合晶 (6182)-元大-沙鹿券商分點個股進出

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
--
漲幅
0.00%
成交量
1,732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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/22	0	0.00	2	30.20	29.90	-2	1,950	-0.10%
2024/11/21	2.2	30.00	1	30.00	29.90	1.2	1,937	0.06%
2024/11/20	1.1	29.50	12	29.92	29.40	-10.9	1,919	-0.57%
2024/11/19	17.1	30.51	4	30.25	30.25	13.1	1,906	0.69%
2024/11/18	0	0.00	2	30.28	30.00	-2	1,819	-0.11%
2024/11/15	10.1	30.00	3	30.25	29.95	7.1	1,778	0.40%
2024/11/14	1.1	31.78	0	0.00	30.50	1.1	1,651	0.07%
2024/11/13	0.1	32.03	5	32.10	31.95	-4.9	1,596	-0.31%
2024/11/12	35	31.61	2	32.15	32.10	33	1,573	2.10%
2024/11/11	3.5	31.29	3	31.30	32.10	0.5	1,529	0.03%
2024/11/08	40	31.74	42	32.13	31.95	-2	1,489	-0.13%
2024/11/06	1.1	29.84	1	30.10	29.80	0.1	1,317	0.01%
2024/11/05	21	29.80	0.1	30.00	30.20	20.9	1,321	1.58%
2024/11/04	0.1	29.95	0	0.00	30.10	0.1	1,356	0.01%
2024/11/01	0.4	29.00	0.1	29.05	30.10	0.3	1,411	0.02%
2024/10/30	2	30.05	9	29.19	29.15	-7	1,409	-0.50%
2024/10/29	0	0.00	11	29.75	29.90	-11	1,408	-0.78%
2024/10/28	2	30.05	0	0.00	30.05	2	1,415	0.14%
2024/10/25	13	30.34	2	30.40	30.65	11	1,433	0.77%
2024/10/24	21	30.16	1	30.40	30.15	20	1,455	1.38%
2024/10/23	130	30.60	0	0.00	30.45	130	1,472	8.83%	大買/鉅額交易
2024/10/22	0	0.00	2	30.70	30.75	-2	1,476	-0.14%
2024/10/21	0	0.00	1	30.40	30.60	-1	1,502	-0.07%
2024/10/18	4	30.15	5	30.04	29.90	-1	1,547	-0.06%
2024/10/17	10	30.10	0	0.00	30.05	10	1,570	0.64%
2024/10/15	1	30.05	2	30.15	29.95	-1	1,591	-0.06%
2024/10/14	2	30.03	0	0.00	29.85	2	1,597	0.13%
2024/10/11	6	29.91	8	29.99	29.85	-2	1,598	-0.13%
2024/10/09	5	30.09	0	0.00	30.05	5	1,650	0.30%
2024/10/08	1	30.80	0	0.00	30.65	1	1,653	0.06%
2024/10/07	0	0.00	1	31.10	31.05	-1	1,729	-0.06%
2024/10/04	2	31.25	0	0.00	31.00	2	1,850	0.11%
2024/10/01	4	31.59	0	0.00	31.50	4	2,067	0.20%
2024/09/30	0	31.95	0	0.00	31.75	0	2,234	0.00%
2024/09/27	1	31.95	0	0.00	32.00	1	2,348	0.04%
2024/09/26	4	31.70	0	0.00	31.60	4	2,512	0.16%
2024/09/23	0.1	31.55	0	0.00	31.50	0.1	3,064	0.00%
2024/09/19	1.1	31.70	1	31.60	31.65	0.1	3,190	0.00%
2024/09/18	1	32.40	0	0.00	31.60	1	3,229	0.03%
2024/09/12	0	31.80	0	0.00	31.70	0	3,408	0.00%
2024/09/10	0.9	31.75	0	0.00	31.00	0.9	3,449	0.03%
2024/09/09	1	31.50	0	0.00	31.45	1	3,467	0.03%
2024/09/06	1.1	32.20	0	0.00	32.10	1.1	3,480	0.03%
2024/09/04	2.1	33.06	0	0.00	32.70	2.1	3,501	0.06%
2024/09/03	0	0.00	1	34.60	34.50	-1	3,509	-0.03%
2024/09/02	0.1	34.75	0	0.00	34.70	0.1	3,575	0.00%
2024/08/30	3	34.85	0	0.00	35.15	3	3,593	0.08%
2024/08/29	0	34.60	1	34.55	34.50	-1	3,610	-0.03%
2024/08/28	12	35.15	1	35.15	34.85	11	3,629	0.30%
2024/08/27	1	34.50	1	34.25	34.50	0	3,666	0.00%
2024/08/26	0.1	34.50	0	0.00	34.50	0.1	3,691	0.00%
2024/08/20	0	0.00	2	34.25	34.25	-2	3,805	-0.05%
2024/08/16	0	0.00	6	34.03	34.00	-6	3,868	-0.16%
2024/08/15	1.1	33.61	0	0.00	33.50	1.1	3,874	0.03%
2024/08/14	0	0.00	1	33.60	33.75	-1	3,904	-0.03%
2024/08/12	1	33.20	0	0.00	33.20	1	3,951	0.03%
2024/08/09	1	33.25	0	0.00	32.70	1	3,945	0.03%
2024/08/08	1	33.00	2	32.85	32.90	-1	3,948	-0.03%
2024/08/07	1.4	33.31	3	33.43	33.50	-1.6	3,973	-0.04%
2024/08/06	2.5	32.40	0	0.00	31.90	2.5	4,006	0.06%
2024/08/05	4.2	32.74	6	32.55	32.55	-1.8	3,970	-0.05%
2024/08/02	3	36.67	1	36.75	36.15	2	3,932	0.05%
2024/08/01	0	0.00	1	37.90	37.50	-1	3,911	-0.03%
2024/07/29	6	37.18	0	0.00	36.55	6	3,903	0.15%
2024/07/26	5	37.34	0	0.00	37.20	5	3,886	0.13%
2024/07/23	9	37.83	1	37.95	37.85	8	3,881	0.21%
2024/07/22	2.1	38.33	0	0.00	37.90	2.1	3,879	0.05%
2024/07/19	28	39.11	2	38.60	38.60	26	3,856	0.67%
2024/07/18	13	40.08	0	0.00	40.05	13	3,806	0.34%
2024/07/17	2	40.35	2	40.10	40.05	0	3,791	0.00%
2024/07/16	2	40.03	0	0.00	40.00	2	3,799	0.05%
2024/07/15	1	40.55	0	0.00	40.15	1	3,819	0.03%
2024/07/12	4	40.58	1	40.40	40.70	3	3,815	0.08%
2024/07/11	7	40.91	3	41.05	40.75	4	3,836	0.10%
2024/07/10	5	40.18	0	0.00	40.00	5	3,815	0.13%
2024/07/09	2	40.53	7	40.04	40.55	-5	3,822	-0.13%
2024/07/08	6.1	41.02	34.1	41.17	41.05	-28	3,747	-0.75%
2024/07/05	14.2	41.46	58	41.34	41.85	-43.8	3,633	-1.21%
2024/07/04	7.1	40.45	25	40.28	40.45	-17.9	3,432	-0.52%
2024/07/03	2	39.55	1	39.65	39.90	1	3,281	0.03%
2024/07/02	5	38.60	5	38.80	39.35	0	3,171	0.00%
2024/07/01	10.8	38.54	3	38.57	38.65	7.8	3,005	0.26%
2024/06/28	22.2	37.71	0	0.00	37.85	22.2	2,779	0.80%
2024/06/27	12	38.64	2	38.20	38.35	10	2,547	0.39%
2024/06/26	3.2	38.54	4	38.55	38.50	-0.8	2,530	-0.03%
2024/06/25	4	38.30	20	38.35	38.60	-16	2,497	-0.64%
2024/06/24	5.1	37.95	7	38.09	37.80	-1.9	2,428	-0.08%
2024/06/21	2	37.28	0.2	37.50	37.55	1.8	2,430	0.08%
2024/06/20	55.1	37.81	2.2	37.88	37.45	52.9	2,429	2.18%
2024/06/19	3	38.40	24	38.17	38.10	-21	2,352	-0.89%
2024/06/18	0.1	37.80	12	37.70	37.70	-11.9	2,348	-0.51%
2024/06/17	2	37.77	17	37.78	37.80	-15	2,418	-0.62%
2024/06/14	0.5	37.90	92	37.95	37.90	-91.5	2,470	-3.70%
2024/06/13	10	38.05	0	0.00	37.95	10	2,517	0.40%
2024/06/12	5	37.95	2	37.95	38.00	3	2,539	0.12%
2024/06/11	1	38.20	1	38.00	38.20	0	2,560	0.00%
2024/06/07	1	38.00	1	38.20	38.20	0	2,605	0.00%
2024/06/06	33.1	37.92	0	0.00	37.75	33.1	2,632	1.26%
2024/06/05	2	38.53	0	0.00	38.55	2	2,718	0.07%
2024/06/04	2.3	38.68	1	38.85	38.70	1.3	3,056	0.04%
2024/06/03	0.1	39.10	6	38.99	38.95	-5.9	3,076	-0.19%
2024/05/31	3	39.05	0	0.00	39.10	3	3,080	0.10%
2024/05/30	29.1	39.76	1	39.75	39.60	28.1	3,058	0.92%
2024/05/29	8	40.10	1	39.95	39.85	7	3,061	0.23%
2024/05/28	40	40.44	6.3	40.45	40.35	33.7	3,044	1.11%
2024/05/27	42	39.96	2.1	39.93	39.65	39.9	3,013	1.32%
2024/05/24	21	40.15	0	0.00	40.20	21	3,012	0.70%
2024/05/22	41	39.92	0.1	40.05	40.40	40.9	3,022	1.35%
2024/05/21	1	39.85	1	40.20	39.80	0	2,998	0.00%
2024/05/20	1	40.00	7	40.14	40.15	-6	2,999	-0.20%
2024/05/17	0.4	40.00	31	40.12	40.35	-30.6	2,984	-1.03%
2024/05/16	0.3	39.65	1	39.60	39.55	-0.7	2,952	-0.02%
2024/05/15	4	39.70	0	0.00	39.55	4	2,960	0.14%
2024/05/14	10	39.72	0	0.00	39.65	10	2,977	0.34%
2024/05/13	21	40.09	0	0.00	40.05	21	2,976	0.71%
2024/05/10	3	39.82	23.1	39.87	39.95	-20.1	2,954	-0.68%
2024/05/09	1.1	39.29	0	0.00	39.30	1.1	2,923	0.04%
2024/05/08	4	38.73	0	0.00	38.80	4	2,934	0.14%
2024/05/07	0.1	38.85	0	0.00	39.20	0.1	2,925	0.00%
2024/05/06	1	38.80	1	39.00	39.00	0	2,927	0.00%
2024/05/03	11	38.86	0	0.00	38.85	11	2,924	0.38%
2024/05/02	3	39.07	0	0.00	39.20	3	2,949	0.10%
2024/04/30	16	39.58	0	0.00	39.50	16	2,935	0.55%
2024/04/29	1	39.50	0	39.30	39.50	1	2,941	0.03%
2024/04/26	2	39.13	1	39.05	39.20	1	2,937	0.03%
2024/04/25	1	39.05	0	0.00	39.20	1	2,940	0.03%
2024/04/23	1.2	38.70	0	0.00	38.55	1.2	3,016	0.04%
2024/04/22	2	38.95	2	38.98	38.95	0	3,017	0.00%
2024/04/19	10.1	38.90	1	38.95	38.85	9.1	3,009	0.30%
2024/04/18	0.2	39.65	0	0.00	39.70	0.2	2,977	0.01%
2024/04/17	2	40.05	8	40.08	39.75	-6	2,966	-0.20%
2024/04/16	15	38.93	0	0.00	38.90	15	2,945	0.51%
2024/04/15	1.1	40.02	1	40.10	40.10	0.1	2,945	0.00%
2024/04/12	7.1	39.62	1	39.50	39.45	6.1	2,947	0.21%
2024/04/11	0.2	39.75	0	0.00	39.55	0.2	2,967	0.01%
2024/04/10	1	40.00	0	0.00	39.95	1	3,008	0.03%
2024/04/08	10	39.75	11	39.93	40.00	-1	3,039	-0.03%
2024/04/03	1	39.70	3	39.70	39.95	-2	3,069	-0.07%
2024/04/02	2	39.63	0	0.00	40.15	2	3,112	0.06%
2024/04/01	6	39.67	9	39.75	39.90	-3	3,203	-0.09%
2024/03/28	4	39.13	3	39.15	38.80	1	3,278	0.03%
2024/03/26	2	38.85	0	0.00	38.75	2	3,388	0.06%
2024/03/25	5.1	39.51	2	39.48	39.10	3.1	3,432	0.09%
2024/03/22	2	39.85	1	39.70	39.70	1	3,537	0.03%
2024/03/21	4	40.10	2	40.00	40.00	2	3,678	0.05%
2024/03/20	3.1	40.64	2	40.13	40.15	1.1	3,999	0.03%
2024/03/19	1	40.00	3	39.95	39.60	-2	4,036	-0.05%
2024/03/18	4	39.00	2.1	38.81	38.80	2	4,353	0.04%
2024/03/15	16.1	39.88	2	39.88	39.70	14.1	4,579	0.31%
2024/03/14	3	40.22	0	0.00	40.20	3	4,547	0.07%
2024/03/13	15.1	41.76	16	41.43	40.70	-0.9	4,537	-0.02%
2024/03/12	4	41.31	3	41.22	41.20	1	4,493	0.02%
2024/03/11	9	41.92	1	41.60	41.60	8	4,453	0.18%
2024/03/08	21	42.38	38.2	42.00	42.35	-17.2	4,322	-0.40%
2024/03/07	28	40.02	0	0.00	39.95	28	3,985	0.70%
2024/03/06	10.2	39.90	0	0.00	39.85	10.2	3,958	0.26%
2024/03/05	0	0.00	5.2	40.16	40.10	-5.2	3,980	-0.13%
2024/03/04	6.1	40.51	0.2	40.10	40.10	5.9	3,992	0.15%
2024/03/01	20	39.99	0.1	40.10	39.90	19.9	4,022	0.50%
2024/02/29	40	39.93	0	0.00	39.80	40	4,017	1.00%
2024/02/27	68.1	39.98	18	40.10	39.90	50	4,006	1.25%
2024/02/26	39.1	40.49	0	0.00	40.40	39.1	3,992	0.98%
2024/02/23	4	41.24	1	41.00	41.00	3	3,963	0.08%
2024/02/21	5	41.27	18	41.50	41.20	-13	3,965	-0.33%
2024/02/20	1	41.40	0	0.00	41.30	1	3,960	0.03%
2024/02/19	7	41.67	1	41.70	41.70	6	3,969	0.15%
2024/02/16	2	41.23	0	0.00	41.40	2	3,966	0.05%
2024/02/15	7	41.03	1	41.00	41.20	6	3,965	0.15%
2024/02/02	10	40.75	0	0.00	41.00	10	3,969	0.25%
2024/02/01	14	40.79	11	40.75	41.00	3	4,014	0.08%
2024/01/31	11	41.30	6	41.35	41.25	5	4,029	0.12%
2024/01/30	11	40.96	0	0.00	40.55	11	4,055	0.27%
2024/01/29	1	41.25	5	41.28	41.30	-4	4,119	-0.10%
2024/01/26	2	41.40	2	41.35	41.35	0	4,131	0.00%
2024/01/25	17.1	41.67	1	41.65	41.50	16.1	4,137	0.39%
2024/01/24	2	42.35	0	0.00	42.35	2	4,158	0.05%
2024/01/23	1	42.25	1.1	42.30	42.30	-0.1	4,234	0.00%
2024/01/19	0	0.00	2	42.15	42.15	-2	4,291	-0.05%
2024/01/18	7	41.97	3	41.60	41.60	4	4,334	0.09%
2024/01/17	5	42.81	0	0.00	42.20	5	4,333	0.12%
2024/01/16	0	0.00	4	43.23	43.35	-4	4,309	-0.09%
2024/01/15	1	43.05	1	43.50	43.15	0	4,308	0.00%
2024/01/12	1	42.50	3	42.82	42.75	-2	4,315	-0.05%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	6	42.51	2	42.35	42.35	4	4,351	0.09%
2024/01/09	1	43.15	3.1	42.97	43.05	-2.1	4,338	-0.05%
2024/01/08	3	43.58	5	43.55	43.55	-2	4,326	-0.05%
2024/01/05	21.1	43.11	4	43.05	43.05	17.1	4,347	0.39%
2024/01/04	6	42.96	10	43.20	43.25	-4	4,341	-0.09%
2024/01/03	2	42.98	4	43.16	43.20	-2	4,318	-0.05%
2024/01/02	28	43.14	1	43.05	43.05	27	4,297	0.63%
2023/12/29	6.1	43.39	3	43.35	43.30	3.1	4,298	0.07%
2023/12/28	3.1	43.70	2	43.60	43.55	1.1	4,277	0.03%
2023/12/27	38.4	43.80	2	43.95	43.95	36.4	4,250	0.86%
2023/12/26	26	43.81	1	44.15	44.15	25	4,172	0.60%
2023/12/25	46.1	43.85	5	43.81	43.75	41.1	4,130	1.00%
2023/12/22	20	44.06	6	44.23	44.10	14	4,096	0.34%
2023/12/21	22.1	44.10	0	0.00	44.05	22.1	4,051	0.55%
2023/12/20	29.1	44.75	1	44.75	44.65	28.1	3,989	0.70%
2023/12/19	49	44.88	4	45.23	45.00	45	3,943	1.14%
2023/12/18	14.1	47.32	6	46.59	46.05	8.1	3,839	0.21%
2023/12/15	58	48.76	69.2	48.35	48.05	-11.2	3,768	-0.30%
2023/12/14	6.1	46.83	18	47.09	47.40	-11.9	3,495	-0.34%
2023/12/13	54	48.03	48	47.64	46.45	6	3,474	0.17%
2023/12/12	6	46.16	206	46.49	47.60	-200	3,179	-6.29%	大賣/鉅額交易
