合晶 (6182)-元大-蘆洲券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	39.10	39.20	-2	2,940	-0.07%
2024/04/24	2	38.85	0	0.00	39.00	2	2,969	0.07%
2024/04/22	1	38.80	0	0.00	38.95	1	3,017	0.03%
2024/04/19	6	38.98	5.4	39.26	38.85	0.6	3,009	0.02%
2024/04/18	0	0.00	2	39.70	39.70	-2	2,977	-0.07%
2024/04/17	0	0.00	10	39.80	39.75	-10	2,966	-0.34%
2024/04/16	5	39.10	2	39.85	38.90	3	2,945	0.10%
2024/04/15	0	0.00	5.3	40.08	40.10	-5.3	2,945	-0.18%
2024/04/12	0	0.00	3	39.65	39.45	-3	2,947	-0.10%
2024/04/11	1	39.70	5	39.63	39.55	-4	2,967	-0.13%
2024/04/10	0.3	40.30	1	40.00	39.95	-0.7	3,008	-0.02%
2024/04/08	2.1	39.86	1	39.85	40.00	1.1	3,039	0.04%
2024/04/03	15.1	39.68	0.1	39.65	39.95	15.1	3,069	0.49%
2024/04/02	0.1	39.75	2	39.63	40.15	-1.9	3,112	-0.06%
2024/04/01	5.3	39.57	3	39.78	39.90	2.3	3,203	0.07%
2024/03/29	0	0.00	4.1	39.07	39.00	-4.1	3,209	-0.13%
2024/03/28	25	39.23	5	39.12	38.80	20	3,278	0.61%
2024/03/27	1	39.05	2.2	39.18	39.00	-1.2	3,324	-0.04%
2024/03/26	0	0.00	1	39.45	38.75	-1	3,388	-0.03%
2024/03/25	11	39.26	0	0.00	39.10	11	3,432	0.32%
2024/03/22	11	39.74	12	39.72	39.70	-1	3,537	-0.03%
2024/03/21	4	40.09	1	40.30	40.00	3	3,678	0.08%
2024/03/20	3.4	40.10	9	40.19	40.15	-5.6	3,999	-0.14%
2024/03/19	6	39.98	4	40.05	39.60	2	4,036	0.05%
2024/03/18	22	38.92	1	39.00	38.80	21	4,353	0.48%
2024/03/15	10.2	39.89	2	39.95	39.70	8.2	4,579	0.18%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/13	0	0.00	1	41.35	40.70	-1	4,537	-0.02%
2024/03/12	6	41.28	1	41.25	41.20	5	4,493	0.11%
2024/03/11	15	42.59	14	41.89	41.60	1	4,453	0.02%
2024/03/08	21	42.52	31.1	42.02	42.35	-10.1	4,322	-0.23%
2024/03/07	0.1	40.18	2	40.30	39.95	-1.9	3,985	-0.05%
2024/03/06	2	39.90	0.7	40.05	39.85	1.3	3,958	0.03%
2024/03/05	0	0.00	1	40.70	40.10	-1	3,980	-0.03%
2024/03/04	6.1	40.22	23	40.11	40.10	-16.9	3,992	-0.42%
2024/03/01	9	39.96	4	40.08	39.90	5	4,022	0.12%
2024/02/29	0.2	40.00	2	39.95	39.80	-1.8	4,017	-0.04%
2024/02/27	1.1	40.01	2	40.50	39.90	-0.9	4,006	-0.02%
2024/02/26	2	40.40	30	40.77	40.40	-28	3,992	-0.70%
2024/02/23	3	41.52	1.1	41.77	41.00	1.9	3,963	0.05%
2024/02/22	2	41.30	3	41.32	41.20	-1	3,963	-0.03%
2024/02/21	5	41.40	1	41.20	41.20	4	3,965	0.10%
2024/02/20	1	41.30	0	41.70	41.30	1	3,960	0.03%
2024/02/16	1	41.10	6	41.31	41.40	-5	3,966	-0.13%
2024/02/15	2	41.05	0	0.00	41.20	2	3,965	0.05%
2024/02/02	3	40.82	0	0.00	41.00	3	3,969	0.08%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	15	41.28	0	0.00	41.25	15	4,029	0.37%
2024/01/30	4	40.93	3	40.70	40.55	1	4,055	0.02%
2024/01/29	0	0.00	3	41.07	41.30	-3	4,119	-0.07%
2024/01/26	0.2	41.35	0	0.00	41.35	0.2	4,131	0.01%
2024/01/25	1	41.60	7	41.75	41.50	-6	4,137	-0.15%
2024/01/23	10	42.40	1	42.35	42.30	9	4,234	0.21%
2024/01/22	1	42.45	0	0.00	42.55	1	4,248	0.02%
2024/01/19	5	41.95	1.3	42.12	42.15	3.7	4,291	0.09%
2024/01/18	39	42.29	0	0.00	41.60	39	4,334	0.90%
2024/01/17	6	42.97	36	42.59	42.20	-30	4,333	-0.69%
2024/01/16	2	43.25	3	42.90	43.35	-1	4,309	-0.02%
2024/01/15	3	43.28	0	0.00	43.15	3	4,308	0.07%
2024/01/12	2	42.75	1	42.60	42.75	1	4,315	0.02%
2024/01/11	12	42.80	0	0.00	42.80	12	4,325	0.28%
2024/01/10	23	42.63	8	42.51	42.35	15	4,351	0.34%
2024/01/09	13	43.17	6	43.03	43.05	7	4,338	0.16%
2024/01/08	42	43.41	7	43.51	43.55	35	4,326	0.81%
2024/01/05	1	43.35	0	0.00	43.05	1	4,347	0.02%
2024/01/04	0	0.00	1	43.10	43.25	-1	4,341	-0.02%
2024/01/03	8	43.11	1	42.50	43.20	7	4,318	0.16%
2024/01/02	25.1	43.13	1	43.45	43.05	24.1	4,297	0.56%
2023/12/29	4	43.35	0	0.00	43.30	4	4,298	0.09%
2023/12/28	3.2	43.64	1	43.70	43.55	2.2	4,277	0.05%
2023/12/27	18	43.86	5	44.45	43.95	13	4,250	0.31%
2023/12/26	1	43.91	1	43.85	44.15	0	4,172	0.00%
2023/12/25	13	43.74	7	43.62	43.75	6	4,130	0.15%
2023/12/22	13	44.10	1	44.35	44.10	12	4,096	0.29%
2023/12/21	10	44.12	0	0.00	44.05	10	4,051	0.25%
2023/12/20	11	44.87	0	0.00	44.65	11	3,989	0.28%
2023/12/19	12	45.06	7	45.08	45.00	5	3,943	0.13%
2023/12/18	13	46.40	6	47.65	46.05	7	3,839	0.18%
2023/12/15	17.1	48.73	37.1	48.63	48.05	-20	3,768	-0.53%
2023/12/14	9	46.76	9	46.61	47.40	0	3,495	0.00%
2023/12/13	27.1	47.53	23.5	47.90	46.45	3.6	3,474	0.10%
2023/12/12	17.2	46.86	75.8	46.70	47.60	-58.6	3,179	-1.84%
2023/12/11	6.2	44.44	0	0.00	44.20	6.2	2,933	0.21%
2023/12/08	8	44.71	10.5	44.70	44.50	-2.5	2,993	-0.08%
2023/12/07	4.3	44.10	0	44.15	43.80	4.2	3,090	0.14%
2023/12/06	0.2	44.54	2	44.35	44.35	-1.8	3,137	-0.06%
2023/12/05	0.3	44.75	1.1	44.72	44.45	-0.8	3,194	-0.03%
2023/12/04	1	45.30	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0.4	45.05	2	44.95	45.10	-1.6	3,339	-0.05%
2023/11/30	2	45.52	12.2	45.50	45.00	-10.1	3,365	-0.30%
2023/11/29	5.2	44.90	0	0.00	45.20	5.2	3,346	0.15%
2023/11/28	5.1	44.49	14	44.61	44.85	-8.9	3,332	-0.27%
2023/11/27	0	0.00	6	43.90	43.85	-6	3,299	-0.18%
2023/11/24	3	43.98	6	43.99	43.85	-3	3,305	-0.09%
2023/11/21	6	44.01	4	44.13	43.60	2	3,334	0.06%
2023/11/20	1	44.05	3	43.97	44.05	-2	3,340	-0.06%
2023/11/17	1	43.65	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1	43.00	1	43.60	43.80	0	3,373	0.00%
2023/11/15	1	43.00	5	43.11	43.00	-4	3,371	-0.12%
2023/11/14	11	42.72	0	0.00	42.65	11	3,404	0.32%
2023/11/09	15	42.45	0	0.00	42.40	15	3,456	0.43%
2023/11/08	13	43.48	3	43.47	43.15	10	3,457	0.29%
2023/11/07	37	43.10	0	0.00	43.00	37	3,444	1.07%
2023/11/06	11	43.50	34	43.72	43.50	-23	3,448	-0.67%
2023/11/03	1	45.10	1	45.45	44.85	0	3,442	0.00%
2023/11/02	2	45.13	10	45.23	45.15	-8	3,480	-0.23%
2023/11/01	4	43.38	1	44.00	44.60	3	3,501	0.09%
2023/10/31	12	43.75	1.1	44.01	43.60	10.9	3,473	0.31%
2023/10/30	3	45.18	1	45.55	45.10	2	3,470	0.06%
2023/10/27	1	46.65	4	46.35	45.80	-3	3,464	-0.09%
2023/10/25	4	46.66	1	46.75	46.15	3	3,467	0.09%
2023/10/24	0.1	46.40	30	46.57	46.70	-29.9	3,475	-0.86%
2023/10/23	0.3	46.05	0	0.00	46.00	0.3	3,507	0.01%
2023/10/20	1	45.85	3	46.12	46.00	-2	3,539	-0.06%
2023/10/19	3.1	45.65	1.3	45.42	45.90	1.9	3,586	0.05%
2023/10/18	1	45.95	1	46.10	45.90	0	3,621	0.00%
2023/10/17	2	46.33	0	0.00	46.05	2	3,611	0.06%
2023/10/16	1	46.25	1	46.25	46.35	0	3,738	0.00%
2023/10/13	1	46.50	2	46.45	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	3	45.27	45.85	-3	3,963	-0.08%
2023/10/11	3	45.47	5	45.29	45.05	-2	4,050	-0.05%
2023/10/06	8	45.81	2	45.95	45.95	6	4,134	0.15%
2023/10/05	0	0.00	16	45.88	46.00	-16	4,280	-0.37%
2023/10/03	1	45.05	0	0.00	45.00	1	4,457	0.02%
2023/10/02	2.3	44.95	2	44.45	45.00	0.3	4,520	0.01%
2023/09/28	1	44.30	2	44.28	44.00	-1	4,614	-0.02%
2023/09/27	0	0.00	5	44.00	44.00	-5	4,641	-0.11%
2023/09/26	0	0.00	1	44.75	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	1	45.25	44.95	-1	4,702	-0.02%
2023/09/22	0	45.00	3	44.90	45.20	-3	4,714	-0.06%
2023/09/20	36	44.91	3.4	45.33	44.90	32.6	4,817	0.68%
2023/09/19	3	45.98	4.7	46.36	45.70	-1.7	4,900	-0.03%
2023/09/18	2.5	46.86	10	47.04	46.70	-7.5	4,853	-0.15%
2023/09/15	4	46.65	60	46.75	46.50	-56	4,802	-1.17%
2023/09/14	0	0.00	4	46.05	46.00	-4	4,750	-0.08%
2023/09/13	1.2	46.00	13	46.00	45.90	-11.8	4,749	-0.25%
2023/09/12	17	45.67	20.3	45.68	45.65	-3.3	4,776	-0.07%
2023/09/11	4.1	44.60	5.1	44.95	44.40	-1	4,792	-0.02%
2023/09/08	8	44.87	9.2	44.81	44.85	-1.2	5,009	-0.02%
2023/09/07	10	44.96	14.3	45.00	44.85	-4.3	4,970	-0.09%
2023/09/06	0	43.85	33	43.95	44.30	-33	4,892	-0.67%
2023/09/05	9	43.46	13	43.59	43.55	-4	4,848	-0.08%
2023/09/04	0.5	43.06	0	0.00	43.20	0.5	4,859	0.01%
2023/09/01	1	42.75	0	0.00	43.10	1	4,864	0.02%
2023/08/31	1	42.60	0	0.00	42.60	1	4,871	0.02%
2023/08/30	0	0.00	2.3	42.58	42.45	-2.3	4,885	-0.05%
2023/08/29	1.3	42.01	2	41.98	42.50	-0.7	4,909	-0.01%
2023/08/28	1	42.20	0	0.00	42.00	1	4,910	0.02%
2023/08/25	5	41.50	5	41.55	42.15	0	4,910	0.00%
2023/08/24	6	41.79	21	41.96	41.75	-15	4,913	-0.31%
2023/08/23	0.4	41.99	0	0.00	42.00	0.4	4,928	0.01%
2023/08/22	0.1	41.70	1	41.40	41.65	-1	4,921	-0.02%
2023/08/21	2	40.95	1	41.40	41.10	1	4,900	0.02%
2023/08/18	3	41.30	1	41.25	41.25	2	4,893	0.04%
2023/08/17	5	40.33	0.1	40.00	40.80	4.9	4,877	0.10%
2023/08/16	3	39.33	2.1	39.48	39.90	0.9	4,857	0.02%
2023/08/15	1	39.15	0.3	39.25	39.25	0.7	4,833	0.01%
2023/08/14	1.1	39.09	2.4	39.08	39.25	-1.4	4,827	-0.03%
2023/08/11	2.4	40.35	0.1	40.50	39.95	2.3	4,795	0.05%
2023/08/10	2.2	40.01	6	40.11	40.00	-3.8	4,773	-0.08%
2023/08/09	26	40.49	2.4	40.93	40.45	23.6	4,724	0.50%
2023/08/08	3	41.73	0	0.00	41.50	3	4,637	0.06%
2023/08/07	2	42.23	0	0.00	42.30	2	4,601	0.04%
2023/08/04	5.1	42.52	0	0.00	42.70	5.1	4,583	0.11%
2023/08/02	6.4	42.05	1	42.00	42.45	5.4	4,603	0.12%
2023/08/01	7	42.68	0	0.00	43.05	7	4,540	0.15%
2023/07/31	34	42.85	3	42.95	42.50	31	4,534	0.68%
2023/07/28	26	43.72	1	43.70	43.50	25	4,463	0.56%
2023/07/27	8	43.41	2.3	43.38	43.60	5.7	4,464	0.13%
2023/07/26	2.3	42.82	1	42.75	42.75	1.3	4,454	0.03%
2023/07/25	2.1	43.56	6.4	43.58	43.55	-4.3	4,430	-0.10%
2023/07/24	18.4	43.41	2	43.35	43.05	16.4	4,423	0.37%
2023/07/21	17.2	44.58	20.1	44.63	44.40	-2.9	4,421	-0.07%
2023/07/20	1.1	45.63	0	0.00	45.60	1.1	4,426	0.02%
2023/07/19	35.1	46.25	8	46.43	45.60	27.1	4,456	0.61%
2023/07/18	20.6	48.66	29	48.61	48.60	-8.5	4,399	-0.19%
2023/07/17	16.9	48.75	45	48.78	48.90	-28.2	4,293	-0.66%
2023/07/14	6.1	47.89	16	47.99	48.45	-9.9	4,239	-0.23%
2023/07/13	9	47.92	2.2	47.38	47.35	6.8	4,166	0.16%
2023/07/12	14	48.08	13.2	48.03	48.10	0.9	4,123	0.02%
2023/07/11	27	47.79	9.2	47.82	47.80	17.8	4,014	0.44%
2023/07/10	0.3	47.07	0	0.00	47.30	0.3	3,981	0.01%
2023/07/07	5.9	46.58	4	46.95	46.70	1.9	3,963	0.05%
2023/07/06	13.4	47.67	9	47.73	47.75	4.4	3,922	0.11%
2023/07/05	2	47.00	3	47.20	47.35	-1	3,870	-0.03%
2023/07/04	1.3	46.83	43.1	46.80	46.75	-41.8	3,838	-1.09%
2023/07/03	11.2	47.44	13	47.49	47.30	-1.8	3,841	-0.05%
2023/06/30	2.6	46.94	0	0.00	47.30	2.6	3,822	0.07%
2023/06/29	1.8	47.01	2	46.70	46.95	-0.2	3,842	-0.01%
2023/06/28	9	47.38	23.3	47.04	47.20	-14.3	3,834	-0.37%
2023/06/27	24.1	47.21	25.6	47.23	46.60	-1.5	3,836	-0.04%
2023/06/21	3.2	46.11	0	0.00	46.15	3.2	3,831	0.08%
2023/06/20	1	45.90	5	46.20	45.95	-4	3,980	-0.10%
2023/06/19	54	46.26	2	46.25	46.25	52	4,117	1.26%
