合晶 (6182)-元大-中山北路券商分點個股進出

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－元大-中山北路券商分點個股進出

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

元大-中山北路券商分點個股進出
元大-中山北路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	2	30.00	30	29.40	29.40	-28	1,919	-1.46%
2024/11/18	0	0.00	1	30.05	30.00	-1	1,819	-0.05%
2024/11/15	30	30.55	1.7	30.32	29.95	28.3	1,778	1.59%
2024/11/14	0	0.00	22.7	31.11	30.50	-22.7	1,651	-1.37%
2024/11/13	0	0.00	17	32.26	31.95	-17	1,596	-1.07%
2024/11/11	31	31.17	0	0.00	32.10	31	1,529	2.03%
2024/11/08	39.7	31.36	5	31.60	31.95	34.7	1,489	2.33%
2024/11/04	1	30.40	0	0.00	30.10	1	1,356	0.07%
2024/10/28	0	0.00	25	30.10	30.05	-25	1,415	-1.77%
2024/10/25	25	30.60	1	30.55	30.65	24	1,433	1.67%
2024/10/24	3	30.30	0	0.00	30.15	3	1,455	0.21%
2024/10/22	0	0.00	3	30.65	30.75	-3	1,476	-0.20%
2024/10/18	1	29.90	0	0.00	29.90	1	1,547	0.06%
2024/10/14	0	0.00	0.3	30.02	29.85	-0.3	1,597	-0.02%
2024/10/11	0	0.00	5	30.00	29.85	-5	1,598	-0.31%
2024/10/04	10	31.60	25	31.35	31.00	-15	1,850	-0.81%
2024/09/30	1	31.85	0	0.00	31.75	1	2,234	0.04%
2024/09/24	0	0.00	15	31.30	31.25	-15	3,038	-0.49%
2024/09/23	31	31.70	5	31.49	31.50	26	3,064	0.85%
2024/09/20	1	31.80	0	0.00	31.60	1	3,110	0.03%
2024/09/19	0	0.00	2	31.65	31.65	-2	3,190	-0.06%
2024/09/18	2	31.98	0	0.00	31.60	2	3,229	0.06%
2024/09/16	2	32.45	0	0.00	32.50	2	3,252	0.06%
2024/09/13	0	0.00	1	31.90	32.00	-1	3,366	-0.03%
2024/09/06	2	32.15	0	0.00	32.10	2	3,480	0.06%
2024/09/05	1	33.00	0	0.00	32.20	1	3,488	0.03%
2024/09/02	0	0.00	1	34.85	34.70	-1	3,575	-0.03%
2024/08/30	1	34.95	0	0.00	35.15	1	3,593	0.03%
2024/08/29	0	0.00	10	34.40	34.50	-10	3,610	-0.28%
2024/08/28	0	0.00	9	35.10	34.85	-9	3,629	-0.25%
2024/08/26	10	34.75	0	0.00	34.50	10	3,691	0.27%
2024/08/21	49	33.88	0	0.00	33.90	49	3,801	1.29%
2024/08/20	5	34.50	5	34.50	34.25	0	3,805	0.00%
2024/08/09	0.1	33.05	0.1	33.30	32.70	0	3,945	0.00%
2024/08/07	0	0.00	40	33.25	33.50	-40	3,973	-1.01%
2024/08/06	10	31.80	0	0.00	31.90	10	4,006	0.25%
2024/08/05	0	0.00	30	33.13	32.55	-30	3,970	-0.76%
2024/07/31	10	36.80	0	0.00	36.80	10	3,908	0.26%
2024/07/29	0	36.95	51	37.26	36.55	-51	3,903	-1.31%
2024/07/26	15	37.27	0	0.00	37.20	15	3,886	0.39%
2024/07/19	6	38.93	26	39.15	38.60	-20	3,856	-0.52%
2024/07/18	1	40.15	0	0.00	40.05	1	3,806	0.03%
2024/07/15	11	40.32	0	0.00	40.15	11	3,819	0.29%
2024/07/11	18	40.73	1	40.75	40.75	17	3,836	0.44%
2024/07/10	0	0.00	0.1	40.30	40.00	-0.1	3,815	0.00%
2024/07/09	32	40.28	1	40.05	40.55	31	3,822	0.81%
2024/07/08	20	41.05	0	0.00	41.05	20	3,747	0.53%
2024/07/05	0.1	41.55	1	41.30	41.85	-0.9	3,633	-0.02%
2024/07/04	2	40.35	1	40.15	40.45	1	3,432	0.03%
2024/07/03	0	0.00	1	39.45	39.90	-1	3,281	-0.03%
2024/07/02	4	38.66	4	38.75	39.35	0	3,171	0.00%
2024/07/01	11	38.42	1	38.55	38.65	10	3,005	0.33%
2024/06/26	0	0.00	50	38.56	38.50	-50	2,530	-1.98%
2024/06/25	40.2	38.07	0.3	37.80	38.60	39.9	2,497	1.60%
2024/06/24	12	37.95	0	0.00	37.80	12	2,428	0.49%
2024/06/20	0.3	38.25	1	38.20	37.45	-0.7	2,429	-0.03%
2024/06/19	0.3	38.18	0	0.00	38.10	0.3	2,352	0.01%
2024/06/18	0.1	38.10	0	0.00	37.70	0.1	2,348	0.00%
2024/06/14	0	0.00	1	37.90	37.90	-1	2,470	-0.04%
2024/06/13	1	38.05	0	0.00	37.95	1	2,517	0.04%
2024/06/12	0	0.00	1	37.95	38.00	-1	2,539	-0.04%
2024/06/07	0.2	38.00	0	0.00	38.20	0.2	2,605	0.01%
2024/06/05	1	38.60	0	0.00	38.55	1	2,718	0.04%
2024/06/03	0	0.00	2	39.00	38.95	-2	3,076	-0.07%
2024/05/31	1	39.75	0	0.00	39.10	1	3,080	0.03%
2024/05/29	0	0.00	0.1	40.05	39.85	-0.1	3,061	0.00%
2024/05/28	0	0.00	1	40.50	40.35	-1	3,044	-0.03%
2024/05/24	2	40.00	0	0.00	40.20	2	3,012	0.07%
2024/05/23	1	40.35	1	40.35	39.90	0	3,033	0.00%
2024/05/22	1	40.45	0	0.00	40.40	1	3,022	0.03%
2024/05/20	0	0.00	0	40.25	40.15	0	2,999	0.00%
2024/05/15	0	0.00	1	39.55	39.55	-1	2,960	-0.03%
2024/05/13	1	40.30	2	40.10	40.05	-1	2,976	-0.03%
2024/05/10	0	39.50	0	0.00	39.95	0	2,954	0.00%
2024/05/09	1	38.85	0	0.00	39.30	1	2,923	0.03%
2024/05/07	0.1	38.91	0	0.00	39.20	0.1	2,925	0.00%
2024/05/03	0	0.00	2	39.18	38.85	-2	2,924	-0.07%
2024/05/02	0.1	39.10	3	39.13	39.20	-2.9	2,949	-0.10%
2024/04/30	2	39.55	0	0.00	39.50	2	2,935	0.07%
2024/04/18	0	39.75	0	0.00	39.70	0	2,977	0.00%
2024/04/17	1	39.75	2	40.03	39.75	-1	2,966	-0.03%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/11	1	39.95	2	39.70	39.55	-1	2,967	-0.03%
2024/04/10	1	39.95	0	0.00	39.95	1	3,008	0.03%
2024/04/09	1	40.05	1	39.85	39.90	0	3,025	0.00%
2024/04/08	1	39.80	1	39.90	40.00	0	3,039	0.00%
2024/04/03	1	39.75	0	0.00	39.95	1	3,069	0.03%
2024/04/01	25	39.87	25.1	39.90	39.90	-0.1	3,203	0.00%
2024/03/20	0	0.00	6.1	40.42	40.15	-6.1	3,999	-0.15%
2024/03/19	1	39.85	5	39.85	39.60	-4	4,036	-0.10%
2024/03/18	4.1	38.85	1	38.90	38.80	3.1	4,353	0.07%
2024/03/15	0	0.00	6	40.00	39.70	-6	4,579	-0.13%
2024/03/14	20	40.20	0.5	40.45	40.20	19.5	4,547	0.43%
2024/03/13	0	0.00	1	41.80	40.70	-1	4,537	-0.02%
2024/03/12	0	0.00	2	41.35	41.20	-2	4,493	-0.04%
2024/03/11	1	41.65	0	0.00	41.60	1	4,453	0.02%
2024/03/08	13.5	42.35	43	41.29	42.35	-29.5	4,322	-0.68%
2024/03/07	36.1	40.06	0	0.00	39.95	36.1	3,985	0.91%
2024/03/06	0	0.00	2	40.00	39.85	-2	3,958	-0.05%
2024/03/05	0	0.00	18	40.20	40.10	-18	3,980	-0.45%
2024/03/01	0.1	40.00	5	39.98	39.90	-4.9	4,022	-0.12%
2024/02/29	0	0.00	1	39.95	39.80	-1	4,017	-0.02%
2024/02/27	3	39.90	0	0.00	39.90	3	4,006	0.07%
2024/02/26	2	40.53	0	0.00	40.40	2	3,992	0.05%
2024/02/22	0	0.00	8	41.45	41.20	-8	3,963	-0.20%
2024/02/20	2	41.60	0	0.00	41.30	2	3,960	0.05%
2024/02/19	0	0.00	6	41.71	41.70	-6	3,969	-0.15%
2024/02/15	1	40.75	1	41.05	41.20	0	3,965	0.00%
2024/02/05	0	0.00	1	40.65	40.70	-1	3,961	-0.03%
2024/02/02	0.1	41.00	1.1	40.86	41.00	-1	3,969	-0.02%
2024/02/01	1	40.75	0	0.00	41.00	1	4,014	0.02%
2024/01/31	7	41.22	2	41.38	41.25	5	4,029	0.12%
2024/01/30	3	40.90	0	0.00	40.55	3	4,055	0.07%
2024/01/25	1	41.55	0	0.00	41.50	1	4,137	0.02%
2024/01/19	0	0.00	2	42.00	42.15	-2	4,291	-0.05%
2024/01/18	2	41.50	0	0.00	41.60	2	4,334	0.05%
2024/01/17	2	42.40	0.3	42.40	42.20	1.8	4,333	0.04%
2024/01/15	1	43.10	2	43.10	43.15	-1	4,308	-0.02%
2024/01/11	3	42.70	0.1	43.05	42.80	2.9	4,325	0.07%
2024/01/10	6	42.44	41	42.55	42.35	-35	4,351	-0.80%
2024/01/09	5	42.80	0	0.00	43.05	5	4,338	0.12%
2024/01/03	1	43.00	0	0.00	43.20	1	4,318	0.02%
2023/12/29	1	43.40	1	43.30	43.30	0	4,298	0.00%
2023/12/28	0	0.00	2	43.75	43.55	-2	4,277	-0.05%
2023/12/27	2	43.90	2	43.75	43.95	0	4,250	0.00%
2023/12/26	0	0.00	2	44.05	44.15	-2	4,172	-0.05%
2023/12/25	0	0.00	2	43.71	43.75	-2	4,130	-0.05%
2023/12/22	1	44.05	35	44.00	44.10	-34	4,096	-0.83%
2023/12/20	20	44.91	0	0.00	44.65	20	3,989	0.50%
2023/12/19	26	45.24	4	45.06	45.00	22	3,943	0.56%
2023/12/18	17	46.48	3	48.10	46.05	14	3,839	0.37%
2023/12/15	57	48.79	57	48.48	48.05	0	3,768	0.00%
2023/12/14	23	46.40	46	46.68	47.40	-23	3,495	-0.66%
2023/12/13	34	47.28	72	48.14	46.45	-38	3,474	-1.09%
2023/12/12	31	45.63	16	46.16	47.60	15	3,179	0.47%
2023/12/11	1	44.40	0	0.00	44.20	1	2,933	0.03%
2023/12/08	20	44.52	1	44.50	44.50	19	2,993	0.63%
2023/12/07	0	0.00	1	44.35	43.80	-1	3,090	-0.03%
2023/12/06	20	44.54	0	0.00	44.35	20	3,137	0.64%
2023/12/04	0	0.00	8.8	45.20	45.00	-8.8	3,281	-0.27%
2023/12/01	1	45.00	0	0.00	45.10	1	3,339	0.03%
2023/11/30	2	45.45	0	0.00	45.00	2	3,365	0.06%
2023/11/29	6	45.13	32	45.22	45.20	-26	3,346	-0.78%
2023/11/28	65	44.40	1	44.60	44.85	64	3,332	1.92%
2023/11/27	1	43.90	2	44.10	43.85	-1	3,299	-0.03%
2023/11/24	4	44.09	4	43.90	43.85	0	3,305	0.00%
2023/11/16	2	43.60	23	43.59	43.80	-21	3,373	-0.62%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/13	1	43.10	4.1	43.00	42.95	-3.1	3,426	-0.09%
2023/11/09	5	42.35	2	42.43	42.40	3	3,456	0.09%
2023/11/07	2	43.03	0	0.00	43.00	2	3,444	0.06%
2023/11/06	23	43.49	0	0.00	43.50	23	3,448	0.67%
2023/11/03	1	45.25	7	45.06	44.85	-6	3,442	-0.17%
2023/11/01	6	43.48	8	43.51	44.60	-2	3,501	-0.06%
2023/10/31	1	43.90	0	0.00	43.60	1	3,473	0.03%
2023/10/27	3	46.30	12	46.35	45.80	-9	3,464	-0.26%
2023/10/26	2	45.38	0	0.00	45.45	2	3,495	0.06%
2023/10/25	4	46.48	1	46.80	46.15	3	3,467	0.09%
2023/10/24	0.1	46.45	2	46.50	46.70	-1.9	3,475	-0.05%
2023/10/18	0	0.00	0	46.15	45.90	0	3,621	0.00%
2023/10/16	1	46.30	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0.1	46.45	0	0.00	46.50	0.1	3,861	0.00%
2023/10/12	0	0.00	17	45.43	45.85	-17	3,963	-0.43%
2023/10/11	10	45.28	2	45.10	45.05	8	4,050	0.20%
2023/10/05	3	45.47	11	45.45	46.00	-8	4,280	-0.19%
2023/10/04	0	0.00	2	44.65	44.95	-2	4,411	-0.05%
2023/10/03	1	45.15	0	0.00	45.00	1	4,457	0.02%
2023/09/27	0	0.00	1	44.15	44.00	-1	4,641	-0.02%
2023/09/26	1	44.65	0	0.00	44.65	1	4,648	0.02%
2023/09/25	1	45.15	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	44.95	4	44.88	45.20	-3	4,714	-0.06%
2023/09/21	16	44.93	6	45.33	44.85	10	4,742	0.21%
2023/09/20	2	45.35	8	44.71	44.90	-6	4,817	-0.12%
2023/09/18	0	0.00	16	46.93	46.70	-16	4,853	-0.33%
2023/09/15	0	0.00	6	46.55	46.50	-6	4,802	-0.12%
2023/09/13	0	0.00	4	45.95	45.90	-4	4,749	-0.08%
2023/09/12	1	45.85	19	45.61	45.65	-18	4,776	-0.38%
2023/09/11	1	44.40	2	45.05	44.40	-1	4,792	-0.02%
2023/09/08	3	45.00	8	45.15	44.85	-5	5,009	-0.10%
2023/09/07	0	0.00	5	45.00	44.85	-5	4,970	-0.10%
2023/09/06	1	44.30	1	44.10	44.30	0	4,892	0.00%
2023/09/01	0	42.95	0	0.00	43.10	0	4,864	0.00%
2023/08/24	0	0.00	1	42.00	41.75	-1	4,913	-0.02%
2023/08/23	1	42.00	30	41.85	42.00	-29	4,928	-0.59%
2023/08/22	2	41.80	0	0.00	41.65	2	4,921	0.04%