2023/12/11	0	0.00	1	44.60	44.20	-1	2,933	-0.03%
2023/12/07	29.1	44.06	0.1	44.40	43.80	29	3,090	0.94%
2023/12/05	10.2	44.70	0	0.00	44.45	10.2	3,194	0.32%
2023/12/04	11	45.10	2	45.48	45.00	9	3,281	0.27%
2023/12/01	3	44.95	1	45.15	45.10	2	3,339	0.06%
2023/11/30	6	45.13	2	45.55	45.00	4	3,365	0.12%
2023/11/29	12	45.10	11.1	45.10	45.20	0.9	3,346	0.03%
2023/11/28	1	43.75	7	44.54	44.85	-6	3,332	-0.18%
2023/11/27	0	0.00	1	44.05	43.85	-1	3,299	-0.03%
2023/11/24	3	43.93	0	0.00	43.85	3	3,305	0.09%
2023/11/22	5	43.68	5	43.74	43.70	0	3,317	0.00%
2023/11/21	2	43.93	3	43.77	43.60	-1	3,334	-0.03%
2023/11/17	2	43.83	2	43.83	43.80	0	3,358	0.00%
2023/11/16	3	43.10	5	43.49	43.80	-2	3,373	-0.06%
2023/11/15	3	42.98	5.1	43.03	43.00	-2.1	3,371	-0.06%
2023/11/14	2	42.78	3	42.68	42.65	-1	3,404	-0.03%
2023/11/13	1	42.95	3	42.98	42.95	-2	3,426	-0.06%
2023/11/10	1	42.50	0	0.00	42.90	1	3,449	0.03%
2023/11/09	24	42.55	6	42.48	42.40	18	3,456	0.52%
2023/11/08	7	43.15	2	43.38	43.15	5	3,457	0.15%
2023/11/07	5	43.20	12.1	43.23	43.00	-7.1	3,444	-0.21%
2023/11/06	67.1	43.39	10	43.65	43.50	57.1	3,448	1.66%
2023/11/03	23.1	45.09	2	45.30	44.85	21.1	3,442	0.61%
2023/11/02	12	45.03	3	45.17	45.15	9	3,480	0.26%
2023/11/01	12	43.43	3	44.43	44.60	9	3,501	0.26%
2023/10/31	2	43.85	2	44.13	43.60	0	3,473	0.00%
2023/10/30	7.7	45.72	7	45.29	45.10	0.7	3,470	0.02%
2023/10/27	5.6	46.15	6	45.83	45.80	-0.4	3,464	-0.01%
2023/10/26	5	45.24	4	45.49	45.45	1	3,495	0.03%
2023/10/25	20.3	46.65	3	46.20	46.15	17.3	3,467	0.50%
2023/10/24	1.4	46.32	1	46.70	46.70	0.4	3,475	0.01%
2023/10/23	9	46.06	7	46.17	46.00	2	3,507	0.06%
2023/10/20	0	0.00	11	45.66	46.00	-11	3,539	-0.31%
2023/10/19	23	45.34	6	45.63	45.90	17	3,586	0.47%
2023/10/18	23	46.13	4	46.05	45.90	19	3,621	0.52%
2023/10/16	2	46.10	1	46.35	46.35	1	3,738	0.03%
2023/10/13	11	46.59	62	46.49	46.50	-51	3,861	-1.32%
2023/10/12	2	45.10	2	45.68	45.85	0	3,963	0.00%
2023/10/11	18	45.26	4	45.08	45.05	14	4,050	0.35%
2023/10/06	2	45.88	0	0.00	45.95	2	4,134	0.05%
2023/10/05	11	45.55	1	45.50	46.00	10	4,280	0.23%
2023/10/04	1	44.60	1	45.05	44.95	0	4,411	0.00%
2023/10/03	6	45.15	106	45.01	45.00	-100	4,457	-2.24%	大賣/
2023/10/02	0	0.00	1	45.15	45.00	-1	4,520	-0.02%
2023/09/28	1	44.25	1	44.00	44.00	0	4,614	0.00%
2023/09/27	1	43.95	0	0.00	44.00	1	4,641	0.02%
2023/09/25	1	45.35	0	0.00	44.95	1	4,702	0.02%
2023/09/21	1	44.85	100	45.00	44.85	-99	4,742	-2.09%
2023/09/20	5	44.98	5.5	45.20	44.90	-0.5	4,817	-0.01%
2023/09/19	2	46.20	8	46.22	45.70	-6	4,900	-0.12%
2023/09/18	1	46.65	5	47.03	46.70	-4	4,853	-0.08%
2023/09/15	0	0.00	3	46.77	46.50	-3	4,802	-0.06%
2023/09/14	3	46.17	1	46.20	46.00	2	4,750	0.04%
2023/09/13	4	46.01	1	45.65	45.90	3	4,749	0.06%
2023/09/12	0	0.00	6	45.68	45.65	-6	4,776	-0.13%
2023/09/11	0	0.00	2	44.80	44.40	-2	4,792	-0.04%
2023/09/08	2	45.20	31	44.65	44.85	-29	5,009	-0.58%
2023/09/07	8.5	45.02	49.1	45.05	44.85	-40.6	4,970	-0.82%
2023/09/06	30	44.10	1.1	44.25	44.30	29	4,892	0.59%
2023/09/05	1	43.70	12	43.57	43.55	-11	4,848	-0.23%
2023/09/04	1	42.80	0.1	43.15	43.20	1	4,859	0.02%
2023/09/01	7	42.98	1.2	42.87	43.10	5.9	4,864	0.12%
2023/08/31	0	0.00	10	42.80	42.60	-10	4,871	-0.21%
2023/08/30	5	42.49	10	42.58	42.45	-5	4,885	-0.10%
2023/08/29	0	0.00	3	42.55	42.50	-3	4,909	-0.06%
2023/08/24	1	42.25	1	42.15	41.75	0	4,913	0.00%
2023/08/21	5	41.25	5	41.30	41.10	0	4,900	0.00%
2023/08/17	3	40.35	4	40.76	40.80	-1	4,877	-0.02%
2023/08/16	9	39.42	6	39.46	39.90	3	4,857	0.06%
2023/08/15	10	39.54	10	39.45	39.25	0	4,833	0.00%
2023/08/14	1.1	38.86	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	4.4	40.29	3.1	40.07	39.95	1.3	4,795	0.03%
2023/08/10	4.1	40.00	4	40.15	40.00	0.1	4,773	0.00%
2023/08/09	2	40.70	0	0.00	40.45	2	4,724	0.04%
2023/08/08	6	41.78	5	41.67	41.50	1	4,637	0.02%
2023/08/07	2.1	42.33	0	0.00	42.30	2.1	4,601	0.05%
2023/08/04	0	0.00	1	42.20	42.70	-1	4,583	-0.02%
2023/08/02	37	42.08	3	42.02	42.45	34	4,603	0.74%
2023/08/01	1	42.70	1	42.55	43.05	0	4,540	0.00%
2023/07/31	38	42.59	3	42.65	42.50	35	4,534	0.77%
2023/07/28	20.3	43.85	1	43.85	43.50	19.3	4,463	0.43%
2023/07/27	2	43.45	2	43.33	43.60	0	4,464	0.00%
2023/07/26	15.3	42.81	5	42.65	42.75	10.3	4,454	0.23%
2023/07/25	3	43.63	1	43.60	43.55	2	4,430	0.05%
2023/07/24	12.2	43.46	13	43.16	43.05	-0.8	4,423	-0.02%
2023/07/21	10.1	44.51	1	44.40	44.40	9.1	4,421	0.21%
2023/07/20	1	45.70	1	45.70	45.60	0	4,426	0.00%
2023/07/19	28.2	46.38	51	45.71	45.60	-22.8	4,456	-0.51%
2023/07/18	13	48.15	12	48.73	48.60	1	4,399	0.02%
2023/07/17	10	48.88	18	48.76	48.90	-8	4,293	-0.19%
2023/07/14	63	47.91	18	47.65	48.45	45	4,239	1.06%
2023/07/13	13	47.83	4	48.13	47.35	9	4,166	0.22%
2023/07/12	19	48.38	77.1	48.58	48.10	-58.1	4,123	-1.41%
2023/07/11	8	47.98	18.5	47.75	47.80	-10.5	4,014	-0.26%
2023/07/10	12	47.48	0	0.00	47.30	12	3,981	0.30%
2023/07/07	6	46.44	14	46.39	46.70	-8	3,963	-0.20%
2023/07/06	15	47.46	33	47.74	47.75	-18	3,922	-0.46%
2023/07/05	1	47.05	14	47.20	47.35	-13	3,870	-0.34%
2023/07/04	16	46.83	1	46.90	46.75	15	3,838	0.39%
2023/07/03	7	47.62	7	47.36	47.30	0	3,841	0.00%
2023/06/30	16	47.06	22	47.15	47.30	-6	3,822	-0.16%
2023/06/29	4	46.83	2	47.05	46.95	2	3,842	0.05%
2023/06/28	1	47.15	9	47.30	47.20	-8	3,834	-0.21%
2023/06/27	7	46.67	28	47.27	46.60	-21	3,836	-0.55%
2023/06/21	0	0.00	1	46.20	46.15	-1	3,831	-0.03%
2023/06/20	1	46.30	12	46.00	45.95	-11	3,980	-0.28%
2023/06/19	14	46.30	6	46.30	46.25	8	4,117	0.19%
2023/06/16	11	46.43	114	46.50	46.65	-103	4,269	-2.41%	大賣/鉅額交易
2023/06/15	92	46.29	86	46.32	46.40	6	4,270	0.14%
2023/06/14	39.5	46.10	40	46.23	46.30	-0.5	4,244	-0.01%
2023/06/13	4	44.50	0	0.00	44.50	4	4,099	0.10%
2023/06/12	0.1	43.94	0	0.00	43.85	0.1	4,195	0.00%
2023/06/09	1.1	43.95	7	43.91	43.90	-5.9	4,224	-0.14%
2023/06/08	33.4	44.52	2	44.45	44.05	31.4	4,254	0.74%
2023/06/07	3.2	44.86	2	45.05	45.20	1.2	4,335	0.03%
2023/06/06	34.1	45.15	6	45.16	45.20	28.1	4,371	0.64%
2023/06/05	7	45.44	0	0.00	45.40	7	4,430	0.16%
2023/06/02	10	44.85	1	45.00	44.75	9	4,433	0.20%
2023/06/01	4	44.64	0	0.00	44.65	4	4,454	0.09%
2023/05/31	0	0.00	7	44.85	44.95	-7	4,466	-0.16%
2023/05/30	2	44.95	0	0.00	44.95	2	4,461	0.04%
2023/05/29	0	0.00	2	44.63	44.80	-2	4,461	-0.04%
2023/05/26	3	44.33	28	44.26	44.05	-25	4,455	-0.56%
2023/05/25	0	44.10	0	0.00	44.05	0	4,447	0.00%
2023/05/24	1	44.10	0	0.00	44.00	1	4,492	0.02%
2023/05/23	2	44.23	0	0.00	44.10	2	4,510	0.04%
2023/05/22	0	0.00	2	43.80	43.70	-2	4,504	-0.04%
2023/05/19	1.2	43.62	2	43.40	43.20	-0.8	4,523	-0.02%
2023/05/18	21.1	43.35	4	43.50	43.50	17.1	4,597	0.37%
2023/05/17	0	0.00	1	42.95	43.00	-1	4,643	-0.02%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/15	0	0.00	7	42.15	42.25	-7	4,660	-0.15%
2023/05/12	2.1	42.39	0	0.00	42.40	2.1	4,730	0.04%
2023/05/11	11	42.05	21	42.06	42.05	-10	4,834	-0.21%
2023/05/10	4	42.54	1	42.50	42.60	3	4,903	0.06%
2023/05/09	2.2	43.64	9	42.92	42.60	-6.8	4,975	-0.14%
2023/05/08	5	44.02	8	43.94	43.80	-3	4,988	-0.06%
2023/05/05	7	44.05	1	44.05	43.95	6	5,039	0.12%
2023/05/04	3	43.92	8	44.10	43.95	-5	5,109	-0.10%
2023/05/03	12	44.12	11	43.62	44.10	1	5,198	0.02%
2023/05/02	1	43.85	5	43.81	44.00	-4	5,268	-0.08%
2023/04/28	1	43.50	0	0.00	43.20	1	5,378	0.02%
2023/04/27	12	42.41	1	42.80	43.20	11	5,360	0.21%
2023/04/26	1	42.20	0	0.00	42.50	1	5,334	0.02%
2023/04/25	0	43.15	2	42.65	42.55	-2	5,320	-0.04%
2023/04/24	1	43.65	0	0.00	43.55	1	5,314	0.02%
2023/04/21	5	44.56	0	0.00	44.10	5	5,301	0.09%
2023/04/20	0	0.00	1	45.40	45.15	-1	5,273	-0.02%
2023/04/19	31	45.52	6	45.53	45.25	25	5,337	0.47%
2023/04/18	20	46.32	0	0.00	46.15	20	5,261	0.38%
2023/04/17	18	46.19	1	46.15	46.15	17	5,238	0.32%
2023/04/14	3	46.80	1	46.65	46.70	2	5,182	0.04%
2023/04/13	39	47.06	3	47.35	46.85	36	5,147	0.70%
2023/04/12	20	48.03	0	0.00	48.35	20	5,035	0.40%
2023/04/11	3	48.50	2	48.50	48.30	1	4,993	0.02%
2023/04/10	38	48.42	16	48.55	48.65	22	4,980	0.44%
2023/04/07	2	47.93	4	48.10	47.90	-2	4,918	-0.04%
2023/04/06	2	47.70	2	47.80	47.60	0	4,906	0.00%
2023/03/31	3	48.72	1	48.70	48.50	2	4,867	0.04%
2023/03/30	13	48.65	1	48.45	48.65	12	4,837	0.25%
2023/03/29	5	48.47	1	48.60	48.00	4	4,819	0.08%
2023/03/28	4	48.36	0	0.00	48.10	4	4,807	0.08%
2023/03/27	0	0.00	11	48.81	48.90	-11	4,706	-0.23%
2023/03/24	2	49.40	6	49.35	49.35	-4	4,633	-0.09%
2023/03/23	4	49.24	22	49.10	49.55	-18	4,531	-0.40%
2023/03/22	6	48.45	9	48.68	48.90	-3	4,355	-0.07%
2023/03/21	14	48.09	12.2	48.09	47.70	1.8	4,191	0.04%
2023/03/20	1	47.25	9	47.10	47.20	-8	4,007	-0.20%
2023/03/17	19	46.78	49	46.77	46.20	-30	3,945	-0.76%
2023/03/16	7	46.28	45	46.40	46.45	-38	3,860	-0.98%
2023/03/15	27	45.63	14.2	46.08	45.95	12.8	3,782	0.34%
2023/03/14	5	44.20	4	44.68	44.90	1	3,738	0.03%
2023/03/13	5	44.61	1	45.10	44.75	4	3,733	0.11%
2023/03/10	46	45.67	43	45.42	45.40	3	3,731	0.08%
2023/03/09	3	46.47	9	46.54	46.20	-6	3,782	-0.16%
2023/03/08	23	46.25	19	46.64	46.90	4	3,772	0.11%
2023/03/07	86	46.30	5	46.27	46.10	81	3,742	2.16%
2023/03/06	130	46.00	33	45.99	46.05	97	3,738	2.59%	大買/
2023/03/03	0	0.00	2	44.90	45.00	-2	3,738	-0.05%
2023/03/02	36	44.97	0	0.00	44.75	36	3,832	0.94%
2023/03/01	2	44.48	8	44.86	45.10	-6	3,897	-0.15%
2023/02/24	2	44.83	0	0.00	44.90	2	3,889	0.05%
2023/02/23	5	45.36	0	0.00	45.35	5	3,899	0.13%
2023/02/22	11	44.99	5	45.05	45.15	6	3,948	0.15%
2023/02/21	2	46.30	1	46.65	45.85	1	3,949	0.03%
2023/02/20	4	46.36	0	0.00	46.35	4	4,028	0.10%
2023/02/17	11	46.17	8	46.04	46.25	3	4,126	0.07%
2023/02/16	16	46.40	7	46.20	46.45	9	4,165	0.22%
2023/02/15	2	44.83	5	45.02	45.05	-3	4,284	-0.07%
2023/02/14	6	45.06	20	45.30	45.05	-14	4,354	-0.32%
2023/02/13	3	45.40	1	45.15	45.15	2	4,433	0.05%
2023/02/10	12	46.01	8	46.01	45.70	4	4,528	0.09%
2023/02/09	17	46.74	7.2	46.86	46.65	9.8	4,594	0.21%
2023/02/08	7	46.46	5	46.29	46.15	2	4,578	0.04%
2023/02/07	41	45.34	39	45.47	46.20	2	4,562	0.04%
2023/02/06	3	44.83	3	44.83	44.70	0	4,616	0.00%
2023/02/03	18	45.87	46	45.61	45.55	-28	4,610	-0.61%
2023/02/02	1	46.30	10	46.05	46.10	-9	4,610	-0.20%
2023/02/01	47	45.39	37	45.46	45.50	10	4,585	0.22%
2023/01/31	25	44.82	6	44.69	44.85	19	4,618	0.41%
2023/01/30	25	43.46	16	43.70	44.50	9	4,570	0.20%
2023/01/17	5	42.20	5	42.30	42.10	0	4,472	0.00%
2023/01/16	0	0.00	1	42.05	42.20	-1	4,562	-0.02%
2023/01/13	12	41.92	27	42.20	41.80	-15	4,593	-0.33%
2023/01/12	3	42.65	2	42.60	42.55	1	4,600	0.02%
2023/01/11	2	43.45	2	43.40	43.40	0	4,613	0.00%
2023/01/10	0	0.00	3	43.73	43.90	-3	4,666	-0.06%
2023/01/09	1	43.05	2	43.98	44.25	-1	4,683	-0.02%
2023/01/06	8	42.46	0	0.00	42.50	8	4,652	0.17%
2023/01/05	0	0.00	0.5	42.25	41.65	-0.5	4,758	-0.01%
