合晶 (6182)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	1	39.05	39.20	-1	2,940	-0.03%
2024/04/24	10	38.80	30	38.93	39.00	-20	2,969	-0.67%
2024/04/23	11	38.97	10	38.55	38.55	1	3,016	0.03%
2024/04/22	11.1	38.80	15	39.00	38.95	-4	3,017	-0.13%
2024/04/19	12.1	38.98	12	38.79	38.85	0.1	3,009	0.00%
2024/04/18	12	39.58	10	39.70	39.70	2	2,977	0.07%
2024/04/17	11.2	40.00	12	39.78	39.75	-0.8	2,966	-0.03%
2024/04/16	10	39.50	10	38.90	38.90	0	2,945	0.00%
2024/04/15	2	39.90	2	39.93	40.10	0	2,945	0.00%
2024/04/12	0.3	39.50	0	0.00	39.45	0.3	2,947	0.01%
2024/04/11	1	39.65	3	39.65	39.55	-2	2,967	-0.07%
2024/04/10	0	40.25	1	40.35	39.95	-1	3,008	-0.03%
2024/04/08	4	39.85	2	39.90	40.00	2	3,039	0.07%
2024/04/03	1	39.70	1	39.95	39.95	0	3,069	0.00%
2024/04/02	0	0.00	1	39.65	40.15	-1	3,112	-0.03%
2024/04/01	7	39.95	3	39.77	39.90	4	3,203	0.12%
2024/03/29	0	0.00	1	39.10	39.00	-1	3,209	-0.03%
2024/03/28	14.1	39.04	11	38.81	38.80	3.1	3,278	0.09%
2024/03/27	1	39.10	1	39.20	39.00	0	3,324	0.00%
2024/03/26	4	38.89	0	0.00	38.75	4	3,388	0.12%
2024/03/25	6	39.53	1	39.10	39.10	5	3,432	0.15%
2024/03/22	11	39.84	0	0.00	39.70	11	3,537	0.31%
2024/03/21	4	40.21	2	40.10	40.00	2	3,678	0.05%
2024/03/20	4	40.20	4	40.59	40.15	0	3,999	0.00%
2024/03/19	3	39.80	2.1	39.77	39.60	0.9	4,036	0.02%
2024/03/18	22.6	38.93	15.3	38.82	38.80	7.3	4,353	0.17%
2024/03/15	15	39.95	15	39.74	39.70	0	4,579	0.00%
2024/03/14	6	40.31	2	40.53	40.20	4	4,547	0.09%
2024/03/13	23.1	41.26	22	41.00	40.70	1.1	4,537	0.02%
2024/03/12	39.2	41.26	10	41.20	41.20	29.2	4,493	0.65%
2024/03/11	29	41.93	28.2	41.77	41.60	0.8	4,453	0.02%
2024/03/08	73	42.40	76.6	42.21	42.35	-3.6	4,322	-0.08%
2024/03/07	7.2	39.99	1	40.20	39.95	6.2	3,985	0.16%
2024/03/06	1.3	39.91	2	40.08	39.85	-0.8	3,958	-0.02%
2024/03/05	3	40.37	5	40.37	40.10	-2	3,980	-0.05%
2024/03/04	5	40.16	4	40.19	40.10	1	3,992	0.03%
2024/03/01	10	40.05	10	39.90	39.90	0	4,022	0.00%
2024/02/29	5	39.91	0	0.00	39.80	5	4,017	0.12%
2024/02/27	25	40.16	26	39.92	39.90	-1	4,006	-0.02%
2024/02/26	26.8	40.53	25	40.45	40.40	1.8	3,992	0.05%
2024/02/23	21	41.30	21	41.03	41.00	0	3,963	0.00%
2024/02/22	1	41.35	4	41.45	41.20	-3	3,963	-0.08%
2024/02/21	2.3	41.12	4	41.31	41.20	-1.7	3,965	-0.04%
2024/02/20	22	41.54	20	41.30	41.30	2	3,960	0.05%