2023/08/18	0	0.00	1	41.25	41.25	-1	4,893	-0.02%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/15	32	39.05	0	0.00	39.25	32	4,833	0.66%
2023/08/14	5	38.95	11	38.85	39.25	-6	4,827	-0.12%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	5	40.80	0	0.00	40.45	5	4,724	0.11%
2023/08/08	8	41.69	1	42.05	41.50	7	4,637	0.15%
2023/08/07	1	42.35	0.1	42.45	42.30	0.9	4,601	0.02%
2023/08/04	0	0.00	2	42.10	42.70	-2	4,583	-0.04%
2023/08/02	5	42.50	0	0.00	42.45	5	4,603	0.11%
2023/08/01	10	42.75	0	0.00	43.05	10	4,540	0.22%
2023/07/31	3	42.92	3	42.55	42.50	0	4,534	0.00%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/27	0	0.00	3	43.45	43.60	-3	4,464	-0.07%
2023/07/25	5	43.49	5	43.48	43.55	0	4,430	0.00%
2023/07/24	5	43.31	0	0.00	43.05	5	4,423	0.11%
2023/07/20	10	45.78	1	45.95	45.60	9	4,426	0.20%
2023/07/19	5	46.29	0	0.00	45.60	5	4,456	0.11%
2023/07/18	5	48.48	14	48.60	48.60	-9	4,399	-0.20%
2023/07/17	12.1	48.76	3	48.72	48.90	9.1	4,293	0.21%
2023/07/14	10	48.16	0	0.00	48.45	10	4,239	0.24%
2023/07/13	2	48.00	4.2	48.07	47.35	-2.2	4,166	-0.05%
2023/07/12	2	48.70	0	0.00	48.10	2	4,123	0.05%
2023/07/11	0	0.00	15	47.86	47.80	-15	4,014	-0.37%
2023/07/10	5	47.30	4	47.24	47.30	1	3,981	0.03%
2023/07/07	14	46.61	1	46.40	46.70	13	3,963	0.33%
2023/07/06	10	47.73	10	47.75	47.75	0	3,922	0.00%
2023/07/04	11	46.85	0	0.00	46.75	11	3,838	0.29%
2023/07/03	0	0.00	1.2	47.40	47.30	-1.2	3,841	-0.03%
2023/06/30	2	47.13	1.2	47.14	47.30	0.8	3,822	0.02%
2023/06/29	4.1	46.84	2	46.90	46.95	2.1	3,842	0.05%
2023/06/28	6.3	47.17	12	47.14	47.20	-5.7	3,834	-0.15%
2023/06/27	2.2	47.21	3	46.65	46.60	-0.8	3,836	-0.02%
2023/06/21	1	46.15	0	0.00	46.15	1	3,831	0.03%
2023/06/20	0	0.00	0.2	46.05	45.95	-0.2	3,980	-0.01%
2023/06/19	0	0.00	0.1	46.50	46.25	-0.1	4,117	0.00%
2023/06/16	0	0.00	2	46.63	46.65	-2	4,269	-0.05%
2023/06/15	13.1	46.31	3	46.33	46.40	10.1	4,270	0.24%
2023/06/14	8.1	46.15	15.4	46.12	46.30	-7.3	4,244	-0.17%
2023/06/13	2.2	44.39	1	44.50	44.50	1.2	4,099	0.03%
2023/06/12	0	44.20	0	0.00	43.85	0	4,195	0.00%
2023/06/09	0	0.00	1	43.75	43.90	-1	4,224	-0.02%
2023/06/08	6	44.52	7	44.11	44.05	-1	4,254	-0.02%
2023/06/07	6	44.95	3	45.20	45.20	3	4,335	0.07%
2023/06/06	3	44.92	4	44.88	45.20	-1	4,371	-0.02%
2023/06/05	5	45.60	5	45.40	45.40	0	4,430	0.00%
2023/06/02	1	44.90	0	0.00	44.75	1	4,433	0.02%
2023/06/01	1	44.75	0	0.00	44.65	1	4,454	0.02%
2023/05/31	2	44.90	1	44.95	44.95	1	4,466	0.02%
2023/05/30	2	44.85	3	44.83	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	13.8	44.67	44.80	-13.8	4,461	-0.31%
2023/05/26	3	44.32	14	44.25	44.05	-11	4,455	-0.25%
2023/05/25	2	43.93	0	0.00	44.05	2	4,447	0.04%
2023/05/24	2	43.93	0	0.00	44.00	2	4,492	0.04%
2023/05/23	0	0.00	3	44.25	44.10	-3	4,510	-0.07%
2023/05/22	1	43.60	0	0.00	43.70	1	4,504	0.02%
2023/05/17	0	0.00	1	43.20	43.00	-1	4,643	-0.02%
2023/05/16	3	42.85	0	0.00	42.80	3	4,638	0.06%
2023/05/15	3	42.23	0	0.00	42.25	3	4,660	0.06%
2023/05/12	2	42.00	0	0.00	42.40	2	4,730	0.04%
2023/05/11	1	42.50	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.60	0	0.00	42.60	1	4,903	0.02%
2023/05/09	7	42.84	1	42.60	42.60	6	4,975	0.12%
2023/05/08	3	44.18	3	43.87	43.80	0	4,988	0.00%
2023/05/05	4	44.09	2	43.95	43.95	2	5,039	0.04%
2023/05/03	0	0.00	2	44.20	44.10	-2	5,198	-0.04%
2023/05/02	2	43.70	2	44.00	44.00	0	5,268	0.00%
2023/04/28	0	0.00	1	43.15	43.20	-1	5,378	-0.02%
2023/04/27	4	42.46	4	43.10	43.20	0	5,360	0.00%
2023/04/25	5	43.07	3	42.85	42.55	2	5,320	0.04%
2023/04/24	1	43.90	1	43.80	43.55	0	5,314	0.00%
2023/04/21	0	0.00	1	44.15	44.10	-1	5,301	-0.02%
2023/04/20	3	45.50	0	0.00	45.15	3	5,273	0.06%
2023/04/19	1	45.35	0	0.00	45.25	1	5,337	0.02%
2023/04/18	10	46.20	4	46.19	46.15	6	5,261	0.11%
2023/04/17	2	46.20	0	0.00	46.15	2	5,238	0.04%
2023/04/14	0	0.00	4	46.60	46.70	-4	5,182	-0.08%
2023/04/13	8	47.37	0	0.00	46.85	8	5,147	0.15%
2023/04/12	3	47.80	3	48.18	48.35	0	5,035	0.00%
2023/04/11	5	48.39	2	48.35	48.30	3	4,993	0.06%
2023/04/10	1	48.70	4	48.35	48.65	-3	4,980	-0.06%
2023/04/07	0	0.00	1.3	47.92	47.90	-1.3	4,918	-0.03%
2023/04/06	6	47.78	4	47.63	47.60	2	4,906	0.04%
2023/03/31	3	48.50	6	49.10	48.50	-3	4,867	-0.06%
2023/03/30	0	0.00	6	48.73	48.65	-6	4,837	-0.12%
2023/03/29	2	48.45	2	48.33	48.00	0	4,819	0.00%
2023/03/28	17	48.77	5	48.30	48.10	12	4,807	0.25%
2023/03/27	6	48.66	7	48.89	48.90	-1	4,706	-0.02%
2023/03/24	6	49.25	2	49.35	49.35	4	4,633	0.09%
2023/03/23	6	49.18	5	49.39	49.55	1	4,531	0.02%
2023/03/22	4	48.43	4	48.81	48.90	0	4,355	0.00%
2023/03/21	3.3	47.91	6	48.27	47.70	-2.7	4,191	-0.06%
2023/03/20	3	47.20	24	47.06	47.20	-21	4,007	-0.52%
2023/03/17	21	47.27	27	46.74	46.20	-6	3,945	-0.15%
2023/03/16	2	46.35	1	46.70	46.45	1	3,860	0.03%
2023/03/15	1	46.15	2	46.28	45.95	-1	3,782	-0.03%
2023/03/14	2	44.35	0	0.00	44.90	2	3,738	0.05%
2023/03/13	1	44.50	3	44.62	44.75	-2	3,733	-0.05%
2023/03/10	7	46.43	3	45.42	45.40	4	3,731	0.11%
2023/03/08	28	46.50	28	46.84	46.90	0	3,772	0.00%
2023/03/07	0	46.20	1	46.15	46.10	-1	3,742	-0.03%
2023/03/06	1	46.00	2	46.05	46.05	-1	3,738	-0.03%
2023/03/03	1	44.90	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0	44.55	0.5	45.00	45.10	-0.5	3,897	-0.01%
2023/02/22	1	44.80	6	44.98	45.15	-5	3,948	-0.13%
2023/02/21	0	0.00	1	45.90	45.85	-1	3,949	-0.03%
2023/02/20	16	46.43	0	0.00	46.35	16	4,028	0.40%
2023/02/17	1	46.25	0.5	46.20	46.25	0.5	4,126	0.01%
2023/02/16	3	46.42	0	0.00	46.45	3	4,165	0.07%
2023/02/14	1	45.10	2	45.25	45.05	-1	4,354	-0.02%
2023/02/13	0	0.00	1	45.45	45.15	-1	4,433	-0.02%
2023/02/10	9	45.85	0	0.00	45.70	9	4,528	0.20%
2023/02/09	0	0.00	8	46.84	46.65	-8	4,594	-0.17%
2023/02/08	4	46.30	6	46.43	46.15	-2	4,578	-0.04%
2023/02/07	0	0.00	16	45.83	46.20	-16	4,562	-0.35%
2023/02/06	7	44.93	1	45.00	44.70	6	4,616	0.13%
2023/02/03	4	45.60	1	45.80	45.55	3	4,610	0.07%
2023/02/02	2	46.15	3	46.18	46.10	-1	4,610	-0.02%
2023/02/01	13	45.33	12	45.38	45.50	1	4,585	0.02%
2023/01/31	3	44.90	4	44.71	44.85	-1	4,618	-0.02%
2023/01/30	7	43.59	4	44.03	44.50	3	4,570	0.07%
2023/01/17	2	42.25	1	42.00	42.10	1	4,472	0.02%
2023/01/16	1	41.90	1	42.15	42.20	0	4,562	0.00%
2023/01/13	0	0.00	1	41.80	41.80	-1	4,593	-0.02%
2023/01/12	2	42.78	2	42.55	42.55	0	4,600	0.00%
2023/01/11	11	43.57	5	43.60	43.40	6	4,613	0.13%
2023/01/10	7	43.46	0	0.00	43.90	7	4,666	0.15%
2023/01/09	7	43.81	37	43.70	44.25	-30	4,683	-0.64%
2023/01/06	1	41.65	7	42.54	42.50	-6	4,652	-0.13%
2023/01/05	3	42.25	2	42.40	41.65	1	4,758	0.02%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2022/12/30	1	41.00	0	0.00	40.80	1	4,942	0.02%
2022/12/28	1	40.75	0	0.00	40.75	1	5,203	0.02%
2022/12/27	4	42.00	0	42.50	42.15	4	5,257	0.08%
2022/12/23	5	41.15	5.2	41.52	41.80	-0.2	5,471	0.00%
2022/12/22	10	42.15	1	42.48	41.95	9	5,563	0.16%
2022/12/21	5	42.05	0	0.00	41.65	5	5,752	0.09%
2022/12/20	22	42.63	0	0.00	41.85	22	6,069	0.36%
2022/12/19	10	43.35	11	43.65	43.40	-1	6,280	-0.02%
2022/12/16	2	43.73	0	0.00	43.65	2	6,368	0.03%
2022/12/15	2	44.60	2	44.85	44.60	0	6,395	0.00%
2022/12/13	1	43.90	0	0.00	43.85	1	6,483	0.02%
2022/12/12	0	0.00	1	43.85	43.75	-1	6,505	-0.02%
2022/12/08	6	44.78	1	44.85	44.85	5	6,563	0.08%
2022/12/07	2	45.00	2	45.25	44.75	0	6,595	0.00%
2022/12/06	6.1	46.34	27	46.46	46.00	-20.9	6,609	-0.32%
2022/12/05	1	47.65	1.2	47.62	47.70	-0.2	6,613	0.00%
2022/12/02	4	47.75	30	47.60	47.60	-26	6,622	-0.39%
2022/12/01	0	0.00	5	47.59	47.70	-5	6,644	-0.08%
2022/11/28	5	45.20	0	0.00	45.55	5	6,740	0.07%
2022/11/25	1	46.60	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	21	46.30	46.50	-21	6,820	-0.31%
2022/11/23	5	45.51	1	46.15	45.20	4	6,795	0.06%
2022/11/22	0.2	45.90	0	0.00	45.65	0.2	6,842	0.00%
2022/11/21	0	0.00	7	46.15	45.85	-7	7,128	-0.10%
2022/11/17	0	0.00	5	45.91	46.20	-5	7,423	-0.07%
2022/11/16	8	45.91	0	0.00	46.10	8	7,464	0.11%
2022/11/15	3.3	45.86	16	45.80	46.00	-12.7	7,430	-0.17%
2022/11/14	1	44.60	2	44.60	45.00	-1	7,468	-0.01%
2022/11/11	18	45.34	14	45.39	44.75	4	7,530	0.05%
2022/11/10	1	43.80	10	43.32	43.80	-9	7,430	-0.12%
2022/11/09	3	42.83	1	42.90	43.00	2	7,527	0.03%
2022/11/08	1	42.80	0	0.00	42.25	1	7,570	0.01%
2022/11/07	5	41.65	0	0.00	42.35	5	7,805	0.06%
2022/11/04	1	41.20	5	41.90	42.20	-4	8,032	-0.05%
2022/11/03	1	40.20	15	40.67	41.40	-14	8,027	-0.17%
2022/11/02	8	40.61	7	41.11	41.00	1	8,098	0.01%
2022/10/31	1	39.80	0	0.00	39.90	1	8,129	0.01%
2022/10/27	3	39.95	9	39.38	39.95	-6	8,121	-0.07%
2022/10/26	3	37.80	0	0.00	37.60	3	8,063	0.04%
2022/10/25	1	38.55	0	0.00	38.30	1	8,072	0.01%
2022/10/24	3	38.88	0	0.00	38.95	3	8,111	0.04%
2022/10/20	2	38.50	6	38.48	38.70	-4	8,089	-0.05%
2022/10/19	10	39.19	5	39.68	39.00	5	8,105	0.06%
2022/10/18	3	39.78	5	39.72	39.55	-2	8,090	-0.02%
2022/10/17	1	39.10	11	37.62	39.80	-10	8,162	-0.12%
2022/10/14	0	0.00	3	38.50	38.95	-3	8,231	-0.04%
2022/10/12	1	38.35	0	0.00	38.70	1	8,242	0.01%
2022/10/11	3	38.40	0	0.00	38.40	3	8,291	0.04%
2022/10/06	3	40.70	3	40.80	41.10	0	8,352	0.00%
2022/10/05	19	41.33	10	41.86	40.80	9	8,345	0.11%
2022/10/04	1	39.55	1	39.75	39.90	0	8,311	0.00%
2022/09/30	3	38.30	2	38.00	39.45	1	8,407	0.01%
2022/09/29	1	38.65	3	38.98	38.30	-2	8,428	-0.02%
2022/09/28	3	39.92	0	0.00	37.90	3	8,439	0.04%
2022/09/27	3	38.62	1	39.05	40.30	2	8,331	0.02%
2022/09/26	10	41.04	2	40.38	40.15	8	8,083	0.10%
2022/09/23	2	44.65	0	0.00	44.60	2	7,976	0.03%
2022/09/22	2	44.68	0	0.00	45.80	2	7,992	0.03%
2022/09/16	2	47.25	1	47.25	47.25	1	8,045	0.01%
2022/09/14	0	0.00	3	48.50	48.80	-3	8,186	-0.04%