2023/01/04	23	41.48	0	0.00	41.75	23	4,822	0.48%
2023/01/03	0	0.00	0.2	41.45	41.45	-0.2	4,896	0.00%
2022/12/30	0	0.00	5	41.55	40.80	-5	4,942	-0.10%
2022/12/29	2	40.53	0	0.00	41.00	2	5,014	0.04%
2022/12/28	5	40.80	0	0.00	40.75	5	5,203	0.10%
2022/12/27	1.1	42.02	0	42.00	42.15	1	5,257	0.02%
2022/12/23	1	41.80	0	0.00	41.80	1	5,471	0.02%
2022/12/20	1	41.95	8	41.85	41.85	-7	6,069	-0.12%
2022/12/19	0	0.00	1	43.35	43.40	-1	6,280	-0.02%
2022/12/13	0	0.00	1	43.95	43.85	-1	6,483	-0.02%
2022/12/12	0	0.00	1	43.70	43.75	-1	6,505	-0.02%
2022/12/09	2	44.88	0	0.00	44.25	2	6,550	0.03%
2022/12/08	12	44.85	1	44.85	44.85	11	6,563	0.17%
2022/12/07	2	45.13	13	44.82	44.75	-11	6,595	-0.17%
2022/12/06	6.1	46.54	11	46.38	46.00	-4.9	6,609	-0.07%
2022/12/05	1	47.85	1	47.70	47.70	0	6,613	0.00%
2022/12/02	11.1	47.57	25	47.56	47.60	-13.9	6,622	-0.21%
2022/12/01	10	47.14	2	47.50	47.70	8	6,644	0.12%
2022/11/30	12	45.68	6	45.99	45.95	6	6,594	0.09%
2022/11/29	16	44.65	13	45.27	45.20	3	6,728	0.04%
2022/11/28	2	45.75	2	45.55	45.55	0	6,740	0.00%
2022/11/25	18	46.25	10	46.12	45.90	8	6,802	0.12%
2022/11/24	13	46.09	8	46.08	46.50	5	6,820	0.07%
2022/11/23	11	45.86	3	45.30	45.20	8	6,795	0.12%
2022/11/22	1	45.40	2	45.60	45.65	-1	6,842	-0.01%
2022/11/21	1	45.95	2	46.03	45.85	-1	7,128	-0.01%
2022/11/18	2	45.63	3	45.85	45.65	-1	7,432	-0.01%
2022/11/17	2	45.90	8	46.05	46.20	-6	7,423	-0.08%
2022/11/16	4	45.44	14	45.77	46.10	-10	7,464	-0.13%
2022/11/15	3	45.55	6	45.70	46.00	-3	7,430	-0.04%
2022/11/14	7	44.89	3	44.83	45.00	4	7,468	0.05%
2022/11/11	27	44.80	23	44.97	44.75	4	7,530	0.05%
2022/11/10	4.1	43.60	15	43.38	43.80	-10.9	7,430	-0.15%
2022/11/09	3	42.93	6	42.74	43.00	-3	7,527	-0.04%
2022/11/08	5	42.53	0.2	42.80	42.25	4.8	7,570	0.06%
2022/11/07	4	42.28	1	42.34	42.35	3	7,805	0.04%
2022/11/04	6	41.73	5	41.64	42.20	1	8,032	0.01%
2022/11/03	0	41.05	7	41.18	41.40	-7	8,027	-0.09%
2022/11/02	10	40.71	17	41.02	41.00	-7	8,098	-0.09%
2022/11/01	8	40.28	7	40.26	40.20	1	8,034	0.01%
2022/10/31	12.1	40.07	2	39.80	39.90	10.1	8,129	0.12%
2022/10/28	8	39.31	27	39.02	39.05	-19	8,131	-0.23%
2022/10/27	12.1	39.84	22	39.72	39.95	-9.9	8,121	-0.12%
2022/10/26	6	38.18	4	37.79	37.60	2	8,063	0.02%
2022/10/25	5	38.66	5	38.33	38.30	0	8,072	0.00%
2022/10/24	5	39.66	5	39.07	38.95	0	8,111	0.00%
2022/10/21	11	38.70	13	39.03	39.05	-2	8,078	-0.02%
2022/10/20	3	38.85	3	38.95	38.70	0	8,089	0.00%
2022/10/19	3	39.28	4	39.25	39.00	-1	8,105	-0.01%
2022/10/18	2	39.20	1	40.00	39.55	1	8,090	0.01%
2022/10/17	3	37.86	3	38.67	39.80	0	8,162	0.00%
2022/10/14	2	38.00	5.2	38.70	38.95	-3.2	8,231	-0.04%
2022/10/13	7	37.97	5	36.82	36.40	2	8,282	0.02%
2022/10/12	14	38.56	33	38.80	38.70	-19	8,242	-0.23%
2022/10/11	4	38.63	3	38.68	38.40	1	8,291	0.01%
2022/10/07	7	40.74	2	40.53	40.60	5	8,336	0.06%
2022/10/06	11	40.97	12	41.02	41.10	-1	8,352	-0.01%
2022/10/05	0	40.75	2	41.48	40.80	-2	8,345	-0.02%
2022/10/04	16	39.69	7	39.76	39.90	9	8,311	0.11%
2022/10/03	2	38.48	1	39.05	38.60	1	8,391	0.01%
2022/09/30	2	37.58	11	38.71	39.45	-9	8,407	-0.11%
2022/09/29	18	38.93	6	38.64	38.30	12	8,428	0.14%
2022/09/28	28.1	39.21	25.2	38.33	37.90	2.9	8,439	0.03%
2022/09/27	21.6	38.98	23	39.13	40.30	-1.4	8,331	-0.02%
2022/09/26	54	41.58	32	41.98	40.15	22	8,083	0.27%
2022/09/23	10	45.29	0	0.00	44.60	10	7,976	0.13%
2022/09/22	4	44.85	5	45.08	45.80	-1	7,992	-0.01%
2022/09/21	8.1	45.77	4	45.53	45.35	4.1	7,978	0.05%
2022/09/20	14	46.71	4	47.24	46.60	10	7,971	0.13%
2022/09/19	23	47.17	2	47.63	46.80	21	8,015	0.26%
2022/09/16	3.1	48.09	9	47.62	47.25	-5.9	8,045	-0.07%
2022/09/15	6	49.02	4	48.85	48.25	2	8,114	0.02%
2022/09/14	0	0.00	58	48.06	48.80	-58	8,186	-0.71%
2022/09/13	17	49.01	17	49.11	48.90	0	8,228	0.00%
2022/09/12	14	49.22	13	49.08	49.30	1	8,309	0.01%
2022/09/08	18	47.78	2	47.98	48.00	16	8,404	0.19%
2022/09/07	4	46.63	21	46.81	46.50	-17	8,480	-0.20%
2022/09/06	3	48.00	23	47.58	47.30	-20	8,494	-0.24%
2022/09/05	11	48.96	15.7	49.29	48.50	-4.7	8,483	-0.05%
2022/09/02	7	51.47	8	51.38	51.00	-1	8,479	-0.01%
2022/09/01	12	50.92	7	50.81	51.10	5	8,484	0.06%
2022/08/31	6	51.55	3	51.93	52.20	3	8,464	0.04%
2022/08/30	10	51.49	13	51.62	52.00	-3	8,477	-0.04%
2022/08/29	10.1	50.73	2	50.75	50.70	8.1	8,441	0.10%
2022/08/26	56	53.65	11	53.13	52.70	45	8,393	0.54%
2022/08/25	23.7	52.95	31	52.74	53.60	-7.4	8,176	-0.09%
2022/08/24	8	50.61	2	51.05	50.30	6	7,970	0.08%
2022/08/23	14	50.05	9.1	50.29	50.70	4.9	8,204	0.06%
2022/08/22	16.1	51.06	12.1	51.11	50.80	4	8,484	0.05%
2022/08/19	16	51.94	35.2	51.99	51.60	-19.2	8,626	-0.22%
2022/08/18	7	50.87	12	50.93	51.50	-5	8,886	-0.06%
2022/08/17	5	50.90	23	50.91	50.90	-18	8,984	-0.20%
2022/08/16	11	51.28	9	51.26	51.00	2	9,064	0.02%
2022/08/15	18.2	50.02	8	50.17	50.20	10.2	8,954	0.11%
2022/08/12	44.1	50.36	5	50.46	50.30	39.1	8,964	0.44%
2022/08/11	7.1	49.42	12	48.93	49.60	-5	8,792	-0.06%
2022/08/10	8	47.06	3	47.53	47.60	5	8,698	0.06%
2022/08/09	12	47.14	20	47.20	47.10	-8	8,845	-0.09%
2022/08/08	4.1	45.75	8	45.59	45.95	-3.9	9,344	-0.04%
2022/08/05	40	45.80	13	46.00	46.50	27	9,800	0.28%
2022/08/04	4	44.71	5	45.04	45.30	-1	9,801	-0.01%
2022/08/03	4	45.30	5	45.27	45.10	-1	9,954	-0.01%
2022/08/02	8.1	45.80	8	45.51	45.45	0.1	10,187	0.00%
2022/08/01	6	47.42	3	47.32	47.15	3	10,426	0.03%
2022/07/29	0	0.00	4	48.01	47.75	-4	10,543	-0.04%
2022/07/28	7	47.56	6	47.34	47.00	1	10,780	0.01%
2022/07/27	5	46.56	7	46.24	47.15	-2	10,957	-0.02%
2022/07/26	21	47.15	42	46.35	45.90	-21	10,981	-0.19%
2022/07/25	21	47.42	19	47.66	47.55	2	11,009	0.02%
2022/07/22	30	48.46	8	48.18	48.10	22	11,136	0.20%
2022/07/21	4	48.35	20	48.33	48.95	-16	11,207	-0.14%
2022/07/20	16.1	47.60	18	47.84	47.25	-2	11,225	-0.02%
2022/07/19	18	46.31	7	46.60	46.55	11	11,345	0.10%
2022/07/18	7.1	47.90	13.2	48.10	48.20	-6.1	11,402	-0.05%
2022/07/15	5.3	46.91	7	47.42	47.55	-1.7	11,364	-0.01%
2022/07/14	2	45.00	3	45.75	46.15	-1	11,335	-0.01%
2022/07/13	5	44.94	1	45.35	44.80	4	11,443	0.03%
2022/07/12	8.2	44.99	5	44.39	44.00	3.2	11,600	0.03%
2022/07/11	33.2	47.46	21	46.91	47.30	12.2	11,749	0.10%
2022/07/08	11	46.20	9.3	46.50	46.40	1.7	11,789	0.01%
2022/07/07	10.1	44.13	2	44.75	44.90	8.1	11,800	0.07%
2022/07/06	5.2	44.97	1	44.60	43.30	4.2	12,100	0.03%
2022/07/05	0.3	44.55	2	44.70	46.00	-1.7	12,371	-0.01%
2022/07/04	12	45.25	6	44.87	44.55	6	12,364	0.05%
2022/07/01	6	46.79	26.2	46.43	45.05	-20.2	12,365	-0.16%
2022/06/30	7	48.54	13	48.39	48.05	-6	12,273	-0.05%
2022/06/28	7.1	50.97	7.1	50.86	51.00	0.1	12,440	0.00%
2022/06/27	15	51.91	14	52.28	52.40	1	12,592	0.01%
2022/06/24	4	50.25	7	50.29	50.50	-3	12,776	-0.02%
2022/06/23	9	49.88	58	50.29	49.95	-49	13,229	-0.37%
2022/06/22	13.7	51.25	9	50.49	50.20	4.7	14,000	0.03%
2022/06/21	3	51.63	6	51.13	52.40	-3	14,530	-0.02%
2022/06/20	12	52.01	4	51.28	50.20	8	14,839	0.05%
2022/06/17	7	52.63	12	53.00	52.60	-5	14,885	-0.03%
2022/06/16	6.3	56.95	4	56.20	54.60	2.3	14,888	0.02%
2022/06/15	2	58.00	0	0.00	57.00	2	14,993	0.01%
2022/06/14	6	57.67	4	57.43	58.40	2	15,309	0.01%
2022/06/13	4	58.60	3.3	58.03	57.70	0.8	15,378	0.00%
2022/06/10	5	60.40	10	60.41	60.50	-5	15,371	-0.03%
2022/06/09	1.1	61.10	0	0.00	61.00	1.1	15,626	0.01%
2022/06/08	0	61.20	0	0.00	60.80	0	15,664	0.00%
2022/06/07	0	0.00	3	61.27	61.30	-3	15,905	-0.02%
2022/06/06	3	61.10	1	61.00	61.00	2	16,035	0.01%
2022/06/02	4	62.10	2	62.05	61.60	2	16,288	0.01%
2022/06/01	7	61.86	2	61.70	61.60	5	16,483	0.03%
2022/05/31	12	62.80	12	62.51	62.30	0	16,488	0.00%
2022/05/30	14.1	62.28	7	62.39	62.00	7.1	16,441	0.04%
2022/05/27	1.1	61.18	8.1	61.22	60.70	-7.1	16,268	-0.04%
2022/05/26	9	60.68	13	60.79	60.00	-4	16,175	-0.02%
2022/05/25	2.1	59.77	17	59.38	59.80	-14.9	15,883	-0.09%
2022/05/24	8	58.81	5	59.38	57.50	3	15,892	0.02%
2022/05/23	4	59.65	2	59.95	59.40	2	15,785	0.01%
2022/05/20	6	59.17	6	59.45	59.60	0	15,830	0.00%
2022/05/19	4	58.20	12	58.74	59.60	-8	15,801	-0.05%
2022/05/18	27	60.06	22	59.45	59.30	5	15,781	0.03%
2022/05/17	6	59.38	7	58.91	60.10	-1	15,738	-0.01%
2022/05/16	42	60.53	30	59.67	58.60	12	15,715	0.08%
2022/05/13	23	58.95	27	59.08	59.70	-4	15,340	-0.03%
2022/05/12	14	56.65	24	55.72	55.50	-10	15,166	-0.07%
2022/05/11	16	57.49	11	57.25	56.90	5	15,825	0.03%
2022/05/10	22	56.10	20	56.78	58.00	2	16,239	0.01%
2022/05/09	4.3	56.78	10.3	57.01	56.60	-6	16,322	-0.04%
2022/05/06	6.1	55.38	2	55.70	55.50	4.1	16,342	0.03%
2022/05/05	3.1	57.20	10	56.97	57.80	-7	16,717	-0.04%
2022/05/04	10.1	55.67	9	55.10	55.60	1.1	16,714	0.01%
2022/05/03	0	55.20	2	55.50	55.50	-2	16,822	-0.01%
2022/04/29	2	55.10	1	55.80	54.30	1	17,101	0.01%
2022/04/28	8	54.81	7	54.57	54.70	1	17,318	0.01%
2022/04/27	12	51.83	16	52.46	53.80	-4	17,354	-0.02%
2022/04/26	3	55.03	8	54.99	54.70	-5	17,287	-0.03%
2022/04/25	7.3	54.83	6	54.85	54.20	1.3	17,357	0.01%
2022/04/22	13.4	58.45	4	58.75	57.90	9.4	17,523	0.05%
2022/04/21	0	60.20	27	59.96	59.90	-27	17,766	-0.15%
2022/04/20	5.1	59.48	6	59.83	58.90	-0.9	18,011	0.00%
2022/04/19	13.2	60.17	4	60.25	59.30	9.2	18,412	0.05%
2022/04/18	18	59.33	11	59.41	59.00	7	18,403	0.04%
2022/04/15	24.4	58.97	41	59.66	58.40	-16.6	18,432	-0.09%
2022/04/14	6.1	61.50	3	60.83	60.80	3.1	18,655	0.02%
2022/04/13	3	62.27	5	62.16	62.40	-2	18,634	-0.01%
2022/04/12	31.6	62.13	15	62.33	60.90	16.6	18,821	0.09%
2022/04/11	14.7	63.95	114.6	64.13	62.60	-99.9	18,728	-0.53%	大賣/
2022/04/08	8	67.91	0	0.00	68.00	8	18,893	0.04%
2022/04/07	15.1	69.80	25.1	68.57	68.00	-10	18,970	-0.05%
2022/04/06	3.2	68.52	5	68.82	69.40	-1.8	19,232	-0.01%
2022/04/01	15.1	67.95	11.1	68.08	69.00	4	19,662	0.02%
2022/03/31	15	69.39	15	69.11	68.90	0	19,841	0.00%
2022/03/30	21	70.09	13	69.96	69.80	8	19,946	0.04%
2022/03/29	27	70.63	23	70.12	70.00	4	20,416	0.02%
2022/03/28	56.1	69.10	26	68.92	70.50	30.1	20,327	0.15%
2022/03/25	86.3	72.79	108.2	72.40	71.10	-21.9	20,092	-0.11%	大賣/
2022/03/24	77	76.38	25	76.28	76.30	52	19,374	0.27%
2022/03/23	31.2	78.71	79.2	78.52	79.00	-48	19,064	-0.25%
2022/03/22	5	76.94	9.1	76.80	77.20	-4.1	19,631	-0.02%
2022/03/21	9	76.16	16	75.92	75.80	-7	19,753	-0.04%
2022/03/18	19	74.74	16	75.23	75.30	3	20,122	0.01%
2022/03/17	29	73.76	48	74.44	74.90	-19	20,327	-0.09%
2022/03/16	5	71.38	9	70.70	70.40	-4	20,662	-0.02%
2022/03/15	11.1	71.00	11	70.44	70.20	0	21,408	0.00%
2022/03/14	25	72.90	31.3	72.89	72.50	-6.3	23,269	-0.03%
2022/03/11	12	70.67	10	70.84	71.40	2	23,531	0.01%
2022/03/10	44	72.49	14	71.71	71.70	30	24,096	0.12%
2022/03/09	10.1	69.67	12	68.86	68.60	-1.9	24,579	-0.01%
2022/03/08	127.2	71.77	78.4	69.51	68.10	48.8	25,744	0.19%	大買/
2022/03/07	29.2	72.98	27	72.24	72.00	2.2	27,870	0.01%