2024/02/16	0.2	41.20	2.4	41.38	41.40	-2.2	3,966	-0.06%
2024/02/15	20	41.00	6	41.03	41.20	14	3,965	0.35%
2024/02/05	3.1	40.62	2.6	40.71	40.70	0.5	3,961	0.01%
2024/02/02	7	40.75	6	41.03	41.00	1	3,969	0.03%
2024/02/01	3.2	40.75	1	41.00	41.00	2.2	4,014	0.06%
2024/01/31	2	41.28	3	41.30	41.25	-1	4,029	-0.02%
2024/01/30	31.1	41.00	45.1	40.64	40.55	-14	4,055	-0.35%
2024/01/29	2.2	41.18	1.1	41.30	41.30	1.1	4,119	0.03%
2024/01/26	3.1	41.45	1	41.60	41.35	2.1	4,131	0.05%
2024/01/25	27.1	41.95	20	41.50	41.50	7.1	4,137	0.17%
2024/01/24	0	42.40	0	0.00	42.35	0	4,158	0.00%
2024/01/23	22	42.21	21	42.31	42.30	1	4,234	0.02%
2024/01/22	0	42.60	1	42.60	42.55	-1	4,248	-0.02%
2024/01/19	21.1	42.00	22	42.16	42.15	-0.9	4,291	-0.02%
2024/01/18	47	41.86	40	41.60	41.60	7	4,334	0.16%
2024/01/17	42.7	42.80	40	42.20	42.20	2.7	4,333	0.06%
2024/01/16	21.3	43.05	21	43.35	43.35	0.3	4,309	0.01%
2024/01/15	10	43.15	11	43.44	43.15	-1	4,308	-0.02%
2024/01/12	0.2	42.80	0	0.00	42.75	0.2	4,315	0.00%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/10	23.2	42.51	24	42.40	42.35	-0.8	4,351	-0.02%
2024/01/09	43.3	43.20	43	43.05	43.05	0.3	4,338	0.01%
2024/01/08	1	43.55	0	0.00	43.55	1	4,326	0.02%
2024/01/05	42	43.20	43	43.07	43.05	-1	4,347	-0.02%
2024/01/04	42	42.97	42	43.24	43.25	0	4,341	0.00%
2024/01/03	17	43.02	2	43.18	43.20	15	4,318	0.35%
2024/01/02	27.1	43.19	22	43.09	43.05	5.1	4,297	0.12%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	27.6	43.76	21.5	43.56	43.55	6.1	4,277	0.14%
2023/12/27	23	44.13	20	43.95	43.95	3	4,250	0.07%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	49	43.95	40	43.75	43.75	9	4,130	0.22%
2023/12/22	27	44.29	20	44.10	44.10	7	4,096	0.17%
2023/12/21	4.2	44.10	2	44.33	44.05	2.2	4,051	0.05%
2023/12/20	23.5	44.93	20	44.65	44.65	3.5	3,989	0.09%
2023/12/19	20.3	45.20	22	45.04	45.00	-1.7	3,943	-0.04%
2023/12/18	44	47.50	43.3	46.17	46.05	0.7	3,839	0.02%
2023/12/15	24.2	48.56	53.1	48.42	48.05	-28.9	3,768	-0.77%
2023/12/14	47	46.58	44.1	47.19	47.40	2.9	3,495	0.08%
2023/12/13	58	47.67	68	46.79	46.45	-10	3,474	-0.29%
2023/12/12	22	46.82	27.2	46.63	47.60	-5.2	3,179	-0.16%
2023/12/11	20	44.30	27	44.25	44.20	-7	2,933	-0.24%
2023/12/08	12	44.52	10	44.70	44.50	2	2,993	0.07%
2023/12/07	0.1	43.90	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	20	44.30	20	44.35	44.35	0	3,137	0.00%