2022/09/13	4	49.14	0	0.00	48.90	4	8,228	0.05%
2022/09/08	0	0.00	3	47.92	48.00	-3	8,404	-0.04%
2022/09/06	4	48.25	2	47.25	47.30	2	8,494	0.02%
2022/09/05	10	49.05	0	0.00	48.50	10	8,483	0.12%
2022/09/02	12	51.63	1	51.00	51.00	11	8,479	0.13%
2022/09/01	7	51.10	1	51.40	51.10	6	8,484	0.07%
2022/08/31	2	51.80	0	0.00	52.20	2	8,464	0.02%
2022/08/30	2	51.20	14	51.59	52.00	-12	8,477	-0.14%
2022/08/29	13	50.84	6	50.50	50.70	7	8,441	0.08%
2022/08/26	9	53.39	4	53.23	52.70	5	8,393	0.06%
2022/08/25	4	53.30	15	52.55	53.60	-11	8,176	-0.13%
2022/08/24	1	50.90	1	50.30	50.30	0	7,970	0.00%
2022/08/23	3	50.23	1	50.40	50.70	2	8,204	0.02%
2022/08/22	3	50.90	2	51.20	50.80	1	8,484	0.01%
2022/08/19	5	52.16	3	51.77	51.60	2	8,626	0.02%
2022/08/18	4	50.98	2	51.20	51.50	2	8,886	0.02%
2022/08/17	12	51.08	37	51.18	50.90	-25	8,984	-0.28%
2022/08/16	27	51.27	3	51.70	51.00	24	9,064	0.26%
2022/08/15	11	50.00	0	0.00	50.20	11	8,954	0.12%
2022/08/12	124.2	50.34	127	50.28	50.30	-2.8	8,964	-0.03%	大買/大賣/
2022/08/11	42	49.09	92	49.59	49.60	-50	8,792	-0.57%
2022/08/10	1	47.40	1	47.60	47.60	0	8,698	0.00%
2022/08/09	2	47.03	2	46.95	47.10	0	8,845	0.00%
2022/08/08	2	45.75	1	45.75	45.95	1	9,344	0.01%
2022/08/05	7	45.86	12	46.07	46.50	-5	9,800	-0.05%
2022/08/04	1	44.45	2	44.70	45.30	-1	9,801	-0.01%
2022/08/03	0	0.00	1	45.60	45.10	-1	9,954	-0.01%
2022/08/02	7	45.44	2	45.45	45.45	5	10,187	0.05%
2022/08/01	2	47.18	2	47.55	47.15	0	10,426	0.00%
2022/07/29	7	47.80	2	47.98	47.75	5	10,543	0.05%
2022/07/28	20	47.50	0	0.00	47.00	20	10,780	0.19%
2022/07/26	0	0.00	2	46.90	45.90	-2	10,981	-0.02%
2022/07/25	2	47.60	0	0.00	47.55	2	11,009	0.02%
2022/07/22	36	48.11	2	48.05	48.10	34	11,136	0.31%
2022/07/21	0	0.00	1	48.30	48.95	-1	11,207	-0.01%
2022/07/20	1	47.95	3	48.15	47.25	-2	11,225	-0.02%
2022/07/19	1	46.15	0	0.00	46.55	1	11,345	0.01%
2022/07/18	6	47.90	3	47.95	48.20	3	11,402	0.03%
2022/07/15	5	46.97	7	47.36	47.55	-2	11,364	-0.02%
2022/07/14	2	44.75	2	44.95	46.15	0	11,335	0.00%
2022/07/13	1	45.05	0	0.00	44.80	1	11,443	0.01%
2022/07/12	5	44.88	1	44.95	44.00	4	11,600	0.03%
2022/07/11	5	48.02	3	46.95	47.30	2	11,749	0.02%
2022/07/08	6	46.57	1	46.60	46.40	5	11,789	0.04%
2022/07/07	0	0.00	1	44.80	44.90	-1	11,800	-0.01%
2022/07/06	1	44.00	1	44.90	43.30	0	12,100	0.00%
2022/07/05	1	45.75	2	46.03	46.00	-1	12,371	-0.01%
2022/07/04	2	44.60	1.1	44.56	44.55	0.9	12,364	0.01%
2022/07/01	4	46.33	3	45.37	45.05	1	12,365	0.01%
2022/06/30	3	49.07	5	48.17	48.05	-2	12,273	-0.02%
2022/06/28	1	50.90	1	51.00	51.00	0	12,440	0.00%
2022/06/27	1	51.70	0	0.00	52.40	1	12,592	0.01%
2022/06/24	2	49.85	3	50.67	50.50	-1	12,776	-0.01%
2022/06/23	2	50.03	5	50.02	49.95	-3	13,229	-0.02%
2022/06/22	3	51.33	1	50.20	50.20	2	14,000	0.01%
2022/06/21	0	0.00	4	51.48	52.40	-4	14,530	-0.03%
2022/06/20	3	50.43	2	52.70	50.20	1	14,839	0.01%
2022/06/17	3	52.47	10	52.85	52.60	-7	14,885	-0.05%
2022/06/16	19	56.66	8	56.41	54.60	11	14,888	0.07%
2022/06/15	1	57.80	1	57.40	57.00	0	14,993	0.00%
2022/06/14	4	57.90	24	57.43	58.40	-20	15,309	-0.13%
2022/06/13	4	58.58	21	57.70	57.70	-17	15,378	-0.11%
2022/06/10	5	60.20	0	0.00	60.50	5	15,371	0.03%
2022/06/09	6	61.33	2	61.60	61.00	4	15,626	0.03%
2022/06/08	9	61.11	3	61.60	60.80	6	15,664	0.04%
2022/06/07	3	61.10	0	0.00	61.30	3	15,905	0.02%
2022/06/06	5	61.10	6	61.27	61.00	-1	16,035	-0.01%
2022/06/02	0	0.00	4	61.98	61.60	-4	16,288	-0.02%
2022/06/01	8	61.68	3	61.73	61.60	5	16,483	0.03%
2022/05/31	19.1	62.35	14	62.77	62.30	5.1	16,488	0.03%
2022/05/30	6	62.12	16	62.28	62.00	-10	16,441	-0.06%
2022/05/27	2	60.70	3	61.27	60.70	-1	16,268	-0.01%
2022/05/26	15	60.83	9	60.97	60.00	6	16,175	0.04%
2022/05/25	2	59.55	11	59.30	59.80	-9	15,883	-0.06%
2022/05/24	6.2	57.69	5	57.82	57.50	1.2	15,892	0.01%
2022/05/23	5	59.82	1	59.50	59.40	4	15,785	0.03%
2022/05/20	2	59.10	2	59.10	59.60	0	15,830	0.00%
2022/05/19	4	57.78	1	58.60	59.60	3	15,801	0.02%
2022/05/18	3	59.50	1	60.80	59.30	2	15,781	0.01%
2022/05/17	0	0.00	1	58.70	60.10	-1	15,738	-0.01%
2022/05/16	14	60.17	3	59.03	58.60	11	15,715	0.07%
2022/05/13	6	58.95	32	58.86	59.70	-26	15,340	-0.17%
2022/05/12	6	55.57	2	56.25	55.50	4	15,166	0.03%
2022/05/11	1	56.90	2	57.80	56.90	-1	15,825	-0.01%
2022/05/10	11	57.27	11	56.04	58.00	0	16,239	0.00%
2022/05/09	4	56.83	12	57.08	56.60	-8	16,322	-0.05%
2022/05/06	12	55.23	1	55.50	55.50	11	16,342	0.07%
2022/05/05	29	56.56	41	57.51	57.80	-12	16,717	-0.07%
2022/05/04	17	55.19	16	55.33	55.60	1	16,714	0.01%
2022/05/03	1	55.50	4	54.78	55.50	-3	16,822	-0.02%
2022/04/29	4	55.40	0	0.00	54.30	4	17,101	0.02%
2022/04/28	0	0.00	1	53.20	54.70	-1	17,318	-0.01%
2022/04/27	1	51.80	1	52.70	53.80	0	17,354	0.00%
2022/04/26	0	0.00	3	56.30	54.70	-3	17,287	-0.02%
2022/04/25	7	55.03	7	55.70	54.20	0	17,357	0.00%
2022/04/22	7	58.39	4	58.45	57.90	3	17,523	0.02%
2022/04/20	1	58.90	0	0.00	58.90	1	18,011	0.01%
2022/04/19	3	60.77	7	60.03	59.30	-4	18,412	-0.02%
2022/04/18	15	59.57	5	59.60	59.00	10	18,403	0.05%
2022/04/15	19	58.91	4	58.58	58.40	15	18,432	0.08%
2022/04/14	25	62.02	8	60.86	60.80	17	18,655	0.09%
2022/04/13	3	62.00	9	62.00	62.40	-6	18,634	-0.03%
2022/04/12	14	61.21	10	61.30	60.90	4	18,821	0.02%
2022/04/11	5	63.24	8	66.00	62.60	-3	18,728	-0.02%
2022/04/08	1	67.70	0	0.00	68.00	1	18,893	0.01%
2022/04/07	2	68.70	0	0.00	68.00	2	18,970	0.01%
2022/04/06	2	68.30	5	68.10	69.40	-3	19,232	-0.02%
2022/04/01	8	67.74	2	68.20	69.00	6	19,662	0.03%
2022/03/31	3.5	69.23	3	69.10	68.90	0.5	19,841	0.00%
2022/03/30	7	70.44	9	70.63	69.80	-2	19,946	-0.01%
2022/03/29	14.1	70.08	15	69.90	70.00	-0.9	20,416	0.00%
2022/03/28	31	68.56	13	69.18	70.50	18	20,327	0.09%
2022/03/25	33.2	73.06	16	72.63	71.10	17.2	20,092	0.09%
2022/03/24	24	76.65	22.2	76.65	76.30	1.8	19,374	0.01%
2022/03/23	105.2	78.74	96	78.96	79.00	9.2	19,064	0.05%	大買/
2022/03/22	2	76.80	18	77.18	77.20	-16	19,631	-0.08%
2022/03/21	3	76.00	10	76.06	75.80	-7	19,753	-0.04%
2022/03/18	12	74.33	9	75.30	75.30	3	20,122	0.01%
2022/03/17	6	74.90	35	73.13	74.90	-29	20,327	-0.14%
2022/03/16	25	71.48	5	70.72	70.40	20	20,662	0.10%
2022/03/15	14	70.89	8	71.18	70.20	6	21,408	0.03%
2022/03/14	8	73.25	8	72.98	72.50	0	23,269	0.00%
2022/03/11	3	70.77	1	70.80	71.40	2	23,531	0.01%
2022/03/10	11	71.84	8	72.30	71.70	3	24,096	0.01%
2022/03/09	39	68.78	13	69.08	68.60	26	24,579	0.11%
2022/03/08	27.1	70.00	8	70.56	68.10	19.1	25,744	0.07%
2022/03/07	7	72.00	3	73.50	72.00	4	27,870	0.01%
2022/03/04	4	76.15	7	76.66	76.50	-3	30,560	-0.01%
2022/03/03	11	77.35	7	78.01	77.40	4	32,162	0.01%
2022/03/02	1	75.50	6	75.98	76.30	-5	33,425	-0.01%
2022/03/01	3	74.77	2	74.60	75.20	1	35,505	0.00%
2022/02/25	1	72.00	0	0.00	72.40	1	37,159	0.00%
2022/02/24	27	72.51	41	72.25	71.50	-14	37,706	-0.04%
2022/02/23	0	0.00	2	75.40	75.80	-2	38,556	-0.01%
2022/02/22	2	75.00	2	75.40	74.90	0	38,753	0.00%
2022/02/21	18	77.53	11	77.74	77.30	7	38,827	0.02%
2022/02/18	3	76.53	3	76.93	78.30	0	39,120	0.00%
2022/02/17	6	77.30	5	77.04	77.00	1	39,815	0.00%
2022/02/16	5	79.00	13	78.90	78.10	-8	39,830	-0.02%
2022/02/15	7	79.16	28	78.94	77.80	-21	40,095	-0.05%
2022/02/14	18	78.59	6	77.90	77.80	12	40,215	0.03%
2022/02/11	42	79.59	40	80.12	79.70	2	40,771	0.00%
2022/02/10	15	77.19	13	76.86	78.10	2	40,750	0.00%
2022/02/09	11	74.85	6	75.05	74.70	5	40,664	0.01%
2022/02/08	20	72.68	5	73.50	73.00	15	41,039	0.04%
2022/02/07	25	73.51	19	73.11	73.40	6	40,868	0.01%
2022/01/26	13	75.35	11.1	76.22	76.80	1.9	40,695	0.00%
2022/01/25	4	76.15	6	76.08	75.40	-2	41,051	0.00%
2022/01/24	3	74.37	7	73.83	75.30	-4	41,508	-0.01%
2022/01/21	19	74.69	7	74.41	73.10	12	41,929	0.03%
2022/01/20	2	76.30	3	76.63	77.60	-1	41,885	0.00%
2022/01/19	7	77.30	22	77.14	77.10	-15	41,826	-0.04%
2022/01/18	6	79.03	2	79.95	78.60	4	41,937	0.01%
2022/01/17	15	78.99	13	79.32	79.30	2	41,950	0.00%
2022/01/14	9	77.28	17.3	77.07	78.10	-8.3	42,033	-0.02%
2022/01/13	6	79.60	12	80.23	79.60	-6	42,427	-0.01%
2022/01/12	18	78.75	13	81.22	78.20	5	42,420	0.01%
2022/01/11	53	78.33	3	79.13	78.30	50	42,167	0.12%
2022/01/10	89	78.41	107	79.91	80.00	-18	42,243	-0.04%	大賣/
2022/01/07	23.2	78.56	38.1	78.10	78.50	-15	42,337	-0.04%
2022/01/06	16	82.63	27	81.80	82.90	-11	41,989	-0.03%
2022/01/05	16	82.91	15	84.43	82.50	1	42,144	0.00%
2022/01/04	38	85.45	17	84.75	85.50	21	42,220	0.05%
2022/01/03	34	86.21	50	87.35	84.80	-16	42,114	-0.04%
2021/12/30	0.3	85.20	1	85.30	85.50	-0.7	42,011	0.00%
2021/12/29	19	85.63	13	85.46	85.00	6	42,044	0.01%
2021/12/28	49	85.28	49	85.53	84.20	0	41,934	0.00%
2021/12/27	25	84.57	56	84.92	84.70	-31	41,756	-0.07%
2021/12/24	17	83.51	15	83.49	82.50	2	41,692	0.00%
2021/12/23	93	83.46	135	84.13	83.20	-42	41,679	-0.10%	大賣/
2021/12/22	102	81.83	8	81.83	81.00	94	41,410	0.23%	大買/
2021/12/21	54	81.15	32	80.85	81.20	22	41,428	0.05%
2021/12/20	14	82.73	3	82.43	82.20	11	41,361	0.03%
2021/12/17	132	82.43	174	82.61	82.40	-42	41,536	-0.10%	大買/大賣/
2021/12/16	86.3	85.88	59	85.11	84.50	27.3	41,773	0.07%
2021/12/15	31	81.80	15.1	82.01	81.80	15.9	41,044	0.04%
2021/12/14	12	81.17	2	80.80	81.60	10	41,013	0.02%
2021/12/13	41	83.39	32.7	83.54	82.80	8.3	40,747	0.02%
2021/12/10	34	85.14	21	85.51	84.90	13	40,474	0.03%
2021/12/09	50	86.77	50	86.73	84.60	0	39,901	0.00%
2021/12/08	204	88.15	149.4	88.15	88.40	54.6	39,235	0.14%	大買/大賣/
2021/12/07	24	83.49	22.5	83.79	84.30	1.5	37,600	0.00%
2021/12/06	40	83.90	17.2	83.67	83.30	22.8	37,365	0.06%
2021/12/03	12	85.99	20	85.73	86.50	-8	37,287	-0.02%
2021/12/02	58.2	85.78	63	86.22	85.40	-4.8	37,252	-0.01%