2023/06/16	10.1	46.28	9	46.47	46.65	1.1	4,269	0.03%
2023/06/15	10.3	46.17	3.1	46.48	46.40	7.2	4,270	0.17%
2023/06/14	10.3	46.20	8	46.10	46.30	2.3	4,244	0.05%
2023/06/13	0	0.00	5	44.50	44.50	-5	4,099	-0.12%
2023/06/09	8	43.87	1	43.70	43.90	7	4,224	0.17%
2023/06/08	6	44.56	8	44.50	44.05	-2	4,254	-0.05%
2023/06/07	0	0.00	1	44.95	45.20	-1	4,335	-0.02%
2023/06/06	2.2	44.86	2	44.90	45.20	0.2	4,371	0.00%
2023/06/05	0	0.00	2	45.43	45.40	-2	4,430	-0.05%
2023/06/02	2	45.03	1	45.18	44.75	1	4,433	0.02%
2023/06/01	0	0.00	10.1	44.65	44.65	-10.1	4,454	-0.23%
2023/05/31	4	45.00	3.3	44.96	44.95	0.7	4,466	0.02%
2023/05/30	17	44.81	0	0.00	44.95	17	4,461	0.38%
2023/05/29	1	44.80	3	44.82	44.80	-2	4,461	-0.04%
2023/05/26	4	44.21	1	44.35	44.05	3	4,455	0.07%
2023/05/25	2	43.95	1	44.20	44.05	1	4,447	0.02%
2023/05/24	3	43.88	2	44.05	44.00	1	4,492	0.02%
2023/05/23	3	44.18	0	44.25	44.10	3	4,510	0.07%
2023/05/22	0	0.00	3	43.73	43.70	-3	4,504	-0.07%
2023/05/19	3	43.27	0	0.00	43.20	3	4,523	0.07%
2023/05/18	2	43.55	24	43.42	43.50	-22	4,597	-0.48%
2023/05/17	2	42.95	3	43.05	43.00	-1	4,643	-0.02%
2023/05/16	1	42.85	2	42.85	42.80	-1	4,638	-0.02%
2023/05/15	1	42.40	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	0.00	30	42.30	42.40	-30	4,730	-0.63%
2023/05/11	39	42.07	0.1	42.35	42.05	38.9	4,834	0.81%
2023/05/10	2	42.53	0	0.00	42.60	2	4,903	0.04%
2023/05/09	2	42.68	9	42.85	42.60	-7	4,975	-0.14%
2023/05/05	1	43.95	3	44.18	43.95	-2	5,039	-0.04%
2023/05/03	1	44.15	71	43.99	44.10	-70	5,198	-1.35%
2023/05/02	3	44.02	6	43.86	44.00	-3	5,268	-0.06%
2023/04/28	0	0.00	3	43.12	43.20	-3	5,378	-0.06%
2023/04/27	1	43.20	0.1	43.20	43.20	0.9	5,360	0.02%
2023/04/26	41.1	42.35	0.8	42.36	42.50	40.3	5,334	0.76%
2023/04/25	23	43.00	0	0.00	42.55	23	5,320	0.43%
2023/04/24	34.1	43.61	0	0.00	43.55	34.1	5,314	0.64%
2023/04/21	15.1	44.41	20	44.31	44.10	-4.9	5,301	-0.09%
2023/04/20	3	45.37	5.1	45.71	45.15	-2.1	5,273	-0.04%
2023/04/19	8.1	45.44	1	45.30	45.25	7.1	5,337	0.13%
2023/04/18	6.5	46.28	1	46.15	46.15	5.5	5,261	0.10%
2023/04/17	5	46.21	16	46.15	46.15	-11	5,238	-0.21%
2023/04/14	8	46.66	1	46.70	46.70	7	5,182	0.14%
2023/04/13	37.3	47.54	26	47.31	46.85	11.3	5,147	0.22%
2023/04/12	12	47.93	4	48.09	48.35	8	5,035	0.16%
2023/04/11	5	48.50	13	48.56	48.30	-8	4,993	-0.16%
2023/04/10	7.1	48.40	4.1	47.98	48.65	3	4,980	0.06%
2023/04/07	2	47.88	0	0.00	47.90	2	4,918	0.04%
2023/04/06	7	47.83	0	0.00	47.60	7	4,906	0.14%
2023/03/31	8.2	48.67	12	49.04	48.50	-3.8	4,867	-0.08%
2023/03/30	5.2	48.68	1	48.65	48.65	4.2	4,837	0.09%
2023/03/29	13	48.06	4	47.90	48.00	9	4,819	0.19%
2023/03/28	11	48.87	17	49.09	48.10	-6	4,807	-0.12%
2023/03/27	26	48.71	8.1	49.00	48.90	17.9	4,706	0.38%
2023/03/24	4	49.28	20.1	49.40	49.35	-16.1	4,633	-0.35%
2023/03/23	32	49.06	21	49.19	49.55	11	4,531	0.24%
2023/03/22	4	48.41	27	48.65	48.90	-23	4,355	-0.53%
2023/03/21	9	48.06	32	48.16	47.70	-23	4,191	-0.55%
2023/03/20	1.2	47.22	19	46.80	47.20	-17.8	4,007	-0.44%
2023/03/17	25	46.62	21	46.45	46.20	4	3,945	0.10%
2023/03/16	34	46.24	28.2	46.47	46.45	5.8	3,860	0.15%
2023/03/15	8.1	46.03	6.3	46.08	45.95	1.8	3,782	0.05%
2023/03/14	1.3	44.93	1.2	45.09	44.90	0.1	3,738	0.00%
2023/03/13	3.2	44.49	1	44.45	44.75	2.2	3,733	0.06%
2023/03/10	6.1	46.08	3.2	45.75	45.40	3	3,731	0.08%
2023/03/09	11.2	46.57	7.1	46.69	46.20	4.1	3,782	0.11%
2023/03/08	1.1	46.72	7	46.68	46.90	-5.9	3,772	-0.16%
2023/03/07	4	46.21	5	46.24	46.10	-1	3,742	-0.03%
2023/03/06	4	46.00	10	45.78	46.05	-6	3,738	-0.16%
2023/03/03	3	45.02	1	45.00	45.00	2	3,738	0.05%
2023/03/02	2	44.83	0	0.00	44.75	2	3,832	0.05%
2023/03/01	0	0.00	26	44.49	45.10	-26	3,897	-0.67%
2023/02/24	0	0.00	7.5	44.86	44.90	-7.5	3,889	-0.19%
2023/02/23	25	45.30	1	45.35	45.35	24	3,899	0.62%
2023/02/22	7	45.00	0	0.00	45.15	7	3,948	0.18%
2023/02/21	4	46.09	3	46.44	45.85	1	3,949	0.02%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/17	7	46.11	5.1	46.12	46.25	1.9	4,126	0.05%
2023/02/16	4.5	45.92	6	45.71	46.45	-1.5	4,165	-0.04%
2023/02/15	7	44.83	0	0.00	45.05	7	4,284	0.16%
2023/02/14	0	0.00	1	45.30	45.05	-1	4,354	-0.02%
2023/02/13	5	45.42	2	45.35	45.15	3	4,433	0.07%
2023/02/10	11	46.19	1	45.70	45.70	10	4,528	0.22%
2023/02/09	1.6	46.73	8	46.76	46.65	-6.4	4,594	-0.14%
2023/02/08	9	46.38	3	46.45	46.15	6	4,578	0.13%
2023/02/07	1.1	45.33	5	46.01	46.20	-3.9	4,562	-0.09%
2023/02/06	1	45.05	7	45.10	44.70	-6	4,616	-0.13%
2023/02/03	3	45.72	14	45.83	45.55	-11	4,610	-0.24%
2023/02/02	7.5	46.09	8.1	46.09	46.10	-0.6	4,610	-0.01%
2023/02/01	6	45.38	10	45.40	45.50	-4	4,585	-0.09%
2023/01/31	4	44.63	4	44.74	44.85	0	4,618	0.00%
2023/01/30	2.2	44.21	18	43.32	44.50	-15.8	4,570	-0.35%
2023/01/17	0	0.00	0	42.35	42.10	0	4,472	0.00%
2023/01/16	3	41.93	0	0.00	42.20	3	4,562	0.07%
2023/01/13	21	42.05	0	0.00	41.80	21	4,593	0.46%
2023/01/12	0	0.00	6	42.61	42.55	-6	4,600	-0.13%
2023/01/10	6	43.69	9	43.64	43.90	-3	4,666	-0.06%
2023/01/09	3	44.20	34	43.58	44.25	-31	4,683	-0.66%
2023/01/06	0	0.00	1	42.20	42.50	-1	4,652	-0.02%
2023/01/05	3	42.40	9	42.02	41.65	-6	4,758	-0.13%
2023/01/03	5	41.60	0	0.00	41.45	5	4,896	0.10%
2022/12/30	6	40.98	0	0.00	40.80	6	4,942	0.12%
2022/12/29	5	40.65	0	0.00	41.00	5	5,014	0.10%
2022/12/28	3	40.88	2	40.75	40.75	1	5,203	0.02%
2022/12/27	25	42.20	2	42.45	42.15	23	5,257	0.44%
2022/12/26	1	41.90	1	42.00	41.80	0	5,361	0.00%
2022/12/23	1	41.20	0	41.95	41.80	1	5,471	0.02%
2022/12/20	7	42.41	6	41.97	41.85	1	6,069	0.02%
2022/12/16	0	0.00	1	43.75	43.65	-1	6,368	-0.02%
2022/12/15	1	44.75	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	1	44.45	44.80	-1	6,467	-0.02%
2022/12/13	1	44.15	0	0.00	43.85	1	6,483	0.02%
2022/12/12	3	43.82	0	0.00	43.75	3	6,505	0.05%
2022/12/09	6	44.79	2	44.55	44.25	4	6,550	0.06%
2022/12/08	1	44.75	1	44.65	44.85	0	6,563	0.00%
2022/12/07	6	45.70	1	44.75	44.75	5	6,595	0.08%
2022/12/06	6.1	46.49	4.3	46.25	46.00	1.8	6,609	0.03%
2022/12/05	0	0.00	1	47.60	47.70	-1	6,613	-0.02%
2022/12/02	9	47.71	8	47.66	47.60	1	6,622	0.02%
2022/12/01	8	47.70	23.1	47.57	47.70	-15.1	6,644	-0.23%
2022/11/30	14	45.71	2	45.63	45.95	12	6,594	0.18%
2022/11/29	8	44.86	3	44.75	45.20	5	6,728	0.07%
2022/11/28	2	45.85	4	45.96	45.55	-2	6,740	-0.03%
2022/11/25	9	46.37	7	46.57	45.90	2	6,802	0.03%
2022/11/24	1	46.45	7	46.15	46.50	-6	6,820	-0.09%
2022/11/23	24.3	46.04	19	45.63	45.20	5.3	6,795	0.08%
2022/11/22	3	45.63	2	45.58	45.65	1	6,842	0.01%
2022/11/21	4	46.06	0	0.00	45.85	4	7,128	0.06%
2022/11/18	7	46.18	9	45.59	45.65	-2	7,432	-0.03%
2022/11/17	2	46.05	4.5	45.85	46.20	-2.5	7,423	-0.03%
2022/11/16	1	45.35	8	46.01	46.10	-7	7,464	-0.09%
2022/11/15	1	45.35	5	45.79	46.00	-4	7,430	-0.05%
2022/11/14	3	44.82	4	45.23	45.00	-1	7,468	-0.01%
2022/11/11	19	45.43	48	45.05	44.75	-29	7,530	-0.39%
2022/11/10	4	43.39	26	43.91	43.80	-22	7,430	-0.30%
2022/11/09	1	42.80	35	42.86	43.00	-34	7,527	-0.45%
2022/11/08	19	42.70	19	42.73	42.25	0	7,570	0.00%
2022/11/07	7	41.99	13	42.02	42.35	-6	7,805	-0.08%
2022/11/04	9	41.90	15.2	41.65	42.20	-6.2	8,032	-0.08%
2022/11/03	9	41.34	2.2	41.32	41.40	6.8	8,027	0.08%
2022/11/02	8	40.89	17	40.94	41.00	-9	8,098	-0.11%
2022/11/01	6	40.20	7	40.26	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	23	39.95	39.90	-23	8,129	-0.28%
2022/10/28	32.1	39.03	4	39.36	39.05	28.1	8,131	0.34%
2022/10/27	24.1	39.97	11.1	39.62	39.95	13	8,121	0.16%
2022/10/26	7	38.21	8	37.79	37.60	-1	8,063	-0.01%
2022/10/25	6	38.38	5.3	38.37	38.30	0.7	8,072	0.01%
2022/10/24	6	39.38	6	39.81	38.95	0	8,111	0.00%
2022/10/21	4	38.60	0	0.00	39.05	4	8,078	0.05%
2022/10/20	4	38.91	0	0.00	38.70	4	8,089	0.05%
2022/10/19	5	39.01	5	39.48	39.00	0	8,105	0.00%
2022/10/18	13	39.23	9	40.00	39.55	4	8,090	0.05%
2022/10/17	2	37.85	3	39.15	39.80	-1	8,162	-0.01%
2022/10/14	1.1	37.91	30.5	38.52	38.95	-29.4	8,231	-0.36%
2022/10/13	30	37.13	3.5	37.21	36.40	26.5	8,282	0.32%
2022/10/12	7.1	38.71	18.2	38.91	38.70	-11.1	8,242	-0.13%
2022/10/11	1.1	38.48	3	38.38	38.40	-1.9	8,291	-0.02%
2022/10/07	1	40.30	0	0.00	40.60	1	8,336	0.01%
2022/10/06	17	41.19	4.1	41.13	41.10	12.9	8,352	0.15%
2022/10/05	10	41.53	33.1	41.72	40.80	-23.1	8,345	-0.28%
2022/10/04	1	39.70	12	39.83	39.90	-11	8,311	-0.13%
2022/10/03	16	38.58	5	38.78	38.60	11	8,391	0.13%
2022/09/30	9	38.81	28	38.47	39.45	-19	8,407	-0.23%
2022/09/29	13	38.98	23	38.73	38.30	-10	8,428	-0.12%
2022/09/28	22.1	38.41	3	38.62	37.90	19.1	8,439	0.23%
2022/09/27	7	38.89	6	38.64	40.30	1	8,331	0.01%
2022/09/26	27.6	41.64	99.1	40.50	40.15	-71.5	8,083	-0.88%
2022/09/23	2	45.10	1	45.35	44.60	1	7,976	0.01%
2022/09/22	7	45.61	0	0.00	45.80	7	7,992	0.09%
2022/09/21	11.5	45.58	1	45.45	45.35	10.5	7,978	0.13%
2022/09/19	1	46.80	0	0.00	46.80	1	8,015	0.01%
2022/09/16	5.1	47.56	7	48.08	47.25	-1.9	8,045	-0.02%
2022/09/15	10	49.05	2	48.55	48.25	8	8,114	0.10%
2022/09/14	2	47.60	3	47.20	48.80	-1	8,186	-0.01%
2022/09/13	11	49.05	8	49.21	48.90	3	8,228	0.04%
2022/09/12	11	49.22	4	49.50	49.30	7	8,309	0.08%
2022/09/08	8	47.59	2	47.60	48.00	6	8,404	0.07%
2022/09/07	3	46.37	4	46.81	46.50	-1	8,480	-0.01%
2022/09/06	15	48.32	13	47.93	47.30	2	8,494	0.02%
2022/09/05	11.1	49.06	7	48.64	48.50	4.1	8,483	0.05%
2022/09/02	20	51.59	5	51.54	51.00	15	8,479	0.18%
2022/09/01	4	51.05	116	51.05	51.10	-112	8,484	-1.32%	大賣/鉅額交易
2022/08/31	3	51.57	13	51.48	52.20	-10	8,464	-0.12%
2022/08/30	14	51.20	1.3	51.78	52.00	12.7	8,477	0.15%
2022/08/29	10	50.65	10.8	50.85	50.70	-0.8	8,441	-0.01%
2022/08/26	46.1	53.29	17	53.24	52.70	29.1	8,393	0.35%
2022/08/25	27.5	52.93	67.2	52.95	53.60	-39.7	8,176	-0.49%
2022/08/24	11	50.35	6	50.82	50.30	5	7,970	0.06%
2022/08/23	15	50.21	11	50.01	50.70	4	8,204	0.05%
2022/08/22	10	50.98	13	50.84	50.80	-3	8,484	-0.04%
2022/08/19	23.1	52.01	9.2	51.92	51.60	13.9	8,626	0.16%
2022/08/18	13	50.93	19	50.96	51.50	-6	8,886	-0.07%
2022/08/17	20	51.24	5	51.16	50.90	15	8,984	0.17%
2022/08/16	19	51.14	11.1	51.27	51.00	7.9	9,064	0.09%
2022/08/15	1	50.00	17	50.11	50.20	-16	8,954	-0.18%
2022/08/12	117	50.65	13.2	50.51	50.30	103.8	8,964	1.16%	大買/鉅額交易