2023/12/05	0.2	44.70	0	0.00	44.45	0.2	3,194	0.01%
2023/12/04	20	45.30	24	45.05	45.00	-4	3,281	-0.12%
2023/12/01	0	0.00	0.2	45.00	45.10	-0.2	3,339	-0.01%
2023/11/30	31.1	45.22	31	45.00	45.00	0.1	3,365	0.00%
2023/11/29	26	44.91	25	45.18	45.20	1	3,346	0.03%
2023/11/28	4	44.45	1	44.60	44.85	3	3,332	0.09%
2023/11/24	32	43.98	31	43.86	43.85	1	3,305	0.03%
2023/11/22	0	43.60	0	0.00	43.70	0	3,317	0.00%
2023/11/21	41.1	44.17	40	43.60	43.60	1.1	3,334	0.03%
2023/11/20	0	44.00	0	0.00	44.05	0	3,340	0.00%
2023/11/17	1	43.70	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1.1	43.63	0	0.00	43.80	1.1	3,373	0.03%
2023/11/15	25	43.19	20	43.00	43.00	5	3,371	0.15%
2023/11/14	40	42.83	54	42.67	42.65	-14	3,404	-0.41%
2023/11/13	40	43.03	41	42.96	42.95	-1	3,426	-0.03%
2023/11/10	20.1	42.40	22	42.81	42.90	-1.9	3,449	-0.06%
2023/11/09	2.3	42.64	0	0.00	42.40	2.3	3,456	0.07%
2023/11/08	22	43.03	21	43.45	43.15	1	3,457	0.03%
2023/11/07	22	43.14	20	43.00	43.00	2	3,444	0.06%
2023/11/06	55	43.58	41	43.50	43.50	14	3,448	0.41%
2023/11/03	42	45.24	40	44.85	44.85	2	3,442	0.06%
2023/11/02	21	45.15	20	45.15	45.15	1	3,480	0.03%
2023/10/31	46.1	43.88	43	43.63	43.60	3.1	3,473	0.09%
2023/10/30	40	45.45	40	45.10	45.10	0	3,470	0.00%
2023/10/27	42	46.51	41	45.80	45.80	1	3,464	0.03%
2023/10/26	21	45.21	20	45.45	45.45	1	3,495	0.03%
2023/10/25	20	46.65	20	46.15	46.15	0	3,467	0.00%
2023/10/24	0	0.00	0.3	46.60	46.70	-0.3	3,475	-0.01%
2023/10/23	25	46.13	20	46.00	46.00	5	3,507	0.14%
2023/10/20	25	45.81	26	46.00	46.00	-1	3,539	-0.03%
2023/10/19	41	45.70	42	45.89	45.90	-1	3,586	-0.03%
2023/10/18	30	46.10	31	45.91	45.90	-1	3,621	-0.03%
2023/10/17	41	46.40	41	46.06	46.05	0	3,611	0.00%
2023/10/16	40	46.25	41	46.34	46.35	-1	3,738	-0.03%
2023/10/13	20	46.50	31	46.52	46.50	-11	3,861	-0.28%
2023/10/12	44	45.01	41	45.85	45.85	3	3,963	0.08%
2023/10/11	40	45.50	42	45.07	45.05	-2	4,050	-0.05%
2023/10/06	41	46.05	40	45.95	45.95	1	4,134	0.02%
2023/10/05	20	45.50	22.1	45.99	46.00	-2.1	4,280	-0.05%
2023/10/04	20	44.50	20	44.95	44.95	0	4,411	0.00%
2023/10/03	23	45.00	21	45.00	45.00	2	4,457	0.04%
2023/10/02	20	44.10	21	44.97	45.00	-1	4,520	-0.02%
2023/09/28	20	44.10	22	44.02	44.00	-2	4,614	-0.04%
2023/09/27	42.1	44.58	40.2	44.00	44.00	1.9	4,641	0.04%