2022/03/04	6	76.62	12	77.02	76.50	-6	30,560	-0.02%
2022/03/03	8	77.48	5	77.26	77.40	3	32,162	0.01%
2022/03/02	9	75.39	7	75.54	76.30	2	33,425	0.01%
2022/03/01	0	73.85	3	74.70	75.20	-3	35,505	-0.01%
2022/02/25	3.1	72.42	18	72.79	72.40	-14.9	37,159	-0.04%
2022/02/24	7	73.61	185.1	71.88	71.50	-178.1	37,706	-0.47%	大賣/鉅額交易
2022/02/23	15.1	75.16	6	75.57	75.80	9.1	38,556	0.02%
2022/02/22	11.1	74.91	16	75.23	74.90	-4.9	38,753	-0.01%
2022/02/21	15	77.55	12	77.62	77.30	3	38,827	0.01%
2022/02/18	13	77.18	17	77.16	78.30	-4	39,120	-0.01%
2022/02/17	32.4	77.28	10	76.82	77.00	22.4	39,815	0.06%
2022/02/16	29	79.05	19	78.26	78.10	10	39,830	0.03%
2022/02/15	17.2	78.59	18.5	78.23	77.80	-1.3	40,095	0.00%
2022/02/14	23.2	78.57	16	78.06	77.80	7.2	40,215	0.02%
2022/02/11	29.1	78.98	26	79.09	79.70	3.1	40,771	0.01%
2022/02/10	48.1	77.54	36.1	76.91	78.10	12	40,750	0.03%
2022/02/09	20	74.89	18.1	74.93	74.70	1.9	40,664	0.00%
2022/02/08	36	73.03	24.3	72.89	73.00	11.7	41,039	0.03%
2022/02/07	43	72.69	21.7	72.94	73.40	21.4	40,868	0.05%
2022/01/26	24	75.00	38.9	75.72	76.80	-14.9	40,695	-0.04%
2022/01/25	8	75.43	17.2	75.78	75.40	-9.2	41,051	-0.02%
2022/01/24	24	73.85	25.2	74.37	75.30	-1.2	41,508	0.00%
2022/01/21	11.5	75.66	25	74.94	73.10	-13.5	41,929	-0.03%
2022/01/20	12.1	76.65	22	76.69	77.60	-9.9	41,885	-0.02%
2022/01/19	9	77.11	205.6	77.20	77.10	-196.6	41,826	-0.47%	大賣/鉅額交易
2022/01/18	17	79.41	7	79.41	78.60	10	41,937	0.02%
2022/01/17	24.1	79.34	17.2	79.63	79.30	6.9	41,950	0.02%
2022/01/14	33.3	77.32	75	77.07	78.10	-41.7	42,033	-0.10%
2022/01/13	17	79.61	21	79.65	79.60	-4	42,427	-0.01%
2022/01/12	22	79.20	19.2	80.17	78.20	2.8	42,420	0.01%
2022/01/11	5.2	78.87	2.1	79.50	78.30	3.1	42,167	0.01%
2022/01/10	8	77.66	12	78.91	80.00	-4	42,243	-0.01%
2022/01/07	29	79.36	22	79.64	78.50	7	42,337	0.02%
2022/01/06	8.1	82.08	15	81.85	82.90	-6.9	41,989	-0.02%
2022/01/05	37.5	83.64	29	83.16	82.50	8.5	42,144	0.02%
2022/01/04	12	85.32	21	85.03	85.50	-9	42,220	-0.02%
2022/01/03	246	85.18	50	85.95	84.80	196	42,114	0.47%	大買/鉅額交易
2021/12/30	9	85.34	17.1	85.40	85.50	-8.1	42,011	-0.02%
2021/12/29	19	85.40	25	85.53	85.00	-6	42,044	-0.01%
2021/12/28	30	85.30	19	85.21	84.20	11	41,934	0.03%
2021/12/27	28	84.54	31	84.55	84.70	-3	41,756	-0.01%
2021/12/24	9	83.38	7	83.43	82.50	2	41,692	0.00%
2021/12/23	55.1	84.17	38.1	84.06	83.20	17	41,679	0.04%
2021/12/22	15	81.64	11	81.78	81.00	4	41,410	0.01%
2021/12/21	13.2	80.94	16	81.26	81.20	-2.8	41,428	-0.01%
2021/12/20	13	82.58	9.1	82.76	82.20	3.9	41,361	0.01%
2021/12/17	47.1	82.55	37	82.87	82.40	10.1	41,536	0.02%
2021/12/16	32.7	85.44	24	85.44	84.50	8.7	41,773	0.02%
2021/12/15	11	81.61	14.2	81.78	81.80	-3.2	41,044	-0.01%
2021/12/14	25.2	80.93	22	81.01	81.60	3.2	41,013	0.01%
2021/12/13	40.3	83.17	12	83.19	82.80	28.3	40,747	0.07%
2021/12/10	45	85.17	50	85.42	84.90	-5	40,474	-0.01%
2021/12/09	119	86.99	80.6	85.65	84.60	38.4	39,901	0.10%	大買/
2021/12/08	222.4	87.93	111.8	88.08	88.40	110.6	39,235	0.28%	大買/大賣/鉅額交易
2021/12/07	22	83.69	38.5	83.63	84.30	-16.5	37,600	-0.04%
2021/12/06	30	83.72	48.1	84.25	83.30	-18.1	37,365	-0.05%
2021/12/03	75.1	86.37	30.3	85.83	86.50	44.8	37,287	0.12%
2021/12/02	71.6	86.56	57.4	86.18	85.40	14.2	37,252	0.04%
2021/12/01	147.1	84.92	173.4	85.12	86.70	-26.3	36,316	-0.07%	大買/大賣/
2021/11/30	256.5	85.88	290.3	84.80	81.80	-33.8	34,565	-0.10%	大買/大賣/
2021/11/29	98.9	79.40	111.3	81.39	84.90	-12.4	32,731	-0.04%	大賣/
2021/11/26	51.1	78.12	51	77.69	77.20	0.1	31,324	0.00%
2021/11/25	145.2	77.38	101.3	77.32	79.70	43.9	30,253	0.15%	大買/大賣/
2021/11/24	25	76.24	73.8	76.02	76.40	-48.8	28,302	-0.17%
2021/11/23	46.4	69.68	56	70.16	69.50	-9.6	27,223	-0.04%
2021/11/22	39.1	70.33	67.3	70.37	71.20	-28.2	27,501	-0.10%
2021/11/19	14.2	68.09	15	68.49	67.30	-0.8	27,702	0.00%
2021/11/18	19	68.16	5	68.70	67.70	14	27,758	0.05%
2021/11/17	11	68.71	9.1	69.02	68.90	2	27,904	0.01%
2021/11/16	38.1	69.44	45.1	69.38	68.20	-7	27,849	-0.03%
2021/11/15	8.1	67.55	12	67.82	67.40	-3.9	27,355	-0.01%
2021/11/12	36.2	67.46	31	67.07	66.80	5.2	27,411	0.02%
2021/11/11	28	68.71	13	68.71	68.60	15	27,191	0.06%
2021/11/10	48.3	69.39	63.1	69.59	69.60	-14.8	27,049	-0.05%
2021/11/09	27.2	68.42	40.1	68.87	68.30	-12.9	26,377	-0.05%
2021/11/08	42.1	67.34	21.7	67.61	66.60	20.4	25,834	0.08%
2021/11/05	177.6	67.37	45.2	67.82	66.30	132.4	25,599	0.52%	大買/鉅額交易
2021/11/04	8	64.94	10	64.62	64.70	-2	25,211	-0.01%
2021/11/03	16.2	64.79	24	65.13	64.10	-7.8	25,388	-0.03%
2021/11/02	70.3	66.72	43.3	65.64	65.50	27	25,396	0.11%
2021/11/01	56.1	67.01	54.4	67.28	68.00	1.7	25,138	0.01%
2021/10/29	24	64.54	30.5	63.74	64.20	-6.5	24,825	-0.03%
2021/10/28	20	62.44	26	62.71	61.60	-6	24,286	-0.02%
2021/10/27	35	61.97	8	61.84	62.10	27	24,335	0.11%
2021/10/26	19	61.97	13.2	61.83	61.20	5.8	24,811	0.02%
2021/10/25	12	61.13	5	61.22	61.60	7	25,087	0.03%
2021/10/22	24.2	61.58	21.1	62.00	62.00	3.1	25,756	0.01%
2021/10/21	29.2	60.72	30.4	61.23	60.50	-1.2	26,940	0.00%
2021/10/20	3	58.64	17.2	58.72	58.30	-14.2	27,151	-0.05%
2021/10/19	20.6	57.25	11	57.41	57.10	9.6	27,572	0.03%
2021/10/18	21.7	57.27	5	57.04	56.80	16.7	28,329	0.06%
2021/10/15	8.1	57.76	15.1	58.26	58.80	-7	28,865	-0.02%
2021/10/14	5	55.76	13	54.70	55.10	-8	29,007	-0.03%
2021/10/13	15.4	56.52	6	55.68	54.90	9.4	29,386	0.03%
2021/10/12	13.1	58.39	4.2	57.88	57.70	8.9	29,393	0.03%
2021/10/08	37.2	61.05	24	61.10	61.30	13.2	29,452	0.04%
2021/10/07	12.2	61.37	23.5	61.71	62.10	-11.4	29,875	-0.04%
2021/10/06	9.6	59.73	9	58.78	58.50	0.6	31,380	0.00%
2021/10/05	3.3	57.74	13.2	58.20	60.40	-9.9	32,249	-0.03%
2021/10/04	23.1	60.52	63	59.41	58.20	-39.9	32,428	-0.12%
2021/10/01	26.1	61.36	29.4	60.84	60.50	-3.3	33,205	-0.01%
2021/09/30	25	63.12	22	63.38	63.60	3	34,625	0.01%
2021/09/29	17.2	64.56	28	64.41	63.20	-10.8	34,630	-0.03%
2021/09/28	14.1	67.78	14	67.56	67.10	0.1	34,636	0.00%
2021/09/27	8.6	69.10	8	69.18	68.10	0.6	34,805	0.00%
2021/09/24	22.1	69.92	5.2	69.23	69.00	16.9	35,209	0.05%
2021/09/23	35.2	70.10	22.1	70.30	69.60	13.1	35,387	0.04%
2021/09/22	6	69.27	22	68.82	69.30	-16	35,842	-0.04%
2021/09/17	14	67.72	13	68.42	69.40	1	36,073	0.00%
2021/09/16	17.1	68.80	19	68.81	69.00	-1.9	36,748	-0.01%
2021/09/15	7.4	67.04	8	67.31	67.10	-0.6	37,667	0.00%
2021/09/14	14	68.66	20	68.24	68.10	-6	39,322	-0.02%
2021/09/13	23	68.85	19.2	68.80	68.30	3.8	40,604	0.01%
2021/09/10	16	67.60	14.2	68.55	69.30	1.9	41,229	0.00%
2021/09/09	12.2	66.75	6	66.98	67.00	6.1	43,160	0.01%
2021/09/08	53	66.41	29	66.30	65.00	24	43,523	0.06%
2021/09/07	49.3	70.26	61	69.00	68.60	-11.7	43,238	-0.03%
2021/09/06	18	70.86	20	71.04	70.60	-2	42,950	0.00%
2021/09/03	16	70.73	49.1	71.35	72.00	-33.1	42,853	-0.08%
2021/09/02	57	71.43	48.1	71.58	68.80	9	43,072	0.02%
2021/09/01	12	70.04	9.6	70.14	70.70	2.4	42,978	0.01%
2021/08/31	21.1	69.97	34.5	70.21	70.40	-13.5	43,744	-0.03%
2021/08/30	15	69.61	19.1	69.84	69.60	-4.1	43,580	-0.01%
2021/08/27	61.3	69.70	22	69.14	68.70	39.3	43,718	0.09%
2021/08/26	62.1	69.70	73.4	69.84	70.20	-11.4	43,464	-0.03%
2021/08/25	155	68.19	122	68.39	68.70	33	42,798	0.08%	大買/大賣/
2021/08/24	51	65.20	34	65.16	64.60	17	41,825	0.04%
2021/08/23	16	63.86	24	64.80	64.90	-8	41,991	-0.02%
2021/08/20	24	62.15	34	62.50	62.00	-10	42,002	-0.02%
2021/08/19	24.2	60.94	22	61.01	60.00	2.2	42,029	0.01%
2021/08/18	13	58.04	21	58.17	60.30	-8	42,809	-0.02%
2021/08/17	8.2	58.77	17	58.15	56.00	-8.8	42,930	-0.02%
2021/08/16	16	60.12	18	59.68	59.20	-2	42,830	0.00%
2021/08/13	16	62.40	228	60.78	59.80	-212	42,736	-0.50%	大賣/鉅額交易
2021/08/12	15	62.60	8	62.94	63.00	7	42,761	0.02%
2021/08/11	29	62.60	40	62.60	63.00	-11	42,854	-0.03%
2021/08/10	37.7	64.68	51	63.70	62.70	-13.3	42,903	-0.03%
2021/08/09	18.2	67.26	14.1	66.07	65.50	4.1	43,104	0.01%
2021/08/06	31	69.67	21	69.68	69.30	10	43,250	0.02%
2021/08/05	25	71.07	40	71.21	71.60	-15	43,441	-0.03%
2021/08/04	33.2	70.53	45.1	70.99	69.70	-12	43,842	-0.03%
2021/08/03	19	69.16	19.5	69.07	69.00	-0.5	43,935	0.00%
2021/08/02	35.2	69.34	22	68.90	68.70	13.2	44,212	0.03%
2021/07/30	43.4	71.84	52.2	71.52	69.80	-8.8	44,358	-0.02%
2021/07/29	15.1	69.56	28	69.69	71.80	-12.9	44,148	-0.03%
2021/07/28	58.5	67.88	33.1	66.75	67.60	25.5	44,340	0.06%
2021/07/27	107.6	72.85	160	73.57	71.70	-52.5	44,608	-0.12%	大買/大賣/
2021/07/26	126.2	70.99	77.1	70.18	71.20	49.1	43,726	0.11%	大買/
2021/07/23	45.1	69.26	33	69.25	67.90	12.1	43,313	0.03%
2021/07/22	71.1	68.71	66.7	69.74	69.30	4.4	43,250	0.01%
2021/07/21	28	67.07	41.1	67.29	66.40	-13.1	43,084	-0.03%
2021/07/20	22.1	66.34	22.1	65.73	65.10	0	44,059	0.00%
2021/07/19	44	66.73	55.4	66.76	67.10	-11.4	45,994	-0.02%
2021/07/16	20	65.18	16.1	65.83	65.10	3.9	47,289	0.01%
2021/07/15	24	65.67	41	65.51	65.50	-17	50,274	-0.03%
2021/07/14	36.1	67.41	62	66.96	66.50	-25.9	51,027	-0.05%
2021/07/13	198	69.73	172.2	69.07	67.10	25.8	50,995	0.05%	大買/大賣/
2021/07/12	114.1	66.17	86.4	66.66	67.70	27.6	49,305	0.06%	大買/
2021/07/09	37	64.22	36	64.62	63.90	1	48,631	0.00%
2021/07/08	74.2	65.20	106.1	64.25	64.20	-31.9	49,415	-0.06%	大賣/
2021/07/07	57.2	64.10	102.6	64.15	65.70	-45.4	49,823	-0.09%	大賣/
2021/07/06	16.1	61.60	16.1	61.14	60.70	0	49,067	0.00%
2021/07/05	25	62.05	42.1	62.11	62.00	-17.1	50,883	-0.03%
2021/07/02	34	60.12	19	60.61	61.30	15	51,926	0.03%
2021/07/01	39.7	59.15	42.4	59.30	58.80	-2.7	52,148	-0.01%
2021/06/30	41.2	62.19	19	61.69	61.10	22.2	51,772	0.04%
2021/06/29	56.2	63.04	80.1	63.07	62.00	-23.9	51,477	-0.05%
2021/06/28	24.6	61.19	23.1	61.17	61.00	1.5	50,641	0.00%
2021/06/25	117	61.72	69	61.85	60.90	48	50,287	0.10%	大買/
2021/06/24	73	63.00	64	63.05	62.80	9	49,465	0.02%
2021/06/23	152	62.17	185	62.09	64.50	-33	48,366	-0.07%	大買/大賣/
2021/06/22	116	60.76	187	60.66	59.60	-71	46,598	-0.15%	大買/大賣/
2021/06/21	107	58.50	106	58.71	59.20	1	45,198	0.00%	大買/大賣/
2021/06/18	190.1	59.10	187	59.22	58.00	3.1	44,400	0.01%	大買/大賣/
2021/06/17	25.5	54.56	67.5	55.36	56.50	-42	42,212	-0.10%
2021/06/16	47.2	54.34	42.1	53.83	53.20	5.1	41,615	0.01%
2021/06/15	48	54.12	92	54.52	54.50	-44	41,494	-0.11%
2021/06/11	33	54.10	22	54.07	53.70	11	41,405	0.03%
2021/06/10	94.1	55.95	75.3	56.18	55.10	18.9	41,386	0.05%
2021/06/09	85	54.14	93	54.92	54.50	-8	40,538	-0.02%
2021/06/08	131	54.12	118	54.22	53.40	13	39,603	0.03%	大買/大賣/
2021/06/07	11	51.49	28	51.79	52.30	-17	38,610	-0.04%
2021/06/04	49	52.30	26	52.15	51.50	23	38,533	0.06%
2021/06/03	20	52.09	23	52.21	52.70	-3	38,248	-0.01%
2021/06/02	18	51.04	18	51.83	50.70	0	37,984	0.00%
2021/06/01	44	51.95	21	52.08	51.60	23	37,889	0.06%
2021/05/28	55	51.09	27.1	51.36	50.80	27.9	37,541	0.07%