2022/08/11	32	49.50	35	49.51	49.60	-3	8,792	-0.03%
2022/08/10	1.1	46.91	10	47.49	47.60	-8.9	8,698	-0.10%
2022/08/09	6	47.18	15.4	46.82	47.10	-9.4	8,845	-0.11%
2022/08/08	11.3	45.78	1	45.90	45.95	10.3	9,344	0.11%
2022/08/05	108.1	46.25	4	46.31	46.50	104.1	9,800	1.06%	大買/鉅額交易
2022/08/04	1.1	44.59	9	44.37	45.30	-7.9	9,801	-0.08%
2022/08/03	11.1	45.73	2	45.10	45.10	9.1	9,954	0.09%
2022/08/02	2.1	45.66	0	0.00	45.45	2.1	10,187	0.02%
2022/08/01	1	47.25	10	47.30	47.15	-9	10,426	-0.09%
2022/07/29	12	48.07	1	47.75	47.75	11	10,543	0.10%
2022/07/28	3	47.48	2	47.48	47.00	1	10,780	0.01%
2022/07/27	4	46.24	3	46.48	47.15	1	10,957	0.01%
2022/07/26	4.1	46.56	28	46.32	45.90	-23.9	10,981	-0.22%
2022/07/25	3	47.43	0	0.00	47.55	3	11,009	0.03%
2022/07/22	26.1	48.37	12	48.28	48.10	14.1	11,136	0.13%
2022/07/21	20	47.94	20	48.25	48.95	0	11,207	0.00%
2022/07/20	14	47.57	15.1	47.78	47.25	-1.1	11,225	-0.01%
2022/07/19	8	46.40	13	46.38	46.55	-5	11,345	-0.04%
2022/07/18	6	48.00	2	48.15	48.20	4	11,402	0.04%
2022/07/15	10	46.80	12.3	47.23	47.55	-2.3	11,364	-0.02%
2022/07/14	4	45.28	18.2	45.95	46.15	-14.2	11,335	-0.13%
2022/07/13	14	45.29	1.3	45.25	44.80	12.7	11,443	0.11%
2022/07/12	8.3	45.11	4	44.60	44.00	4.3	11,600	0.04%
2022/07/11	26.4	47.52	16	47.82	47.30	10.4	11,749	0.09%
2022/07/08	4	46.35	4.1	46.33	46.40	-0.1	11,789	0.00%
2022/07/07	15	44.21	2.1	44.56	44.90	12.9	11,800	0.11%
2022/07/06	3	44.28	9.3	43.85	43.30	-6.3	12,100	-0.05%
2022/07/05	14.3	45.43	1.2	46.00	46.00	13.1	12,371	0.11%
2022/07/04	1.1	44.58	1	45.60	44.55	0.1	12,364	0.00%
2022/07/01	5	46.87	7.6	46.77	45.05	-2.6	12,365	-0.02%
2022/06/30	8	48.51	9	49.27	48.05	-1	12,273	-0.01%
2022/06/29	13	50.28	6	50.37	50.50	7	12,324	0.06%
2022/06/28	3.1	51.05	13	51.02	51.00	-9.9	12,440	-0.08%
2022/06/27	2	52.10	13.2	52.24	52.40	-11.2	12,592	-0.09%
2022/06/24	3	50.30	9.2	50.50	50.50	-6.2	12,776	-0.05%
2022/06/23	27.1	50.15	35.7	49.62	49.95	-8.6	13,229	-0.06%
2022/06/22	1.1	50.83	8.1	50.69	50.20	-7.1	14,000	-0.05%
2022/06/21	11	51.18	3	51.73	52.40	8	14,530	0.06%
2022/06/20	20.1	51.59	10	52.80	50.20	10.1	14,839	0.07%
2022/06/17	12.1	53.09	4	52.98	52.60	8.1	14,885	0.05%
2022/06/16	8.1	55.97	15	56.13	54.60	-7	14,888	-0.05%
2022/06/15	4.1	57.44	4	57.63	57.00	0.1	14,993	0.00%
2022/06/14	14.1	57.55	5	57.58	58.40	9.1	15,309	0.06%
2022/06/13	37.1	58.27	40	58.35	57.70	-2.9	15,378	-0.02%
2022/06/10	16.2	60.28	7	60.43	60.50	9.2	15,371	0.06%
2022/06/09	4	61.38	3	61.47	61.00	1	15,626	0.01%
2022/06/08	6.1	61.28	5.1	61.52	60.80	1	15,664	0.01%
2022/06/07	8.1	61.07	1	61.30	61.30	7.1	15,905	0.04%
2022/06/06	7	61.10	3	61.17	61.00	4	16,035	0.02%
2022/06/02	7.1	61.74	6.2	61.51	61.60	0.9	16,288	0.01%
2022/06/01	11.5	61.56	3	61.83	61.60	8.5	16,483	0.05%
2022/05/31	63.4	62.35	29	62.57	62.30	34.4	16,488	0.21%
2022/05/30	19	62.28	34.2	62.24	62.00	-15.2	16,441	-0.09%
2022/05/27	15	60.99	10.1	60.80	60.70	4.9	16,268	0.03%
2022/05/26	111	60.70	117	59.94	60.00	-6	16,175	-0.04%	大買/大賣/
2022/05/25	11	58.89	9	59.46	59.80	2	15,883	0.01%
2022/05/24	13	59.22	12	57.77	57.50	1	15,892	0.01%
2022/05/23	14	59.66	7	59.59	59.40	7	15,785	0.04%
2022/05/20	3	59.20	20	59.26	59.60	-17	15,830	-0.11%
2022/05/19	31.1	58.04	1	59.40	59.60	30.1	15,801	0.19%
2022/05/18	7	59.60	22.3	59.61	59.30	-15.3	15,781	-0.10%
2022/05/17	36	58.85	23	58.89	60.10	13	15,738	0.08%
2022/05/16	48	60.29	47.1	59.67	58.60	1	15,715	0.01%
2022/05/13	21	58.31	40.6	59.07	59.70	-19.6	15,340	-0.13%
2022/05/12	19	56.21	26.5	55.87	55.50	-7.5	15,166	-0.05%
2022/05/11	30.5	57.33	18.1	57.12	56.90	12.4	15,825	0.08%
2022/05/10	7.1	55.75	8	56.21	58.00	-0.9	16,239	-0.01%
2022/05/09	4	56.93	8	57.05	56.60	-4	16,322	-0.02%
2022/05/06	23.2	55.31	3.1	55.17	55.50	20.1	16,342	0.12%
2022/05/05	10	57.43	14.1	57.22	57.80	-4.1	16,717	-0.02%
2022/05/04	10	55.61	2	55.60	55.60	8	16,714	0.05%
2022/05/03	2	55.35	5	55.04	55.50	-3	16,822	-0.02%
2022/04/29	1	54.90	3	55.00	54.30	-2	17,101	-0.01%
2022/04/28	21.1	54.78	2	54.35	54.70	19.1	17,318	0.11%
2022/04/27	77	52.04	20	52.22	53.80	57	17,354	0.33%
2022/04/26	20.1	55.22	2	55.00	54.70	18.1	17,287	0.10%
2022/04/25	3	54.83	5	54.78	54.20	-2	17,357	-0.01%
2022/04/22	27.2	58.32	2	58.50	57.90	25.2	17,523	0.14%
2022/04/21	3	60.07	6.1	60.05	59.90	-3.1	17,766	-0.02%
2022/04/20	8.3	59.20	1	59.10	58.90	7.3	18,011	0.04%
2022/04/19	18	60.09	8.1	60.37	59.30	10	18,412	0.05%
2022/04/18	18.1	59.51	8.1	59.65	59.00	10	18,403	0.05%
2022/04/15	34.3	58.84	32.5	59.13	58.40	1.8	18,432	0.01%
2022/04/14	20.1	61.31	3	61.67	60.80	17.1	18,655	0.09%
2022/04/13	12	61.98	17	62.38	62.40	-5	18,634	-0.03%
2022/04/12	42	61.66	31.3	62.02	60.90	10.8	18,821	0.06%
2022/04/11	19.1	64.65	33.5	64.95	62.60	-14.4	18,728	-0.08%
2022/04/08	15.1	67.99	7	68.10	68.00	8.1	18,893	0.04%
2022/04/07	9.2	68.97	7	68.76	68.00	2.2	18,970	0.01%
2022/04/06	5.2	68.52	4	68.50	69.40	1.2	19,232	0.01%
2022/04/01	19.1	67.85	13	67.62	69.00	6.1	19,662	0.03%
2022/03/31	8.9	69.15	1	69.40	68.90	7.9	19,841	0.04%
2022/03/30	14	69.99	10	70.31	69.80	4	19,946	0.02%
2022/03/29	26	70.03	9	70.01	70.00	17	20,416	0.08%
2022/03/28	46.5	69.11	9	69.37	70.50	37.5	20,327	0.18%
2022/03/25	113.4	72.36	30	72.81	71.10	83.4	20,092	0.42%	大買/
2022/03/24	62.2	76.36	37.7	76.02	76.30	24.5	19,374	0.13%
2022/03/23	27	78.45	43.2	78.88	79.00	-16.2	19,064	-0.08%
2022/03/22	12.7	76.99	20.3	76.92	77.20	-7.6	19,631	-0.04%
2022/03/21	1.1	75.80	10.3	76.08	75.80	-9.2	19,753	-0.05%
2022/03/18	12.1	75.04	9.1	75.01	75.30	2.9	20,122	0.01%
2022/03/17	11	73.95	21	74.29	74.90	-10	20,327	-0.05%
2022/03/16	4.2	71.23	9	70.80	70.40	-4.9	20,662	-0.02%
2022/03/15	5	71.20	11	70.75	70.20	-6	21,408	-0.03%
2022/03/14	22	73.10	19	73.15	72.50	3	23,269	0.01%
2022/03/11	3	70.97	4	70.43	71.40	-1	23,531	0.00%
2022/03/10	9.5	71.90	22	72.40	71.70	-12.6	24,096	-0.05%
2022/03/09	1.3	68.88	3	69.03	68.60	-1.7	24,579	-0.01%
2022/03/08	13.1	70.41	27.4	70.00	68.10	-14.3	25,744	-0.06%
2022/03/07	31.8	72.78	5	72.44	72.00	26.8	27,870	0.10%
2022/03/04	10	76.72	32.1	77.10	76.50	-22.1	30,560	-0.07%
2022/03/03	13	77.79	24	77.63	77.40	-11	32,162	-0.03%
2022/03/02	37.2	75.55	32	76.03	76.30	5.2	33,425	0.02%
2022/03/01	5	73.44	4.2	74.77	75.20	0.8	35,505	0.00%
2022/02/25	8.3	72.36	4	72.58	72.40	4.3	37,159	0.01%
2022/02/24	15.2	72.38	10.1	72.79	71.50	5.1	37,706	0.01%
2022/02/23	2	75.50	1	75.50	75.80	1	38,556	0.00%
2022/02/22	7	75.10	4	76.08	74.90	3	38,753	0.01%
2022/02/21	9.1	77.67	5	77.76	77.30	4.1	38,827	0.01%
2022/02/18	5	76.22	18	77.00	78.30	-13	39,120	-0.03%
2022/02/17	21	77.20	11	77.65	77.00	10	39,815	0.03%
2022/02/16	10	78.60	14	78.89	78.10	-4	39,830	-0.01%
2022/02/15	7	78.40	8	79.38	77.80	-1	40,095	0.00%
2022/02/14	32.4	78.26	46	78.34	77.80	-13.7	40,215	-0.03%
2022/02/11	55	79.58	43.5	79.95	79.70	11.5	40,771	0.03%
2022/02/10	17.3	76.95	29.1	77.28	78.10	-11.8	40,750	-0.03%
2022/02/09	44	74.83	7	74.80	74.70	37	40,664	0.09%
2022/02/08	16	73.14	15.2	72.99	73.00	0.9	41,039	0.00%
2022/02/07	42.4	72.86	23	72.61	73.40	19.4	40,868	0.05%
2022/01/26	16	75.33	10	76.11	76.80	6	40,695	0.01%
2022/01/25	20.4	76.09	17	75.86	75.40	3.4	41,051	0.01%
2022/01/24	20	74.28	20.3	74.86	75.30	-0.3	41,508	0.00%
2022/01/21	9.4	74.98	6	73.93	73.10	3.4	41,929	0.01%
2022/01/20	4.2	76.62	5	77.06	77.60	-0.8	41,885	0.00%
2022/01/19	19.3	77.07	8	77.11	77.10	11.3	41,826	0.03%
2022/01/18	16	78.90	29	79.37	78.60	-13	41,937	-0.03%
2022/01/17	34	79.66	24	79.17	79.30	10	41,950	0.02%
2022/01/14	18.2	77.66	9	77.30	78.10	9.2	42,033	0.02%
2022/01/13	9	79.89	13	79.85	79.60	-4	42,427	-0.01%
2022/01/12	32.1	79.73	30	80.38	78.20	2.1	42,420	0.01%
2022/01/11	14.2	79.09	6	78.98	78.30	8.2	42,167	0.02%
2022/01/10	32	78.93	31.1	77.14	80.00	1	42,243	0.00%
2022/01/07	22.5	79.75	57.1	78.94	78.50	-34.6	42,337	-0.08%
2022/01/06	17.5	82.23	17.5	82.07	82.90	0	41,989	0.00%
2022/01/05	37.6	84.06	7	82.79	82.50	30.6	42,144	0.07%
2022/01/04	18	84.65	35.2	85.30	85.50	-17.2	42,220	-0.04%
2022/01/03	47.9	86.22	56	86.72	84.80	-8.2	42,114	-0.02%
2021/12/30	11	85.24	22	85.47	85.50	-11	42,011	-0.03%
2021/12/29	52	85.39	39.9	85.29	85.00	12.1	42,044	0.03%
2021/12/28	29.7	85.26	51	85.42	84.20	-21.3	41,934	-0.05%
2021/12/27	17	84.18	58.3	84.39	84.70	-41.3	41,756	-0.10%
2021/12/24	35.4	83.40	11.3	83.09	82.50	24.1	41,692	0.06%
2021/12/23	63	84.23	120.5	84.29	83.20	-57.5	41,679	-0.14%	大賣/
2021/12/22	2	81.60	25	82.08	81.00	-23	41,410	-0.06%
2021/12/21	39.5	81.13	7.1	81.11	81.20	32.4	41,428	0.08%
2021/12/20	19	82.03	15.3	82.80	82.20	3.7	41,361	0.01%
2021/12/17	85	82.94	57	82.47	82.40	28	41,536	0.07%
2021/12/16	68.1	85.43	83	85.31	84.50	-14.9	41,773	-0.04%
2021/12/15	35.5	81.79	20.5	81.77	81.80	15	41,044	0.04%
2021/12/14	44.2	80.83	45.5	81.28	81.60	-1.3	41,013	0.00%
2021/12/13	45.3	83.47	21.1	83.37	82.80	24.2	40,747	0.06%
2021/12/10	29.2	85.11	31	85.36	84.90	-1.8	40,474	0.00%
2021/12/09	143.1	87.00	113.3	86.13	84.60	29.8	39,901	0.07%	大買/大賣/
2021/12/08	116.5	87.75	134.5	88.00	88.40	-18	39,235	-0.05%	大買/大賣/
2021/12/07	16.3	83.64	44.2	83.49	84.30	-27.9	37,600	-0.07%
2021/12/06	54	83.91	57.6	83.91	83.30	-3.5	37,365	-0.01%
2021/12/03	61.2	85.91	55	86.14	86.50	6.2	37,287	0.02%
2021/12/02	105	86.63	74	86.35	85.40	31	37,252	0.08%	大買/
2021/12/01	250.2	84.87	278.2	84.95	86.70	-28	36,316	-0.08%	大買/大賣/
2021/11/30	290.5	86.00	225.3	85.79	81.80	65.2	34,565	0.19%	大買/大賣/
2021/11/29	108	80.48	175.2	81.77	84.90	-67.2	32,731	-0.21%	大買/大賣/
2021/11/26	116	77.76	106	77.57	77.20	10	31,324	0.03%	大買/大賣/
2021/11/25	145.1	77.30	119.7	77.56	79.70	25.4	30,253	0.08%	大買/大賣/
2021/11/24	32.6	75.68	104.9	76.18	76.40	-72.3	28,302	-0.26%	大賣/
2021/11/23	36.2	70.09	26.6	69.80	69.50	9.6	27,223	0.04%
2021/11/22	59	70.24	89	70.51	71.20	-30	27,501	-0.11%
2021/11/19	8.2	68.24	19.5	68.39	67.30	-11.3	27,702	-0.04%
2021/11/18	24.8	68.22	11	68.10	67.70	13.8	27,758	0.05%
2021/11/17	24.4	68.48	35.4	68.89	68.90	-11	27,904	-0.04%
2021/11/16	43.6	69.39	71.3	69.60	68.20	-27.7	27,849	-0.10%
2021/11/15	9.9	67.66	8	67.84	67.40	1.9	27,355	0.01%