2021/12/01	155	85.86	145	86.11	86.70	10	36,316	0.03%	大買/大賣/
2021/11/30	97	85.76	78.4	84.46	81.80	18.6	34,565	0.05%
2021/11/29	68.1	79.81	72.5	80.67	84.90	-4.4	32,731	-0.01%
2021/11/26	52.3	78.09	51	77.55	77.20	1.3	31,324	0.00%
2021/11/25	72	77.33	84.1	77.40	79.70	-12.1	30,253	-0.04%
2021/11/24	24	76.00	63	76.24	76.40	-39	28,302	-0.14%
2021/11/23	18	70.04	54	70.61	69.50	-36	27,223	-0.13%
2021/11/22	141	70.33	122	70.32	71.20	19	27,501	0.07%	大買/大賣/
2021/11/19	4	68.28	7	68.29	67.30	-3	27,702	-0.01%
2021/11/18	14	68.43	6	67.70	67.70	8	27,758	0.03%
2021/11/17	7	68.79	18.1	68.83	68.90	-11.1	27,904	-0.04%
2021/11/16	17	69.54	55	69.46	68.20	-38	27,849	-0.14%
2021/11/15	12	67.83	22	67.53	67.40	-10	27,355	-0.04%
2021/11/12	25	67.43	17	67.27	66.80	8	27,411	0.03%
2021/11/11	25	68.77	16	68.76	68.60	9	27,191	0.03%
2021/11/10	24	69.94	34.1	70.12	69.60	-10.1	27,049	-0.04%
2021/11/09	30.3	68.30	45	68.96	68.30	-14.7	26,377	-0.06%
2021/11/08	13	67.60	17	67.55	66.60	-4	25,834	-0.02%
2021/11/05	19	67.27	15	68.25	66.30	4	25,599	0.02%
2021/11/04	4	65.08	3	64.47	64.70	1	25,211	0.00%
2021/11/03	18	63.94	10	64.09	64.10	8	25,388	0.03%
2021/11/02	17	66.75	61	67.76	65.50	-44	25,396	-0.17%
2021/11/01	120	67.24	72	67.65	68.00	48	25,138	0.19%	大買/
2021/10/29	24	64.08	23	64.35	64.20	1	24,825	0.00%
2021/10/28	10	62.90	2	62.05	61.60	8	24,286	0.03%
2021/10/27	2	61.90	0.2	61.95	62.10	1.8	24,335	0.01%
2021/10/26	10	61.84	16	61.83	61.20	-6	24,811	-0.02%
2021/10/25	8	61.08	1	61.10	61.60	7	25,087	0.03%
2021/10/22	17	61.81	20	61.51	62.00	-3	25,756	-0.01%
2021/10/21	28.1	60.62	10	62.13	60.50	18.1	26,940	0.07%
2021/10/20	2	58.80	3	58.80	58.30	-1	27,151	0.00%
2021/10/19	2	56.80	2	58.00	57.10	0	27,572	0.00%
2021/10/18	13	57.01	10	57.65	56.80	3	28,329	0.01%
2021/10/15	3	57.17	13	57.95	58.80	-10	28,865	-0.03%
2021/10/14	3	55.90	7.2	55.94	55.10	-4.2	29,007	-0.01%
2021/10/13	22	56.39	35	56.35	54.90	-13	29,386	-0.04%
2021/10/12	37	58.27	10	57.70	57.70	27	29,393	0.09%
2021/10/08	4	60.93	2	60.80	61.30	2	29,452	0.01%
2021/10/07	2	61.95	10	61.06	62.10	-8	29,875	-0.03%
2021/10/06	5.3	58.96	3	60.50	58.50	2.3	31,380	0.01%
2021/10/05	6	58.23	12	59.08	60.40	-6	32,249	-0.02%
2021/10/04	18.1	60.37	9	62.27	58.20	9	32,428	0.03%
2021/10/01	7	60.73	1	60.70	60.50	6	33,205	0.02%
2021/09/30	3	63.60	3	63.70	63.60	0	34,625	0.00%
2021/09/29	16	63.13	3	64.43	63.20	13	34,630	0.04%
2021/09/28	8	66.98	1	67.10	67.10	7	34,636	0.02%
2021/09/27	3	68.13	2	68.95	68.10	1	34,805	0.00%
2021/09/24	9	69.50	9	70.62	69.00	0	35,209	0.00%
2021/09/23	15	69.88	15	69.96	69.60	0	35,387	0.00%
2021/09/22	11	69.40	10	68.28	69.30	1	35,842	0.00%
2021/09/17	8	68.18	4	68.23	69.40	4	36,073	0.01%
2021/09/16	13	68.95	16	68.73	69.00	-3	36,748	-0.01%
2021/09/15	1	66.50	1	67.70	67.10	0	37,667	0.00%
2021/09/14	10	68.35	1	69.10	68.10	9	39,322	0.02%
2021/09/13	10	68.52	24.2	69.04	68.30	-14.2	40,604	-0.03%
2021/09/10	32.1	68.36	22	68.95	69.30	10	41,229	0.02%
2021/09/09	4	66.93	14	66.83	67.00	-10	43,160	-0.02%
2021/09/08	28	66.56	20.5	66.42	65.00	7.5	43,523	0.02%
2021/09/07	122	68.38	96.5	69.46	68.60	25.5	43,238	0.06%	大買/
2021/09/06	21	70.78	52.2	71.32	70.60	-31.2	42,950	-0.07%
2021/09/03	96.2	70.88	46.3	70.40	72.00	49.9	42,853	0.12%
2021/09/02	51	72.26	53	71.23	68.80	-2	43,072	0.00%
2021/09/01	7	69.50	3.5	70.43	70.70	3.5	42,978	0.01%
2021/08/31	28	69.94	28	70.16	70.40	0	43,744	0.00%
2021/08/30	8	69.50	4	69.75	69.60	4	43,580	0.01%
2021/08/27	17.2	69.28	18	70.47	68.70	-0.9	43,718	0.00%
2021/08/26	17	69.61	71.1	69.78	70.20	-54.1	43,464	-0.12%
2021/08/25	100.1	68.73	106	68.60	68.70	-5.9	42,798	-0.01%	大賣/
2021/08/24	56	64.61	60	65.65	64.60	-4	41,825	-0.01%
2021/08/23	7.3	64.65	8	65.06	64.90	-0.7	41,991	0.00%
2021/08/20	2	62.25	14	62.84	62.00	-12	42,002	-0.03%
2021/08/19	9	60.74	7	60.91	60.00	2	42,029	0.00%
2021/08/18	23	57.91	27	57.59	60.30	-4	42,809	-0.01%
2021/08/17	8	57.31	12	57.92	56.00	-4	42,930	-0.01%
2021/08/16	12	60.14	11	59.75	59.20	1	42,830	0.00%
2021/08/13	13	60.28	10	61.60	59.80	3	42,736	0.01%
2021/08/12	0	0.00	1	62.50	63.00	-1	42,761	0.00%
2021/08/11	5	62.46	10.5	61.92	63.00	-5.5	42,854	-0.01%
2021/08/10	28	63.72	31	63.70	62.70	-3	42,903	-0.01%
2021/08/09	27	67.49	21	66.72	65.50	6	43,104	0.01%
2021/08/06	32	70.19	23	69.45	69.30	9	43,250	0.02%
2021/08/05	42	71.42	45	71.50	71.60	-3	43,441	-0.01%
2021/08/04	10	70.76	7	70.93	69.70	3	43,842	0.01%
2021/08/03	25	69.44	5	69.38	69.00	20	43,935	0.05%
2021/08/02	6	69.28	22	69.17	68.70	-16	44,212	-0.04%
2021/07/30	28	71.95	30	71.42	69.80	-2	44,358	0.00%
2021/07/29	5	69.68	28	70.26	71.80	-23	44,148	-0.05%
2021/07/28	54.5	68.29	26	67.84	67.60	28.5	44,340	0.06%
2021/07/27	62.3	74.06	43	73.64	71.70	19.3	44,608	0.04%
2021/07/26	20	70.99	57	70.51	71.20	-37	43,726	-0.08%
2021/07/23	50	68.27	47	68.87	67.90	3	43,313	0.01%
2021/07/22	54.2	69.27	68	69.01	69.30	-13.8	43,250	-0.03%
2021/07/21	56	67.31	127	67.40	66.40	-71	43,084	-0.16%	大賣/
2021/07/20	74	66.11	61	66.11	65.10	13	44,059	0.03%
2021/07/19	55	67.28	51	67.12	67.10	4	45,994	0.01%
2021/07/16	20	65.43	5	65.44	65.10	15	47,289	0.03%
2021/07/15	36.3	65.71	13.3	65.63	65.50	23.1	50,274	0.05%
2021/07/14	46	67.28	88.1	67.16	66.50	-42.1	51,027	-0.08%
2021/07/13	109.5	69.36	122.8	70.17	67.10	-13.3	50,995	-0.03%	大買/大賣/
2021/07/12	128.2	66.56	54	66.82	67.70	74.2	49,305	0.15%	大買/
2021/07/09	32	64.01	26	64.12	63.90	6	48,631	0.01%
2021/07/08	84	65.61	31	64.76	64.20	53	49,415	0.11%
2021/07/07	44	64.48	101	65.13	65.70	-57	49,823	-0.11%	大賣/
2021/07/06	5.2	61.23	5	60.78	60.70	0.2	49,067	0.00%
2021/07/05	20	62.06	22	61.85	62.00	-2	50,883	0.00%
2021/07/02	8	60.56	10	60.47	61.30	-2	51,926	0.00%
2021/07/01	42	59.78	14.5	59.59	58.80	27.5	52,148	0.05%
2021/06/30	27	61.84	41	63.03	61.10	-14	51,772	-0.03%
2021/06/29	136	63.12	108	62.98	62.00	28	51,477	0.05%	大買/大賣/
2021/06/28	12	61.31	7	61.37	61.00	5	50,641	0.01%
2021/06/25	29.1	62.06	89	62.85	60.90	-59.9	50,287	-0.12%
2021/06/24	95.2	63.12	128	63.61	62.80	-32.8	49,465	-0.07%	大賣/
2021/06/23	141.1	62.32	94.5	62.67	64.50	46.6	48,366	0.10%	大買/
2021/06/22	35	60.97	42	60.53	59.60	-7	46,598	-0.02%
2021/06/21	26.5	58.88	12	58.45	59.20	14.5	45,198	0.03%
2021/06/18	107.5	59.22	120	59.38	58.00	-12.5	44,400	-0.03%	大買/大賣/
2021/06/17	14	55.00	22	55.89	56.50	-8	42,212	-0.02%
2021/06/16	12	53.81	12	54.33	53.20	0	41,615	0.00%
2021/06/15	4	54.13	10	54.44	54.50	-6	41,494	-0.01%
2021/06/11	9	54.46	7	53.94	53.70	2	41,405	0.00%
2021/06/10	43	55.75	38	55.62	55.10	5	41,386	0.01%
2021/06/09	30	55.25	46	55.00	54.50	-16	40,538	-0.04%
2021/06/08	26	54.33	32	54.50	53.40	-6	39,603	-0.02%
2021/06/07	2	51.70	4	51.98	52.30	-2	38,610	-0.01%
2021/06/04	11	52.65	5	52.70	51.50	6	38,533	0.02%
2021/06/03	3	51.67	24	52.27	52.70	-21	38,248	-0.05%
2021/06/02	34	50.81	24	51.82	50.70	10	37,984	0.03%
2021/06/01	15	52.11	39	52.44	51.60	-24	37,889	-0.06%
2021/05/28	32	51.06	12	51.59	50.80	20	37,541	0.05%
2021/05/27	8	50.18	8	50.53	50.00	0	37,595	0.00%
2021/05/26	24	50.95	33	50.50	49.65	-9	38,069	-0.02%
2021/05/25	4	47.40	14	48.90	49.35	-10	37,991	-0.03%
2021/05/24	6	45.00	10	44.95	44.90	-4	37,818	-0.01%
2021/05/21	13	43.87	1	43.55	44.10	12	37,958	0.03%
2021/05/20	7	44.46	9	44.28	42.90	-2	38,330	-0.01%
2021/05/19	7	44.54	6	45.00	45.55	1	38,318	0.00%
2021/05/18	13	43.89	12	44.10	45.15	1	38,251	0.00%
2021/05/17	10	42.14	17	43.08	41.35	-7	38,136	-0.02%
2021/05/14	17	45.70	34	46.23	44.45	-17	37,652	-0.05%
2021/05/13	36	46.17	18	45.79	46.10	18	37,223	0.05%
2021/05/12	24	46.84	21	45.88	45.20	3	36,716	0.01%
2021/05/11	17	49.00	7	49.44	48.10	10	35,969	0.03%
2021/05/10	18	52.62	4	51.78	51.50	14	35,516	0.04%
2021/05/07	4	53.78	14	54.24	54.70	-10	35,156	-0.03%
2021/05/06	1	51.60	9	52.16	51.20	-8	34,824	-0.02%
2021/05/05	49	52.59	41	54.17	51.80	8	34,990	0.02%
2021/05/04	24	53.92	45.4	53.63	55.20	-21.4	34,372	-0.06%
2021/05/03	33	56.19	15	57.41	54.90	18	33,362	0.05%
2021/04/29	31	57.96	34	57.57	58.00	-3	32,885	-0.01%
2021/04/28	16	57.22	20	57.83	56.90	-4	32,626	-0.01%
2021/04/27	53	56.63	46	57.00	56.10	7	32,409	0.02%
2021/04/26	73	60.24	75	60.10	58.80	-2	31,778	-0.01%
2021/04/23	107	57.77	115.1	57.58	58.30	-8.1	30,344	-0.03%	大買/大賣/
2021/04/22	68	56.04	79	56.64	53.00	-11	29,151	-0.04%
2021/04/21	220	56.88	155	56.92	56.40	65	27,746	0.23%	大買/大賣/
2021/04/20	19	50.27	128	52.75	52.90	-109	24,892	-0.44%	大賣/鉅額交易
2021/04/19	216	48.81	123	48.47	48.15	93	23,884	0.39%	大買/大賣/
2021/04/16	8	46.28	10	46.43	46.15	-2	23,470	-0.01%
2021/04/15	17	46.13	25	46.08	46.50	-8	23,342	-0.03%
2021/04/14	89	47.59	93	48.02	46.55	-4	23,124	-0.02%
2021/04/13	65	50.00	57	50.38	48.20	8	22,165	0.04%
2021/04/12	30	49.21	65	49.66	48.60	-35	20,842	-0.17%
2021/04/09	135.4	48.85	122	49.01	48.55	13.4	20,153	0.07%	大買/大賣/
2021/04/08	58	47.08	46	46.19	48.00	12	18,280	0.07%
2021/04/07	34	43.41	27	43.59	43.65	7	17,193	0.04%
2021/04/06	17	41.69	13	41.89	42.45	4	17,560	0.02%
2021/04/01	7	41.80	3	41.75	41.75	4	17,712	0.02%
2021/03/31	11	41.48	10	41.93	42.20	1	17,669	0.01%
2021/03/30	2	41.38	0	0.00	41.25	2	17,764	0.01%
2021/03/29	2	41.58	4	41.41	41.60	-2	18,033	-0.01%
2021/03/26	3	41.05	1	41.20	41.15	2	18,784	0.01%
2021/03/25	11	41.03	5	41.17	41.05	6	18,873	0.03%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/23	22	41.73	15	41.19	41.15	7	19,321	0.04%
2021/03/22	7	41.21	11	42.05	41.60	-4	19,501	-0.02%
2021/03/19	3	41.50	4	41.58	41.55	-1	19,841	-0.01%