2021/05/27	53.6	50.11	34	50.33	50.00	19.6	37,595	0.05%
2021/05/26	74	50.95	65	50.84	49.65	9	38,069	0.02%
2021/05/25	10	47.21	37	47.89	49.35	-27	37,991	-0.07%
2021/05/24	20	44.50	30	44.45	44.90	-10	37,818	-0.03%
2021/05/21	14	43.86	20	43.89	44.10	-6	37,958	-0.02%
2021/05/20	26	44.15	4	44.15	42.90	22	38,330	0.06%
2021/05/19	30.1	44.66	81	44.41	45.55	-50.9	38,318	-0.13%
2021/05/18	59.2	43.72	61.1	44.13	45.15	-1.9	38,251	0.00%
2021/05/17	79.1	42.46	112	41.86	41.35	-32.9	38,136	-0.09%	大賣/
2021/05/14	37	46.50	22	46.67	44.45	15	37,652	0.04%
2021/05/13	71	44.70	84	44.87	46.10	-13	37,223	-0.03%
2021/05/12	178	47.53	160.4	47.52	45.20	17.6	36,716	0.05%	大買/大賣/
2021/05/11	56.2	48.93	82	48.83	48.10	-25.8	35,969	-0.07%
2021/05/10	54	52.93	9	52.07	51.50	45	35,516	0.13%
2021/05/07	18	53.65	32	53.47	54.70	-14	35,156	-0.04%
2021/05/06	50	52.53	36	53.05	51.20	14	34,824	0.04%
2021/05/05	112.1	53.77	190.2	53.53	51.80	-78.1	34,990	-0.22%	大買/大賣/
2021/05/04	129.1	54.19	125	53.93	55.20	4.1	34,372	0.01%	大買/大賣/
2021/05/03	122	57.38	119	57.61	54.90	3	33,362	0.01%	大買/大賣/
2021/04/29	150.1	58.01	83	57.50	58.00	67.1	32,885	0.20%	大買/
2021/04/28	66	57.52	65.1	57.68	56.90	1	32,626	0.00%
2021/04/27	112.1	57.35	97.1	56.62	56.10	15	32,409	0.05%	大買/
2021/04/26	184.2	60.04	165	59.90	58.80	19.2	31,778	0.06%	大買/大賣/
2021/04/23	156.1	57.46	148	57.48	58.30	8.1	30,344	0.03%	大買/大賣/
2021/04/22	173	55.74	150	56.59	53.00	23	29,151	0.08%	大買/大賣/
2021/04/21	372	56.49	410	56.50	56.40	-38	27,746	-0.14%	大買/大賣/
2021/04/20	140.1	50.35	60.3	51.58	52.90	79.8	24,892	0.32%	大買/
2021/04/19	43	47.33	111	46.72	48.15	-68	23,884	-0.28%	大賣/
2021/04/16	49	46.43	16	46.43	46.15	33	23,470	0.14%
2021/04/15	70	46.71	29	46.28	46.50	41	23,342	0.18%
2021/04/14	113	47.69	96	47.42	46.55	17	23,124	0.07%	大買/
2021/04/13	112.1	50.14	114.1	49.62	48.20	-2	22,165	-0.01%	大買/大賣/
2021/04/12	125	49.54	119.1	49.64	48.60	5.9	20,842	0.03%	大買/大賣/
2021/04/09	168.1	49.06	109	49.17	48.55	59.1	20,153	0.29%	大買/大賣/
2021/04/08	48.1	46.01	152.1	45.73	48.00	-104.1	18,280	-0.57%	大賣/鉅額交易
2021/04/07	12	43.48	34	43.62	43.65	-22	17,193	-0.13%
2021/04/06	5	41.94	12.2	42.28	42.45	-7.2	17,560	-0.04%
2021/04/01	17.1	41.78	8	41.79	41.75	9.1	17,712	0.05%
2021/03/31	7	41.91	16	41.77	42.20	-9	17,669	-0.05%
2021/03/30	8	41.41	130	41.40	41.25	-122	17,764	-0.69%	大賣/鉅額交易
2021/03/29	2.4	41.53	8	41.53	41.60	-5.6	18,033	-0.03%
2021/03/26	8	41.04	1.3	41.19	41.15	6.7	18,784	0.04%
2021/03/25	1	41.35	6	41.23	41.05	-5	18,873	-0.03%
2021/03/24	1	41.00	1	41.25	41.00	0	19,006	0.00%
2021/03/23	52	41.75	1	41.45	41.15	51	19,321	0.26%
2021/03/22	10	41.61	1	42.25	41.60	9	19,501	0.05%
2021/03/19	7	41.54	2	41.50	41.55	5	19,841	0.03%
2021/03/18	7	42.72	2	42.40	42.20	5	20,037	0.02%
2021/03/17	10	43.16	16	43.09	43.00	-6	20,750	-0.03%
2021/03/16	13	42.96	7	42.54	43.30	6	21,165	0.03%
2021/03/15	7	41.48	6	41.45	41.55	1	23,087	0.00%
2021/03/12	5	41.08	3	41.40	41.25	2	24,180	0.01%
2021/03/11	1	41.10	4	40.99	41.15	-3	25,079	-0.01%
2021/03/10	18	40.59	4	40.36	40.30	14	27,227	0.05%
2021/03/09	9	40.87	8	40.89	40.80	1	28,202	0.00%
2021/03/08	5	42.04	9	41.48	41.60	-4	28,620	-0.01%
2021/03/05	19	41.13	5	41.19	40.85	14	29,173	0.05%
2021/03/04	14	42.46	11.7	42.06	42.00	2.3	29,757	0.01%
2021/03/03	19	42.48	8	42.44	42.45	11	29,771	0.04%
2021/03/02	15	45.52	25	44.87	43.20	-10	29,757	-0.03%
2021/02/26	169	45.78	25	45.47	44.80	144	29,441	0.49%	大買/鉅額交易
2021/02/25	22	45.55	54	45.53	46.50	-32	28,947	-0.11%
2021/02/24	3.2	43.45	4	43.63	42.90	-0.8	28,334	0.00%
2021/02/23	5	43.64	30	43.68	43.40	-25	28,170	-0.09%
2021/02/22	15.3	43.39	27	43.80	43.50	-11.7	27,996	-0.04%
2021/02/19	17	42.66	42	42.92	43.25	-25	27,507	-0.09%
2021/02/18	32	41.99	36	42.15	42.45	-4	27,405	-0.01%
2021/02/17	8	41.13	14	40.87	40.90	-6	27,170	-0.02%
2021/02/05	3	39.02	8	38.75	38.65	-5	26,937	-0.02%
2021/02/04	4	38.95	4	39.25	38.95	0	26,891	0.00%
2021/02/03	5.2	39.63	10	39.99	39.40	-4.8	26,883	-0.02%
2021/02/02	10	39.70	13	39.84	39.70	-3	26,830	-0.01%
2021/02/01	8	39.09	2	38.93	39.00	6	26,794	0.02%
2021/01/29	8	40.04	3	40.03	40.00	5	26,700	0.02%
2021/01/28	6	40.93	6.1	41.00	41.00	-0.1	26,567	0.00%
2021/01/27	30	41.69	35	41.63	41.45	-5	26,466	-0.02%
2021/01/26	2	40.10	13	40.32	40.20	-11	25,920	-0.04%
2021/01/25	15	40.40	17	40.21	40.40	-2	25,874	-0.01%
2021/01/22	30	40.11	24.2	39.83	40.45	5.8	25,767	0.02%
2021/01/21	18	39.51	36	38.82	38.35	-18	25,526	-0.07%
2021/01/20	98	40.62	51	39.99	39.20	47	25,271	0.19%
2021/01/19	33.1	43.23	30	43.47	42.95	3.1	24,844	0.01%
2021/01/18	39	43.32	24	43.20	43.45	15	24,675	0.06%
2021/01/15	81.2	44.58	137	44.43	43.85	-55.9	24,390	-0.23%	大賣/
2021/01/14	61	43.66	25.1	43.71	43.35	35.9	23,214	0.15%
2021/01/13	51	43.17	92	42.91	43.20	-41	22,781	-0.18%
2021/01/12	10	42.33	17	41.94	41.90	-7	22,334	-0.03%
2021/01/11	24	42.64	11	42.71	42.95	13	22,159	0.06%
2021/01/08	8	41.71	6	41.85	42.00	2	22,102	0.01%
2021/01/07	4	42.39	8	42.31	42.00	-4	22,321	-0.02%
2021/01/06	16	41.43	23	42.04	41.55	-7	22,178	-0.03%
2021/01/05	5	41.83	12	41.93	42.25	-7	21,936	-0.03%
2021/01/04	18.1	42.14	21	42.09	41.80	-2.9	21,825	-0.01%
2020/12/31	16	43.16	22	43.27	42.80	-6	21,588	-0.03%
2020/12/30	17	43.88	13	44.12	43.65	4	21,398	0.02%
2020/12/29	47	43.89	59	44.12	43.90	-12	21,047	-0.06%
2020/12/28	22	41.90	38	41.69	42.65	-16	20,134	-0.08%
2020/12/25	17	42.24	2.7	42.24	41.70	14.3	19,751	0.07%
2020/12/24	20	42.31	37	42.36	42.20	-17	19,574	-0.09%
2020/12/23	28	42.55	6	42.56	42.60	22	19,383	0.11%
2020/12/22	40	42.86	53	42.78	41.80	-13	19,094	-0.07%
2020/12/21	16	40.70	6	41.16	41.50	10	18,269	0.05%
2020/12/18	19	41.27	12	41.17	41.10	7	18,105	0.04%
2020/12/17	19	41.78	15	41.33	41.10	4	17,956	0.02%
2020/12/16	31	42.84	10	42.63	42.50	21	17,643	0.12%
2020/12/15	9.1	42.56	24	41.81	41.60	-14.9	17,424	-0.09%
2020/12/14	14	43.81	10	44.12	43.40	4	17,103	0.02%
2020/12/11	25	44.27	34	43.95	44.25	-9	16,861	-0.05%
2020/12/10	50	44.99	34	44.74	44.05	16	15,993	0.10%
2020/12/09	143	47.11	109	47.08	45.70	34	15,207	0.22%	大買/大賣/
2020/12/08	55	44.80	133.3	44.37	45.70	-78.3	13,020	-0.60%	大賣/
2020/12/07	108.2	43.86	75	43.62	43.05	33.2	11,934	0.28%	大買/
2020/12/04	176	43.60	98.4	43.41	44.30	77.6	11,044	0.70%	大買/
2020/12/03	45	41.57	81	41.99	42.55	-36	8,896	-0.40%
2020/12/02	17	39.03	46	39.28	38.70	-29	8,094	-0.36%
2020/12/01	47	38.86	50	38.99	38.70	-3	7,662	-0.04%
2020/11/30	91	38.38	80	37.96	37.75	11	7,067	0.16%
2020/11/27	12	36.04	23	36.22	36.20	-11	6,504	-0.17%
2020/11/26	31	36.28	34	36.23	36.25	-3	6,560	-0.05%
2020/11/25	7	35.46	69	35.32	35.25	-62	6,471	-0.96%
2020/11/24	71	35.87	43.1	35.63	35.40	27.9	6,440	0.43%
2020/11/23	21	35.59	25	35.52	35.95	-4	6,216	-0.06%
2020/11/20	1	34.35	1	34.25	34.35	0	5,793	0.00%
2020/11/19	2	33.93	6	34.04	33.85	-4	5,733	-0.07%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	5	33.56	0	0.00	33.50	5	5,675	0.09%
2020/11/16	4	32.99	4	33.04	33.15	0	5,760	0.00%
2020/11/13	3	32.78	0	0.00	32.80	3	5,827	0.05%
2020/11/12	2	32.78	3	32.55	32.55	-1	6,027	-0.02%
2020/11/11	1	33.00	30	33.09	32.85	-29	6,233	-0.47%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/09	3	32.58	4.5	32.58	32.55	-1.5	6,280	-0.02%
2020/11/06	1	33.00	1	33.00	32.40	0	6,308	0.00%
2020/11/05	1	32.80	10	32.93	32.70	-9	6,374	-0.14%
2020/11/04	12	32.73	1	32.60	32.60	11	6,454	0.17%
2020/11/03	12	32.74	1	32.90	32.90	11	6,647	0.17%
2020/11/02	3	31.72	5	32.56	32.50	-2	6,846	-0.03%
2020/10/30	28	31.81	2	31.68	31.65	26	6,946	0.37%
2020/10/29	1	31.95	0	0.00	32.35	1	7,069	0.01%
2020/10/28	6	33.25	5	32.97	32.85	1	7,182	0.01%
2020/10/27	4	33.39	1	33.25	33.40	3	7,980	0.04%
2020/10/26	8	33.55	0	0.00	33.55	8	8,108	0.10%
2020/10/23	3	33.93	11	33.99	33.90	-8	8,170	-0.10%
2020/10/22	10	34.48	3	34.42	34.20	7	8,650	0.08%
2020/10/21	1	34.00	1	34.15	34.00	0	8,799	0.00%
2020/10/20	2	34.45	15	34.13	34.10	-13	8,904	-0.15%
2020/10/19	6	34.63	4	34.48	34.50	2	8,956	0.02%
2020/10/16	17	35.25	7	35.19	34.50	10	8,991	0.11%
2020/10/15	13.5	35.57	22	35.68	35.60	-8.5	8,927	-0.10%
2020/10/14	1	34.20	8	34.07	34.25	-7	8,613	-0.08%
2020/10/13	1	33.35	5	33.49	33.45	-4	8,718	-0.05%
2020/10/12	1	33.70	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.20	0	0.00	34.20	1	9,028	0.01%
2020/10/07	2	34.30	1	34.25	34.40	1	9,079	0.01%
2020/10/06	1	34.30	1	34.45	34.25	0	9,169	0.00%
2020/10/05	4	34.26	2	34.20	34.10	2	9,303	0.02%
2020/09/30	8	34.11	6	34.15	34.15	2	9,459	0.02%
2020/09/28	3	34.25	0	0.00	33.90	3	9,959	0.03%
2020/09/25	3	33.40	61	33.84	33.25	-58	10,610	-0.55%
2020/09/24	33	33.94	18	33.89	33.35	15	11,107	0.14%
2020/09/23	24	34.66	2	34.45	34.55	22	11,120	0.20%
2020/09/22	55	34.31	35	34.52	34.55	20	11,169	0.18%
2020/09/21	5	35.38	24	35.12	34.90	-19	11,158	-0.17%
2020/09/18	4	35.88	5	35.78	35.75	-1	11,133	-0.01%
2020/09/17	10	35.95	69	36.11	36.10	-59	11,111	-0.53%
2020/09/16	5	35.86	0	0.00	35.45	5	10,976	0.05%
2020/09/15	22	35.30	3	35.56	35.30	19	10,937	0.17%
2020/09/14	0	0.00	1	35.10	35.10	-1	11,011	-0.01%
2020/09/11	1	35.05	7	35.28	35.05	-6	11,033	-0.05%
2020/09/10	3	35.68	3	35.52	35.45	0	11,042	0.00%
2020/09/09	6	34.87	5	35.23	35.90	1	11,088	0.01%
2020/09/08	10	35.12	1	35.25	35.25	9	11,062	0.08%
2020/09/07	10	36.35	21	36.72	35.50	-11	11,222	-0.10%
2020/09/04	11	35.30	7	35.13	36.00	4	10,950	0.04%
2020/09/03	1	35.55	12	35.80	35.35	-11	10,853	-0.10%
2020/09/02	11	35.31	14	35.55	35.60	-3	10,878	-0.03%
2020/09/01	9	34.85	0	0.00	34.85	9	11,131	0.08%
2020/08/31	13	34.56	7	34.79	34.80	6	10,967	0.05%
2020/08/28	76	34.42	4	34.40	34.40	72	10,840	0.66%
2020/08/27	16	34.98	123	34.16	35.15	-107	10,857	-0.99%	大賣/鉅額交易
2020/08/26	1	34.00	0	0.00	33.90	1	10,986	0.01%
2020/08/25	1	33.90	1	33.70	33.60	0	11,005	0.00%
2020/08/24	18	33.41	0	0.00	33.45	18	11,001	0.16%
2020/08/21	3	33.48	1	33.65	33.65	2	11,014	0.02%
2020/08/20	10	33.37	6	34.20	33.00	4	11,012	0.04%
2020/08/19	19	35.59	60	35.69	35.65	-41	10,851	-0.38%
2020/08/18	10	36.87	26	36.91	36.45	-16	10,844	-0.15%
2020/08/17	6	36.73	29	36.30	36.85	-23	10,705	-0.21%
2020/08/14	11	35.20	4	35.25	35.40	7	10,541	0.07%
2020/08/13	6	35.41	1	35.55	35.20	5	10,583	0.05%
2020/08/12	14	35.44	6	35.44	35.55	8	10,578	0.08%
2020/08/11	9	35.84	4	35.68	35.40	5	10,619	0.05%
2020/08/10	8	35.76	1	35.80	35.20	7	10,633	0.07%
2020/08/07	41	36.26	16	35.87	35.75	25	10,730	0.23%
2020/08/06	31	37.17	13	37.24	37.45	18	10,749	0.17%
2020/08/05	23	37.08	22	36.99	36.90	1	10,688	0.01%
2020/08/04	57	36.98	17	37.14	37.10	40	10,597	0.38%
2020/08/03	18	36.81	33	36.81	36.85	-15	10,564	-0.14%