2021/11/12	62.4	67.61	45	66.82	66.80	17.4	27,411	0.06%
2021/11/11	74	68.81	50	68.67	68.60	24	27,191	0.09%
2021/11/10	75	69.39	90.8	70.03	69.60	-15.8	27,049	-0.06%
2021/11/09	76.1	68.67	83.5	68.89	68.30	-7.4	26,377	-0.03%
2021/11/08	49.2	67.50	28.6	68.04	66.60	20.6	25,834	0.08%
2021/11/05	42	67.43	51	67.44	66.30	-9	25,599	-0.04%
2021/11/04	7.1	64.99	22.2	65.19	64.70	-15.1	25,211	-0.06%
2021/11/03	39.3	64.24	8.1	64.18	64.10	31.2	25,388	0.12%
2021/11/02	44.4	66.75	30	65.78	65.50	14.4	25,396	0.06%
2021/11/01	55.5	67.25	52.5	67.25	68.00	3	25,138	0.01%
2021/10/29	70.2	64.13	48.1	64.01	64.20	22.1	24,825	0.09%
2021/10/28	16.3	62.79	20.7	62.84	61.60	-4.4	24,286	-0.02%
2021/10/27	14.6	61.89	12.3	62.09	62.10	2.3	24,335	0.01%
2021/10/26	16.3	61.98	47.9	61.71	61.20	-31.7	24,811	-0.13%
2021/10/25	11.5	61.22	3	61.33	61.60	8.5	25,087	0.03%
2021/10/22	52.5	61.82	41.4	61.70	62.00	11	25,756	0.04%
2021/10/21	26	61.68	49.3	61.68	60.50	-23.3	26,940	-0.09%
2021/10/20	37.3	58.67	31	58.76	58.30	6.3	27,151	0.02%
2021/10/19	22.3	57.52	17.2	57.38	57.10	5.1	27,572	0.02%
2021/10/18	17.2	57.08	14.7	56.83	56.80	2.4	28,329	0.01%
2021/10/15	24.4	58.25	33.2	57.85	58.80	-8.8	28,865	-0.03%
2021/10/14	5	55.40	12	55.54	55.10	-7	29,007	-0.02%
2021/10/13	37.2	56.55	18	56.86	54.90	19.2	29,386	0.07%
2021/10/12	30.1	58.59	11	60.12	57.70	19.1	29,393	0.06%
2021/10/08	16	61.49	18	61.19	61.30	-2	29,452	-0.01%
2021/10/07	5	61.52	52.2	61.27	62.10	-47.2	29,875	-0.16%
2021/10/06	42.1	59.12	2	59.90	58.50	40.1	31,380	0.13%
2021/10/05	18	58.38	35.1	59.39	60.40	-17.1	32,249	-0.05%
2021/10/04	24.6	59.76	19	60.67	58.20	5.6	32,428	0.02%
2021/10/01	19.1	61.25	9	60.69	60.50	10.1	33,205	0.03%
2021/09/30	15.5	63.10	15	62.85	63.60	0.5	34,625	0.00%
2021/09/29	34.8	63.98	16	63.75	63.20	18.8	34,630	0.05%
2021/09/28	36	67.36	8	67.58	67.10	28	34,636	0.08%
2021/09/27	34	69.26	39	68.41	68.10	-5	34,805	-0.01%
2021/09/24	20	70.02	13	69.74	69.00	7	35,209	0.02%
2021/09/23	38	70.26	37.3	70.42	69.60	0.7	35,387	0.00%
2021/09/22	25	69.13	16	69.18	69.30	9	35,842	0.03%
2021/09/17	7	68.46	5	68.68	69.40	2	36,073	0.01%
2021/09/16	7.1	68.87	29	68.88	69.00	-22	36,748	-0.06%
2021/09/15	9	67.03	9	67.16	67.10	0	37,667	0.00%
2021/09/14	5	68.30	6	68.68	68.10	-1	39,322	0.00%
2021/09/13	11.1	68.92	12	68.90	68.30	-1	40,604	0.00%
2021/09/10	27	67.89	30.3	68.29	69.30	-3.3	41,229	-0.01%
2021/09/09	34	67.03	39.1	66.82	67.00	-5.1	43,160	-0.01%
2021/09/08	97.2	66.63	95	65.51	65.00	2.2	43,523	0.01%
2021/09/07	63	69.31	31	69.60	68.60	32	43,238	0.07%
2021/09/06	17.1	70.77	13	70.89	70.60	4.1	42,950	0.01%
2021/09/03	24.3	71.12	59	71.45	72.00	-34.8	42,853	-0.08%
2021/09/02	108	72.17	89.3	71.13	68.80	18.7	43,072	0.04%	大買/
2021/09/01	11	70.10	13.5	70.00	70.70	-2.5	42,978	-0.01%
2021/08/31	43	69.99	44	70.15	70.40	-1	43,744	0.00%
2021/08/30	50	69.76	51	69.50	69.60	-1	43,580	0.00%
2021/08/27	55	69.91	77	69.09	68.70	-22	43,718	-0.05%
2021/08/26	76	69.63	61.8	69.72	70.20	14.2	43,464	0.03%
2021/08/25	87.6	68.80	111.3	68.19	68.70	-23.6	42,798	-0.06%	大賣/
2021/08/24	45	64.75	81	65.53	64.60	-36	41,825	-0.09%
2021/08/23	18.2	64.11	21	64.73	64.90	-2.8	41,991	-0.01%
2021/08/20	85	62.01	86	61.82	62.00	-1	42,002	0.00%
2021/08/19	65	61.28	36	60.89	60.00	29	42,029	0.07%
2021/08/18	19.3	58.06	16	58.54	60.30	3.3	42,809	0.01%
2021/08/17	13	59.38	47	57.55	56.00	-34	42,930	-0.08%
2021/08/16	24	59.68	17	59.91	59.20	7	42,830	0.02%
2021/08/13	20.4	61.18	39	60.60	59.80	-18.7	42,736	-0.04%
2021/08/12	8	62.68	11	62.75	63.00	-3	42,761	-0.01%
2021/08/11	92.3	63.64	78	62.07	63.00	14.3	42,854	0.03%
2021/08/10	12.6	63.71	57	63.83	62.70	-44.5	42,903	-0.10%
2021/08/09	16	67.36	20.8	67.13	65.50	-4.8	43,104	-0.01%
2021/08/06	125.3	69.69	29	69.57	69.30	96.3	43,250	0.22%	大買/
2021/08/05	37.3	70.80	102	71.19	71.60	-64.7	43,441	-0.15%	大賣/
2021/08/04	49	70.77	48	71.38	69.70	1	43,842	0.00%
2021/08/03	36	69.20	5	69.32	69.00	31	43,935	0.07%
2021/08/02	20	69.48	67	69.67	68.70	-47	44,212	-0.11%
2021/07/30	47	71.59	56	71.16	69.80	-9	44,358	-0.02%
2021/07/29	51	68.64	42	69.06	71.80	9	44,148	0.02%
2021/07/28	43	67.41	27	66.68	67.60	16	44,340	0.04%
2021/07/27	145.1	73.88	60	73.50	71.70	85.1	44,608	0.19%	大買/
2021/07/26	45	71.03	95	70.67	71.20	-50	43,726	-0.11%
2021/07/23	111.2	69.52	170	68.75	67.90	-58.8	43,313	-0.14%	大買/大賣/
2021/07/22	40	69.60	47	69.76	69.30	-7	43,250	-0.02%
2021/07/21	50	67.12	48.5	67.48	66.40	1.5	43,084	0.00%
2021/07/20	53	66.07	43.2	66.10	65.10	9.8	44,059	0.02%
2021/07/19	25	66.37	40.3	67.20	67.10	-15.3	45,994	-0.03%
2021/07/16	27	65.20	38.3	65.91	65.10	-11.3	47,289	-0.02%
2021/07/15	45.1	65.63	34	65.48	65.50	11.1	50,274	0.02%
2021/07/14	62	67.54	38	66.91	66.50	24	51,027	0.05%
2021/07/13	153.1	69.71	154.2	69.40	67.10	-1.1	50,995	0.00%	大買/大賣/
2021/07/12	93	66.58	139	66.12	67.70	-46.1	49,305	-0.09%	大賣/
2021/07/09	13	64.14	29	64.46	63.90	-16	48,631	-0.03%
2021/07/08	97	65.29	64.1	65.02	64.20	32.9	49,415	0.07%
2021/07/07	89.1	64.11	155.2	63.81	65.70	-66.1	49,823	-0.13%	大賣/
2021/07/06	58	61.82	22	61.19	60.70	36	49,067	0.07%
2021/07/05	23.2	62.20	22.2	62.25	62.00	1	50,883	0.00%
2021/07/02	21.2	59.99	53	60.40	61.30	-31.8	51,926	-0.06%
2021/07/01	47	59.27	90.7	59.96	58.80	-43.7	52,148	-0.08%
2021/06/30	49.7	62.08	48.1	61.65	61.10	1.5	51,772	0.00%
2021/06/29	107	62.84	134.4	63.02	62.00	-27.4	51,477	-0.05%	大買/大賣/
2021/06/28	44.3	61.28	50	61.38	61.00	-5.7	50,641	-0.01%
2021/06/25	135	62.04	127.5	61.49	60.90	7.6	50,287	0.02%	大買/大賣/
2021/06/24	178	63.06	181.3	63.10	62.80	-3.3	49,465	-0.01%	大買/大賣/
2021/06/23	155.2	62.08	193.4	62.39	64.50	-38.3	48,366	-0.08%	大買/大賣/
2021/06/22	123.4	60.76	139.2	61.05	59.60	-15.8	46,598	-0.03%	大買/大賣/
2021/06/21	83	58.79	75.3	58.67	59.20	7.7	45,198	0.02%
2021/06/18	215.1	59.18	178.6	59.50	58.00	36.5	44,400	0.08%	大買/大賣/
2021/06/17	30.1	55.55	36	55.25	56.50	-5.9	42,212	-0.01%
2021/06/16	20.1	53.85	9	54.48	53.20	11.1	41,615	0.03%
2021/06/15	22.3	54.21	11.4	54.18	54.50	10.9	41,494	0.03%
2021/06/11	21	54.04	52	54.43	53.70	-31	41,405	-0.07%
2021/06/10	98	56.11	96.8	55.60	55.10	1.2	41,386	0.00%
2021/06/09	126.3	54.89	199	54.71	54.50	-72.7	40,538	-0.18%	大買/大賣/
2021/06/08	163	54.17	142	54.19	53.40	21	39,603	0.05%	大買/大賣/
2021/06/07	7	51.53	23	51.70	52.30	-16	38,610	-0.04%
2021/06/04	64	52.63	31	52.03	51.50	33	38,533	0.09%
2021/06/03	49	52.10	65	52.23	52.70	-16	38,248	-0.04%
2021/06/02	20	51.61	45	51.22	50.70	-25	37,984	-0.07%
2021/06/01	35	52.20	41.1	51.82	51.60	-6.1	37,889	-0.02%
2021/05/28	30	51.34	19	51.31	50.80	11	37,541	0.03%
2021/05/27	44.2	49.82	35.1	49.93	50.00	9.1	37,595	0.02%
2021/05/26	139.5	50.80	109	50.92	49.65	30.5	38,069	0.08%	大買/大賣/
2021/05/25	29	48.10	75.5	48.67	49.35	-46.5	37,991	-0.12%
2021/05/24	5	43.90	10	44.65	44.90	-5	37,818	-0.01%
2021/05/21	24	43.75	15.5	43.93	44.10	8.5	37,958	0.02%
2021/05/20	23	44.21	6	43.60	42.90	17	38,330	0.04%
2021/05/19	41	44.58	28	44.67	45.55	13	38,318	0.03%
2021/05/18	60.5	44.35	65.2	44.22	45.15	-4.7	38,251	-0.01%
2021/05/17	37	41.97	47	42.19	41.35	-10	38,136	-0.03%
2021/05/14	35.5	45.91	21	45.30	44.45	14.5	37,652	0.04%
2021/05/13	46.4	45.90	53	45.29	46.10	-6.6	37,223	-0.02%
2021/05/12	31	46.73	56	46.22	45.20	-25	36,716	-0.07%
2021/05/11	35	48.71	46.6	48.32	48.10	-11.6	35,969	-0.03%
2021/05/10	55.1	52.54	20.5	52.17	51.50	34.6	35,516	0.10%
2021/05/07	30.1	52.95	42	53.94	54.70	-11.9	35,156	-0.03%
2021/05/06	34.1	52.65	27	51.84	51.20	7.1	34,824	0.02%
2021/05/05	62.1	53.32	36	54.31	51.80	26.1	34,990	0.07%
2021/05/04	110.3	54.21	118	53.71	55.20	-7.7	34,372	-0.02%	大買/大賣/
2021/05/03	79.1	57.27	44	56.70	54.90	35.1	33,362	0.11%
2021/04/29	49	57.75	79	57.80	58.00	-30	32,885	-0.09%
2021/04/28	62	57.60	82.4	57.46	56.90	-20.4	32,626	-0.06%
2021/04/27	106.6	56.77	60.3	56.79	56.10	46.3	32,409	0.14%	大買/
2021/04/26	152.9	59.94	119.7	59.90	58.80	33.2	31,778	0.10%	大買/大賣/
2021/04/23	97.6	57.15	155	57.69	58.30	-57.4	30,344	-0.19%	大賣/
2021/04/22	231	56.04	277	56.06	53.00	-46	29,151	-0.16%	大買/大賣/
2021/04/21	249	56.57	390	56.95	56.40	-141	27,746	-0.51%	大買/大賣/鉅額交易
2021/04/20	43	51.07	85.9	51.46	52.90	-42.9	24,892	-0.17%
2021/04/19	73	48.10	42	48.03	48.15	31	23,884	0.13%
2021/04/16	27	46.50	21	46.35	46.15	6	23,470	0.03%
2021/04/15	91	46.46	87	46.01	46.50	4	23,342	0.02%
2021/04/14	331	46.48	429	46.06	46.55	-98	23,124	-0.42%	大買/大賣/
2021/04/13	133.2	50.70	159	50.58	48.20	-25.8	22,165	-0.12%	大買/大賣/
2021/04/12	76	49.37	47	49.63	48.60	29	20,842	0.14%
2021/04/09	267	49.06	220.2	48.90	48.55	46.8	20,153	0.23%	大買/大賣/
2021/04/08	70	46.18	168	46.53	48.00	-98	18,280	-0.54%	大賣/
2021/04/07	34	43.38	137.1	43.47	43.65	-103.1	17,193	-0.60%	大賣/鉅額交易
2021/04/06	29	41.88	8.1	41.64	42.45	20.9	17,560	0.12%
2021/04/01	35	41.76	19	41.87	41.75	16	17,712	0.09%
2021/03/31	27	41.89	78	41.88	42.20	-51	17,669	-0.29%
2021/03/30	59	41.48	13	41.32	41.25	46	17,764	0.26%
2021/03/29	38	41.62	23	41.56	41.60	15	18,033	0.08%
2021/03/26	40	41.08	3	41.08	41.15	37	18,784	0.20%
2021/03/25	6	41.23	1	41.05	41.05	5	18,873	0.03%
2021/03/24	6	41.05	5	41.10	41.00	1	19,006	0.01%
2021/03/23	11	41.50	1	41.80	41.15	10	19,321	0.05%
2021/03/22	39.1	41.43	13	42.04	41.60	26.1	19,501	0.13%
2021/03/19	20	41.51	15	41.48	41.55	5	19,841	0.03%
2021/03/18	24	42.54	8	42.29	42.20	16	20,037	0.08%
2021/03/17	81	43.15	67	43.09	43.00	14	20,750	0.07%
2021/03/16	47	42.65	110	42.63	43.30	-63	21,165	-0.30%	大賣/
2021/03/15	9	41.54	5	41.44	41.55	4	23,087	0.02%
2021/03/12	38	41.19	3	41.02	41.25	35	24,180	0.14%
2021/03/11	23	40.82	11	40.73	41.15	12	25,079	0.05%
2021/03/10	23	40.63	31	40.40	40.30	-8	27,227	-0.03%
2021/03/09	38	40.79	11	40.63	40.80	27	28,202	0.10%
2021/03/08	18	42.05	57	41.65	41.60	-39	28,620	-0.14%
2021/03/05	52	40.97	7	41.55	40.85	45	29,173	0.15%
2021/03/04	21	42.56	87.8	42.38	42.00	-66.8	29,757	-0.22%
2021/03/03	52	42.34	21	42.69	42.45	31	29,771	0.10%
2021/03/02	73	44.94	107	44.95	43.20	-34	29,757	-0.11%	大賣/
2021/02/26	118	45.69	72.3	45.71	44.80	45.7	29,441	0.16%	大買/