2021/03/18	7	42.51	4	42.86	42.20	3	20,037	0.01%
2021/03/17	17	43.08	18	42.93	43.00	-1	20,750	0.00%
2021/03/16	62	42.81	73	43.03	43.30	-11	21,165	-0.05%
2021/03/12	2	41.18	6	41.06	41.25	-4	24,180	-0.02%
2021/03/11	10	41.01	4	40.80	41.15	6	25,079	0.02%
2021/03/10	8	40.61	1	40.30	40.30	7	27,227	0.03%
2021/03/09	6	40.54	6	41.07	40.80	0	28,202	0.00%
2021/03/08	4	41.88	11	42.35	41.60	-7	28,620	-0.02%
2021/03/05	2	41.05	3	41.52	40.85	-1	29,173	0.00%
2021/03/04	3	42.20	3	42.77	42.00	0	29,757	0.00%
2021/03/03	13	42.38	12	42.08	42.45	1	29,771	0.00%
2021/03/02	26	44.31	19	45.51	43.20	7	29,757	0.02%
2021/02/26	23	45.98	39	45.36	44.80	-16	29,441	-0.05%
2021/02/25	43	45.09	41	45.19	46.50	2	28,947	0.01%
2021/02/24	11	43.56	17	43.77	42.90	-6	28,334	-0.02%
2021/02/23	18	43.84	28	43.64	43.40	-10	28,170	-0.04%
2021/02/22	8	43.94	31	43.64	43.50	-23	27,996	-0.08%
2021/02/19	8	42.71	13	43.04	43.25	-5	27,507	-0.02%
2021/02/18	1	42.15	5	42.41	42.45	-4	27,405	-0.01%
2021/02/17	3	41.07	10	40.63	40.90	-7	27,170	-0.03%
2021/02/05	0	0.00	7	38.69	38.65	-7	26,937	-0.03%
2021/02/03	14	40.03	17	39.86	39.40	-3	26,883	-0.01%
2021/02/02	24	39.73	24	39.76	39.70	0	26,830	0.00%
2021/02/01	21	39.76	3	39.13	39.00	18	26,794	0.07%
2021/01/29	15	40.59	31	40.91	40.00	-16	26,700	-0.06%
2021/01/28	3	40.90	6	40.89	41.00	-3	26,567	-0.01%
2021/01/27	28	41.18	27	41.50	41.45	1	26,466	0.00%
2021/01/26	2	40.20	13	39.95	40.20	-11	25,920	-0.04%
2021/01/25	7	40.29	1	40.40	40.40	6	25,874	0.02%
2021/01/22	9	39.88	13	40.02	40.45	-4	25,767	-0.02%
2021/01/21	13	39.74	9	38.34	38.35	4	25,526	0.02%
2021/01/20	12	40.41	6	40.20	39.20	6	25,271	0.02%
2021/01/19	13	43.33	2	43.35	42.95	11	24,844	0.04%
2021/01/18	18	43.45	15	43.07	43.45	3	24,675	0.01%
2021/01/15	68	44.77	54	44.36	43.85	14	24,390	0.06%
2021/01/14	9	43.93	7	43.64	43.35	2	23,214	0.01%
2021/01/13	21	43.00	34	43.18	43.20	-13	22,781	-0.06%
2021/01/12	5	41.84	22	42.31	41.90	-17	22,334	-0.08%
2021/01/11	19	42.32	3	42.38	42.95	16	22,159	0.07%
2021/01/08	6	41.73	2	41.65	42.00	4	22,102	0.02%
2021/01/07	13	42.22	13	42.25	42.00	0	22,321	0.00%
2021/01/06	7	42.13	3	41.10	41.55	4	22,178	0.02%
2021/01/05	1	41.75	4	42.21	42.25	-3	21,936	-0.01%
2021/01/04	7	41.97	6	42.17	41.80	1	21,825	0.00%
2020/12/31	4	43.49	12	43.02	42.80	-8	21,588	-0.04%
2020/12/30	12	43.86	39	44.10	43.65	-27	21,398	-0.13%
2020/12/29	59	44.22	52	44.14	43.90	7	21,047	0.03%
2020/12/28	14	42.01	3	42.17	42.65	11	20,134	0.05%
2020/12/25	16	42.37	10	42.05	41.70	6	19,751	0.03%
2020/12/24	17	42.42	7	42.29	42.20	10	19,574	0.05%
2020/12/23	7	42.54	9	42.73	42.60	-2	19,383	-0.01%
2020/12/22	27	42.71	33	42.97	41.80	-6	19,094	-0.03%
2020/12/21	11	41.10	16	41.12	41.50	-5	18,269	-0.03%
2020/12/18	31	41.16	13	41.04	41.10	18	18,105	0.10%
2020/12/17	10	41.28	2	41.45	41.10	8	17,956	0.04%
2020/12/16	25	42.66	11	42.72	42.50	14	17,643	0.08%
2020/12/15	16	42.32	3	41.93	41.60	13	17,424	0.07%
2020/12/14	2	43.80	2	43.50	43.40	0	17,103	0.00%
2020/12/11	23	44.58	16	44.06	44.25	7	16,861	0.04%
2020/12/10	45	44.90	52	45.03	44.05	-7	15,993	-0.04%
2020/12/09	249	47.75	270	47.28	45.70	-21	15,207	-0.14%	大買/大賣/
2020/12/08	102	45.06	49.1	45.33	45.70	52.9	13,020	0.41%	大買/
2020/12/07	22	43.76	25	44.14	43.05	-3	11,934	-0.03%
2020/12/04	120	43.21	89	43.96	44.30	31	11,044	0.28%	大買/
2020/12/03	19	42.10	117.5	40.95	42.55	-98.5	8,896	-1.11%	大賣/
2020/12/02	19	39.10	41	39.14	38.70	-22	8,094	-0.27%
2020/12/01	30	38.81	66	39.01	38.70	-36	7,662	-0.47%
2020/11/30	180	38.26	97	38.58	37.75	83	7,067	1.17%	大買/
2020/11/27	23	36.03	22.4	36.16	36.20	0.6	6,504	0.01%
2020/11/26	16	36.18	13	36.18	36.25	3	6,560	0.05%
2020/11/25	0	0.00	1	36.00	35.25	-1	6,471	-0.02%
2020/11/24	4	35.58	3	36.02	35.40	1	6,440	0.02%
2020/11/23	69	35.70	76	35.81	35.95	-7	6,216	-0.11%
2020/11/20	3	34.30	0	0.00	34.35	3	5,793	0.05%
2020/11/19	8	33.89	10	34.05	33.85	-2	5,733	-0.03%
2020/11/18	2	33.43	1	33.45	33.40	1	5,645	0.02%
2020/11/17	6	33.43	8	33.79	33.50	-2	5,675	-0.04%
2020/11/13	2	32.70	0	0.00	32.80	2	5,827	0.03%
2020/11/10	3	32.40	1	32.50	32.55	2	6,234	0.03%
2020/11/09	1	32.55	9	32.62	32.55	-8	6,280	-0.13%
2020/11/06	8	32.88	3	32.40	32.40	5	6,308	0.08%
2020/11/05	0	0.00	1	32.70	32.70	-1	6,374	-0.02%
2020/11/04	2	32.58	3	32.60	32.60	-1	6,454	-0.02%
2020/11/03	1	32.65	0	0.00	32.90	1	6,647	0.02%
2020/11/02	2	32.53	3	32.30	32.50	-1	6,846	-0.01%
2020/10/29	11	31.80	11	32.03	32.35	0	7,069	0.00%
2020/10/28	2	33.35	2	32.95	32.85	0	7,182	0.00%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/26	12	33.84	0	0.00	33.55	12	8,108	0.15%
2020/10/22	2	34.40	11	34.34	34.20	-9	8,650	-0.10%
2020/10/21	2	34.25	0	0.00	34.00	2	8,799	0.02%
2020/10/20	1	34.15	0	0.00	34.10	1	8,904	0.01%
2020/10/16	2	34.58	36	35.35	34.50	-34	8,991	-0.38%
2020/10/15	48	35.61	13	35.65	35.60	35	8,927	0.39%
2020/10/14	2	34.15	0	0.00	34.25	2	8,613	0.02%
2020/10/13	3	33.45	0	0.00	33.45	3	8,718	0.03%
2020/10/12	6	33.68	6	33.73	33.50	0	8,986	0.00%
2020/09/30	1	33.95	1	34.15	34.15	0	9,459	0.00%
2020/09/29	0	0.00	3	33.78	33.75	-3	9,617	-0.03%
2020/09/28	1	34.00	1	34.05	33.90	0	9,959	0.00%
2020/09/25	1	32.55	2	33.43	33.25	-1	10,610	-0.01%
2020/09/24	10	33.65	5	33.97	33.35	5	11,107	0.05%
2020/09/22	2	34.45	0	0.00	34.55	2	11,169	0.02%
2020/09/21	1	35.10	7	35.80	34.90	-6	11,158	-0.05%
2020/09/18	3.8	35.88	0	0.00	35.75	3.8	11,133	0.03%
2020/09/17	1	36.00	0	0.00	36.10	1	11,111	0.01%
2020/09/16	5	35.80	3	35.63	35.45	2	10,976	0.02%
2020/09/15	2	35.70	0	0.00	35.30	2	10,937	0.02%
2020/09/11	1	35.20	0	0.00	35.05	1	11,033	0.01%
2020/09/10	0.8	35.80	0	0.00	35.45	0.8	11,042	0.01%
2020/09/09	4	35.23	3	35.50	35.90	1	11,088	0.01%
2020/09/08	3	35.12	0	0.00	35.25	3	11,062	0.03%
2020/09/07	14	36.57	11.1	36.61	35.50	2.9	11,222	0.03%
2020/09/04	1	35.25	56	35.69	36.00	-55	10,950	-0.50%
2020/09/03	1	35.85	0	0.00	35.35	1	10,853	0.01%
2020/09/02	13	35.19	4	35.65	35.60	9	10,878	0.08%
2020/09/01	5	34.73	8	34.97	34.85	-3	11,131	-0.03%
2020/08/31	8	34.83	9	34.72	34.80	-1	10,967	-0.01%
2020/08/28	11	34.39	1	34.40	34.40	10	10,840	0.09%
2020/08/27	7	34.46	7	34.80	35.15	0	10,857	0.00%
2020/08/26	0	0.00	1	33.90	33.90	-1	10,986	-0.01%
2020/08/25	23	33.62	1	33.60	33.60	22	11,005	0.20%
2020/08/21	1	33.65	1	33.70	33.65	0	11,014	0.00%
2020/08/20	3	33.83	7	32.84	33.00	-4	11,012	-0.04%
2020/08/19	3	35.93	4	36.18	35.65	-1	10,851	-0.01%
2020/08/18	4	36.80	15	37.05	36.45	-11	10,844	-0.10%
2020/08/17	24	36.27	11	36.44	36.85	13	10,705	0.12%
2020/08/14	5	35.35	5	35.35	35.40	0	10,541	0.00%
2020/08/13	3	35.73	16	35.72	35.20	-13	10,583	-0.12%
2020/08/12	6	35.36	0	0.00	35.55	6	10,578	0.06%
2020/08/11	2	35.80	0	0.00	35.40	2	10,619	0.02%
2020/08/10	10	35.30	0	0.00	35.20	10	10,633	0.09%
2020/08/07	11	36.62	6	36.89	35.75	5	10,730	0.05%
2020/08/06	4	37.25	4	37.39	37.45	0	10,749	0.00%
2020/08/05	12	37.04	12	37.09	36.90	0	10,688	0.00%
2020/08/04	13	36.80	7	37.35	37.10	6	10,597	0.06%
2020/08/03	20	36.73	1	36.85	36.85	19	10,564	0.18%
2020/07/31	12	37.37	36	37.38	37.15	-24	10,441	-0.23%
2020/07/30	1	36.35	2	35.90	36.35	-1	9,654	-0.01%
2020/07/29	1	35.50	2	35.65	35.50	-1	9,631	-0.01%
2020/07/28	4	35.73	11	36.25	35.65	-7	9,736	-0.07%
2020/07/27	21	34.57	6	35.20	35.25	15	9,497	0.16%
2020/07/24	7	34.94	5.2	34.52	34.25	1.8	9,370	0.02%
2020/07/23	0	0.00	1	35.35	34.85	-1	9,367	-0.01%
2020/07/21	0	0.00	1	35.35	34.85	-1	9,454	-0.01%
2020/07/20	2	34.40	1	34.60	34.50	1	9,423	0.01%
2020/07/17	5	35.24	11	34.96	34.85	-6	9,443	-0.06%
2020/07/16	9	35.24	36	35.11	35.60	-27	9,483	-0.28%
2020/07/15	10	33.95	1	34.10	34.20	9	9,227	0.10%
2020/07/14	11	33.87	10	33.83	33.50	1	9,231	0.01%
2020/07/13	24	34.44	4	34.44	34.30	20	9,247	0.22%
2020/07/10	6	35.62	3	36.00	35.55	3	9,270	0.03%
2020/07/09	6	36.84	1	36.95	36.70	5	9,162	0.05%
2020/07/08	4	37.21	53.2	37.39	37.20	-49.2	9,011	-0.55%
2020/07/07	13	37.12	15	37.71	37.00	-2	8,909	-0.02%
2020/07/06	32	38.32	50	38.42	38.55	-18	8,697	-0.21%
2020/07/03	108	35.65	142	36.00	36.45	-34	8,188	-0.42%	大買/大賣/
2020/07/02	12	34.02	15	34.05	34.20	-3	7,697	-0.04%
2020/07/01	2	33.80	0	0.00	33.80	2	7,699	0.03%
2020/06/30	1	33.45	0	0.00	33.40	1	7,723	0.01%
2020/06/23	1	33.50	0	0.00	33.55	1	7,879	0.01%
2020/06/22	2	33.85	26	33.55	33.50	-24	7,964	-0.30%
2020/06/19	25	34.21	5	34.17	33.60	20	8,082	0.25%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/17	1	33.60	0	0.00	33.75	1	8,047	0.01%
2020/06/16	10	33.70	28	33.75	33.95	-18	8,149	-0.22%
2020/06/15	1	33.40	0	0.00	33.30	1	8,200	0.01%
2020/06/12	5	32.91	9	33.59	34.15	-4	8,265	-0.05%
2020/06/11	22	32.81	3	32.85	32.75	19	8,149	0.23%
2020/06/10	2	33.55	0	0.00	33.70	2	8,183	0.02%
2020/06/09	5	34.36	1	34.50	33.90	4	8,370	0.05%
2020/06/08	137	35.49	141.6	35.03	34.85	-4.6	8,405	-0.05%	大買/大賣/
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	2	34.08	4	33.95	33.60	-2	8,147	-0.02%
2020/06/03	7	34.55	27	34.34	34.15	-20	8,189	-0.24%
2020/06/02	54	34.52	26	34.58	34.55	28	8,115	0.35%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.20	0	0.00	33.10	1	8,140	0.01%
2020/05/27	0	0.00	8	33.06	33.20	-8	8,364	-0.10%
2020/05/26	0	0.00	1	34.15	33.50	-1	8,744	-0.01%
2020/05/25	2	33.05	9.1	33.32	33.70	-7.1	8,973	-0.08%
2020/05/22	2	32.60	0	0.00	32.60	2	8,967	0.02%
2020/05/21	1	33.65	1	33.70	33.65	0	8,967	0.00%
2020/05/20	0	0.00	3	33.60	33.55	-3	9,054	-0.03%
2020/05/19	4	32.84	0	0.00	33.20	4	9,104	0.04%
2020/05/18	1	33.00	0	0.00	32.40	1	9,309	0.01%