2020/07/31	165	37.17	82	37.35	37.15	83	10,441	0.79%	大買/
2020/07/30	2	36.35	20	35.65	36.35	-18	9,654	-0.19%
2020/07/29	27	35.66	22	35.81	35.50	5	9,631	0.05%
2020/07/28	164	36.86	209	35.67	35.65	-45	9,736	-0.46%	大買/大賣/
2020/07/27	23	35.19	10	34.93	35.25	13	9,497	0.14%
2020/07/24	21	34.49	19	34.81	34.25	2	9,370	0.02%
2020/07/23	0	0.00	1	35.50	34.85	-1	9,367	-0.01%
2020/07/22	4	34.95	11	35.06	35.05	-7	9,487	-0.07%
2020/07/21	12	35.13	12	35.17	34.85	0	9,454	0.00%
2020/07/20	5	34.15	6	34.41	34.50	-1	9,423	-0.01%
2020/07/17	20	34.76	15	34.97	34.85	5	9,443	0.05%
2020/07/16	11	35.13	27	35.19	35.60	-16	9,483	-0.17%
2020/07/15	3	33.97	6	33.98	34.20	-3	9,227	-0.03%
2020/07/14	34	33.80	12	33.55	33.50	22	9,231	0.24%
2020/07/13	5	34.27	11	34.33	34.30	-6	9,247	-0.06%
2020/07/10	31	35.87	48	35.81	35.55	-17	9,270	-0.18%
2020/07/09	25	36.98	31	37.19	36.70	-6	9,162	-0.07%
2020/07/08	24	37.28	23	37.55	37.20	1	9,011	0.01%
2020/07/07	33	37.19	34.1	37.40	37.00	-1.1	8,909	-0.01%
2020/07/06	61	38.68	52	38.66	38.55	9	8,697	0.10%
2020/07/03	22	35.80	9.1	35.36	36.45	12.9	8,188	0.16%
2020/07/01	12	33.75	3	33.90	33.80	9	7,699	0.12%
2020/06/30	0	0.00	1	33.50	33.40	-1	7,723	-0.01%
2020/06/24	3	33.45	3	33.33	33.30	0	7,783	0.00%
2020/06/19	18	34.10	20.4	33.82	33.60	-2.4	8,082	-0.03%
2020/06/18	24	33.41	3	33.50	33.50	21	8,038	0.26%
2020/06/17	28	33.55	2	33.75	33.75	26	8,047	0.32%
2020/06/16	5	34.20	7	34.02	33.95	-2	8,149	-0.02%
2020/06/15	34	33.53	1	33.35	33.30	33	8,200	0.40%
2020/06/12	17	33.52	9	33.86	34.15	8	8,265	0.10%
2020/06/11	26.1	32.85	2	33.25	32.75	24.1	8,149	0.30%
2020/06/10	49	33.57	1	33.85	33.70	48	8,183	0.59%
2020/06/09	20	34.12	0.2	33.90	33.90	19.8	8,370	0.24%
2020/06/08	44	35.34	34	35.06	34.85	10	8,405	0.12%
2020/06/04	4	33.95	36	34.17	33.60	-32	8,147	-0.39%
2020/06/03	4	34.20	1	34.15	34.15	3	8,189	0.04%
2020/06/02	5	34.28	11	34.22	34.55	-6	8,115	-0.07%
2020/06/01	1	32.95	37	33.46	33.60	-36	7,927	-0.45%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	6.2	33.19	2	33.18	33.10	4.2	8,140	0.05%
2020/05/27	7	33.16	8	33.68	33.20	-1	8,364	-0.01%
2020/05/26	2	34.20	2	33.45	33.50	0	8,744	0.00%
2020/05/25	2	32.38	1	33.75	33.70	1	8,973	0.01%
2020/05/22	1	33.45	1	32.60	32.60	0	8,967	0.00%
2020/05/21	4	33.66	2	33.65	33.65	2	8,967	0.02%
2020/05/19	0	0.00	21	32.75	33.20	-21	9,104	-0.23%
2020/05/18	24	32.93	2	32.78	32.40	22	9,309	0.24%
2020/05/15	7	33.73	5	33.93	33.45	2	9,366	0.02%
2020/05/14	11	33.95	4	34.33	33.70	7	9,582	0.07%
2020/05/13	11	34.31	7	34.29	34.40	4	9,598	0.04%
2020/05/12	35	33.45	3	33.53	33.40	32	9,448	0.34%
2020/05/11	4	32.95	2	33.05	33.05	2	9,464	0.02%
2020/05/08	4	33.06	24	33.16	32.70	-20	9,395	-0.21%
2020/05/07	2	32.70	2	32.63	32.70	0	9,277	0.00%
2020/05/06	6	32.38	4	32.43	32.35	2	9,233	0.02%
2020/05/05	12	32.78	9	32.78	32.55	3	9,207	0.03%
2020/05/04	15	32.56	4	32.64	32.85	11	9,141	0.12%
2020/04/30	9	32.17	14	31.64	32.70	-5	8,989	-0.06%
2020/04/29	3	30.82	1	31.05	30.90	2	8,825	0.02%
2020/04/28	8	31.26	50	31.07	30.95	-42	8,819	-0.48%
2020/04/27	51.3	30.45	20	30.39	30.70	31.3	8,850	0.35%
2020/04/24	0	0.00	10	29.35	29.40	-10	8,714	-0.11%
2020/04/23	3	29.45	1	29.35	29.30	2	8,710	0.02%
2020/04/22	2.2	28.60	3	28.95	29.05	-0.8	8,702	-0.01%
2020/04/21	7.1	29.15	11	29.38	28.75	-3.9	8,808	-0.04%
2020/04/20	1	28.80	3	28.80	29.00	-2	8,715	-0.02%
2020/04/17	17	29.14	6	29.43	28.80	11	8,765	0.13%
2020/04/16	3	29.03	8	29.11	29.10	-5	8,703	-0.06%
2020/04/15	39	29.12	7	29.10	29.05	32	8,664	0.37%
2020/04/14	7.5	28.58	24	28.65	28.65	-16.5	8,655	-0.19%
2020/04/13	6	28.28	27	28.27	28.00	-21	8,677	-0.24%
2020/04/10	16	28.14	15	28.15	28.30	1	8,761	0.01%
2020/04/09	25	28.42	4	29.35	28.45	21	9,015	0.23%
2020/04/08	23	28.60	14	28.70	28.90	9	9,001	0.10%
2020/04/07	6	27.19	25	27.27	27.30	-19	8,905	-0.21%
2020/04/06	1	26.50	3	26.42	26.60	-2	9,145	-0.02%
2020/04/01	14	26.06	18	26.08	26.15	-4	9,526	-0.04%
2020/03/31	1	26.00	3	25.88	25.95	-2	9,491	-0.02%
2020/03/30	42	25.56	21	24.74	25.70	21	9,638	0.22%
2020/03/27	5	25.87	23	25.73	25.60	-18	9,646	-0.19%
2020/03/26	22	26.00	0	0.00	26.05	22	9,570	0.23%
2020/03/25	13	25.78	14	25.87	26.00	-1	9,519	-0.01%
2020/03/24	2	23.90	0	0.00	23.90	2	9,452	0.02%
2020/03/23	7	22.70	1	22.65	22.60	6	9,873	0.06%
2020/03/20	7	24.01	1	24.45	24.30	6	10,014	0.06%
2020/03/19	16	22.82	10	22.80	22.55	6	10,038	0.06%
2020/03/18	50	25.31	3	25.82	25.05	47	10,011	0.47%
2020/03/17	6	25.51	1	25.60	25.05	5	10,270	0.05%
2020/03/16	0	0.00	7	27.89	26.45	-7	10,196	-0.07%
2020/03/13	17	27.65	5	27.90	27.90	12	10,206	0.12%
2020/03/12	6	30.80	31	30.28	30.20	-25	10,016	-0.25%
2020/03/11	5	32.81	3	32.57	32.40	2	10,010	0.02%
2020/03/10	24	32.83	0	0.00	33.05	24	10,412	0.23%
2020/03/09	4	33.54	1	33.10	33.00	3	10,701	0.03%
2020/03/06	0	0.00	1	34.95	34.75	-1	10,583	-0.01%
2020/03/05	3	35.33	4	35.31	35.20	-1	10,574	-0.01%
2020/03/04	6	35.07	5	35.00	34.85	1	10,516	0.01%
2020/03/03	57	35.84	58	35.30	35.15	-1	10,472	-0.01%
2020/03/02	45	34.60	39	35.46	35.50	6	10,424	0.06%
2020/02/27	75	35.71	75	34.48	34.15	0	10,167	0.00%
2020/02/26	7	35.66	11	35.61	36.00	-4	9,735	-0.04%
2020/02/25	5	34.70	6	34.69	35.15	-1	9,448	-0.01%
2020/02/24	3	35.03	3	34.90	35.00	0	9,393	0.00%
2020/02/21	8	35.31	2	35.15	35.40	6	9,348	0.06%
2020/02/20	2	35.08	2	35.30	35.00	0	9,230	0.00%
2020/02/19	6	35.43	9	35.48	35.30	-3	9,113	-0.03%
2020/02/18	3	34.60	1	34.80	34.65	2	8,882	0.02%
2020/02/17	10	34.96	6	34.89	34.65	4	8,773	0.05%
2020/02/14	4	34.15	1	34.15	34.00	3	8,475	0.04%
2020/02/13	2	33.68	1	33.65	33.50	1	8,308	0.01%
2020/02/12	1	33.20	9	33.25	33.60	-8	8,348	-0.10%
2020/02/11	0	0.00	1	32.05	32.20	-1	8,274	-0.01%
2020/02/10	9	31.58	7	31.49	31.60	2	8,344	0.02%
2020/02/06	6	32.29	0	0.00	32.40	6	8,669	0.07%
2020/02/05	7	32.44	1	32.00	31.80	6	8,800	0.07%
2020/02/04	1	32.00	0	0.00	32.10	1	8,800	0.01%
2020/02/03	5	29.98	4	30.39	31.20	1	8,871	0.01%
2020/01/31	2	32.18	3	32.22	32.50	-1	8,827	-0.01%
2020/01/30	36	32.73	5	33.05	32.25	31	9,107	0.34%
2020/01/20	1	35.85	3	35.78	35.80	-2	9,084	-0.02%
2020/01/17	20	35.50	0	0.00	35.45	20	9,265	0.22%
2020/01/16	3	35.57	0	0.00	35.45	3	9,526	0.03%
2020/01/15	5	35.68	4	35.78	35.55	1	9,835	0.01%
2020/01/14	3	35.30	6	35.28	35.40	-3	9,947	-0.03%
2020/01/13	3	34.45	4	34.74	35.15	-1	10,704	-0.01%
2020/01/10	1	34.05	1	34.05	34.15	0	11,060	0.00%
2020/01/09	26	34.36	5	34.45	34.30	21	11,048	0.19%
2020/01/08	3	34.10	0	0.00	34.00	3	11,063	0.03%
2020/01/07	12	34.81	0	0.00	34.80	12	11,090	0.11%
2020/01/06	6	35.59	8	35.59	35.20	-2	11,228	-0.02%
2020/01/03	11	36.90	5	37.54	36.25	6	11,149	0.05%
2020/01/02	2	36.78	5	37.10	36.90	-3	10,906	-0.03%
2019/12/31	19	36.57	18	36.41	36.35	1	10,825	0.01%
2019/12/30	27	37.20	15	37.32	37.10	12	10,750	0.11%
2019/12/27	8	36.77	17	36.66	37.30	-9	10,473	-0.09%
2019/12/26	0	0.00	3	36.13	35.80	-3	10,121	-0.03%
2019/12/25	1	36.35	8	36.56	36.10	-7	10,177	-0.07%
2019/12/24	4	35.79	3	35.70	35.80	1	10,039	0.01%
2019/12/23	1	35.85	3	35.97	36.10	-2	10,132	-0.02%
2019/12/20	4	35.99	1	36.25	35.90	3	10,247	0.03%
2019/12/19	8	35.89	3	35.87	35.90	5	10,473	0.05%
2019/12/18	22	37.05	19	36.85	36.30	3	10,454	0.03%
2019/12/17	3	36.33	4	36.51	36.60	-1	10,055	-0.01%
2019/12/16	4	36.13	8	36.30	36.05	-4	10,068	-0.04%
2019/12/13	6	35.36	9	35.67	35.60	-3	9,918	-0.03%
2019/12/12	16	36.35	25	36.40	35.50	-9	9,803	-0.09%
2019/12/11	7	35.54	6	35.53	35.50	1	9,404	0.01%
2019/12/10	6	35.60	38	35.59	35.75	-32	9,363	-0.34%
2019/12/09	10	35.40	6	35.38	35.30	4	9,240	0.04%
2019/12/06	15	35.40	8	35.64	35.55	7	9,233	0.08%
2019/12/05	10	35.53	26	35.55	35.25	-16	9,090	-0.18%
2019/12/04	2	34.78	22	34.31	34.85	-20	8,701	-0.23%
2019/12/03	3	33.08	37	33.09	33.10	-34	8,310	-0.41%
2019/12/02	2	33.30	0	0.00	33.05	2	8,328	0.02%
2019/11/29	2	33.45	0	0.00	33.45	2	8,386	0.02%
2019/11/28	0	0.00	2	33.95	33.80	-2	8,410	-0.02%
2019/11/27	4	34.23	6	33.80	34.10	-2	8,529	-0.02%
2019/11/26	0	0.00	16	33.29	33.35	-16	8,500	-0.19%
2019/11/25	1	33.05	5	33.05	33.05	-4	8,682	-0.05%
2019/11/22	7	33.12	11	33.10	33.05	-4	8,719	-0.05%
2019/11/21	0	0.00	1	33.00	33.25	-1	8,766	-0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/18	1	33.40	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	30	33.08	33.00	-30	8,970	-0.33%
2019/11/14	2	32.93	1	32.90	33.00	1	9,074	0.01%
2019/11/13	7	33.43	0	0.00	33.25	7	9,090	0.08%
2019/11/12	2	33.60	2	33.65	33.60	0	9,106	0.00%
2019/11/11	7	33.04	2	33.55	33.00	5	9,114	0.05%
2019/11/08	3	34.42	11	34.37	34.30	-8	9,043	-0.09%
2019/11/07	5	35.16	1	35.35	35.05	4	9,033	0.04%
2019/11/06	0	0.00	7	36.39	35.75	-7	9,078	-0.08%
2019/11/05	6	36.24	25	36.39	36.00	-19	8,993	-0.21%
2019/11/04	6	36.06	7	36.15	35.80	-1	8,863	-0.01%
2019/11/01	4	35.03	18	35.17	35.70	-14	8,740	-0.16%
2019/10/31	36.1	35.09	31	35.66	35.05	5.1	8,780	0.06%
2019/10/30	32	35.78	12	35.86	35.80	20	8,690	0.23%
2019/10/29	25	36.59	16	36.31	36.05	9	8,683	0.10%
2019/10/28	2	35.33	15.5	35.69	35.60	-13.5	8,555	-0.16%
2019/10/25	25	36.16	15	36.09	35.50	10	8,580	0.12%
2019/10/24	19	36.49	17	36.52	36.70	2	8,427	0.02%
2019/10/23	97	36.37	53	36.55	36.35	44	8,296	0.53%
2019/10/22	40	36.18	24	36.14	36.15	16	8,261	0.19%
2019/10/21	43	36.28	40	36.36	36.30	3	8,106	0.04%
2019/10/18	25	34.43	11	34.46	34.80	14	7,458	0.19%
2019/10/17	0	0.00	4	33.40	33.45	-4	7,237	-0.06%
2019/10/16	0	0.00	2	33.40	33.20	-2	7,345	-0.03%
2019/10/15	38	34.19	31	33.50	33.40	7	7,326	0.10%
2019/10/14	9	33.93	31	33.97	33.75	-22	7,233	-0.30%
2019/10/09	2	32.70	0	0.00	32.70	2	7,081	0.03%
2019/10/08	14	32.86	19	32.86	32.90	-5	7,118	-0.07%
2019/10/07	10	33.67	2	33.45	33.45	8	7,175	0.11%
2019/10/04	6	34.32	0	0.00	33.85	6	7,280	0.08%
2019/10/03	2	33.65	11.2	33.72	34.10	-9.2	7,323	-0.13%
2019/10/02	5	33.89	2	34.00	33.90	3	7,419	0.04%
2019/10/01	7	34.37	14	34.14	34.60	-7	7,428	-0.09%
2019/09/27	6	33.77	1	33.60	33.65	5	7,471	0.07%
2019/09/26	65	34.55	2	35.05	34.10	63	7,535	0.84%
2019/09/25	7	34.44	10	34.41	34.50	-3	7,686	-0.04%
2019/09/24	9	34.32	12	34.31	34.15	-3	7,755	-0.04%
2019/09/23	3	33.75	4	33.71	33.75	-1	7,525	-0.01%
2019/09/20	5	33.52	0	0.00	33.45	5	7,554	0.07%
2019/09/19	12	33.47	34	33.19	33.50	-22	7,653	-0.29%
2019/09/18	5	32.60	0	0.00	32.55	5	7,571	0.07%
2019/09/17	0	0.00	4	32.55	32.50	-4	7,640	-0.05%
2019/09/12	0	0.00	2	32.45	32.20	-2	7,842	-0.03%
2019/09/11	5	31.98	1	32.05	31.90	4	7,914	0.05%
2019/09/10	2	31.85	1	32.35	31.90	1	8,037	0.01%
2019/09/09	1	32.55	3	32.35	32.35	-2	8,377	-0.02%
2019/09/06	3	33.08	5	33.10	32.90	-2	8,430	-0.02%
2019/09/05	4	32.86	3	33.00	32.90	1	8,426	0.01%