2021/02/25	181	45.62	149.1	45.25	46.50	31.9	28,947	0.11%	大買/大賣/
2021/02/24	28	44.04	13	43.78	42.90	15	28,334	0.05%
2021/02/23	21.2	43.79	37	43.85	43.40	-15.8	28,170	-0.06%
2021/02/22	32	43.67	40	43.51	43.50	-8	27,996	-0.03%
2021/02/19	14	42.70	17	42.95	43.25	-3	27,507	-0.01%
2021/02/18	28	42.29	39	42.24	42.45	-11	27,405	-0.04%
2021/02/17	14	40.89	10	40.93	40.90	4	27,170	0.01%
2021/02/05	3	38.75	25	38.69	38.65	-22	26,937	-0.08%
2021/02/04	6	39.12	76	39.12	38.95	-70	26,891	-0.26%
2021/02/03	8	40.14	6	39.42	39.40	2	26,883	0.01%
2021/02/02	3	40.03	1	39.75	39.70	2	26,830	0.01%
2021/02/01	5	39.09	51.1	39.00	39.00	-46.1	26,794	-0.17%
2021/01/29	11.1	40.59	15	40.10	40.00	-3.9	26,700	-0.01%
2021/01/28	33.4	40.85	14	40.77	41.00	19.4	26,567	0.07%
2021/01/27	74	41.56	24	41.47	41.45	50	26,466	0.19%
2021/01/26	11	40.14	18	39.99	40.20	-7	25,920	-0.03%
2021/01/25	25	40.24	5	40.18	40.40	20	25,874	0.08%
2021/01/22	54	40.02	42	40.10	40.45	12	25,767	0.05%
2021/01/21	74	38.84	103.3	39.17	38.35	-29.3	25,526	-0.11%	大賣/
2021/01/20	48	40.27	35	40.37	39.20	13	25,271	0.05%
2021/01/19	32	43.33	3	43.55	42.95	29	24,844	0.12%
2021/01/18	39	43.45	19	43.21	43.45	20	24,675	0.08%
2021/01/15	195	44.53	139.2	44.54	43.85	55.8	24,390	0.23%	大買/大賣/
2021/01/14	61	43.73	36.1	43.62	43.35	24.9	23,214	0.11%
2021/01/13	27	43.06	36	43.07	43.20	-9	22,781	-0.04%
2021/01/12	14	42.05	21	42.25	41.90	-7	22,334	-0.03%
2021/01/11	8	42.73	13	42.83	42.95	-5	22,159	-0.02%
2021/01/08	23.1	42.02	12	41.99	42.00	11.1	22,102	0.05%
2021/01/07	5.1	42.22	9	42.48	42.00	-3.9	22,321	-0.02%
2021/01/06	8	41.62	13.1	41.70	41.55	-5.1	22,178	-0.02%
2021/01/05	8	42.03	11	42.00	42.25	-3	21,936	-0.01%
2021/01/04	72.1	41.94	72.6	41.93	41.80	-0.6	21,825	0.00%
2020/12/31	24	43.22	28	42.95	42.80	-4	21,588	-0.02%
2020/12/30	16	44.01	27	44.17	43.65	-11	21,398	-0.05%
2020/12/29	109	44.05	134.1	44.04	43.90	-25.1	21,047	-0.12%	大買/大賣/
2020/12/28	53.1	41.75	68	41.54	42.65	-14.9	20,134	-0.07%
2020/12/25	18	42.04	12.1	41.80	41.70	5.9	19,751	0.03%
2020/12/24	45	42.44	108	42.20	42.20	-63	19,574	-0.32%	大賣/
2020/12/23	139	42.70	63	42.42	42.60	76	19,383	0.39%	大買/
2020/12/22	107.5	42.74	133	42.67	41.80	-25.5	19,094	-0.13%	大買/大賣/
2020/12/21	20	40.90	15.5	41.05	41.50	4.5	18,269	0.02%
2020/12/18	16	41.22	14	41.07	41.10	2	18,105	0.01%
2020/12/17	49.2	41.51	20	41.39	41.10	29.2	17,956	0.16%
2020/12/16	25	42.55	43	42.66	42.50	-18	17,643	-0.10%
2020/12/15	83	43.16	73	41.97	41.60	10	17,424	0.06%
2020/12/14	30	43.80	18	43.71	43.40	12	17,103	0.07%
2020/12/11	190	44.38	109	43.65	44.25	81	16,861	0.48%	大買/大賣/
2020/12/10	71	44.83	101	44.90	44.05	-30	15,993	-0.19%	大賣/
2020/12/09	311.3	46.62	263	47.16	45.70	48.3	15,207	0.32%	大買/大賣/
2020/12/08	189.4	44.61	212	45.10	45.70	-22.6	13,020	-0.17%	大買/大賣/
2020/12/07	190	44.13	152	43.73	43.05	38	11,934	0.32%	大買/大賣/
2020/12/04	389	43.37	305.9	43.66	44.30	83.1	11,044	0.75%	大買/大賣/
2020/12/03	52.9	40.46	108.6	41.77	42.55	-55.7	8,896	-0.63%	大賣/
2020/12/02	53	39.15	22	39.26	38.70	31	8,094	0.38%
2020/12/01	46	39.05	37	38.97	38.70	9	7,662	0.12%
2020/11/30	73	38.63	131	38.38	37.75	-58	7,067	-0.82%	大賣/
2020/11/27	0	0.00	16	36.24	36.20	-16	6,504	-0.25%
2020/11/26	15	36.33	51.1	36.08	36.25	-36.1	6,560	-0.55%
2020/11/25	5	35.30	1	35.90	35.25	4	6,471	0.06%
2020/11/24	48	35.85	62	35.77	35.40	-14	6,440	-0.22%
2020/11/23	28	35.64	68	35.09	35.95	-40	6,216	-0.64%
2020/11/20	21	34.06	6	34.16	34.35	15	5,793	0.26%
2020/11/19	44	33.96	18.1	33.97	33.85	25.9	5,733	0.45%
2020/11/18	3	33.42	4	33.31	33.40	-1	5,645	-0.02%
2020/11/17	17	33.63	5	33.68	33.50	12	5,675	0.21%
2020/11/16	2	33.05	2	33.05	33.15	0	5,760	0.00%
2020/11/12	15	32.57	10	32.80	32.55	5	6,027	0.08%
2020/11/11	41	32.95	122	33.00	32.85	-81	6,233	-1.30%	大賣/
2020/11/09	5	32.59	19	32.57	32.55	-14	6,280	-0.22%
2020/11/06	20	33.26	14	33.04	32.40	6	6,308	0.10%
2020/11/05	0	0.00	10	32.85	32.70	-10	6,374	-0.16%
2020/11/04	1	32.80	24	32.72	32.60	-23	6,454	-0.36%
2020/11/02	28	32.46	10	32.36	32.50	18	6,846	0.26%
2020/10/30	17	31.85	15	32.04	31.65	2	6,946	0.03%
2020/10/29	21	32.13	1	31.90	32.35	20	7,069	0.28%
2020/10/28	8	32.91	21	32.92	32.85	-13	7,182	-0.18%
2020/10/27	12	33.38	6.2	33.33	33.40	5.8	7,980	0.07%
2020/10/26	2	33.55	0	0.00	33.55	2	8,108	0.02%
2020/10/23	23	34.01	1	33.90	33.90	22	8,170	0.27%
2020/10/22	13	34.50	5	34.62	34.20	8	8,650	0.09%
2020/10/21	6.7	34.32	11	34.20	34.00	-4.3	8,799	-0.05%
2020/10/20	12	34.21	0	0.00	34.10	12	8,904	0.13%
2020/10/19	0	0.00	2	34.65	34.50	-2	8,956	-0.02%
2020/10/16	42	35.55	40	35.17	34.50	2	8,991	0.02%
2020/10/15	111	35.54	128	35.36	35.60	-17	8,927	-0.19%	大買/大賣/
2020/10/14	4	34.00	58	34.19	34.25	-54	8,613	-0.63%
2020/10/13	2	33.33	52	33.23	33.45	-50	8,718	-0.57%
2020/10/12	3	33.72	1	33.65	33.50	2	8,986	0.02%
2020/10/08	2	34.45	1	34.45	34.20	1	9,028	0.01%
2020/10/07	3	34.35	4	34.35	34.40	-1	9,079	-0.01%
2020/10/06	8	34.29	2	34.40	34.25	6	9,169	0.07%
2020/10/05	5	34.28	4	34.41	34.10	1	9,303	0.01%
2020/09/30	2	33.93	2	34.03	34.15	0	9,459	0.00%
2020/09/28	109	34.02	7	34.04	33.90	102	9,959	1.02%	大買/鉅額交易
2020/09/25	10	33.25	3	33.90	33.25	7	10,610	0.07%
2020/09/24	8	33.78	4	33.69	33.35	4	11,107	0.04%
2020/09/23	4	34.70	1	34.70	34.55	3	11,120	0.03%
2020/09/22	5	34.57	0	0.00	34.55	5	11,169	0.04%
2020/09/21	9	35.21	3	35.10	34.90	6	11,158	0.05%
2020/09/18	8	35.87	15	35.83	35.75	-7	11,133	-0.06%
2020/09/17	20	35.96	18	35.97	36.10	2	11,111	0.02%
2020/09/16	2	35.63	7	35.79	35.45	-5	10,976	-0.05%
2020/09/15	0	0.00	7	35.65	35.30	-7	10,937	-0.06%
2020/09/14	4	35.15	1	35.20	35.10	3	11,011	0.03%
2020/09/11	4	35.38	1	35.05	35.05	3	11,033	0.03%
2020/09/10	2	35.60	2	35.88	35.45	0	11,042	0.00%
2020/09/09	11	35.39	4	35.45	35.90	7	11,088	0.06%
2020/09/08	2	34.95	6	35.23	35.25	-4	11,062	-0.04%
2020/09/07	44	36.49	75	36.25	35.50	-31	11,222	-0.28%
2020/09/04	4	35.54	15	35.57	36.00	-11	10,950	-0.10%
2020/09/03	7	35.55	6	35.70	35.35	1	10,853	0.01%
2020/09/02	9	35.10	14	35.03	35.60	-5	10,878	-0.05%
2020/09/01	49	34.98	4	34.80	34.85	45	11,131	0.40%
2020/08/31	0	0.00	11	34.85	34.80	-11	10,967	-0.10%
2020/08/28	23	34.33	10	34.20	34.40	13	10,840	0.12%
2020/08/27	16	34.69	30	34.36	35.15	-14	10,857	-0.13%
2020/08/26	3	33.93	4	34.00	33.90	-1	10,986	-0.01%
2020/08/25	2	33.68	2	33.65	33.60	0	11,005	0.00%
2020/08/24	7	33.41	0	0.00	33.45	7	11,001	0.06%
2020/08/21	14	33.66	2	33.65	33.65	12	11,014	0.11%
2020/08/20	30	33.69	20	33.11	33.00	10	11,012	0.09%
2020/08/19	29	36.01	47	36.03	35.65	-18	10,851	-0.17%
2020/08/18	83	36.90	41	36.78	36.45	42	10,844	0.39%
2020/08/17	46	36.68	41	36.34	36.85	5	10,705	0.05%
2020/08/14	19	35.31	2	35.38	35.40	17	10,541	0.16%
2020/08/13	7	35.37	7	35.84	35.20	0	10,583	0.00%
2020/08/12	19	35.52	37	35.46	35.55	-18	10,578	-0.17%
2020/08/11	51	35.63	26	35.98	35.40	25	10,619	0.24%
2020/08/10	1	35.90	16	35.76	35.20	-15	10,633	-0.14%
2020/08/07	19	36.27	6	36.78	35.75	13	10,730	0.12%
2020/08/06	53	37.17	94	37.27	37.45	-41	10,749	-0.38%
2020/08/05	4	37.00	155	36.93	36.90	-151	10,688	-1.41%	大賣/鉅額交易
2020/08/04	97	37.15	10	36.89	37.10	87	10,597	0.82%
2020/08/03	9	36.77	45	36.81	36.85	-36	10,564	-0.34%
2020/07/31	240	37.40	93	37.46	37.15	147	10,441	1.41%	大買/鉅額交易
2020/07/30	5	36.10	19	36.25	36.35	-14	9,654	-0.15%
2020/07/29	5	35.50	3	35.58	35.50	2	9,631	0.02%
2020/07/28	50	36.03	64.4	36.23	35.65	-14.4	9,736	-0.15%
2020/07/27	15	34.95	7	35.16	35.25	8	9,497	0.08%
2020/07/24	13	34.28	4	35.09	34.25	9	9,370	0.10%
2020/07/23	0	0.00	6	35.30	34.85	-6	9,367	-0.06%
2020/07/22	14	35.14	3	34.88	35.05	11	9,487	0.12%
2020/07/21	2	35.18	1	35.20	34.85	1	9,454	0.01%
2020/07/20	4	34.60	4	34.26	34.50	0	9,423	0.00%
2020/07/17	6	34.90	7	34.89	34.85	-1	9,443	-0.01%
2020/07/16	43	35.10	37	35.24	35.60	6	9,483	0.06%
2020/07/15	1	33.70	1	33.85	34.20	0	9,227	0.00%
2020/07/14	9	33.58	2	33.60	33.50	7	9,231	0.08%
2020/07/13	8	34.29	0	0.00	34.30	8	9,247	0.09%
2020/07/10	9	35.74	8	36.02	35.55	1	9,270	0.01%
2020/07/09	6	37.10	4	36.96	36.70	2	9,162	0.02%
2020/07/08	19	37.33	11	37.23	37.20	8	9,011	0.09%
2020/07/07	33	37.52	49	37.04	37.00	-16	8,909	-0.18%
2020/07/06	94.8	38.51	84	38.68	38.55	10.8	8,697	0.12%
2020/07/03	45	35.51	89.1	35.39	36.45	-44.1	8,188	-0.54%
2020/07/02	12	34.21	15	34.04	34.20	-3	7,697	-0.04%
2020/07/01	11	33.84	3	33.97	33.80	8	7,699	0.10%
2020/06/30	1	33.45	2	33.50	33.40	-1	7,723	-0.01%
2020/06/29	2	33.08	0	0.00	33.00	2	7,759	0.03%
2020/06/24	4	33.43	0	0.00	33.30	4	7,783	0.05%
2020/06/22	2	33.73	1	33.95	33.50	1	7,964	0.01%
2020/06/19	6	34.10	2.1	33.84	33.60	3.9	8,082	0.05%
2020/06/18	2	33.50	0	0.00	33.50	2	8,038	0.02%
2020/06/17	2	33.63	5	33.58	33.75	-3	8,047	-0.04%
2020/06/16	9	33.99	6.8	33.98	33.95	2.2	8,149	0.03%
2020/06/15	8	33.34	35	33.56	33.30	-27	8,200	-0.33%
2020/06/12	40.7	34.07	22	33.33	34.15	18.7	8,265	0.23%
2020/06/11	20	32.81	8	33.04	32.75	12	8,149	0.15%
2020/06/10	4	33.85	0	0.00	33.70	4	8,183	0.05%
2020/06/09	12	34.09	22	34.15	33.90	-10	8,370	-0.12%
2020/06/08	50	35.28	52	35.38	34.85	-2	8,405	-0.02%
2020/06/05	1	33.85	9.1	33.85	33.90	-8.1	8,023	-0.10%
2020/06/04	9	33.92	75	33.79	33.60	-66	8,147	-0.81%
2020/06/03	30	34.32	9	34.12	34.15	21	8,189	0.26%
2020/06/02	34	34.34	9	34.48	34.55	25	8,115	0.31%
2020/05/29	1	33.00	2	32.98	32.75	-1	7,968	-0.01%
2020/05/28	14	33.56	8	33.61	33.10	6	8,140	0.07%
2020/05/27	15	32.87	0	0.00	33.20	15	8,364	0.18%
2020/05/26	14	33.77	11	33.95	33.50	3	8,744	0.03%
2020/05/25	4	33.18	20	33.03	33.70	-16	8,973	-0.18%
2020/05/22	11	32.81	2	32.60	32.60	9	8,967	0.10%
2020/05/21	4	33.79	15	33.68	33.65	-11	8,967	-0.12%
2020/05/20	17	33.49	12	33.64	33.55	5	9,054	0.06%
2020/05/19	8	32.94	5	32.96	33.20	3	9,104	0.03%
2020/05/18	16	33.09	46	32.74	32.40	-30	9,309	-0.32%
2020/05/15	4	33.66	11	34.61	33.45	-7	9,366	-0.07%
2020/05/14	62	33.82	21	34.08	33.70	41	9,582	0.43%
2020/05/13	6	34.13	6	33.96	34.40	0	9,598	0.00%
2020/05/12	4	33.83	11	33.82	33.40	-7	9,448	-0.07%
2020/05/11	2	33.05	6	33.18	33.05	-4	9,464	-0.04%