2020/05/15	3	33.47	13	34.11	33.45	-10	9,366	-0.11%
2020/05/14	11	34.28	45	34.28	33.70	-34	9,582	-0.35%
2020/05/13	68	34.19	35	34.04	34.40	33	9,598	0.34%
2020/05/12	11	33.34	28	33.58	33.40	-17	9,448	-0.18%
2020/05/11	21	33.14	5	33.06	33.05	16	9,464	0.17%
2020/05/08	3	33.05	5	33.21	32.70	-2	9,395	-0.02%
2020/05/06	1	32.35	2.1	32.40	32.35	-1.1	9,233	-0.01%
2020/05/05	2	33.10	52	32.50	32.55	-50	9,207	-0.54%
2020/05/04	63	32.82	12	32.63	32.85	51	9,141	0.56%
2020/04/30	36	32.23	47	32.49	32.70	-11	8,989	-0.12%
2020/04/29	0	0.00	1	31.00	30.90	-1	8,825	-0.01%
2020/04/28	6	30.98	11	31.10	30.95	-5	8,819	-0.06%
2020/04/27	1	30.55	10	30.28	30.70	-9	8,850	-0.10%
2020/04/24	4	29.45	0	0.00	29.40	4	8,714	0.05%
2020/04/23	5	29.61	2	29.30	29.30	3	8,710	0.03%
2020/04/21	12	29.40	3	29.98	28.75	9	8,808	0.10%
2020/04/20	3	28.88	3	29.03	29.00	0	8,715	0.00%
2020/04/17	1	29.60	1	29.55	28.80	0	8,765	0.00%
2020/04/16	8	28.86	8	28.89	29.10	0	8,703	0.00%
2020/04/15	3	28.88	4	29.11	29.05	-1	8,664	-0.01%
2020/04/14	1	28.65	0	0.00	28.65	1	8,655	0.01%
2020/04/13	1	28.40	0	0.00	28.00	1	8,677	0.01%
2020/04/10	0	0.00	1	28.10	28.30	-1	8,761	-0.01%
2020/04/09	13	28.95	9	28.57	28.45	4	9,015	0.04%
2020/04/08	1	27.55	5	28.48	28.90	-4	9,001	-0.04%
2020/04/07	2	27.15	4	27.33	27.30	-2	8,905	-0.02%
2020/04/06	5	26.12	9.1	26.43	26.60	-4.1	9,145	-0.04%
2020/04/01	7	25.96	4	26.20	26.15	3	9,526	0.03%
2020/03/31	2	26.10	2	25.83	25.95	0	9,491	0.00%
2020/03/30	4	25.31	7	25.38	25.70	-3	9,638	-0.03%
2020/03/27	2	25.95	11	25.60	25.60	-9	9,646	-0.09%
2020/03/26	0	0.00	2	26.18	26.05	-2	9,570	-0.02%
2020/03/25	2	25.58	9	25.62	26.00	-7	9,519	-0.07%
2020/03/24	5	23.75	12	23.84	23.90	-7	9,452	-0.07%
2020/03/23	2	22.90	4	22.80	22.60	-2	9,873	-0.02%
2020/03/20	4	23.75	4	24.31	24.30	0	10,014	0.00%
2020/03/19	6	24.01	7	23.85	22.55	-1	10,038	-0.01%
2020/03/18	8	25.57	2	25.40	25.05	6	10,011	0.06%
2020/03/17	21	25.47	22	25.72	25.05	-1	10,270	-0.01%
2020/03/16	5	27.90	5	27.61	26.45	0	10,196	0.00%
2020/03/13	36	27.28	57	27.36	27.90	-21	10,206	-0.21%
2020/03/12	24	30.82	20	30.59	30.20	4	10,016	0.04%
2020/03/11	14	32.90	9	32.76	32.40	5	10,010	0.05%
2020/03/10	6	32.53	6	32.67	33.05	0	10,412	0.00%
2020/03/09	6	33.45	10	33.85	33.00	-4	10,701	-0.04%
2020/03/06	7	34.79	10	34.80	34.75	-3	10,583	-0.03%
2020/03/05	3	35.35	7	35.41	35.20	-4	10,574	-0.04%
2020/03/04	8	34.83	0	0.00	34.85	8	10,516	0.08%
2020/03/03	3	35.58	1	35.20	35.15	2	10,472	0.02%
2020/03/02	43.2	35.40	48	35.43	35.50	-4.8	10,424	-0.05%
2020/02/27	58	35.44	56	35.52	34.15	2	10,167	0.02%
2020/02/26	2	35.33	11	35.73	36.00	-9	9,735	-0.09%
2020/02/25	6	34.89	1	35.10	35.15	5	9,448	0.05%
2020/02/21	6	35.42	7	35.36	35.40	-1	9,348	-0.01%
2020/02/20	24	35.12	2	35.15	35.00	22	9,230	0.24%
2020/02/19	58	35.31	18	35.24	35.30	40	9,113	0.44%
2020/02/18	6	34.71	0	0.00	34.65	6	8,882	0.07%
2020/02/17	15	34.43	21	34.75	34.65	-6	8,773	-0.07%
2020/02/14	4	33.86	1	34.10	34.00	3	8,475	0.04%
2020/02/13	4	33.54	1	33.55	33.50	3	8,308	0.04%
2020/02/12	13	33.32	10	33.55	33.60	3	8,348	0.04%
2020/02/07	3	31.92	0	0.00	31.85	3	8,493	0.04%
2020/02/06	1	32.30	1	32.25	32.40	0	8,669	0.00%
2020/02/04	2	31.60	0	0.00	32.10	2	8,800	0.02%
2020/02/03	9	30.74	11	30.58	31.20	-2	8,871	-0.02%
2020/01/31	13	32.33	2	32.75	32.50	11	8,827	0.12%
2020/01/30	6	32.82	1	32.30	32.25	5	9,107	0.05%
2020/01/20	0	0.00	4	35.85	35.80	-4	9,084	-0.04%
2020/01/17	0	0.00	1	35.65	35.45	-1	9,265	-0.01%
2020/01/16	1	35.45	13	35.64	35.45	-12	9,526	-0.13%
2020/01/15	122	35.92	85	36.02	35.55	37	9,835	0.38%	大買/
2020/01/14	1	35.40	0	0.00	35.40	1	9,947	0.01%
2020/01/13	1	35.00	1	34.95	35.15	0	10,704	0.00%
2020/01/10	2	34.18	2	34.10	34.15	0	11,060	0.00%
2020/01/08	29	34.22	21	34.21	34.00	8	11,063	0.07%
2020/01/07	7	34.98	0	0.00	34.80	7	11,090	0.06%
2020/01/06	7	35.39	0	0.00	35.20	7	11,228	0.06%
2020/01/03	28	36.78	4	37.18	36.25	24	11,149	0.22%
2020/01/02	10	37.00	5	37.02	36.90	5	10,906	0.05%
2019/12/31	8	36.59	5	36.45	36.35	3	10,825	0.03%
2019/12/30	10	37.27	68	37.48	37.10	-58	10,750	-0.54%
2019/12/27	111	37.12	62	36.95	37.30	49	10,473	0.47%	大買/
2019/12/26	0	0.00	2	35.80	35.80	-2	10,121	-0.02%
2019/12/25	0	0.00	25	36.30	36.10	-25	10,177	-0.25%
2019/12/19	1	35.85	0	0.00	35.90	1	10,473	0.01%
2019/12/18	9	36.92	29.2	37.04	36.30	-20.2	10,454	-0.19%
2019/12/17	25	36.34	3	36.38	36.60	22	10,055	0.22%
2019/12/16	0	0.00	1	36.35	36.05	-1	10,068	-0.01%
2019/12/13	0	0.00	1	35.35	35.60	-1	9,918	-0.01%
2019/12/12	3	35.78	3	36.72	35.50	0	9,803	0.00%
2019/12/11	7	35.51	41	35.51	35.50	-34	9,404	-0.36%
2019/12/10	35	35.69	4	35.49	35.75	31	9,363	0.33%
2019/12/09	0	0.00	2	35.33	35.30	-2	9,240	-0.02%
2019/12/06	5	35.56	26	35.38	35.55	-21	9,233	-0.23%
2019/12/05	41	35.89	30	35.59	35.25	11	9,090	0.12%
2019/12/04	8	34.69	5	34.81	34.85	3	8,701	0.03%
2019/12/03	0	0.00	8	33.11	33.10	-8	8,310	-0.10%
2019/12/02	5	32.95	3	33.55	33.05	2	8,328	0.02%
2019/11/29	5	33.54	0	0.00	33.45	5	8,386	0.06%
2019/11/27	0	0.00	5	34.02	34.10	-5	8,529	-0.06%
2019/11/25	0	0.00	3	33.05	33.05	-3	8,682	-0.03%
2019/11/22	7	33.10	7	33.10	33.05	0	8,719	0.00%
2019/11/21	6	32.95	6	32.90	33.25	0	8,766	0.00%
2019/11/20	1	33.40	1	33.20	33.15	0	8,779	0.00%
2019/11/18	1	33.35	0	0.00	33.35	1	8,874	0.01%
2019/11/15	4	33.04	3	33.10	33.00	1	8,970	0.01%
2019/11/14	3	32.75	0	0.00	33.00	3	9,074	0.03%
2019/11/13	0	0.00	2	33.55	33.25	-2	9,090	-0.02%
2019/11/11	4	33.16	2	33.05	33.00	2	9,114	0.02%
2019/11/08	2	34.38	23	34.52	34.30	-21	9,043	-0.23%
2019/11/07	8	35.24	1	35.05	35.05	7	9,033	0.08%
2019/11/06	54	36.45	50	35.85	35.75	4	9,078	0.04%
2019/11/05	0	0.00	2	36.30	36.00	-2	8,993	-0.02%
2019/11/04	1	35.90	4	36.01	35.80	-3	8,863	-0.03%
2019/10/31	1	35.85	1	35.00	35.05	0	8,780	0.00%
2019/10/30	2	35.80	5	35.90	35.80	-3	8,690	-0.03%
2019/10/29	14	36.57	24	36.28	36.05	-10	8,683	-0.12%
2019/10/28	20	35.68	4	35.75	35.60	16	8,555	0.19%
2019/10/25	18	36.46	43	36.46	35.50	-25	8,580	-0.29%
2019/10/24	28	36.61	10	36.50	36.70	18	8,427	0.21%
2019/10/23	4	36.51	5	36.50	36.35	-1	8,296	-0.01%
2019/10/22	7	36.30	27	36.47	36.15	-20	8,261	-0.24%
2019/10/21	54	36.39	52	35.88	36.30	2	8,106	0.02%
2019/10/18	29	34.18	25	34.40	34.80	4	7,458	0.05%
2019/10/16	1	33.15	0	0.00	33.20	1	7,345	0.01%
2019/10/15	5	34.15	18	34.24	33.40	-13	7,326	-0.18%
2019/10/14	64	34.07	35	34.02	33.75	29	7,233	0.40%
2019/10/09	2	32.68	1	32.75	32.70	1	7,081	0.01%
2019/10/08	0	0.00	29	32.94	32.90	-29	7,118	-0.41%
2019/10/07	10	33.59	2	33.45	33.45	8	7,175	0.11%
2019/10/04	5	34.18	28	34.06	33.85	-23	7,280	-0.32%
2019/10/03	2	33.30	7	33.70	34.10	-5	7,323	-0.07%
2019/10/02	34	33.87	19	33.93	33.90	15	7,419	0.20%
2019/10/01	0	0.00	14	34.51	34.60	-14	7,428	-0.19%
2019/09/27	23	33.65	1	33.75	33.65	22	7,471	0.29%
2019/09/26	7	34.26	9	34.83	34.10	-2	7,535	-0.03%
2019/09/25	23	34.17	4	34.25	34.50	19	7,686	0.25%
2019/09/24	28	34.23	49	34.37	34.15	-21	7,755	-0.27%
2019/09/23	0	0.00	51	33.55	33.75	-51	7,525	-0.68%
2019/09/20	36	33.45	3	33.50	33.45	33	7,554	0.44%
2019/09/19	11	33.03	8	33.18	33.50	3	7,653	0.04%
2019/09/18	1	32.55	1	32.55	32.55	0	7,571	0.00%
2019/09/17	0	0.00	4	32.35	32.50	-4	7,640	-0.05%
2019/09/16	3	32.20	1	32.25	32.20	2	7,696	0.03%
2019/09/11	0	0.00	1	31.95	31.90	-1	7,914	-0.01%
2019/09/10	10	31.95	10	31.80	31.90	0	8,037	0.00%
2019/09/09	6	32.61	0	0.00	32.35	6	8,377	0.07%
2019/09/06	7	33.16	5	33.30	32.90	2	8,430	0.02%
2019/09/05	3	32.97	2	33.00	32.90	1	8,426	0.01%
2019/09/03	2	33.10	4	32.50	32.50	-2	8,754	-0.02%
2019/09/02	0	0.00	1	32.35	32.70	-1	8,710	-0.01%
2019/08/30	6	32.56	10	32.59	32.10	-4	8,713	-0.05%
2019/08/29	16	32.22	14	32.21	32.30	2	8,640	0.02%
2019/08/28	26	32.40	16	32.21	32.55	10	8,568	0.12%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	7	31.59	0	0.00	31.50	7	8,466	0.08%
2019/08/23	1	32.35	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.60	21	32.81	32.40	-20	8,490	-0.24%
2019/08/21	12	32.87	12	32.89	32.70	0	8,500	0.00%
2019/08/20	1	33.25	13	33.46	32.90	-12	8,487	-0.14%
2019/08/19	48	33.58	13	33.36	33.40	35	8,459	0.41%
2019/08/15	6	31.94	5	31.85	31.85	1	8,490	0.01%
2019/08/14	2	33.00	0	0.00	32.50	2	8,552	0.02%
2019/08/12	2	32.23	1	32.50	32.45	1	8,721	0.01%
2019/08/08	52	33.00	0	0.00	32.85	52	8,736	0.60%
2019/08/07	6	33.68	0	0.00	33.20	6	8,803	0.07%
2019/08/06	9	33.18	2	33.15	34.15	7	8,983	0.08%
2019/08/05	0	0.00	6	34.25	33.85	-6	9,305	-0.06%
2019/08/02	4	34.65	0	0.00	34.55	4	9,570	0.04%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	36.00	36.20	-1	9,932	-0.01%
2019/07/30	6	35.98	23	35.64	35.60	-17	9,958	-0.17%
2019/07/29	18	37.13	18	37.14	37.05	0	9,899	0.00%
2019/07/26	2	36.88	1	36.95	37.00	1	9,916	0.01%
2019/07/25	34	36.78	29	36.82	36.90	5	9,947	0.05%
2019/07/24	18	37.10	16	37.01	36.80	2	10,024	0.02%
2019/07/23	1	36.60	3	36.52	36.10	-2	10,242	-0.02%
2019/07/22	2	36.35	17	36.40	36.50	-15	10,750	-0.14%
2019/07/19	14	35.92	12	35.73	36.05	2	11,077	0.02%
2019/07/18	4	34.70	31	34.98	34.50	-27	11,053	-0.24%
2019/07/17	1	35.80	0	0.00	35.65	1	11,077	0.01%
2019/07/15	0	0.00	3	35.87	35.70	-3	11,875	-0.03%
2019/07/12	34	35.88	52	35.74	35.40	-18	12,082	-0.15%
2019/07/11	59	35.88	1	36.00	35.60	58	12,129	0.48%
2019/07/10	7	37.69	19	37.62	37.60	-12	12,100	-0.10%
2019/07/09	6	37.60	50	37.65	37.40	-44	12,054	-0.37%
2019/07/08	1	38.15	18	38.17	38.05	-17	12,117	-0.14%
2019/07/05	10	37.65	21	37.65	37.80	-11	12,158	-0.09%
2019/07/04	30	37.60	52	37.58	37.55	-22	12,166	-0.18%