2019/09/04	1	32.60	2	32.85	32.85	-1	8,683	-0.01%
2019/09/03	10	32.86	9	32.97	32.50	1	8,754	0.01%
2019/09/02	2	32.53	2	32.68	32.70	0	8,710	0.00%
2019/08/30	8	32.63	30	32.35	32.10	-22	8,713	-0.25%
2019/08/29	5	32.25	0	0.00	32.30	5	8,640	0.06%
2019/08/28	18	32.50	13	32.41	32.55	5	8,568	0.06%
2019/08/27	2	31.63	10	31.60	31.40	-8	8,406	-0.10%
2019/08/26	11	31.64	6	31.80	31.50	5	8,466	0.06%
2019/08/23	0	0.00	1	32.35	32.40	-1	8,468	-0.01%
2019/08/22	5	32.50	2	32.60	32.40	3	8,490	0.04%
2019/08/21	4	32.93	1	32.95	32.70	3	8,500	0.04%
2019/08/20	10	33.36	2	32.90	32.90	8	8,487	0.09%
2019/08/19	5	33.56	13	33.40	33.40	-8	8,459	-0.09%
2019/08/16	1	32.50	5	32.22	32.50	-4	8,412	-0.05%
2019/08/15	3	31.68	18	31.75	31.85	-15	8,490	-0.18%
2019/08/14	10	32.84	12	32.62	32.50	-2	8,552	-0.02%
2019/08/13	19	32.59	1	32.80	32.50	18	8,640	0.21%
2019/08/12	4	32.33	5	32.36	32.45	-1	8,721	-0.01%
2019/08/08	9	33.03	27	32.88	32.85	-18	8,736	-0.21%
2019/08/07	6	33.69	6	33.63	33.20	0	8,803	0.00%
2019/08/06	0.1	34.20	0	0.00	34.15	0.1	8,983	0.00%
2019/08/05	3	34.13	0	0.00	33.85	3	9,305	0.03%
2019/08/02	9	34.54	1	34.55	34.55	8	9,570	0.08%
2019/08/01	2	35.78	0	0.00	35.75	2	9,723	0.02%
2019/07/31	1	35.40	5	36.03	36.20	-4	9,932	-0.04%
2019/07/30	14	35.91	16	36.27	35.60	-2	9,958	-0.02%
2019/07/29	12	37.28	4	37.19	37.05	8	9,899	0.08%
2019/07/26	16	36.91	1.2	37.04	37.00	14.8	9,916	0.15%
2019/07/25	14	36.81	8	36.99	36.90	6	9,947	0.06%
2019/07/24	12	37.00	17	37.14	36.80	-5	10,024	-0.05%
2019/07/23	8	36.41	12	36.15	36.10	-4	10,242	-0.04%
2019/07/22	18.2	36.59	14	36.56	36.50	4.2	10,750	0.04%
2019/07/19	5	36.02	11	35.50	36.05	-6	11,077	-0.05%
2019/07/18	5	35.01	1	34.50	34.50	4	11,053	0.04%
2019/07/17	6	35.67	0	0.00	35.65	6	11,077	0.05%
2019/07/16	2	36.05	0	0.00	35.90	2	11,708	0.02%
2019/07/12	2	35.70	22	35.50	35.40	-20	12,082	-0.17%
2019/07/11	13	35.69	2	35.73	35.60	11	12,129	0.09%
2019/07/10	1.1	37.60	10	37.60	37.60	-8.9	12,100	-0.07%
2019/07/09	22	37.42	18	37.55	37.40	4	12,054	0.03%
2019/07/08	6	38.11	2	37.95	38.05	4	12,117	0.03%
2019/07/05	3	37.60	10	37.70	37.80	-7	12,158	-0.06%
2019/07/04	4	37.35	2	37.58	37.55	2	12,166	0.02%
2019/07/03	4	36.86	2	36.80	36.90	2	12,483	0.02%
2019/07/02	11	37.08	20	37.07	37.10	-9	12,517	-0.07%
2019/07/01	2	36.10	4	36.35	36.45	-2	12,550	-0.02%
2019/06/28	2	35.25	4	35.15	35.35	-2	12,808	-0.02%
2019/06/27	20	35.15	3	35.10	35.15	17	13,119	0.13%
2019/06/26	14	34.56	12	34.28	34.70	2	13,074	0.02%
2019/06/25	29	35.41	22	35.68	35.30	7	13,030	0.05%
2019/06/24	17	35.32	3	35.68	36.00	14	12,960	0.11%
2019/06/21	1	35.10	0	0.00	35.05	1	12,923	0.01%
2019/06/20	23	35.98	22	36.06	35.70	1	12,880	0.01%
2019/06/19	10	35.57	8	35.39	35.55	2	12,826	0.02%
2019/06/18	25	35.56	5	35.06	35.05	20	12,825	0.16%
2019/06/17	27	35.46	37	35.88	35.50	-10	12,844	-0.08%
2019/06/14	7	34.59	4	34.66	34.40	3	12,517	0.02%
2019/06/13	8	34.23	17	34.21	34.25	-9	12,543	-0.07%
2019/06/12	35	34.97	30	34.86	34.60	5	12,564	0.04%
2019/06/11	2	34.00	5	33.88	34.05	-3	12,406	-0.02%
2019/06/10	10	33.29	2	33.40	33.25	8	12,391	0.06%
2019/06/06	0	0.00	15	32.89	32.80	-15	12,525	-0.12%
2019/06/05	5	33.62	2	33.88	33.10	3	12,542	0.02%
2019/06/04	11	33.35	4	33.51	33.50	7	12,606	0.06%
2019/06/03	1	33.10	2	33.18	33.25	-1	12,833	-0.01%
2019/05/30	4	32.75	3	32.88	33.15	1	13,059	0.01%
2019/05/29	8	32.31	2	32.33	32.30	6	13,289	0.05%
2019/05/28	4	32.73	3	32.80	32.95	1	13,695	0.01%
2019/05/27	4	33.28	1	32.95	32.90	3	14,182	0.02%
2019/05/24	2	33.60	0	0.00	33.05	2	14,485	0.01%
2019/05/23	9	33.26	7	33.21	33.30	2	14,617	0.01%
2019/05/22	10	34.16	22	34.62	33.90	-12	14,824	-0.08%
2019/05/21	6	33.48	4	33.24	33.90	2	15,197	0.01%
2019/05/17	26	34.12	9	33.98	33.80	17	15,570	0.11%
2019/05/16	10	33.95	5	34.81	33.80	5	15,910	0.03%
2019/05/15	31	35.03	20	35.32	34.90	11	16,886	0.07%
2019/05/14	20	34.13	9	34.69	35.25	11	17,494	0.06%
2019/05/13	20	35.15	9	34.67	33.80	11	17,719	0.06%
2019/05/10	26	37.42	19	37.59	36.60	7	17,580	0.04%
2019/05/09	13	37.81	15	37.89	37.25	-2	17,423	-0.01%
2019/05/08	8	38.87	10	38.93	38.90	-2	17,313	-0.01%
2019/05/07	2	38.40	0	0.00	38.40	2	17,407	0.01%
2019/05/06	11	38.55	78	38.20	38.15	-67	17,976	-0.37%
2019/05/03	6	39.37	54	39.37	39.35	-48	17,943	-0.27%
2019/05/02	15	38.94	5	39.07	38.90	10	17,968	0.06%
2019/04/30	14	38.76	3	38.55	39.05	11	18,100	0.06%
2019/04/29	16	39.46	15	39.35	38.55	1	17,988	0.01%
2019/04/26	68	40.94	25	40.94	41.15	43	17,730	0.24%
2019/04/25	71	40.19	10	40.32	40.55	61	17,250	0.35%
2019/04/24	23	39.45	6	39.72	39.40	17	16,889	0.10%
2019/04/23	8	39.20	6	39.28	39.00	2	16,911	0.01%
2019/04/22	32	40.60	16	40.47	39.25	16	17,008	0.09%
2019/04/19	4	38.49	50	38.74	39.00	-46	16,563	-0.28%
2019/04/18	6	38.71	7	38.94	37.85	-1	16,598	-0.01%
2019/04/17	1	38.55	3	38.40	38.25	-2	16,622	-0.01%
2019/04/16	2	37.68	12	37.83	38.05	-10	16,677	-0.06%
2019/04/15	4	37.43	48	37.31	37.30	-44	16,926	-0.26%
2019/04/12	9	37.45	33	37.25	37.25	-24	17,317	-0.14%
2019/04/11	8	38.83	1	38.85	38.10	7	17,415	0.04%
2019/04/10	7	39.39	8	39.23	39.35	-1	17,356	-0.01%
2019/04/09	7	40.18	20	40.07	39.60	-13	17,404	-0.07%
2019/04/08	8	39.48	10	39.66	39.30	-2	17,317	-0.01%
2019/04/03	21	39.34	20	39.37	39.20	1	17,378	0.01%
2019/04/02	42	39.06	30	39.06	39.45	12	17,400	0.07%
2019/04/01	50	38.38	16	37.89	37.90	34	17,263	0.20%
2019/03/29	1	36.45	4	36.60	36.90	-3	17,149	-0.02%
2019/03/28	6	36.73	1	36.95	36.55	5	17,823	0.03%
2019/03/27	2	36.80	0.2	36.80	36.80	1.8	18,695	0.01%
2019/03/26	0	0.00	2	36.93	36.90	-2	19,704	-0.01%
2019/03/25	3	36.42	2	36.60	36.70	1	20,382	0.00%
2019/03/22	3	37.20	8	37.28	37.10	-5	20,597	-0.02%
2019/03/21	15	36.93	9	37.12	36.75	6	20,876	0.03%
2019/03/20	2	37.13	13	37.12	37.10	-11	21,208	-0.05%
2019/03/19	12	36.53	40	36.52	36.45	-28	21,697	-0.13%
2019/03/18	10	36.21	15.2	36.34	36.25	-5.2	22,043	-0.02%
2019/03/15	12	36.91	15	36.85	36.70	-3	22,301	-0.01%
2019/03/14	37	36.70	21	36.50	36.45	16	22,583	0.07%
2019/03/13	11	37.15	3	37.10	37.10	8	23,091	0.03%
2019/03/12	14	37.94	39	37.47	37.35	-25	23,411	-0.11%
2019/03/11	5	37.42	8	37.34	37.30	-3	23,766	-0.01%
2019/03/08	17	36.79	36	37.03	37.25	-19	24,548	-0.08%
2019/03/07	11	38.02	6	37.87	37.05	5	25,184	0.02%
2019/03/06	14	39.16	18	38.96	38.65	-4	26,262	-0.02%
2019/03/05	6	38.65	7	38.88	38.60	-1	27,112	0.00%
2019/03/04	23	39.40	3	39.35	38.95	20	28,054	0.07%
2019/02/27	15	39.27	17	39.46	39.50	-2	28,110	-0.01%
2019/02/26	15	38.96	25	38.92	38.60	-10	28,202	-0.04%
2019/02/25	34	37.81	57	37.84	37.80	-23	28,383	-0.08%
2019/02/22	15	39.28	11	39.08	38.75	4	29,437	0.01%
2019/02/21	10	39.15	10	38.94	39.40	0	29,463	0.00%
2019/02/20	54	40.51	65	39.98	39.50	-11	29,489	-0.04%
2019/02/19	17	39.04	17	39.22	39.50	0	29,660	0.00%
2019/02/18	23	39.86	27	39.61	39.20	-4	30,192	-0.01%
2019/02/15	24	39.20	23	39.00	38.80	1	30,612	0.00%
2019/02/14	58	39.97	48	39.95	39.80	10	30,775	0.03%
2019/02/13	20	36.28	60	37.94	38.75	-40	30,306	-0.13%
2019/02/12	27	35.18	32	35.25	35.25	-5	30,182	-0.02%
2019/02/11	14	34.55	27	34.50	34.35	-13	31,029	-0.04%
2019/01/30	9	33.75	16	33.87	33.40	-7	31,892	-0.02%
2019/01/29	13	33.50	5	33.40	33.40	8	32,202	0.02%
2019/01/28	17	34.49	4	34.64	34.25	13	32,566	0.04%
2019/01/25	41	34.22	95	34.20	34.30	-54	33,389	-0.16%
2019/01/24	4	32.74	6	32.70	32.65	-2	34,287	-0.01%
2019/01/23	6	32.18	1	32.25	32.25	5	34,578	0.01%
2019/01/22	7	32.52	10	32.59	32.60	-3	34,995	-0.01%
2019/01/21	6	32.33	5	32.38	32.20	1	35,430	0.00%
2019/01/18	16	31.64	12	31.81	32.20	4	35,828	0.01%
2019/01/17	7	32.64	1	32.70	32.00	6	36,054	0.02%
2019/01/16	8	32.44	19	32.47	32.60	-11	36,365	-0.03%
2019/01/15	7	31.96	4	32.13	32.05	3	36,476	0.01%
2019/01/14	8	32.11	2	32.20	31.85	6	36,612	0.02%
2019/01/11	4	33.48	9	33.76	32.95	-5	36,713	-0.01%
2019/01/10	5	33.81	4	34.03	33.40	1	36,865	0.00%
2019/01/09	19	33.32	18	33.86	33.40	1	37,074	0.00%
2019/01/08	2	33.05	20	33.33	33.35	-18	37,626	-0.05%
2019/01/07	4	33.20	21	33.13	33.55	-17	37,762	-0.05%
2019/01/04	10	30.52	14	30.72	31.50	-4	38,001	-0.01%
2019/01/03	12	32.71	12	33.03	32.00	0	37,814	0.00%
2019/01/02	20	33.64	7	33.94	33.50	13	38,184	0.03%
2018/12/28	21	33.49	7	33.62	33.50	14	38,634	0.04%
2018/12/27	29	33.76	12	34.05	33.50	17	39,107	0.04%
2018/12/26	24	33.89	16	33.49	32.50	8	39,032	0.02%
2018/12/25	32	33.00	8	33.49	33.40	24	39,341	0.06%
2018/12/24	15	33.88	5	34.19	34.40	10	39,312	0.03%
2018/12/22	14	34.29	11	34.31	34.65	3	39,298	0.01%
2018/12/21	13	34.52	24	34.70	35.45	-11	39,507	-0.03%
2018/12/20	22	33.79	24	33.80	33.60	-2	39,119	-0.01%
2018/12/19	39	36.31	17	36.74	35.20	22	38,481	0.06%
2018/12/18	37	38.98	23	39.13	37.60	14	38,498	0.04%
2018/12/17	10	40.43	8	40.57	40.50	2	38,648	0.01%
2018/12/14	19	41.36	6	41.23	40.70	13	38,836	0.03%
2018/12/13	46	42.09	40	42.12	42.30	6	38,818	0.02%
2018/12/12	33	41.76	38	42.02	41.85	-5	38,745	-0.01%
2018/12/11	24	41.47	16.1	41.69	40.55	7.9	38,901	0.02%
2018/12/10	21.1	40.38	36	40.25	41.45	-14.9	39,090	-0.04%
2018/12/07	20	41.26	15	41.14	40.90	5	39,058	0.01%
2018/12/06	13	40.15	36	41.65	40.15	-23	39,164	-0.06%
2018/12/05	28	41.92	25	41.77	41.90	3	39,076	0.01%
2018/12/04	32	43.73	55	43.40	43.20	-23	39,419	-0.06%
2018/12/03	58	44.82	45	44.73	44.20	13	39,430	0.03%
2018/11/30	51	42.44	40	42.54	43.20	11	38,819	0.03%
2018/11/29	57	41.77	77	41.85	42.50	-20	38,225	-0.05%
2018/11/28	56	39.99	78	40.29	39.85	-22	37,146	-0.06%
2018/11/27	113	39.25	101	39.37	39.40	12	36,504	0.03%	大買/大賣/
2018/11/26	31	38.05	40	38.12	38.20	-9	35,653	-0.03%
2018/11/23	52	38.68	32	38.63	37.35	20	35,760	0.06%
2018/11/22	20	39.22	35	39.17	38.15	-15	35,578	-0.04%
2018/11/21	59	39.42	70	39.58	39.50	-11	35,256	-0.03%
2018/11/20	14	37.51	13	37.76	37.45	1	34,251	0.00%
2018/11/19	10	37.22	10	37.05	37.70	0	34,401	0.00%
2018/11/16	39	37.96	63	38.22	36.75	-24	34,265	-0.07%
2018/11/15	13	36.88	20	36.98	37.70	-7	33,749	-0.02%
2018/11/14	24	37.36	36	37.59	37.00	-12	33,259	-0.04%
2018/11/13	12	36.87	16	37.24	38.35	-4	32,871	-0.01%
2018/11/12	46	37.16	36	37.30	37.80	10	32,467	0.03%
2018/11/09	42	36.64	11	36.69	37.00	31	32,209	0.10%
2018/11/08	95	37.64	47	36.89	36.25	48	31,899	0.15%
2018/11/07	42	34.23	24	34.55	35.80	18	31,002	0.06%
2018/11/06	7	33.37	43	33.49	32.55	-36	30,328	-0.12%
2018/11/05	71	33.80	38	33.53	34.05	33	30,079	0.11%
2018/11/02	15.1	33.38	20	33.31	33.30	-4.9	29,779	-0.02%
2018/11/01	134	33.30	57	33.16	32.75	77	29,018	0.27%	大買/
2018/10/31	3	31.03	27	31.23	31.40	-24	27,766	-0.09%
2018/10/30	64	28.29	55	28.23	28.55	9	27,535	0.03%
2018/10/29	21	27.73	31	27.74	28.65	-10	27,409	-0.04%