2020/05/08	10	33.13	39	33.19	32.70	-29	9,395	-0.31%
2020/05/07	31.2	32.70	21	32.75	32.70	10.2	9,277	0.11%
2020/05/06	24	32.69	5	32.55	32.35	19	9,233	0.21%
2020/05/05	29	32.68	5	32.48	32.55	24	9,207	0.26%
2020/05/04	9	32.52	17	32.71	32.85	-8	9,141	-0.09%
2020/04/30	11	31.99	79	32.20	32.70	-68	8,989	-0.76%
2020/04/29	2	30.83	5	31.05	30.90	-3	8,825	-0.03%
2020/04/28	0	0.00	20	30.88	30.95	-20	8,819	-0.23%
2020/04/27	23	30.40	46	30.40	30.70	-23	8,850	-0.26%
2020/04/24	51	29.43	0	0.00	29.40	51	8,714	0.59%
2020/04/23	23	29.32	12	29.27	29.30	11	8,710	0.13%
2020/04/22	10	28.75	0	0.00	29.05	10	8,702	0.11%
2020/04/21	23	29.18	23	29.54	28.75	0	8,808	0.00%
2020/04/20	3	29.10	0	0.00	29.00	3	8,715	0.03%
2020/04/17	18	29.08	18	29.21	28.80	0	8,765	0.00%
2020/04/16	7	29.15	5	29.15	29.10	2	8,703	0.02%
2020/04/15	16	29.06	4	29.11	29.05	12	8,664	0.14%
2020/04/14	16	28.60	4	28.75	28.65	12	8,655	0.14%
2020/04/13	7	28.10	3	28.08	28.00	4	8,677	0.05%
2020/04/10	3	28.23	2	28.15	28.30	1	8,761	0.01%
2020/04/09	24	29.00	31	28.65	28.45	-7	9,015	-0.08%
2020/04/08	21	28.38	15	27.95	28.90	6	9,001	0.07%
2020/04/07	13	27.21	53	27.31	27.30	-40	8,905	-0.45%
2020/04/06	7	26.24	1	26.30	26.60	6	9,145	0.07%
2020/04/01	4	25.86	7	25.98	26.15	-3	9,526	-0.03%
2020/03/31	28	26.11	2	25.85	25.95	26	9,491	0.27%
2020/03/30	3	25.35	14	25.05	25.70	-11	9,638	-0.11%
2020/03/27	45	26.34	49	25.97	25.60	-4	9,646	-0.04%
2020/03/26	25	25.91	15	25.83	26.05	10	9,570	0.10%
2020/03/25	6	25.48	50	25.86	26.00	-44	9,519	-0.46%
2020/03/24	16	24.06	19	24.04	23.90	-3	9,452	-0.03%
2020/03/23	8	22.94	14	22.84	22.60	-6	9,873	-0.06%
2020/03/20	33	24.11	20	24.10	24.30	13	10,014	0.13%
2020/03/19	44	23.09	13	23.12	22.55	31	10,038	0.31%
2020/03/18	17.6	25.81	34	25.74	25.05	-16.4	10,011	-0.16%
2020/03/17	24	25.74	16	25.38	25.05	8	10,270	0.08%
2020/03/16	22	28.08	10	27.65	26.45	12	10,196	0.12%
2020/03/13	27	27.28	6	27.25	27.90	21	10,206	0.21%
2020/03/12	18	31.37	20	29.83	30.20	-2	10,016	-0.02%
2020/03/11	4	32.65	53	33.10	32.40	-49	10,010	-0.49%
2020/03/10	27	32.31	0	0.00	33.05	27	10,412	0.26%
2020/03/09	24	34.12	7	33.35	33.00	17	10,701	0.16%
2020/03/06	6	34.81	6	34.76	34.75	0	10,583	0.00%
2020/03/05	2	35.30	8	35.41	35.20	-6	10,574	-0.06%
2020/03/04	10	35.04	9	34.93	34.85	1	10,516	0.01%
2020/03/03	22	35.87	23	35.52	35.15	-1	10,472	-0.01%
2020/03/02	23	34.48	38	35.30	35.50	-15	10,424	-0.14%
2020/02/27	83	36.13	47	34.50	34.15	36	10,167	0.35%
2020/02/26	30	35.66	33	35.59	36.00	-3	9,735	-0.03%
2020/02/25	13	35.02	12	34.81	35.15	1	9,448	0.01%
2020/02/24	5	35.20	7	35.01	35.00	-2	9,393	-0.02%
2020/02/21	6	35.09	35	34.99	35.40	-29	9,348	-0.31%
2020/02/20	13	35.44	7	35.21	35.00	6	9,230	0.07%
2020/02/19	28	35.19	20	35.36	35.30	8	9,113	0.09%
2020/02/18	17	34.86	18	34.67	34.65	-1	8,882	-0.01%
2020/02/17	60	34.62	44	34.67	34.65	16	8,773	0.18%
2020/02/14	22	34.08	25	33.90	34.00	-3	8,475	-0.04%
2020/02/13	19	33.51	25	33.83	33.50	-6	8,308	-0.07%
2020/02/12	12	32.71	26	33.46	33.60	-14	8,348	-0.17%
2020/02/11	2	32.15	12	32.15	32.20	-10	8,274	-0.12%
2020/02/10	2	31.65	0	0.00	31.60	2	8,344	0.02%
2020/02/07	3	32.10	3	31.93	31.85	0	8,493	0.00%
2020/02/06	4	32.29	1	32.30	32.40	3	8,669	0.03%
2020/02/05	5	31.80	13	32.23	31.80	-8	8,800	-0.09%
2020/02/04	21	31.74	10	31.74	32.10	11	8,800	0.12%
2020/02/03	15	30.23	10	30.83	31.20	5	8,871	0.06%
2020/01/31	4	32.39	3	32.23	32.50	1	8,827	0.01%
2020/01/30	33	32.88	11	32.55	32.25	22	9,107	0.24%
2020/01/20	9	35.89	10	35.70	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	5	35.59	35.45	-5	9,265	-0.05%
2020/01/16	1	35.45	2	35.63	35.45	-1	9,526	-0.01%
2020/01/15	8	35.88	16	35.80	35.55	-8	9,835	-0.08%
2020/01/14	0	0.00	11	35.32	35.40	-11	9,947	-0.11%
2020/01/13	19	34.76	6	34.57	35.15	13	10,704	0.12%
2020/01/10	1	34.15	0	0.00	34.15	1	11,060	0.01%
2020/01/09	5	34.44	0	0.00	34.30	5	11,048	0.05%
2020/01/08	24	34.15	0	0.00	34.00	24	11,063	0.22%
2020/01/07	3	35.03	8	34.88	34.80	-5	11,090	-0.05%
2020/01/06	11	35.52	24	35.35	35.20	-13	11,228	-0.12%
2020/01/03	21	36.55	9	36.88	36.25	12	11,149	0.11%
2020/01/02	7	36.82	5	36.99	36.90	2	10,906	0.02%
2019/12/31	8	36.48	11	36.84	36.35	-3	10,825	-0.03%
2019/12/30	8.6	37.30	15	37.06	37.10	-6.4	10,750	-0.06%
2019/12/27	38	36.92	45	36.81	37.30	-7	10,473	-0.07%
2019/12/26	1	35.90	5	35.90	35.80	-4	10,121	-0.04%
2019/12/25	62	36.67	55	36.45	36.10	7	10,177	0.07%
2019/12/24	6	35.75	0	0.00	35.80	6	10,039	0.06%
2019/12/23	2	36.25	2	36.08	36.10	0	10,132	0.00%
2019/12/20	12	35.99	11	36.04	35.90	1	10,247	0.01%
2019/12/19	12	35.83	5	35.85	35.90	7	10,473	0.07%
2019/12/18	42	36.72	31.1	36.91	36.30	10.9	10,454	0.10%
2019/12/17	2	36.13	8	36.29	36.60	-6	10,055	-0.06%
2019/12/16	8	36.05	6	36.22	36.05	2	10,068	0.02%
2019/12/13	9	35.73	19	35.69	35.60	-10	9,918	-0.10%
2019/12/12	33	36.31	21	36.65	35.50	12	9,803	0.12%
2019/12/11	3	35.48	0	0.00	35.50	3	9,404	0.03%
2019/12/10	2	35.70	15	35.70	35.75	-13	9,363	-0.14%
2019/12/09	4	35.45	1	35.80	35.30	3	9,240	0.03%
2019/12/06	9	35.47	11	35.62	35.55	-2	9,233	-0.02%
2019/12/05	60	35.51	49	35.56	35.25	11	9,090	0.12%
2019/12/04	9	34.59	45	34.56	34.85	-36	8,701	-0.41%
2019/12/03	8	33.01	1	33.10	33.10	7	8,310	0.08%
2019/12/02	9	33.42	2	33.10	33.05	7	8,328	0.08%
2019/11/29	0	0.00	17	33.49	33.45	-17	8,386	-0.20%
2019/11/28	2	33.93	6	34.00	33.80	-4	8,410	-0.05%
2019/11/27	10	34.00	19	33.79	34.10	-9	8,529	-0.11%
2019/11/25	0	0.00	2	33.05	33.05	-2	8,682	-0.02%
2019/11/22	4	33.09	0	0.00	33.05	4	8,719	0.05%
2019/11/21	9	33.01	6	32.93	33.25	3	8,766	0.03%
2019/11/20	15	33.22	3	33.28	33.15	12	8,779	0.14%
2019/11/19	2	33.50	31	33.26	33.60	-29	8,826	-0.33%
2019/11/18	0	0.00	20	33.30	33.35	-20	8,874	-0.23%
2019/11/15	5	33.10	11	33.10	33.00	-6	8,970	-0.07%
2019/11/14	15	32.82	0	0.00	33.00	15	9,074	0.17%
2019/11/13	9	33.49	6	33.44	33.25	3	9,090	0.03%
2019/11/12	23	33.37	13	33.30	33.60	10	9,106	0.11%
2019/11/11	17	33.52	109	33.04	33.00	-92	9,114	-1.01%	大賣/
2019/11/08	58	34.46	11	34.40	34.30	47	9,043	0.52%
2019/11/07	1	35.15	108	35.25	35.05	-107	9,033	-1.18%	大賣/鉅額交易
2019/11/06	7	35.99	10	36.03	35.75	-3	9,078	-0.03%
2019/11/05	222	36.06	14	36.35	36.00	208	8,993	2.31%	大買/鉅額交易
2019/11/04	4	35.81	13	36.12	35.80	-9	8,863	-0.10%
2019/11/01	3	35.52	0	0.00	35.70	3	8,740	0.03%
2019/10/31	1	35.00	44	35.15	35.05	-43	8,780	-0.49%
2019/10/30	16	35.83	0	0.00	35.80	16	8,690	0.18%
2019/10/29	42	36.43	24	36.02	36.05	18	8,683	0.21%
2019/10/28	4	35.61	13	35.73	35.60	-9	8,555	-0.11%
2019/10/25	31	36.13	130	36.08	35.50	-99	8,580	-1.15%	大賣/
2019/10/24	7	36.44	4	36.61	36.70	3	8,427	0.04%
2019/10/23	14	36.62	142	36.46	36.35	-128	8,296	-1.54%	大賣/鉅額交易
2019/10/22	23	36.14	78	36.07	36.15	-55	8,261	-0.67%
2019/10/21	97	36.27	59	36.28	36.30	38	8,106	0.47%
2019/10/18	56	34.39	38	34.28	34.80	18	7,458	0.24%
2019/10/17	9	33.38	20	33.55	33.45	-11	7,237	-0.15%
2019/10/16	10	33.37	6	33.53	33.20	4	7,345	0.05%
2019/10/15	8	34.00	7	33.66	33.40	1	7,326	0.01%
2019/10/14	16	34.05	21	33.90	33.75	-5	7,233	-0.07%
2019/10/09	0	0.00	1	32.60	32.70	-1	7,081	-0.01%
2019/10/08	14	32.88	3	33.05	32.90	11	7,118	0.15%
2019/10/07	2	33.58	12	33.43	33.45	-10	7,175	-0.14%
2019/10/04	2	33.95	16	34.03	33.85	-14	7,280	-0.19%
2019/10/03	1	33.65	6	33.74	34.10	-5	7,323	-0.07%
2019/10/02	8	33.93	22	33.94	33.90	-14	7,419	-0.19%
2019/10/01	7	34.11	7	34.34	34.60	0	7,428	0.00%
2019/09/27	4	34.06	18	33.77	33.65	-14	7,471	-0.19%
2019/09/26	40	34.46	7	34.73	34.10	33	7,535	0.44%
2019/09/25	28	34.23	20	34.31	34.50	8	7,686	0.10%
2019/09/24	56	34.41	111	34.29	34.15	-55	7,755	-0.71%	大賣/
2019/09/23	52	33.75	28	33.66	33.75	24	7,525	0.32%
2019/09/20	10	33.56	30	33.47	33.45	-20	7,554	-0.26%
2019/09/19	13	33.37	29	33.44	33.50	-16	7,653	-0.21%
2019/09/18	0	0.00	1	32.60	32.55	-1	7,571	-0.01%
2019/09/17	3	32.65	2	32.60	32.50	1	7,640	0.01%
2019/09/16	1	32.20	0	0.00	32.20	1	7,696	0.01%
2019/09/12	4	32.36	0	0.00	32.20	4	7,842	0.05%
2019/09/10	2	31.98	2	31.90	31.90	0	8,037	0.00%
2019/09/09	18	32.42	0	0.00	32.35	18	8,377	0.21%
2019/09/06	12	33.10	5	33.04	32.90	7	8,430	0.08%
2019/09/05	4	32.88	15	32.91	32.90	-11	8,426	-0.13%
2019/09/03	14	32.81	3	33.00	32.50	11	8,754	0.13%
2019/09/02	0	0.00	10	32.65	32.70	-10	8,710	-0.11%
2019/08/30	16	32.68	20	32.71	32.10	-4	8,713	-0.05%
2019/08/29	13	32.40	6	32.23	32.30	7	8,640	0.08%
2019/08/28	1	32.20	7	32.44	32.55	-6	8,568	-0.07%
2019/08/27	21	31.54	0	0.00	31.40	21	8,406	0.25%
2019/08/26	18	31.56	0	0.00	31.50	18	8,466	0.21%
2019/08/23	0	0.00	11	32.49	32.40	-11	8,468	-0.13%
2019/08/22	8	32.79	9	32.68	32.40	-1	8,490	-0.01%
2019/08/21	1	32.75	0	0.00	32.70	1	8,500	0.01%
2019/08/20	14	33.18	20	33.10	32.90	-6	8,487	-0.07%
2019/08/19	129	33.45	11	33.46	33.40	118	8,459	1.39%	大買/鉅額交易
2019/08/16	2	31.90	4	32.49	32.50	-2	8,412	-0.02%
2019/08/15	1	31.90	6	31.77	31.85	-5	8,490	-0.06%
2019/08/14	30	32.99	0	0.00	32.50	30	8,552	0.35%
2019/08/13	25	32.57	8	32.60	32.50	17	8,640	0.20%
2019/08/12	9	32.23	5	32.61	32.45	4	8,721	0.05%
2019/08/08	12	33.15	28	32.95	32.85	-16	8,736	-0.18%
2019/08/07	9	33.59	1	33.75	33.20	8	8,803	0.09%
2019/08/06	9	33.30	6	33.77	34.15	3	8,983	0.03%
2019/08/05	10	34.05	6	34.50	33.85	4	9,305	0.04%
2019/08/02	20	34.69	11	34.67	34.55	9	9,570	0.09%
2019/08/01	10	35.85	10	35.79	35.75	0	9,723	0.00%
2019/07/31	4	35.78	13	36.02	36.20	-9	9,932	-0.09%
2019/07/30	20	36.16	27	36.36	35.60	-7	9,958	-0.07%
2019/07/29	16	37.18	16	37.11	37.05	0	9,899	0.00%
2019/07/26	8	37.00	14	36.98	37.00	-6	9,916	-0.06%
2019/07/25	24	36.83	32	36.90	36.90	-8	9,947	-0.08%
2019/07/24	165	37.01	68	36.91	36.80	97	10,024	0.97%	大買/
2019/07/23	15	36.41	109	36.65	36.10	-94	10,242	-0.92%	大賣/
2019/07/22	29	36.56	22	36.52	36.50	7	10,750	0.07%
2019/07/19	22	35.76	24	35.38	36.05	-2	11,077	-0.02%
2019/07/18	5	34.66	7	34.81	34.50	-2	11,053	-0.02%
2019/07/17	4	35.74	3	35.65	35.65	1	11,077	0.01%
2019/07/16	5	36.00	2	35.90	35.90	3	11,708	0.03%
2019/07/15	7	35.87	7	35.77	35.70	0	11,875	0.00%
2019/07/12	7	35.71	3	35.60	35.40	4	12,082	0.03%
