.76	58.80	-5	36,641	-0.01%
2018/08/09	7.1	58.54	34	58.86	59.60	-26.9	38,103	-0.07%
2018/08/08	67	59.47	54	59.44	58.60	13	39,838	0.03%
2018/08/07	30	59.65	18	59.65	59.50	12	40,602	0.03%
2018/08/06	7	57.36	10	57.48	58.30	-3	41,808	-0.01%
2018/08/03	16	56.57	14	56.95	57.80	2	42,958	0.00%
2018/08/02	58	59.10	34.9	57.97	56.50	23.1	43,259	0.05%
2018/08/01	17	62.31	11	62.38	61.80	6	43,841	0.01%
2018/07/31	17	61.85	21.1	62.27	63.00	-4.1	45,167	-0.01%
2018/07/30	14.1	62.79	5	62.94	61.80	9.1	45,338	0.02%
2018/07/27	4	63.53	12	63.85	64.60	-8	45,469	-0.02%
2018/07/26	28	63.77	22	63.97	63.30	6	45,878	0.01%
2018/07/25	11	63.54	9	63.56	63.00	2	46,171	0.00%
2018/07/24	17	62.74	32	62.89	62.90	-15	46,194	-0.03%
2018/07/23	47.6	60.06	37	60.54	62.80	10.6	46,073	0.02%
2018/07/20	46	63.93	49.5	64.71	62.40	-3.5	46,066	-0.01%
2018/07/19	6	63.67	16	63.61	64.00	-10	45,727	-0.02%
2018/07/18	17	61.94	17.2	62.43	61.50	-0.2	46,120	0.00%
2018/07/17	17	63.55	14	63.72	62.60	3	46,538	0.01%
2018/07/16	9	64.03	18	63.68	64.30	-9	47,402	-0.02%
2018/07/13	30	63.81	17	63.42	62.30	13	48,285	0.03%
2018/07/12	20.2	62.31	22	62.56	62.10	-1.9	47,998	0.00%
2018/07/11	25	61.44	22	61.85	62.00	3	47,915	0.01%
2018/07/10	22	61.19	47	61.06	62.40	-25	47,730	-0.05%
2018/07/09	17.1	58.31	31	58.50	57.80	-13.9	47,682	-0.03%
2018/07/06	45	56.14	68	55.99	58.70	-23	47,345	-0.05%
2018/07/05	39.9	54.18	37	54.12	53.90	2.9	46,923	0.01%
2018/07/04	39	54.84	23	55.00	53.00	16	46,768	0.03%
2018/07/03	31	59.15	44	58.98	58.10	-13	46,387	-0.03%
2018/07/02	27	60.70	13	60.29	59.10	14	46,387	0.03%
2018/06/29	29	61.25	51	61.47	62.30	-22	46,271	-0.05%
2018/06/28	30	61.82	42	62.32	60.80	-12	46,268	-0.03%
2018/06/27	61.3	60.74	61	61.15	61.60	0.3	45,965	0.00%
2018/06/26	42	59.73	56	60.13	60.70	-14	45,735	-0.03%
2018/06/25	28	58.39	22	59.25	57.60	6	45,247	0.01%
2018/06/22	26.5	60.45	19	60.43	59.70	7.5	45,234	0.02%
2018/06/21	33.5	62.15	32	62.21	62.50	1.5	45,060	0.00%
2018/06/20	79	61.42	68	61.99	60.60	11	44,997	0.02%
2018/06/19	43	64.85	23	65.44	64.50	20	44,847	0.04%
2018/06/15	38	67.45	28	68.53	66.60	10	44,751	0.02%
2018/06/14	30	66.87	33	67.65	68.10	-3	44,648	-0.01%
2018/06/13	78	68.30	58	68.45	67.00	20	44,859	0.04%
2018/06/12	433	73.92	402	74.28	70.00	31	44,681	0.07%	大買/大賣/
2018/06/11	41	67.46	113	67.44	69.70	-72	43,257	-0.17%	大賣/
2018/06/08	49	62.74	26	63.11	63.40	23	42,538	0.05%
2018/06/07	72	65.84	72	66.62	65.00	0	42,363	0.00%
2018/06/06	149	65.97	173	65.87	66.00	-24	42,989	-0.06%	大買/大賣/
2018/06/05	163	63.57	101	63.28	63.70	62	43,474	0.14%	大買/大賣/
2018/06/04	31	67.04	35	67.37	67.30	-4	42,688	-0.01%
2018/06/01	56	68.93	80	69.20	67.10	-24	42,378	-0.06%