2019/07/03	29	37.17	27	36.99	36.90	2	12,483	0.02%
2019/07/02	126	36.97	40	37.31	37.10	86	12,517	0.69%	大買/
2019/07/01	6	36.31	2	36.33	36.45	4	12,550	0.03%
2019/06/28	5	35.26	5	35.16	35.35	0	12,808	0.00%
2019/06/27	5	35.14	0	0.00	35.15	5	13,119	0.04%
2019/06/25	2	35.23	0	0.00	35.30	2	13,030	0.02%
2019/06/24	11	35.27	10	35.50	36.00	1	12,960	0.01%
2019/06/21	6	35.72	2	35.18	35.05	4	12,923	0.03%
2019/06/20	4	35.94	11	36.00	35.70	-7	12,880	-0.05%
2019/06/19	2	35.53	54	35.45	35.55	-52	12,826	-0.41%
2019/06/18	6	35.69	6	35.23	35.05	0	12,825	0.00%
2019/06/17	23	35.88	9	35.78	35.50	14	12,844	0.11%
2019/06/13	3	34.27	1	34.35	34.25	2	12,543	0.02%
2019/06/12	27	34.81	2	35.05	34.60	25	12,564	0.20%
2019/06/11	12	34.08	63	33.88	34.05	-51	12,406	-0.41%
2019/06/10	0	0.00	0.1	33.25	33.25	-0.1	12,391	0.00%
2019/06/06	50	32.95	50	32.75	32.80	0	12,525	0.00%
2019/06/05	5	34.05	5	34.20	33.10	0	12,542	0.00%
2019/05/30	5	32.50	0	0.00	33.15	5	13,059	0.04%
2019/05/29	4	32.46	0	0.00	32.30	4	13,289	0.03%
2019/05/28	4	32.66	7	33.10	32.95	-3	13,695	-0.02%
2019/05/27	56	33.47	6	33.09	32.90	50	14,182	0.35%
2019/05/24	3	33.35	0	0.00	33.05	3	14,485	0.02%
2019/05/23	1	33.00	0	0.00	33.30	1	14,617	0.01%
2019/05/22	1	34.45	2	34.68	33.90	-1	14,824	-0.01%
2019/05/21	5	32.48	1	33.10	33.90	4	15,197	0.03%
2019/05/20	101	33.16	106	33.42	33.05	-5	15,278	-0.03%	大買/大賣/
2019/05/17	40	34.01	14	34.15	33.80	26	15,570	0.17%
2019/05/16	10	35.08	10	34.38	33.80	0	15,910	0.00%
2019/05/15	19	35.16	2	35.20	34.90	17	16,886	0.10%
2019/05/14	64	33.85	75	34.35	35.25	-11	17,494	-0.06%
2019/05/13	14	34.60	4	34.31	33.80	10	17,719	0.06%
2019/05/10	29	37.26	22	37.56	36.60	7	17,580	0.04%
2019/05/09	14	37.73	17	37.84	37.25	-3	17,423	-0.02%
2019/05/08	10	38.80	0	0.00	38.90	10	17,313	0.06%
2019/05/07	3	38.40	0	0.00	38.40	3	17,407	0.02%
2019/05/06	7	38.31	10	38.39	38.15	-3	17,976	-0.02%
2019/05/03	4	39.50	7	39.41	39.35	-3	17,943	-0.02%
2019/05/02	6	38.95	0	0.00	38.90	6	17,968	0.03%
2019/04/30	10	38.48	7	38.22	39.05	3	18,100	0.02%
2019/04/29	11	39.41	5	39.76	38.55	6	17,988	0.03%
2019/04/26	15	40.66	16.2	40.83	41.15	-1.2	17,730	-0.01%
2019/04/25	24	40.58	32	40.64	40.55	-8	17,250	-0.05%
2019/04/24	29	39.87	24	39.94	39.40	5	16,889	0.03%
2019/04/23	3	38.92	0	0.00	39.00	3	16,911	0.02%
2019/04/22	18	40.75	54	40.55	39.25	-36	17,008	-0.21%
2019/04/19	4	38.44	9	39.00	39.00	-5	16,563	-0.03%
2019/04/18	1	38.30	2	38.70	37.85	-1	16,598	-0.01%
2019/04/17	6	38.29	3	38.50	38.25	3	16,622	0.02%
2019/04/16	2	37.83	1	37.90	38.05	1	16,677	0.01%
2019/04/15	5	37.52	3	37.47	37.30	2	16,926	0.01%
2019/04/12	5	37.45	3	37.25	37.25	2	17,317	0.01%
2019/04/11	7	38.71	51	39.08	38.10	-44	17,415	-0.25%
2019/04/10	1	39.20	0	0.00	39.35	1	17,356	0.01%
2019/04/09	55	40.32	27	40.32	39.60	28	17,404	0.16%
2019/04/08	3	39.30	8	39.78	39.30	-5	17,317	-0.03%
2019/04/03	17	39.76	40	39.65	39.20	-23	17,378	-0.13%
2019/04/02	26	39.39	35	39.27	39.45	-9	17,400	-0.05%
2019/04/01	30	37.77	13	37.78	37.90	17	17,263	0.10%
2019/03/29	2	36.65	0	0.00	36.90	2	17,149	0.01%
2019/03/28	7	37.13	7	37.16	36.55	0	17,823	0.00%
2019/03/27	3	36.85	0	0.00	36.80	3	18,695	0.02%
2019/03/26	2	37.10	0	0.00	36.90	2	19,704	0.01%
2019/03/25	1	36.50	20	36.61	36.70	-19	20,382	-0.09%
2019/03/22	0	0.00	2	37.15	37.10	-2	20,597	-0.01%
2019/03/21	1	37.15	3	36.95	36.75	-2	20,876	-0.01%
2019/03/20	8	37.06	1	37.10	37.10	7	21,208	0.03%
2019/03/19	7	36.57	0	0.00	36.45	7	21,697	0.03%
2019/03/18	4	36.18	0	0.00	36.25	4	22,043	0.02%
2019/03/15	5	36.89	3	36.50	36.70	2	22,301	0.01%
2019/03/14	25	36.65	5	37.14	36.45	20	22,583	0.09%
2019/03/13	3	37.28	1	37.00	37.10	2	23,091	0.01%
2019/03/12	12	37.70	14	37.75	37.35	-2	23,411	-0.01%
2019/03/11	22	37.43	17	37.37	37.30	5	23,766	0.02%
2019/03/08	1	36.40	21	36.92	37.25	-20	24,548	-0.08%
2019/03/07	8	37.67	37	38.02	37.05	-29	25,184	-0.12%
2019/03/06	0	0.00	1	39.50	38.65	-1	26,262	0.00%
2019/03/05	4	38.81	2	38.70	38.60	2	27,112	0.01%
2019/03/04	25	39.37	10	39.75	38.95	15	28,054	0.05%
2019/02/27	31	39.48	39	39.45	39.50	-8	28,110	-0.03%
2019/02/26	55	39.21	63	39.21	38.60	-8	28,202	-0.03%
2019/02/25	24	37.85	10	38.29	37.80	14	28,383	0.05%
2019/02/22	14	39.47	20	39.44	38.75	-6	29,437	-0.02%
2019/02/21	17	39.02	0	0.00	39.40	17	29,463	0.06%
2019/02/20	15	40.28	37	40.25	39.50	-22	29,489	-0.07%
2019/02/19	23	39.12	2	39.05	39.50	21	29,660	0.07%
2019/02/18	28	39.51	19	39.67	39.20	9	30,192	0.03%
2019/02/15	107	38.65	82	39.04	38.80	25	30,612	0.08%	大買/
2019/02/14	42	39.90	31	39.95	39.80	11	30,775	0.04%
2019/02/13	13	36.75	65	38.32	38.75	-52	30,306	-0.17%
2019/02/12	15	35.39	3	35.30	35.25	12	30,182	0.04%
2019/02/11	5	34.35	8	34.52	34.35	-3	31,029	-0.01%
2019/01/30	0	0.00	35	33.87	33.40	-35	31,892	-0.11%
2019/01/29	31	33.40	0	0.00	33.40	31	32,202	0.10%
2019/01/28	3	34.57	22	34.62	34.25	-19	32,566	-0.06%
2019/01/25	2	34.55	4	34.18	34.30	-2	33,389	-0.01%
2019/01/24	11	32.50	16	32.65	32.65	-5	34,287	-0.01%
2019/01/23	3	32.48	2	32.23	32.25	1	34,578	0.00%
2019/01/22	19	32.65	21	32.78	32.60	-2	34,995	-0.01%
2019/01/21	11	32.30	13	32.38	32.20	-2	35,430	-0.01%
2019/01/18	6	31.77	32	31.45	32.20	-26	35,828	-0.07%
2019/01/17	17	32.10	56	32.20	32.00	-39	36,054	-0.11%
2019/01/16	5	32.58	5	32.54	32.60	0	36,365	0.00%
2019/01/15	77	32.08	6	32.06	32.05	71	36,476	0.19%
2019/01/14	4	32.01	2	31.40	31.85	2	36,612	0.01%
2019/01/11	38	33.88	72	33.85	32.95	-34	36,713	-0.09%
2019/01/10	33	33.72	2	33.60	33.40	31	36,865	0.08%
2019/01/09	22	33.47	31	33.80	33.40	-9	37,074	-0.02%
2019/01/08	40	33.37	45	33.07	33.35	-5	37,626	-0.01%
2019/01/07	36	33.18	26	33.46	33.55	10	37,762	0.03%
2019/01/04	52	30.61	21	31.15	31.50	31	38,001	0.08%
2019/01/03	23	32.74	23	32.26	32.00	0	37,814	0.00%
2019/01/02	1	34.00	1	33.55	33.50	0	38,184	0.00%
2018/12/28	13	33.52	2	33.48	33.50	11	38,634	0.03%
2018/12/27	81	34.00	72	34.14	33.50	9	39,107	0.02%
2018/12/26	9	33.75	7	33.71	32.50	2	39,032	0.01%
2018/12/25	46	33.28	78	32.97	33.40	-32	39,341	-0.08%
2018/12/24	97	34.06	30	33.77	34.40	67	39,312	0.17%
2018/12/22	0	0.00	41	34.25	34.65	-41	39,298	-0.10%
2018/12/21	94	34.92	62	34.85	35.45	32	39,507	0.08%
2018/12/20	65	33.67	36	33.59	33.60	29	39,119	0.07%
2018/12/19	45	36.32	57	36.09	35.20	-12	38,481	-0.03%
2018/12/18	51	39.07	38	39.48	37.60	13	38,498	0.03%
2018/12/17	2	41.00	3.3	40.54	40.50	-1.3	38,648	0.00%
2018/12/14	8	41.48	3	41.20	40.70	5	38,836	0.01%
2018/12/13	34	42.13	57	42.23	42.30	-23	38,818	-0.06%
2018/12/12	42	41.97	26	42.02	41.85	16	38,745	0.04%
2018/12/11	17	41.42	331	41.41	40.55	-314	38,901	-0.81%	大賣/鉅額交易
2018/12/10	23	40.43	11	41.03	41.45	12	39,090	0.03%
2018/12/07	9	40.97	20	41.14	40.90	-11	39,058	-0.03%
2018/12/06	9	39.73	20	41.07	40.15	-11	39,164	-0.03%
2018/12/05	162	41.75	160	42.32	41.90	2	39,076	0.01%	大買/大賣/
2018/12/04	37	43.72	14	44.10	43.20	23	39,419	0.06%
2018/12/03	46	44.87	45	44.61	44.20	1	39,430	0.00%
2018/11/30	33	42.77	24	42.79	43.20	9	38,819	0.02%
2018/11/29	35	41.85	59	42.18	42.50	-24	38,225	-0.06%
2018/11/28	24	40.20	41	39.99	39.85	-17	37,146	-0.05%
2018/11/27	42	39.60	41	39.01	39.40	1	36,504	0.00%
2018/11/26	22	38.15	3	38.20	38.20	19	35,653	0.05%
2018/11/23	51	38.44	26	38.17	37.35	25	35,760	0.07%
2018/11/22	36	39.06	31	38.56	38.15	5	35,578	0.01%
2018/11/21	122	39.63	101	39.82	39.50	21	35,256	0.06%	大買/大賣/
2018/11/20	22	37.65	2	37.45	37.45	20	34,251	0.06%
2018/11/19	26	37.57	6	37.03	37.70	20	34,401	0.06%
2018/11/16	35	37.72	38	37.46	36.75	-3	34,265	-0.01%
2018/11/15	46	36.81	54	36.81	37.70	-8	33,749	-0.02%
2018/11/14	10	37.65	6	37.03	37.00	4	33,259	0.01%
2018/11/13	7	36.88	6	37.13	38.35	1	32,871	0.00%
2018/11/12	17	37.36	27	37.29	37.80	-10	32,467	-0.03%
2018/11/09	20	36.46	20	36.48	37.00	0	32,209	0.00%
2018/11/08	135	36.69	202	37.07	36.25	-67	31,899	-0.21%	大買/大賣/
2018/11/07	138	35.52	95	35.59	35.80	43	31,002	0.14%	大買/
2018/11/06	11	33.36	99	32.99	32.55	-88	30,328	-0.29%
2018/11/05	80	33.67	18	33.64	34.05	62	30,079	0.21%
2018/11/02	79	33.58	74	33.26	33.30	5	29,779	0.02%
2018/11/01	64	33.25	163	32.61	32.75	-99	29,018	-0.34%	大賣/
2018/10/31	96	31.27	8	31.19	31.40	88	27,766	0.32%
2018/10/30	39	28.03	67	28.14	28.55	-28	27,535	-0.10%
2018/10/29	133	28.13	103	28.34	28.65	30	27,409	0.11%	大買/大賣/
2018/10/26	3	27.17	6	26.98	26.05	-3	27,322	-0.01%
2018/10/25	23	26.97	16	26.86	26.55	7	27,120	0.03%
2018/10/24	132	30.32	17	30.59	29.50	115	26,849	0.43%	大買/鉅額交易
2018/10/23	12	32.15	31	32.31	31.35	-19	26,639	-0.07%
2018/10/22	34	33.23	13	32.89	33.10	21	26,588	0.08%
2018/10/19	6	31.68	2	31.83	32.35	4	26,568	0.02%
2018/10/18	1	33.50	2	33.43	33.25	-1	26,457	0.00%
2018/10/17	3	33.92	2	33.73	33.10	1	26,349	0.00%
2018/10/16	20	34.13	18	34.20	33.25	2	26,327	0.01%
2018/10/15	3	31.68	5	31.98	32.00	-2	26,269	-0.01%
2018/10/12	7	32.06	8	32.03	31.85	-1	26,475	0.00%
2018/10/11	110	31.85	5	32.18	31.80	105	26,210	0.40%	大買/鉅額交易
2018/10/09	13	35.54	13	35.05	35.30	0	26,240	0.00%
2018/10/08	7	35.80	6	35.80	35.15	1	26,051	0.00%
2018/10/05	16.2	37.48	9	37.93	36.80	7.2	25,907	0.03%
2018/10/04	7	40.16	3	40.68	40.00	4	25,635	0.02%
2018/10/03	10	40.67	5	40.77	40.40	5	25,839	0.02%
2018/10/01	1	42.60	28	42.89	43.20	-27	26,286	-0.10%
2018/09/28	21	43.40	4	43.26	43.50	17	26,732	0.06%
2018/09/27	7	42.96	3	43.55	42.20	4	26,709	0.01%
2018/09/25	86	44.93	75	44.19	44.15	11	26,956	0.04%
2018/09/21	3	42.50	5	43.07	43.85	-2	26,206	-0.01%
2018/09/20	0	0.00	7	41.06	40.75	-7	25,600	-0.03%