2019/07/11	109	35.98	7	35.80	35.60	102	12,129	0.84%	大買/鉅額交易
2019/07/10	12	37.49	213	37.60	37.60	-201	12,100	-1.66%	大賣/鉅額交易
2019/07/09	4	37.60	2	37.73	37.40	2	12,054	0.02%
2019/07/08	96	38.02	8	38.09	38.05	88	12,117	0.73%
2019/07/05	8	37.58	13	37.63	37.80	-5	12,158	-0.04%
2019/07/04	8	37.35	21	37.53	37.55	-13	12,166	-0.11%
2019/07/03	19	36.96	12	36.93	36.90	7	12,483	0.06%
2019/07/02	5	36.84	44	37.08	37.10	-39	12,517	-0.31%
2019/07/01	10	36.09	33	36.14	36.45	-23	12,550	-0.18%
2019/06/28	1	35.20	1	35.05	35.35	0	12,808	0.00%
2019/06/27	12	35.05	8	35.08	35.15	4	13,119	0.03%
2019/06/26	33	34.51	16	34.63	34.70	17	13,074	0.13%
2019/06/25	20	35.38	4	35.54	35.30	16	13,030	0.12%
2019/06/24	4	35.21	19	35.59	36.00	-15	12,960	-0.12%
2019/06/21	2	35.55	7	35.69	35.05	-5	12,923	-0.04%
2019/06/20	11	35.94	18	35.84	35.70	-7	12,880	-0.05%
2019/06/19	7	35.42	5	35.40	35.55	2	12,826	0.02%
2019/06/18	12	35.45	36	35.09	35.05	-24	12,825	-0.19%
2019/06/17	70	35.55	45	35.84	35.50	25	12,844	0.19%
2019/06/14	13	34.92	11	34.58	34.40	2	12,517	0.02%
2019/06/13	11	34.36	11	34.25	34.25	0	12,543	0.00%
2019/06/12	162	34.97	44	35.08	34.60	118	12,564	0.94%	大買/鉅額交易
2019/06/11	6	34.05	13	33.52	34.05	-7	12,406	-0.06%
2019/06/10	4	33.18	3	33.30	33.25	1	12,391	0.01%
2019/06/06	1	32.80	4	32.88	32.80	-3	12,525	-0.02%
2019/06/05	3	34.00	1	33.80	33.10	2	12,542	0.02%
2019/05/31	18	33.53	25	33.51	33.50	-7	13,007	-0.05%
2019/05/30	10	32.75	13	32.73	33.15	-3	13,059	-0.02%
2019/05/29	0	0.00	1	32.45	32.30	-1	13,289	-0.01%
2019/05/28	14	32.74	3	32.88	32.95	11	13,695	0.08%
2019/05/24	9	33.58	1	33.30	33.05	8	14,485	0.06%
2019/05/23	12	33.14	1	33.25	33.30	11	14,617	0.08%
2019/05/22	7	34.47	18	34.33	33.90	-11	14,824	-0.07%
2019/05/21	25	33.57	0	0.00	33.90	25	15,197	0.16%
2019/05/20	18	33.63	19	33.39	33.05	-1	15,278	-0.01%
2019/05/17	9	34.01	6	33.98	33.80	3	15,570	0.02%
2019/05/16	11	34.38	8	34.21	33.80	3	15,910	0.02%
2019/05/15	10	35.22	9	35.14	34.90	1	16,886	0.01%
2019/05/14	20	33.70	9	34.55	35.25	11	17,494	0.06%
2019/05/13	34	34.44	35	34.94	33.80	-1	17,719	-0.01%
2019/05/10	139	37.04	80	37.66	36.60	59	17,580	0.34%	大買/
2019/05/09	18	37.60	114	37.92	37.25	-96	17,423	-0.55%	大賣/
2019/05/08	4	38.89	11	38.85	38.90	-7	17,313	-0.04%
2019/05/07	1	38.30	12	38.53	38.40	-11	17,407	-0.06%
2019/05/06	13	38.30	112	38.15	38.15	-99	17,976	-0.55%	大賣/
2019/05/03	14	39.28	17	39.32	39.35	-3	17,943	-0.02%
2019/05/02	10	39.07	7	38.99	38.90	3	17,968	0.02%
2019/04/30	17	38.59	14	38.65	39.05	3	18,100	0.02%
2019/04/29	93	40.32	73	39.57	38.55	20	17,988	0.11%
2019/04/26	128	40.73	119	40.78	41.15	9	17,730	0.05%	大買/大賣/
2019/04/25	135	40.08	33	40.46	40.55	102	17,250	0.59%	大買/鉅額交易
2019/04/24	17	39.55	8	39.41	39.40	9	16,889	0.05%
2019/04/23	16	39.33	2	38.90	39.00	14	16,911	0.08%
2019/04/22	48	40.31	45	40.20	39.25	3	17,008	0.02%
2019/04/19	16	38.82	6.1	38.54	39.00	9.9	16,563	0.06%
2019/04/18	28	38.58	16	38.75	37.85	12	16,598	0.07%
2019/04/17	26	38.43	11	38.26	38.25	15	16,622	0.09%
2019/04/16	3	37.83	4	37.99	38.05	-1	16,677	-0.01%
2019/04/15	11	37.53	7	37.49	37.30	4	16,926	0.02%
2019/04/12	12	37.46	4	37.25	37.25	8	17,317	0.05%
2019/04/11	22	38.68	8	38.24	38.10	14	17,415	0.08%
2019/04/10	10	39.19	7	39.31	39.35	3	17,356	0.02%
2019/04/09	90	40.04	91	40.17	39.60	-1	17,404	-0.01%
2019/04/08	108	39.50	22	39.65	39.30	86	17,317	0.50%	大買/
2019/04/03	34	39.44	43	39.37	39.20	-9	17,378	-0.05%
2019/04/02	23	38.84	44	38.79	39.45	-21	17,400	-0.12%
2019/04/01	60	38.18	67	38.26	37.90	-7	17,263	-0.04%
2019/03/29	14	36.48	13	36.70	36.90	1	17,149	0.01%
2019/03/28	7	36.93	5.3	37.15	36.55	1.7	17,823	0.01%
2019/03/27	23	36.97	3	36.97	36.80	20	18,695	0.11%
2019/03/26	6	36.86	1	37.30	36.90	5	19,704	0.03%
2019/03/25	17	36.44	8	36.44	36.70	9	20,382	0.04%
2019/03/22	8	37.20	6	37.43	37.10	2	20,597	0.01%
2019/03/21	11	37.07	3	36.75	36.75	8	20,876	0.04%
2019/03/20	4	37.10	16	37.23	37.10	-12	21,208	-0.06%
2019/03/19	14	36.52	4	36.46	36.45	10	21,697	0.05%
2019/03/18	17	36.38	2	36.15	36.25	15	22,043	0.07%
2019/03/15	12	36.93	6.1	37.07	36.70	5.9	22,301	0.03%
2019/03/14	4	36.50	7	37.30	36.45	-3	22,583	-0.01%
2019/03/13	1	37.25	4	37.23	37.10	-3	23,091	-0.01%
2019/03/12	10	37.70	6	37.97	37.35	4	23,411	0.02%
2019/03/11	5	37.53	3	37.60	37.30	2	23,766	0.01%
2019/03/08	24	36.97	6	36.63	37.25	18	24,548	0.07%
2019/03/07	34	37.60	22	37.07	37.05	12	25,184	0.05%
2019/03/06	7	38.69	26	38.87	38.65	-19	26,262	-0.07%
2019/03/05	5	38.81	0	0.00	38.60	5	27,112	0.02%
2019/03/04	21	39.20	4	39.51	38.95	17	28,054	0.06%
2019/02/27	23	39.01	17	39.45	39.50	6	28,110	0.02%
2019/02/26	27	38.96	49	39.28	38.60	-22	28,202	-0.08%
2019/02/25	21	37.71	12	37.80	37.80	9	28,383	0.03%
2019/02/22	8	38.95	18	39.00	38.75	-10	29,437	-0.03%
2019/02/21	29	39.24	25	38.82	39.40	4	29,463	0.01%
2019/02/20	44	39.97	14	40.33	39.50	30	29,489	0.10%
2019/02/19	9	39.26	10	39.27	39.50	-1	29,660	0.00%
2019/02/18	10	39.77	12	39.73	39.20	-2	30,192	-0.01%
2019/02/15	69	38.97	71	38.92	38.80	-2	30,612	-0.01%
2019/02/14	119	39.97	194	40.01	39.80	-75	30,775	-0.24%	大買/大賣/
2019/02/13	28	37.82	179	38.16	38.75	-151	30,306	-0.50%	大賣/鉅額交易
2019/02/12	26	35.17	233	35.33	35.25	-207	30,182	-0.69%	大賣/鉅額交易
2019/02/11	236	34.45	119	34.57	34.35	117	31,029	0.38%	大買/大賣/鉅額交易
2019/01/30	6	33.53	11	33.94	33.40	-5	31,892	-0.02%
2019/01/29	152	33.47	28	33.46	33.40	124	32,202	0.39%	大買/鉅額交易
2019/01/28	101	34.91	141	34.45	34.25	-40	32,566	-0.12%	大買/大賣/
2019/01/25	64	33.98	38	33.99	34.30	26	33,389	0.08%
2019/01/24	62	32.53	70	32.66	32.65	-8	34,287	-0.02%
2019/01/23	8	32.21	0	0.00	32.25	8	34,578	0.02%
2019/01/22	8	32.56	10	32.67	32.60	-2	34,995	-0.01%
2019/01/21	28	32.33	25	32.23	32.20	3	35,430	0.01%
2019/01/18	24	31.70	16	31.45	32.20	8	35,828	0.02%
2019/01/17	102	32.80	102	32.01	32.00	0	36,054	0.00%	大買/大賣/
2019/01/16	3	32.48	2	32.60	32.60	1	36,365	0.00%
2019/01/15	10	31.97	7	31.98	32.05	3	36,476	0.01%
2019/01/14	10	31.62	4	32.00	31.85	6	36,612	0.02%
2019/01/11	12	33.65	9	33.25	32.95	3	36,713	0.01%
2019/01/10	19	33.93	44	33.95	33.40	-25	36,865	-0.07%
2019/01/09	11	33.53	10	33.79	33.40	1	37,074	0.00%
2019/01/08	7	33.39	8	33.25	33.35	-1	37,626	0.00%
2019/01/07	8	33.18	14	33.08	33.55	-6	37,762	-0.02%
2019/01/04	16	30.62	30	30.86	31.50	-14	38,001	-0.04%
2019/01/03	32	32.47	22	32.51	32.00	10	37,814	0.03%
2019/01/02	6	33.62	5	33.85	33.50	1	38,184	0.00%
2018/12/28	5	33.57	2	33.38	33.50	3	38,634	0.01%
2018/12/27	30	33.79	29	34.03	33.50	1	39,107	0.00%
2018/12/26	16	33.29	13	33.21	32.50	3	39,032	0.01%
2018/12/25	26	33.27	18	33.01	33.40	8	39,341	0.02%
2018/12/24	161	33.89	153	33.84	34.40	8	39,312	0.02%	大買/大賣/
2018/12/22	12	34.29	12	34.45	34.65	0	39,298	0.00%
2018/12/21	49	34.73	81	34.53	35.45	-32	39,507	-0.08%
2018/12/20	37	33.72	35	33.32	33.60	2	39,119	0.01%
2018/12/19	259	36.58	63	35.53	35.20	196	38,481	0.51%	大買/鉅額交易
2018/12/18	153	38.36	133	38.32	37.60	20	38,498	0.05%	大買/大賣/
2018/12/17	30	40.72	38	40.59	40.50	-8	38,648	-0.02%
2018/12/14	43	41.07	17	41.54	40.70	26	38,836	0.07%
2018/12/13	41	41.99	50.2	42.21	42.30	-9.2	38,818	-0.02%
2018/12/12	136	41.95	122	42.12	41.85	14	38,745	0.04%	大買/大賣/
2018/12/11	85	41.64	73	41.41	40.55	12	38,901	0.03%
2018/12/10	19	40.42	36	41.08	41.45	-17	39,090	-0.04%
2018/12/07	90	41.02	38	41.28	40.90	52	39,058	0.13%
2018/12/06	61	39.91	87	40.41	40.15	-26	39,164	-0.07%
2018/12/05	32	41.90	17	41.80	41.90	15	39,076	0.04%
2018/12/04	31	43.55	18	43.94	43.20	13	39,419	0.03%
2018/12/03	101	44.60	115	44.96	44.20	-14	39,430	-0.04%	大買/大賣/
2018/11/30	89	42.59	87	42.98	43.20	2	38,819	0.01%
2018/11/29	165	41.72	191	41.81	42.50	-26	38,225	-0.07%	大買/大賣/
2018/11/28	95	40.03	128	40.28	39.85	-33	37,146	-0.09%	大賣/
2018/11/27	200	39.55	218	39.67	39.40	-18	36,504	-0.05%	大買/大賣/
2018/11/26	18	38.06	9	38.28	38.20	9	35,653	0.03%
2018/11/23	62	38.17	56	38.25	37.35	6	35,760	0.02%
2018/11/22	86	38.75	42	38.38	38.15	44	35,578	0.12%
2018/11/21	230	39.22	257	39.60	39.50	-27	35,256	-0.08%	大買/大賣/
2018/11/20	17	37.77	9	37.65	37.45	8	34,251	0.02%
2018/11/19	23	37.38	54	37.33	37.70	-31	34,401	-0.09%
2018/11/16	86	37.69	98	37.83	36.75	-12	34,265	-0.04%
2018/11/15	83	36.97	103	36.79	37.70	-20	33,749	-0.06%	大賣/
2018/11/14	100	37.45	100	37.58	37.00	0	33,259	0.00%
2018/11/13	96	37.30	75	37.66	38.35	21	32,871	0.06%
2018/11/12	69	37.41	89	37.55	37.80	-20	32,467	-0.06%
2018/11/09	49	36.76	53	36.68	37.00	-4	32,209	-0.01%
2018/11/08	108	37.19	97	37.01	36.25	11	31,899	0.03%	大買/
2018/11/07	134	34.38	162	34.57	35.80	-28	31,002	-0.09%	大買/大賣/
2018/11/06	45	32.43	53	32.48	32.55	-8	30,328	-0.03%
2018/11/05	95	33.65	147	33.60	34.05	-52	30,079	-0.17%	大賣/
2018/11/02	168	32.96	160	33.44	33.30	8	29,779	0.03%	大買/大賣/
2018/11/01	160	32.62	126	33.43	32.75	34	29,018	0.12%	大買/大賣/
2018/10/31	28	31.08	45	31.19	31.40	-17	27,766	-0.06%
2018/10/30	116	28.19	60	27.88	28.55	56	27,535	0.20%	大買/
2018/10/29	8	27.77	19	27.78	28.65	-11	27,409	-0.04%
2018/10/26	38	27.03	31	27.23	26.05	7	27,322	0.03%
2018/10/25	51	26.84	38	27.02	26.55	13	27,120	0.05%
2018/10/24	32.5	30.57	89	30.22	29.50	-56.5	26,849	-0.21%
2018/10/23	21	31.82	64	32.14	31.35	-43	26,639	-0.16%
2018/10/22	20	32.78	18	32.73	33.10	2	26,588	0.01%
2018/10/19	14	31.80	5	31.96	32.35	9	26,568	0.03%
2018/10/18	40	33.50	29	33.74	33.25	11	26,457	0.04%
2018/10/17	103	33.33	26	34.03	33.10	77	26,349	0.29%	大買/
2018/10/16	65	33.63	79	33.69	33.25	-14	26,327	-0.05%
2018/10/15	16	31.93	6	31.94	32.00	10	26,269	0.04%
2018/10/12	35	32.12	34	31.93	31.85	1	26,475	0.00%
2018/10/11	22	31.88	15	32.35	31.80	7	26,210	0.03%
2018/10/09	45	35.87	131	35.39	35.30	-86	26,240	-0.33%	大賣/
2018/10/08	25	36.16	11	36.10	35.15	14	26,051	0.05%
2018/10/05	104	36.64	19	38.46	36.80	85	25,907	0.33%	大買/
2018/10/04	18	40.41	6	40.72	40.00	12	25,635	0.05%
2018/10/03	41	41.42	20	40.94	40.40	21	25,839	0.08%
2018/10/02	8	42.79	16	43.22	42.60	-8	26,084	-0.03%
2018/10/01	28	42.77	25	42.86	43.20	3	26,286	0.01%
2018/09/28	109	43.28	27	43.16	43.50	82	26,732	0.31%	大買/
2018/09/27	32	42.99	54	43.55	42.20	-22	26,709	-0.08%