2018/10/26	33	26.71	23	27.02	26.05	10	27,322	0.04%
2018/10/25	7	26.91	9	26.68	26.55	-2	27,120	-0.01%
2018/10/24	18	30.82	7	30.59	29.50	11	26,849	0.04%
2018/10/23	6	32.12	8	31.80	31.35	-2	26,639	-0.01%
2018/10/22	12	32.29	23	32.97	33.10	-11	26,588	-0.04%
2018/10/19	19	32.08	21	31.87	32.35	-2	26,568	-0.01%
2018/10/18	17	33.35	5	33.59	33.25	12	26,457	0.05%
2018/10/17	8	33.81	11	33.99	33.10	-3	26,349	-0.01%
2018/10/16	9	33.70	13	33.70	33.25	-4	26,327	-0.02%
2018/10/15	7	31.91	5	31.84	32.00	2	26,269	0.01%
2018/10/12	17	31.96	19	31.90	31.85	-2	26,475	-0.01%
2018/10/11	13	32.00	4	32.34	31.80	9	26,210	0.03%
2018/10/09	45	35.64	31	35.35	35.30	14	26,240	0.05%
2018/10/08	11	36.35	20	35.99	35.15	-9	26,051	-0.03%
2018/10/05	24	37.65	13	36.93	36.80	11	25,907	0.04%
2018/10/04	8	40.54	6	40.39	40.00	2	25,635	0.01%
2018/10/03	28	40.87	8	40.13	40.40	20	25,839	0.08%
2018/10/02	7	43.25	4	42.94	42.60	3	26,084	0.01%
2018/10/01	17	42.92	11	42.95	43.20	6	26,286	0.02%
2018/09/28	20	42.91	24	43.17	43.50	-4	26,732	-0.01%
2018/09/27	31	43.00	23	42.56	42.20	8	26,709	0.03%
2018/09/26	15	44.06	3	44.12	43.80	12	27,040	0.04%
2018/09/25	61	44.91	45	45.15	44.15	16	26,956	0.06%
2018/09/21	128	43.91	30	42.94	43.85	98	26,206	0.37%	大買/
2018/09/20	18	41.41	24	41.25	40.75	-6	25,600	-0.02%
2018/09/19	42	41.91	44	41.79	40.20	-2	25,686	-0.01%
2018/09/18	25	41.38	16	41.59	40.95	9	25,896	0.03%
2018/09/17	77	41.65	70	42.14	42.40	7	26,186	0.03%
2018/09/14	12	40.04	41	40.80	41.45	-29	25,773	-0.11%
2018/09/13	20	39.03	36	39.49	37.70	-16	25,506	-0.06%
2018/09/12	35	38.59	16	38.61	38.65	19	25,568	0.07%
2018/09/11	41	39.63	25	39.04	39.60	16	25,723	0.06%
2018/09/10	23	39.71	21	38.00	37.45	2	25,491	0.01%
2018/09/07	22	43.50	10	43.80	41.50	12	25,119	0.05%
2018/09/06	30	44.58	29	44.62	44.00	1	25,060	0.00%
2018/09/05	6	44.51	7	44.42	44.55	-1	25,627	0.00%
2018/09/04	19	44.01	3	44.02	43.85	16	27,102	0.06%
2018/09/03	14	44.60	10	44.91	43.55	4	27,874	0.01%
2018/08/31	7	46.26	7	46.41	47.25	0	28,015	0.00%
2018/08/30	22	48.30	12	48.62	47.50	10	28,162	0.04%
2018/08/29	19	46.97	12	47.37	47.60	7	28,205	0.02%
2018/08/28	30	47.40	6	47.30	47.10	24	28,746	0.08%
2018/08/27	8	45.13	23	46.42	47.20	-15	28,901	-0.05%
2018/08/24	8	44.68	15	44.67	42.95	-7	29,383	-0.02%
2018/08/23	1	46.60	2	46.75	46.40	-1	30,829	0.00%
2018/08/22	11	47.09	12	47.21	47.10	-1	31,632	0.00%
2018/08/21	2	47.25	4	47.63	47.00	-2	33,184	-0.01%
2018/08/20	34	47.38	17	51.57	47.00	17	34,269	0.05%
2018/08/17	22	52.03	9	51.71	51.80	13	34,573	0.04%
2018/08/16	12	49.38	21	49.46	51.20	-9	34,777	-0.03%
2018/08/15	12	52.03	15.4	51.25	50.20	-3.4	35,119	-0.01%
2018/08/14	74	52.94	22	53.65	53.50	52	35,718	0.15%
2018/08/13	4	54.53	141	54.48	53.60	-137	35,970	-0.38%	大賣/鉅額交易
2018/08/10	26	59.80	23	59.73	58.80	3	36,641	0.01%
2018/08/09	3	59.17	6	59.37	59.60	-3	38,103	-0.01%
2018/08/08	23	59.10	16.1	59.39	58.60	6.9	39,838	0.02%
2018/08/07	5	59.90	8	59.76	59.50	-3	40,602	-0.01%
2018/08/06	6	57.60	3	57.57	58.30	3	41,808	0.01%
2018/08/03	15	56.40	15.2	56.79	57.80	-0.2	42,958	0.00%
2018/08/02	17	58.85	20	59.57	56.50	-3	43,259	-0.01%
2018/08/01	8	61.93	1	61.80	61.80	7	43,841	0.02%
2018/07/31	6	61.80	1	61.30	63.00	5	45,167	0.01%
2018/07/30	13	62.63	9	62.73	61.80	4	45,338	0.01%
2018/07/27	14	63.46	19	64.00	64.60	-5	45,469	-0.01%
2018/07/26	10	63.97	10	63.87	63.30	0	45,878	0.00%
2018/07/25	3	63.27	11	63.68	63.00	-8	46,171	-0.02%
2018/07/24	5	62.48	8	62.74	62.90	-3	46,194	-0.01%
2018/07/23	16	60.59	20	60.75	62.80	-4	46,073	-0.01%
2018/07/20	120	63.90	93	63.10	62.40	27	46,066	0.06%	大買/
2018/07/19	58	63.60	42	63.86	64.00	16	45,727	0.03%
2018/07/18	14	61.25	9	62.09	61.50	5	46,120	0.01%
2018/07/17	17	63.72	36	62.88	62.60	-19	46,538	-0.04%
2018/07/16	27	63.87	31	63.75	64.30	-4	47,402	-0.01%
2018/07/13	51	63.71	20	63.69	62.30	31	48,285	0.06%
2018/07/12	21	62.29	10	62.71	62.10	11	47,998	0.02%
2018/07/11	34	61.58	15	61.75	62.00	19	47,915	0.04%
2018/07/10	35	61.05	85	61.11	62.40	-50	47,730	-0.10%
2018/07/09	86	59.00	38	57.68	57.80	48	47,682	0.10%
2018/07/06	70	56.81	93	56.92	58.70	-23	47,345	-0.05%
2018/07/05	13	53.85	50	54.15	53.90	-37	46,923	-0.08%
2018/07/04	90	54.60	37	54.86	53.00	53	46,768	0.11%
2018/07/03	14	59.71	21	59.32	58.10	-7	46,387	-0.02%
2018/07/02	19	61.00	46	59.51	59.10	-27	46,387	-0.06%
2018/06/29	17	61.25	19.4	61.50	62.30	-2.4	46,271	-0.01%
2018/06/28	29	62.19	27	62.06	60.80	2	46,268	0.00%
2018/06/27	28	61.06	28	60.79	61.60	0	45,965	0.00%
2018/06/26	132	60.04	61	59.77	60.70	71	45,735	0.16%	大買/
2018/06/25	24.5	58.39	4	59.43	57.60	20.5	45,247	0.05%
2018/06/22	8.7	60.40	4	60.35	59.70	4.7	45,234	0.01%
2018/06/21	23	62.44	11	62.23	62.50	12	45,060	0.03%
2018/06/20	48	61.71	76	62.20	60.60	-28	44,997	-0.06%
2018/06/19	30	64.99	16	65.53	64.50	14	44,847	0.03%
2018/06/15	43	67.20	8	68.26	66.60	35	44,751	0.08%
2018/06/14	80	67.84	96	67.27	68.10	-16	44,648	-0.04%
2018/06/13	49	68.31	29	68.02	67.00	20	44,859	0.04%
2018/06/12	279	71.99	240	71.55	70.00	39	44,681	0.09%	大買/大賣/
2018/06/11	59	66.85	76	67.89	69.70	-17	43,257	-0.04%
2018/06/08	38	63.50	22	63.61	63.40	16	42,538	0.04%
2018/06/07	21	65.59	11	66.74	65.00	10	42,363	0.02%
2018/06/06	32	65.51	37	65.98	66.00	-5	42,989	-0.01%
2018/06/05	44	65.43	96	64.63	63.70	-52	43,474	-0.12%
2018/06/04	45	67.00	24	66.75	67.30	21	42,688	0.05%
2018/06/01	34	68.97	208	67.90	67.10	-174	42,378	-0.41%	大賣/鉅額交易
2018/05/31	93	70.54	86	70.83	69.90	7	41,822	0.02%
2018/05/30	37	66.58	34	67.11	67.80	3	40,393	0.01%
2018/05/29	56	68.04	26	67.74	66.40	30	39,562	0.08%
2018/05/28	24	63.67	65.2	63.47	64.80	-41.2	37,968	-0.11%
2018/05/25	27	59.87	43	60.47	60.50	-16	36,847	-0.04%
2018/05/24	16	58.79	23	59.23	59.30	-7	36,381	-0.02%
2018/05/23	23	59.39	24	59.69	58.90	-1	36,141	0.00%
2018/05/22	31.2	61.39	29	60.47	58.50	2.2	35,613	0.01%
2018/05/21	79	63.10	30	63.00	62.60	49	34,997	0.14%
2018/05/18	36	61.67	40	61.51	63.20	-4	34,507	-0.01%
2018/05/17	89	62.30	73	63.10	61.20	16	33,760	0.05%
2018/05/16	90	61.39	130	61.48	62.00	-40	32,460	-0.12%	大賣/
2018/05/15	68	58.01	46	57.25	57.30	22	31,009	0.07%
2018/05/14	83	55.88	88	56.39	58.10	-5	30,392	-0.02%
2018/05/11	72.9	54.77	143	54.74	52.90	-70.1	29,133	-0.24%	大賣/
2018/05/10	31	52.37	17	52.29	53.50	14	27,993	0.05%
2018/05/09	52	53.38	19	53.11	52.50	33	27,547	0.12%
2018/05/08	56	53.45	58	52.99	53.80	-2	26,881	-0.01%
2018/05/07	4	48.38	28	49.27	50.00	-24	25,652	-0.09%
2018/05/04	38	47.93	49	48.16	47.25	-11	25,600	-0.04%
2018/05/03	84	49.60	64.5	49.55	48.75	19.5	25,913	0.08%
2018/05/02	45	48.81	69	48.36	48.90	-24	25,992	-0.09%
2018/04/30	34	47.00	14	47.05	46.80	20	26,032	0.08%
2018/04/27	12	46.99	24	46.53	46.50	-12	27,327	-0.04%
2018/04/26	75	47.36	32	47.90	45.90	43	28,276	0.15%
2018/04/25	29	46.56	42	47.17	47.60	-13	28,445	-0.05%
2018/04/24	47	49.11	13	49.08	46.25	34	29,126	0.12%
2018/04/23	34	49.94	53	50.49	48.80	-19	28,557	-0.07%
2018/04/20	35	48.96	42	49.31	48.70	-7	28,578	-0.02%
2018/04/19	6	48.10	90	47.38	49.10	-84	27,712	-0.30%
2018/04/18	5	44.78	5	44.47	44.65	0	26,756	0.00%
2018/04/17	13	45.02	2	45.08	44.05	11	26,930	0.04%
2018/04/16	11	45.75	6	45.98	45.50	5	27,170	0.02%
2018/04/13	45	46.49	34	46.29	45.65	11	27,575	0.04%
2018/04/12	2	44.78	4.1	44.57	44.90	-2.1	27,359	-0.01%
2018/04/11	14	45.59	48	45.73	45.05	-34	28,225	-0.12%
2018/04/10	17	44.75	16	44.88	44.60	1	28,851	0.00%
2018/04/09	13	44.08	21	44.35	43.80	-8	29,531	-0.03%
2018/04/03	48	43.79	8	43.87	44.25	40	29,498	0.14%
2018/04/02	13	43.31	4	43.40	43.05	9	29,804	0.03%
2018/03/31	8	44.06	2	43.55	44.00	6	29,953	0.02%
2018/03/30	7	45.40	8	45.81	44.70	-1	30,304	0.00%
2018/03/29	7	46.38	10.8	46.83	45.50	-3.8	30,876	-0.01%
2018/03/28	22	45.99	16	46.36	45.80	6	30,715	0.02%
2018/03/27	35	46.78	12	47.07	47.15	23	30,879	0.07%
2018/03/26	5	45.21	7	45.40	45.75	-2	31,408	-0.01%
2018/03/23	18	45.28	9	45.37	45.00	9	31,596	0.03%
2018/03/22	46	48.36	41	48.02	47.05	5	31,550	0.02%
2018/03/21	10	47.53	5	47.59	47.00	5	31,458	0.02%
2018/03/20	24	47.09	1	47.05	47.25	23	31,677	0.07%
2018/03/19	20	48.30	122	48.98	47.65	-102	31,851	-0.32%	大賣/鉅額交易
2018/03/16	18	47.92	25	48.15	47.20	-7	31,592	-0.02%
2018/03/15	24	46.84	23	46.34	47.00	1	31,638	0.00%
2018/03/14	15	47.33	11	47.53	46.90	4	31,960	0.01%
2018/03/13	107	48.00	8	48.25	48.55	99	32,804	0.30%	大買/
2018/03/12	55	48.19	36	48.00	47.75	19	33,151	0.06%
2018/03/09	14	46.01	55	45.57	47.50	-41	33,111	-0.12%
2018/03/08	12	43.08	5	43.10	43.20	7	33,139	0.02%
2018/03/07	16	42.68	10	42.53	42.70	6	33,542	0.02%
2018/03/06	46	42.41	34	42.33	42.40	12	33,993	0.04%
2018/03/05	42	42.48	13	43.57	41.40	29	34,392	0.08%
2018/03/02	8	44.18	2	44.15	44.10	6	34,552	0.02%
2018/03/01	6	44.81	2	44.85	45.00	4	35,135	0.01%
2018/02/27	10	45.91	9	46.04	45.30	1	35,753	0.00%
2018/02/26	7	45.92	27	45.93	45.50	-20	36,140	-0.06%
2018/02/23	10	44.87	9	44.96	44.50	1	36,662	0.00%
2018/02/22	15	44.40	6	44.36	44.15	9	38,036	0.02%
2018/02/21	23	44.73	20	44.88	45.00	3	39,623	0.01%
2018/02/12	5	43.64	11	43.74	43.00	-6	39,949	-0.02%
2018/02/09	12	41.88	22	41.36	42.90	-10	40,294	-0.02%
2018/02/08	4	44.31	3	45.60	43.50	1	40,591	0.00%
2018/02/07	11	45.29	7	46.09	45.10	4	40,855	0.01%
2018/02/06	27	44.91	17	44.22	42.50	10	41,706	0.02%
2018/02/05	67	45.78	64	45.30	47.20	3	43,336	0.01%
2018/02/02	42	47.11	35.5	47.34	47.20	6.5	44,680	0.01%
2018/02/01	59	48.70	60	48.77	48.00	-1	46,364	0.00%
2018/01/31	30	47.17	13	47.69	48.00	17	47,867	0.04%
2018/01/30	13	49.53	22	49.32	48.60	-9	48,603	-0.02%
2018/01/29	12	49.60	14	49.79	49.85	-2	48,644	0.00%
2018/01/26	21.7	49.85	13	49.86	49.00	8.7	48,988	0.02%
2018/01/25	25	50.66	22	51.25	49.50	3	48,892	0.01%
2018/01/24	19	52.45	17	52.42	52.30	2	48,813	0.00%
2018/01/23	65	53.68	57.1	53.61	52.40	7.9	49,067	0.02%
2018/01/22	11	51.15	17	52.59	53.60	-6	48,434	-0.01%
2018/01/19	16.1	48.42	32	48.43	48.75	-15.9	49,111	-0.03%
2018/01/18	31	48.26	45	48.18	47.90	-14	49,222	-0.03%
2018/01/17	10	46.96	3	47.17	46.90	7	49,485	0.01%
2018/01/16	24	47.88	45	47.70	47.05	-21	50,360	-0.04%
2018/01/15	21	46.67	17	46.76	47.00	4	51,050	0.01%
2018/01/12	4	46.20	10	46.82	45.90	-6	51,888	-0.01%
2018/01/11	19	45.92	37.2	45.73	46.20	-18.2	52,157	-0.03%
2018/01/10	14	46.66	17	46.42	45.85	-3	52,303	-0.01%
2018/01/09	32	46.73	54	46.53	47.25	-22	52,530	-0.04%
2018/01/08	13	46.10	10	46.00	45.05	3	52,941	0.01%
2018/01/05	74	47.82	71	47.79	47.15	3	53,817	0.01%
2018/01/04	37	45.87	17	45.24	46.50	20	54,411	0.04%
2018/01/03	13	44.35	45	44.48	43.95	-32	53,809	-0.06%
2018/01/02	9	42.43	11	42.51	42.35	-2	53,322	0.00%