2018/09/18	8	41.47	3	41.50	40.95	5	25,896	0.02%
2018/09/17	99	42.49	106	42.08	42.40	-7	26,186	-0.03%	大賣/
2018/09/14	19	40.77	15	40.28	41.45	4	25,773	0.02%
2018/09/13	6	38.72	14	39.19	37.70	-8	25,506	-0.03%
2018/09/12	7	38.64	7	38.89	38.65	0	25,568	0.00%
2018/09/11	6	39.01	2	39.25	39.60	4	25,723	0.02%
2018/09/10	8.5	38.97	1	38.10	37.45	7.5	25,491	0.03%
2018/09/07	5.1	42.19	10	43.60	41.50	-4.9	25,119	-0.02%
2018/09/06	7	44.81	7	44.91	44.00	0	25,060	0.00%
2018/09/05	42	44.47	41	44.40	44.55	1	25,627	0.00%
2018/09/04	2	43.83	41	43.83	43.85	-39	27,102	-0.14%
2018/09/03	43	44.93	10	44.31	43.55	33	27,874	0.12%
2018/08/31	5	46.25	7	46.54	47.25	-2	28,015	-0.01%
2018/08/30	137	48.34	31	47.79	47.50	106	28,162	0.38%	大買/鉅額交易
2018/08/29	49	46.83	40	47.22	47.60	9	28,205	0.03%
2018/08/28	7	47.19	5	47.60	47.10	2	28,746	0.01%
2018/08/27	43	46.18	42	46.95	47.20	1	28,901	0.00%
2018/08/24	8.1	43.95	1	45.05	42.95	7.1	29,383	0.02%
2018/08/23	1	46.80	3	46.50	46.40	-2	30,829	-0.01%
2018/08/22	25	47.31	25	47.10	47.10	0	31,632	0.00%
2018/08/21	4	47.31	1	47.55	47.00	3	33,184	0.01%
2018/08/20	14.1	48.88	5	50.89	47.00	9.1	34,269	0.03%
2018/08/17	98	51.19	99	51.08	51.80	-1	34,573	0.00%
2018/08/16	28	50.38	25	50.79	51.20	3	34,777	0.01%
2018/08/15	153.2	51.54	151	51.30	50.20	2.2	35,119	0.01%	大買/大賣/
2018/08/14	17	52.08	16.2	53.09	53.50	0.8	35,718	0.00%
2018/08/13	20	55.18	9	53.63	53.60	11	35,970	0.03%
2018/08/10	31	59.79	40	59.71	58.80	-9	36,641	-0.02%
2018/08/09	12.5	58.70	13	59.32	59.60	-0.5	38,103	0.00%
2018/08/08	75	58.92	90	59.07	58.60	-15	39,838	-0.04%
2018/08/07	40	59.67	20	59.73	59.50	20	40,602	0.05%
2018/08/06	11	57.23	10	57.80	58.30	1	41,808	0.00%
2018/08/03	35.5	56.39	25	56.24	57.80	10.5	42,958	0.02%
2018/08/02	134	57.86	136	57.98	56.50	-2	43,259	0.00%	大買/大賣/
2018/08/01	27	61.63	21	61.59	61.80	6	43,841	0.01%
2018/07/31	1	61.60	1	61.00	63.00	0	45,167	0.00%
2018/07/30	17	62.64	12	62.62	61.80	5	45,338	0.01%
2018/07/27	0	0.00	1	64.60	64.60	-1	45,469	0.00%
2018/07/26	7	63.90	9.2	64.06	63.30	-2.2	45,878	0.00%
2018/07/25	1	63.40	5	63.58	63.00	-4	46,171	-0.01%
2018/07/24	3	62.50	10	62.68	62.90	-7	46,194	-0.02%
2018/07/23	21	60.16	23	60.42	62.80	-2	46,073	0.00%
2018/07/20	27	63.75	35	65.07	62.40	-8	46,066	-0.02%
2018/07/19	32	63.77	9	63.97	64.00	23	45,727	0.05%
2018/07/18	28	61.56	28	62.61	61.50	0	46,120	0.00%
2018/07/17	14	63.30	24	64.40	62.60	-10	46,538	-0.02%
2018/07/16	84	64.27	68	63.89	64.30	16	47,402	0.03%
2018/07/13	8	63.96	32	63.71	62.30	-24	48,285	-0.05%
2018/07/12	22	62.30	21	62.56	62.10	1	47,998	0.00%
2018/07/11	8	62.03	46	61.66	62.00	-38	47,915	-0.08%
2018/07/10	93	61.91	61	61.20	62.40	32	47,730	0.07%
2018/07/09	24	58.39	25	59.10	57.80	-1	47,682	0.00%
2018/07/06	15	56.35	17	56.48	58.70	-2	47,345	0.00%
2018/07/05	13	53.79	12.2	54.75	53.90	0.8	46,923	0.00%
2018/07/04	27	54.80	18	54.63	53.00	9	46,768	0.02%
2018/07/03	2	58.95	0	0.00	58.10	2	46,387	0.00%
2018/07/02	10	60.42	7	60.66	59.10	3	46,387	0.01%
2018/06/29	8	60.98	8	60.91	62.30	0	46,271	0.00%
2018/06/28	7	62.06	3	62.47	60.80	4	46,268	0.01%
2018/06/27	13	60.91	32	60.73	61.60	-19	45,965	-0.04%
2018/06/26	13	60.36	18	60.05	60.70	-5	45,735	-0.01%
2018/06/25	40	58.01	1	60.20	57.60	39	45,247	0.09%
2018/06/22	8	60.01	1	60.70	59.70	7	45,234	0.02%
2018/06/21	17	62.18	7.3	63.16	62.50	9.7	45,060	0.02%
2018/06/20	20.6	62.17	42	61.86	60.60	-21.4	44,997	-0.05%
2018/06/19	10	65.21	23	64.71	64.50	-13	44,847	-0.03%
2018/06/15	60	68.07	44	66.78	66.60	16	44,751	0.04%
2018/06/14	56	66.86	52	67.34	68.10	4	44,648	0.01%
2018/06/13	66	67.85	60	68.46	67.00	6	44,859	0.01%
2018/06/12	27	72.14	108	71.61	70.00	-81	44,681	-0.18%	大賣/
2018/06/11	145	68.36	107	67.82	69.70	38	43,257	0.09%	大買/大賣/
2018/06/08	30	63.03	23	62.97	63.40	7	42,538	0.02%
2018/06/07	14	66.19	22	65.52	65.00	-8	42,363	-0.02%
2018/06/06	24	65.45	35	65.58	66.00	-11	42,989	-0.03%
2018/06/05	17	64.08	12	65.08	63.70	5	43,474	0.01%
2018/06/04	15.5	67.06	11	67.35	67.30	4.5	42,688	0.01%
2018/06/01	34	68.70	18	68.24	67.10	16	42,378	0.04%
2018/05/31	78	71.38	134	71.44	69.90	-56	41,822	-0.13%	大賣/
2018/05/30	113	67.24	176	67.05	67.80	-63	40,393	-0.16%	大買/大賣/
2018/05/29	212	67.40	124	67.33	66.40	88	39,562	0.22%	大買/大賣/
2018/05/28	97	64.43	97.7	64.59	64.80	-0.7	37,968	0.00%
2018/05/25	46	61.29	97	60.47	60.50	-51	36,847	-0.14%
2018/05/24	40	58.91	25	59.50	59.30	15	36,381	0.04%
2018/05/23	53	58.96	52	59.04	58.90	1	36,141	0.00%
2018/05/22	63	61.21	34	61.00	58.50	29	35,613	0.08%
2018/05/21	17.5	63.14	135	63.53	62.60	-117.5	34,997	-0.34%	大賣/鉅額交易
2018/05/18	135	62.37	67	60.98	63.20	68	34,507	0.20%	大買/
2018/05/17	104	62.21	195	62.88	61.20	-91	33,760	-0.27%	大買/大賣/
2018/05/16	254	62.36	210	61.18	62.00	44	32,460	0.14%	大買/大賣/
2018/05/15	183	57.73	171	58.15	57.30	12	31,009	0.04%	大買/大賣/
2018/05/14	210	57.68	206.2	57.08	58.10	3.8	30,392	0.01%	大買/大賣/
2018/05/11	173	54.89	179	54.74	52.90	-6	29,133	-0.02%	大買/大賣/
2018/05/10	168	52.11	53	52.10	53.50	115	27,993	0.41%	大買/鉅額交易
2018/05/09	22	53.13	103	53.86	52.50	-81	27,547	-0.29%	大賣/
2018/05/08	158	53.99	133	53.31	53.80	25	26,881	0.09%	大買/大賣/
2018/05/07	54	49.14	24	49.41	50.00	30	25,652	0.12%
2018/05/04	26	47.96	8	47.87	47.25	18	25,600	0.07%
2018/05/03	14	49.10	22	49.73	48.75	-8	25,913	-0.03%
2018/05/02	61	48.50	79	48.67	48.90	-18	25,992	-0.07%
2018/04/30	11	46.94	13	47.14	46.80	-2	26,032	-0.01%
2018/04/27	7	46.64	2	46.90	46.50	5	27,327	0.02%
2018/04/26	38	47.12	56	48.07	45.90	-18	28,276	-0.06%
2018/04/25	76	47.35	23	46.97	47.60	53	28,445	0.19%
2018/04/24	70	49.39	75	49.04	46.25	-5	29,126	-0.02%
2018/04/23	180	50.33	146	49.88	48.80	34	28,557	0.12%	大買/大賣/
2018/04/20	61	49.72	191	48.83	48.70	-130	28,578	-0.45%	大賣/鉅額交易
2018/04/19	241	48.36	174	48.27	49.10	67	27,712	0.24%	大買/大賣/
2018/04/18	19	44.79	26	44.73	44.65	-7	26,756	-0.03%
2018/04/17	5	44.68	0	0.00	44.05	5	26,930	0.02%
2018/04/16	26	46.14	3	45.95	45.50	23	27,170	0.08%
2018/04/13	58	46.61	50	46.53	45.65	8	27,575	0.03%
2018/04/12	17	44.59	55	44.61	44.90	-38	27,359	-0.14%
2018/04/11	50	45.46	21	45.43	45.05	29	28,225	0.10%
2018/04/10	22	44.84	24	44.95	44.60	-2	28,851	-0.01%
2018/04/09	38	44.31	13	44.28	43.80	25	29,531	0.08%
2018/04/03	43	43.88	25	44.07	44.25	18	29,498	0.06%
2018/04/02	14	43.33	1	43.10	43.05	13	29,804	0.04%
2018/03/31	4	43.69	5	43.60	44.00	-1	29,953	0.00%
2018/03/30	1	45.40	7	45.58	44.70	-6	30,304	-0.02%
2018/03/29	7	46.44	10	46.49	45.50	-3	30,876	-0.01%
2018/03/28	0	0.00	80	45.65	45.80	-80	30,715	-0.26%
2018/03/27	1	46.70	2	47.38	47.15	-1	30,879	0.00%
2018/03/26	5	44.85	6	45.28	45.75	-1	31,408	0.00%
2018/03/23	17	45.36	11	44.90	45.00	6	31,596	0.02%
2018/03/22	14	48.12	8	48.42	47.05	6	31,550	0.02%
2018/03/21	9	47.26	18	47.49	47.00	-9	31,458	-0.03%
2018/03/20	11	46.68	48	47.02	47.25	-37	31,677	-0.12%
2018/03/19	98	48.45	69	48.51	47.65	29	31,851	0.09%
2018/03/16	76	48.48	86	48.01	47.20	-10	31,592	-0.03%
2018/03/15	4	46.80	13	46.76	47.00	-9	31,638	-0.03%
2018/03/14	11	47.55	10	47.67	46.90	1	31,960	0.00%
2018/03/13	11	47.92	24	48.14	48.55	-13	32,804	-0.04%
2018/03/12	125	48.27	203	47.82	47.75	-78	33,151	-0.24%	大買/大賣/
2018/03/09	124	47.06	42	45.81	47.50	82	33,111	0.25%	大買/
2018/03/08	6	42.98	5	43.02	43.20	1	33,139	0.00%
2018/03/07	41	42.61	43	42.65	42.70	-2	33,542	-0.01%
2018/03/06	30	42.65	13	42.32	42.40	17	33,993	0.05%
2018/03/05	22	42.41	14	42.22	41.40	8	34,392	0.02%
2018/03/02	7	44.24	8	44.13	44.10	-1	34,552	0.00%
2018/03/01	4	44.80	3	44.92	45.00	1	35,135	0.00%
2018/02/27	5	45.73	13	45.97	45.30	-8	35,753	-0.02%
2018/02/26	15	45.73	7	45.53	45.50	8	36,140	0.02%
2018/02/23	53	45.24	27	44.51	44.50	26	36,662	0.07%
2018/02/22	16	44.52	0	0.00	44.15	16	38,036	0.04%
2018/02/21	26	44.99	5	44.68	45.00	21	39,623	0.05%
2018/02/12	1	43.15	3	44.00	43.00	-2	39,949	-0.01%
2018/02/09	12	41.09	8	41.53	42.90	4	40,294	0.01%
2018/02/08	14	43.95	5	43.55	43.50	9	40,591	0.02%
2018/02/07	40	45.83	10	45.38	45.10	30	40,855	0.07%
2018/02/06	13	44.27	108	45.23	42.50	-95	41,706	-0.23%	大賣/
2018/02/05	12	45.39	34	45.22	47.20	-22	43,336	-0.05%
2018/02/02	7	47.11	3	46.98	47.20	4	44,680	0.01%
2018/02/01	11	48.97	14	48.72	48.00	-3	46,364	-0.01%
2018/01/31	76	47.45	73	47.79	48.00	3	47,867	0.01%
2018/01/30	61	49.98	3	49.63	48.60	58	48,603	0.12%
2018/01/29	5	49.59	13.1	49.64	49.85	-8.1	48,644	-0.02%
2018/01/26	123	50.04	92	50.19	49.00	31	48,988	0.06%	大買/
2018/01/25	38	50.43	182	50.56	49.50	-144	48,892	-0.29%	大賣/鉅額交易
2018/01/24	37	52.54	16	52.81	52.30	21	48,813	0.04%
2018/01/23	125	53.51	393	53.89	52.40	-268	49,067	-0.55%	大買/大賣/鉅額交易
2018/01/22	322	53.04	91	52.34	53.60	231	48,434	0.48%	大買/鉅額交易
2018/01/19	28	48.55	126.3	48.47	48.75	-98.3	49,111	-0.20%	大賣/
2018/01/18	297	48.35	157	48.36	47.90	140	49,222	0.28%	大買/大賣/鉅額交易
2018/01/17	58	47.65	5	47.42	46.90	53	49,485	0.11%
2018/01/16	61	47.82	188	47.42	47.05	-127	50,360	-0.25%	大賣/鉅額交易
2018/01/15	90	47.00	3	46.98	47.00	87	51,050	0.17%
2018/01/12	62	47.14	61	46.36	45.90	1	51,888	0.00%
2018/01/11	107	46.07	8.2	45.62	46.20	98.8	52,157	0.19%	大買/
2018/01/10	7	46.66	164	46.44	45.85	-157	52,303	-0.30%	大賣/鉅額交易
2018/01/09	95	46.92	35	46.50	47.25	60	52,530	0.11%
2018/01/08	21	46.42	87	46.42	45.05	-66	52,941	-0.12%
2018/01/05	113	47.48	206	47.27	47.15	-93	53,817	-0.17%	大買/大賣/
2018/01/04	133	45.55	44	46.09	46.50	89	54,411	0.16%	大買/
2018/01/03	74	43.95	32	44.40	43.95	42	53,809	0.08%
2018/01/02	3	42.62	24	42.35	42.35	-21	53,322	-0.04%