2018/09/26	53	44.05	40	44.38	43.80	13	27,040	0.05%
2018/09/25	130	44.75	151	44.57	44.15	-21	26,956	-0.08%	大買/大賣/
2018/09/21	67	42.53	133	42.92	43.85	-66	26,206	-0.25%	大賣/
2018/09/20	145	40.88	89	41.29	40.75	56	25,600	0.22%	大買/
2018/09/19	46	40.99	38	41.71	40.20	8	25,686	0.03%
2018/09/18	52	41.13	87	41.47	40.95	-35	25,896	-0.14%
2018/09/17	104	42.24	106	42.26	42.40	-2	26,186	-0.01%	大買/大賣/
2018/09/14	33	40.45	112	39.35	41.45	-79	25,773	-0.31%	大賣/
2018/09/13	30	38.90	11	39.46	37.70	19	25,506	0.07%
2018/09/12	5	39.22	5	38.67	38.65	0	25,568	0.00%
2018/09/11	86	39.56	46	39.11	39.60	40	25,723	0.16%
2018/09/10	92	37.77	30	38.75	37.45	62	25,491	0.24%
2018/09/07	68	41.99	47	42.28	41.50	21	25,119	0.08%
2018/09/06	22	44.85	21	44.51	44.00	1	25,060	0.00%
2018/09/05	4	44.11	5	44.47	44.55	-1	25,627	0.00%
2018/09/04	52	43.65	49	43.87	43.85	3	27,102	0.01%
2018/09/03	45	44.37	19	44.72	43.55	26	27,874	0.09%
2018/08/31	28	46.30	26	46.60	47.25	2	28,015	0.01%
2018/08/30	92	48.50	104	48.26	47.50	-12	28,162	-0.04%	大賣/
2018/08/29	67	47.09	48	47.30	47.60	19	28,205	0.07%
2018/08/28	23	47.66	12	47.86	47.10	11	28,746	0.04%
2018/08/27	21	45.29	15	46.11	47.20	6	28,901	0.02%
2018/08/24	16	43.57	14	44.01	42.95	2	29,383	0.01%
2018/08/23	2	46.90	3	46.70	46.40	-1	30,829	0.00%
2018/08/22	12	47.63	3	47.32	47.10	9	31,632	0.03%
2018/08/21	25	47.49	10	47.62	47.00	15	33,184	0.05%
2018/08/20	52	47.53	10	48.58	47.00	42	34,269	0.12%
2018/08/17	63	50.96	8	51.70	51.80	55	34,573	0.16%
2018/08/16	27	50.36	79	49.66	51.20	-52	34,777	-0.15%
2018/08/15	37	51.68	20	51.51	50.20	17	35,119	0.05%
2018/08/14	60	53.11	56	53.10	53.50	4	35,718	0.01%
2018/08/13	73	54.85	54	56.14	53.60	19	35,970	0.05%
2018/08/10	82	59.51	73	59.90	58.80	9	36,641	0.02%
2018/08/09	50	59.28	72.1	58.83	59.60	-22.1	38,103	-0.06%
2018/08/08	70	58.63	57	59.19	58.60	13	39,838	0.03%
2018/08/07	89	59.64	106.1	59.74	59.50	-17.1	40,602	-0.04%	大賣/
2018/08/06	6	57.88	10	57.75	58.30	-4	41,808	-0.01%
2018/08/03	49	56.96	125	56.38	57.80	-76	42,958	-0.18%	大賣/
2018/08/02	202	58.67	107	59.32	56.50	95	43,259	0.22%	大買/大賣/
2018/08/01	110	61.56	54	61.71	61.80	56	43,841	0.13%	大買/
2018/07/31	20	62.28	37	62.61	63.00	-17	45,167	-0.04%
2018/07/30	72	62.62	18	63.01	61.80	54	45,338	0.12%
2018/07/27	11	63.72	56	64.20	64.60	-45	45,469	-0.10%
2018/07/26	16	63.75	52	64.29	63.30	-36	45,878	-0.08%
2018/07/25	12	63.68	26	63.65	63.00	-14	46,171	-0.03%
2018/07/24	19	63.06	19	62.88	62.90	0	46,194	0.00%
2018/07/23	155	60.71	142	60.62	62.80	13	46,073	0.03%	大買/大賣/
2018/07/20	217	63.45	150	63.34	62.40	67	46,066	0.15%	大買/大賣/
2018/07/19	57	63.82	81	63.85	64.00	-24	45,727	-0.05%
2018/07/18	29	61.52	39	62.55	61.50	-10	46,120	-0.02%
2018/07/17	46	63.43	42.9	63.46	62.60	3.1	46,538	0.01%
2018/07/16	43	63.97	63	63.82	64.30	-20	47,402	-0.04%
2018/07/13	44	63.26	65.4	63.42	62.30	-21.4	48,285	-0.04%
2018/07/12	23	62.41	51	62.54	62.10	-28	47,998	-0.06%
2018/07/11	60	61.89	55	61.62	62.00	5	47,915	0.01%
2018/07/10	137	61.02	140	61.34	62.40	-3	47,730	-0.01%	大買/大賣/
2018/07/09	65	58.51	62.2	58.71	57.80	2.8	47,682	0.01%
2018/07/06	74	56.25	92.1	57.07	58.70	-18.1	47,345	-0.04%
2018/07/05	29	54.06	27	54.29	53.90	2	46,923	0.00%
2018/07/04	154	54.92	118	54.52	53.00	36	46,768	0.08%	大買/大賣/
2018/07/03	65	59.22	43	59.00	58.10	22	46,387	0.05%
2018/07/02	58	60.80	25	61.20	59.10	33	46,387	0.07%
2018/06/29	53	61.21	65	61.32	62.30	-12	46,271	-0.03%
2018/06/28	47	61.53	35	62.03	60.80	12	46,268	0.03%
2018/06/27	74	60.77	66.5	61.01	61.60	7.5	45,965	0.02%
2018/06/26	80	59.80	72	60.08	60.70	8	45,735	0.02%
2018/06/25	87	58.93	89.5	58.77	57.60	-2.5	45,247	-0.01%
2018/06/22	66	60.49	49	60.09	59.70	17	45,234	0.04%
2018/06/21	57.5	62.58	57.2	62.51	62.50	0.3	45,060	0.00%
2018/06/20	66.8	62.27	108.4	63.83	60.60	-41.6	44,997	-0.09%	大賣/
2018/06/19	29	65.14	22	65.27	64.50	7	44,847	0.02%
2018/06/15	36	67.77	27.3	67.87	66.60	8.7	44,751	0.02%
2018/06/14	101	67.06	118	66.89	68.10	-17	44,648	-0.04%	大買/大賣/
2018/06/13	247	68.23	230	67.81	67.00	17	44,859	0.04%	大買/大賣/
2018/06/12	237	72.34	219	72.65	70.00	18	44,681	0.04%	大買/大賣/
2018/06/11	98	67.46	168	67.63	69.70	-70	43,257	-0.16%	大賣/
2018/06/08	153	63.00	99	63.26	63.40	54	42,538	0.13%	大買/
2018/06/07	27	65.73	27	66.04	65.00	0	42,363	0.00%
2018/06/06	25	65.26	21	65.47	66.00	4	42,989	0.01%
2018/06/05	82	63.72	105.2	64.15	63.70	-23.2	43,474	-0.05%	大賣/
2018/06/04	80	66.81	50	67.33	67.30	30	42,688	0.07%
2018/06/01	138	68.57	129	68.49	67.10	9	42,378	0.02%	大買/大賣/
2018/05/31	209	71.44	873	70.29	69.90	-664	41,822	-1.59%	大買/大賣/鉅額交易
2018/05/30	73	66.88	453.1	66.26	67.80	-380.1	40,393	-0.94%	大賣/鉅額交易
2018/05/29	318	67.59	274	67.55	66.40	44	39,562	0.11%	大買/大賣/
2018/05/28	120	64.31	143	64.20	64.80	-23	37,968	-0.06%	大買/大賣/
2018/05/25	143	60.09	101	60.39	60.50	42	36,847	0.11%	大買/大賣/
2018/05/24	63	59.24	44	59.12	59.30	19	36,381	0.05%
2018/05/23	55	59.19	95	59.49	58.90	-40	36,141	-0.11%
2018/05/22	193	60.64	262	60.67	58.50	-69	35,613	-0.19%	大買/大賣/
2018/05/21	83	63.02	57	62.94	62.60	26	34,997	0.07%
2018/05/18	246	61.90	188	61.90	63.20	58	34,507	0.17%	大買/大賣/
2018/05/17	372	62.66	352.1	62.09	61.20	19.9	33,760	0.06%	大買/大賣/
2018/05/16	271	61.48	327	61.40	62.00	-56	32,460	-0.17%	大買/大賣/
2018/05/15	194.1	57.41	237.2	57.65	57.30	-43.1	31,009	-0.14%	大買/大賣/
2018/05/14	149	56.56	129	56.64	58.10	20	30,392	0.07%	大買/大賣/
2018/05/11	168	54.74	210	54.89	52.90	-42	29,133	-0.14%	大買/大賣/
2018/05/10	123	52.51	71.8	52.42	53.50	51.2	27,993	0.18%	大買/
2018/05/09	188	53.41	185	53.48	52.50	3	27,547	0.01%	大買/大賣/
2018/05/08	81	52.88	107	53.40	53.80	-26	26,881	-0.10%	大賣/
2018/05/07	16	48.58	36	48.77	50.00	-20	25,652	-0.08%
2018/05/04	32	47.97	39	47.71	47.25	-7	25,600	-0.03%
2018/05/03	50	49.46	33	49.07	48.75	17	25,913	0.07%
2018/05/02	41	48.38	81	48.33	48.90	-40	25,992	-0.15%
2018/04/30	9	46.98	26	46.67	46.80	-17	26,032	-0.07%
2018/04/27	15	46.90	317	46.63	46.50	-302	27,327	-1.11%	大賣/鉅額交易
2018/04/26	35	47.75	73	47.73	45.90	-38	28,276	-0.13%
2018/04/25	35	46.94	16	46.56	47.60	19	28,445	0.07%
2018/04/24	305	49.15	76	49.09	46.25	229	29,126	0.79%	大買/鉅額交易
2018/04/23	48	50.03	205	50.19	48.80	-157	28,557	-0.55%	大賣/鉅額交易
2018/04/20	160	49.06	91	49.03	48.70	69	28,578	0.24%	大買/
2018/04/19	166	48.28	98	48.05	49.10	68	27,712	0.25%	大買/
2018/04/18	7	44.61	18	44.72	44.65	-11	26,756	-0.04%
2018/04/17	22	45.30	11	45.56	44.05	11	26,930	0.04%
2018/04/16	39	45.57	15	45.72	45.50	24	27,170	0.09%
2018/04/13	254	46.30	48	46.40	45.65	206	27,575	0.75%	大買/鉅額交易
2018/04/12	31	45.00	22	44.81	44.90	9	27,359	0.03%
2018/04/11	47	45.48	38	45.76	45.05	9	28,225	0.03%
2018/04/10	262	44.83	15	44.86	44.60	247	28,851	0.86%	大買/鉅額交易
2018/04/09	250	44.50	15	44.24	43.80	235	29,531	0.80%	大買/鉅額交易
2018/04/03	41	43.65	23	43.88	44.25	18	29,498	0.06%
2018/04/02	13	43.23	9	43.31	43.05	4	29,804	0.01%
2018/03/31	38	43.99	25	43.95	44.00	13	29,953	0.04%
2018/03/30	28	45.18	12	45.58	44.70	16	30,304	0.05%
2018/03/29	132	47.04	25	46.16	45.50	107	30,876	0.35%	大買/鉅額交易
2018/03/28	12	46.13	11	45.98	45.80	1	30,715	0.00%
2018/03/27	32	47.03	29	47.03	47.15	3	30,879	0.01%
2018/03/26	109	45.48	20	45.35	45.75	89	31,408	0.28%	大買/
2018/03/23	27	45.20	80	45.49	45.00	-53	31,596	-0.17%
2018/03/22	229	48.33	234	47.15	47.05	-5	31,550	-0.02%	大買/大賣/
2018/03/21	8	47.31	33	47.47	47.00	-25	31,458	-0.08%
2018/03/20	28	47.11	33	47.00	47.25	-5	31,677	-0.02%
2018/03/19	52	48.30	33	48.58	47.65	19	31,851	0.06%
2018/03/16	52	48.39	70	48.21	47.20	-18	31,592	-0.06%
2018/03/15	18	46.56	38	46.84	47.00	-20	31,638	-0.06%
2018/03/14	33	47.39	32	47.25	46.90	1	31,960	0.00%
2018/03/13	36	48.16	42	48.25	48.55	-6	32,804	-0.02%
2018/03/12	76	47.92	52	48.12	47.75	24	33,151	0.07%
2018/03/09	40	45.37	76	46.10	47.50	-36	33,111	-0.11%
2018/03/08	5	43.15	3	43.12	43.20	2	33,139	0.01%
2018/03/07	5	43.00	18	42.73	42.70	-13	33,542	-0.04%
2018/03/06	18	42.66	26	42.44	42.40	-8	33,993	-0.02%
2018/03/05	21	42.31	18	42.66	41.40	3	34,392	0.01%
2018/03/02	30	44.17	32	43.98	44.10	-2	34,552	-0.01%
2018/03/01	18	44.66	3	44.85	45.00	15	35,135	0.04%
2018/02/27	49	45.83	40	45.37	45.30	9	35,753	0.03%
2018/02/26	12	45.83	26	45.92	45.50	-14	36,140	-0.04%
2018/02/23	20	44.62	15	44.90	44.50	5	36,662	0.01%
2018/02/22	13	44.38	4	44.43	44.15	9	38,036	0.02%
2018/02/21	12	44.82	18	44.80	45.00	-6	39,623	-0.02%
2018/02/12	14	43.57	16	43.24	43.00	-2	39,949	-0.01%
2018/02/09	23	42.14	285	39.77	42.90	-262	40,294	-0.65%	大賣/鉅額交易
2018/02/08	21	43.71	18	43.69	43.50	3	40,591	0.01%
2018/02/07	135	45.82	39	45.89	45.10	96	40,855	0.23%	大買/
2018/02/06	51	43.99	46	44.10	42.50	5	41,706	0.01%
2018/02/05	118	46.28	29	45.45	47.20	89	43,336	0.21%	大買/
2018/02/02	37	47.10	19	47.18	47.20	18	44,680	0.04%
2018/02/01	88	48.45	61	48.81	48.00	27	46,364	0.06%
2018/01/31	173	47.68	86	47.51	48.00	87	47,867	0.18%	大買/
2018/01/30	47	49.28	36	49.17	48.60	11	48,603	0.02%
2018/01/29	59	49.80	76	49.78	49.85	-17	48,644	-0.03%
2018/01/26	110	50.00	165	49.87	49.00	-55	48,988	-0.11%	大買/大賣/
2018/01/25	70	50.80	47	50.50	49.50	23	48,892	0.05%
2018/01/24	53	52.20	63	52.20	52.30	-10	48,813	-0.02%
2018/01/23	195	54.30	229	53.33	52.40	-34	49,067	-0.07%	大買/大賣/
2018/01/22	63	51.51	58.2	52.29	53.60	4.8	48,434	0.01%
2018/01/19	68	48.42	32	48.54	48.75	36	49,111	0.07%
2018/01/18	265	47.94	161	48.36	47.90	104	49,222	0.21%	大買/大賣/鉅額交易
2018/01/17	20	47.18	8	47.53	46.90	12	49,485	0.02%
2018/01/16	76	47.72	59	47.43	47.05	17	50,360	0.03%
2018/01/15	50	46.46	24	46.73	47.00	26	51,050	0.05%
2018/01/12	26	46.58	20	46.50	45.90	6	51,888	0.01%
2018/01/11	20	45.99	15	45.93	46.20	5	52,157	0.01%
2018/01/10	75	46.70	83	45.96	45.85	-8	52,303	-0.02%
2018/01/09	26	46.68	40	46.69	47.25	-14	52,530	-0.03%
2018/01/08	42	45.83	57	46.39	45.05	-15	52,941	-0.03%
2018/01/05	115	47.68	54.1	47.34	47.15	60.9	53,817	0.11%	大買/
2018/01/04	68	45.13	114	45.16	46.50	-46	54,411	-0.08%	大賣/
2018/01/03	96	44.37	98	44.24	43.95	-2	53,809	0.00%
2018/01/02	12	42.47	30	42.49	42.35	-18	53,322	-0.03%