2018/05/31	214.5	71.01	185	71.15	69.90	29.5	41,822	0.07%	大買/大賣/
2018/05/30	96.1	66.73	202	67.01	67.80	-105.9	40,393	-0.26%	大賣/鉅額交易
2018/05/29	228	68.38	561	68.94	66.40	-333	39,562	-0.84%	大買/大賣/鉅額交易
2018/05/28	108.4	64.37	126	64.48	64.80	-17.6	37,968	-0.05%	大買/大賣/
2018/05/25	26	60.34	32	59.85	60.50	-6	36,847	-0.02%
2018/05/24	29	58.95	28	59.26	59.30	1	36,381	0.00%
2018/05/23	36	59.17	35	59.79	58.90	1	36,141	0.00%
2018/05/22	246	59.16	55	59.14	58.50	191	35,613	0.54%	大買/鉅額交易
2018/05/21	68	62.85	5	63.14	62.60	63	34,997	0.18%
2018/05/18	186.2	62.84	87	62.32	63.20	99.2	34,507	0.29%	大買/
2018/05/17	273	62.82	293.6	62.78	61.20	-20.6	33,760	-0.06%	大買/大賣/
2018/05/16	700	60.88	1,023.3	60.78	62.00	-323.3	32,460	-1.00%	大買/大賣/鉅額交易
2018/05/15	123	57.36	115	57.52	57.30	8	31,009	0.03%	大買/大賣/
2018/05/14	322	56.32	358	56.57	58.10	-36	30,392	-0.12%	大買/大賣/
2018/05/11	296	55.43	299	55.61	52.90	-3	29,133	-0.01%	大買/大賣/
2018/05/10	58	52.87	61	52.97	53.50	-3	27,993	-0.01%
2018/05/09	84	53.18	80	53.61	52.50	4	27,547	0.01%
2018/05/08	435	53.04	633	53.35	53.80	-198	26,881	-0.74%	大買/大賣/鉅額交易
2018/05/07	17	48.97	114	48.29	50.00	-97	25,652	-0.38%	大賣/
2018/05/04	32	48.15	37	48.02	47.25	-5	25,600	-0.02%
2018/05/03	135	49.76	48	49.74	48.75	87	25,913	0.34%	大買/
2018/05/02	35	48.75	40	48.84	48.90	-5	25,992	-0.02%
2018/04/30	8	47.25	2	47.30	46.80	6	26,032	0.02%
2018/04/27	4	46.53	8	46.69	46.50	-4	27,327	-0.01%
2018/04/26	30	48.24	40	47.32	45.90	-10	28,276	-0.04%
2018/04/25	30	47.07	50	47.14	47.60	-20	28,445	-0.07%
2018/04/24	57	48.56	47	49.38	46.25	10	29,126	0.03%
2018/04/23	54	50.14	33	50.30	48.80	21	28,557	0.07%
2018/04/20	117	48.91	113	49.09	48.70	4	28,578	0.01%	大買/大賣/
2018/04/19	53	47.95	75	48.08	49.10	-22	27,712	-0.08%
2018/04/18	4	44.54	3	44.72	44.65	1	26,756	0.00%
2018/04/17	12	45.11	12	44.88	44.05	0	26,930	0.00%
2018/04/16	17	45.97	8	46.14	45.50	9	27,170	0.03%
2018/04/13	61	46.10	67	46.40	45.65	-6	27,575	-0.02%
2018/04/12	12	44.78	8	44.89	44.90	4	27,359	0.01%
2018/04/11	66	45.56	62	45.83	45.05	4	28,225	0.01%
2018/04/10	18	44.43	33	44.92	44.60	-15	28,851	-0.05%
2018/04/09	30	44.14	17	44.46	43.80	13	29,531	0.04%
2018/04/03	8	43.67	10	43.91	44.25	-2	29,498	-0.01%
2018/04/02	13	43.49	35	43.24	43.05	-22	29,804	-0.07%
2018/03/31	44	43.73	32	43.83	44.00	12	29,953	0.04%
2018/03/30	16	45.09	21	45.98	44.70	-5	30,304	-0.02%
2018/03/29	34	46.64	28	46.66	45.50	6	30,876	0.02%
2018/03/28	14	46.05	13	46.04	45.80	1	30,715	0.00%
2018/03/27	24	46.92	24	47.15	47.15	0	30,879	0.00%
2018/03/26	5	45.28	14	45.03	45.75	-9	31,408	-0.03%
2018/03/23	20	45.25	17	45.18	45.00	3	31,596	0.01%
2018/03/22	73	47.59	89	48.06	47.05	-16	31,550	-0.05%
2018/03/21	19	47.14	13	47.46	47.00	6	31,458	0.02%
2018/03/20	22	47.03	51	47.22	47.25	-29	31,677	-0.09%
2018/03/19	60	48.38	45	48.65	47.65	15	31,851	0.05%
2018/03/16	73	48.05	99	48.36	47.20	-26	31,592	-0.08%
2018/03/15	25	46.73	22	46.70	47.00	3	31,638	0.01%
2018/03/14	36	47.49	58	47.67	46.90	-22	31,960	-0.07%
2018/03/13	29	48.39	20	48.39	48.55	9	32,804	0.03%
2018/03/12	89	48.20	75	48.38	47.75	14	33,151	0.04%
2018/03/09	195	45.25	254	45.59	47.50	-59	33,111	-0.18%	大買/大賣/
2018/03/08	11	43.25	13	43.18	43.20	-2	33,139	-0.01%
2018/03/07	22	42.49	17	42.75	42.70	5	33,542	0.01%
2018/03/06	28	42.44	25	42.72	42.40	3	33,993	0.01%
2018/03/05	50	42.59	29	42.49	41.40	21	34,392	0.06%
2018/03/02	39	44.18	24	44.15	44.10	15	34,552	0.04%
2018/03/01	17	44.73	11	44.94	45.00	6	35,135	0.02%
2018/02/27	19	45.58	8	45.89	45.30	11	35,753	0.03%
2018/02/26	23	45.63	28	45.93	45.50	-5	36,140	-0.01%
2018/02/23	18	44.68	22	44.94	44.50	-4	36,662	-0.01%
2018/02/22	14	44.36	9	44.38	44.15	5	38,036	0.01%
2018/02/21	28	44.76	38	44.81	45.00	-10	39,623	-0.03%
2018/02/12	16	43.66	14	43.85	43.00	2	39,949	0.01%
2018/02/09	68	41.65	44	41.85	42.90	24	40,294	0.06%
2018/02/08	36	44.27	39	44.30	43.50	-3	40,591	-0.01%
2018/02/07	41	45.34	30	45.69	45.10	11	40,855	0.03%
2018/02/06	23	43.96	28	44.82	42.50	-5	41,706	-0.01%
2018/02/05	39	46.14	32	45.44	47.20	7	43,336	0.02%
2018/02/02	23	47.13	19	47.17	47.20	4	44,680	0.01%
2018/02/01	25	48.64	18	48.63	48.00	7	46,364	0.02%
2018/01/31	54	47.13	46	47.32	48.00	8	47,867	0.02%
2018/01/30	52	49.35	35	49.60	48.60	17	48,603	0.03%
2018/01/29	61	49.70	69	49.65	49.85	-8	48,644	-0.02%
2018/01/26	176	49.50	180	49.57	49.00	-4	48,988	-0.01%	大買/大賣/
2018/01/25	60	50.83	83	49.87	49.50	-23	48,892	-0.05%
2018/01/24	114	52.43	99	52.56	52.30	15	48,813	0.03%	大買/
2018/01/23	328	54.49	307	54.29	52.40	21	49,067	0.04%	大買/大賣/
2018/01/22	504	51.66	533.2	52.00	53.60	-29.2	48,434	-0.06%	大買/大賣/
2018/01/19	44	48.45	49.1	48.53	48.75	-5.1	49,111	-0.01%
2018/01/18	163	48.44	264	48.40	47.90	-101	49,222	-0.21%	大買/大賣/鉅額交易
2018/01/17	24	47.29	18	47.14	46.90	6	49,485	0.01%
2018/01/16	148	47.94	58	47.72	47.05	90	50,360	0.18%	大買/
2018/01/15	39	46.52	46	46.65	47.00	-7	51,050	-0.01%
2018/01/12	25	46.74	15	46.86	45.90	10	51,888	0.02%
2018/01/11	37	45.84	29	46.04	46.20	8	52,157	0.02%
2018/01/10	52	46.61	44	46.25	45.85	8	52,303	0.02%
2018/01/09	63	46.68	58	46.73	47.25	5	52,530	0.01%
2018/01/08	18	46.28	22	46.48	45.05	-4	52,941	-0.01%
2018/01/05	105	47.84	126	47.87	47.15	-21	53,817	-0.04%	大買/大賣/
2018/01/04	86	45.33	129	45.75	46.50	-43	54,411	-0.08%	大賣/
2018/01/03	142	44.36	168	44.27	43.95	-26	53,809	-0.05%	大買/大賣/
2018/01/02	19.5	42.50	11	42.41	42.35	8.5	53,322	0.02%