2023/09/26	40	44.90	46	44.69	44.65	-6	4,648	-0.13%
2023/09/25	40	45.10	43	44.96	44.95	-3	4,702	-0.06%
2023/09/22	20.1	44.70	22	45.16	45.20	-1.9	4,714	-0.04%
2023/09/21	43.1	45.04	43	44.85	44.85	0.1	4,742	0.00%
2023/09/20	41.1	44.78	44	44.92	44.90	-2.9	4,817	-0.06%
2023/09/19	40	46.65	47	45.79	45.70	-7	4,900	-0.14%
2023/09/18	41.1	46.85	46	46.73	46.70	-4.9	4,853	-0.10%
2023/09/15	45	46.42	52	46.56	46.50	-7	4,802	-0.15%
2023/09/14	0.1	46.15	1	46.25	46.00	-1	4,750	-0.02%
2023/09/13	44	45.88	47	45.91	45.90	-3	4,749	-0.06%
2023/09/12	32	45.23	44	45.83	45.65	-12	4,776	-0.25%
2023/09/11	22	44.54	21	44.42	44.40	1	4,792	0.02%
2023/09/08	44	44.54	44	44.86	44.85	0	5,009	0.00%
2023/09/07	32	44.82	42	44.95	44.85	-10	4,970	-0.20%
2023/09/06	3	44.18	5	44.13	44.30	-2	4,892	-0.04%
2023/09/05	23	43.47	20.3	43.55	43.55	2.7	4,848	0.06%
2023/09/04	20	42.80	21	43.19	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	1	43.00	43.10	-1	4,864	-0.02%
2023/08/31	0	42.70	1	42.70	42.60	-1	4,871	-0.02%
2023/08/30	21	42.45	22	42.45	42.45	-1	4,885	-0.02%
2023/08/29	20	42.00	21	42.50	42.50	-1	4,909	-0.02%
2023/08/28	40	42.15	40	42.00	42.00	0	4,910	0.00%
2023/08/25	40	41.75	40	42.15	42.15	0	4,910	0.00%
2023/08/24	40	41.78	46.2	41.77	41.75	-6.2	4,913	-0.13%
2023/08/23	40	41.95	40	42.00	42.00	0	4,928	0.00%
2023/08/22	40	41.15	41	41.65	41.65	-1	4,921	-0.02%
2023/08/21	67	41.12	65	41.12	41.10	2	4,900	0.04%
2023/08/18	43	41.08	46.1	41.25	41.25	-3.1	4,893	-0.06%
2023/08/17	44	40.24	41	40.79	40.80	3	4,877	0.06%
2023/08/16	0	0.00	1	39.85	39.90	-1	4,857	-0.02%
2023/08/15	24	39.39	21	39.26	39.25	3	4,833	0.06%
2023/08/14	23.3	39.14	21	39.26	39.25	2.3	4,827	0.05%
2023/08/11	61	40.21	41	39.95	39.95	20	4,795	0.42%
2023/08/10	43.2	40.00	42	40.00	40.00	1.2	4,773	0.02%
2023/08/09	41.1	40.84	41	40.46	40.45	0.1	4,724	0.00%
2023/08/08	26.1	41.69	71	41.57	41.50	-44.9	4,637	-0.97%
2023/08/07	22.1	42.21	21	42.30	42.30	1.1	4,601	0.02%
2023/08/04	27	42.31	20	42.70	42.70	7	4,583	0.15%
2023/08/02	25.1	42.30	21	42.42	42.45	4.1	4,603	0.09%
2023/08/01	0	42.80	0	0.00	43.05	0	4,540	0.00%
2023/07/31	49	42.99	43	42.51	42.50	6	4,534	0.13%
2023/07/28	42	43.65	41	43.51	43.50	1	4,463	0.02%
2023/07/27	25	43.46	20	43.60	43.60	5	4,464	0.11%
2023/07/26	45.1	42.99	24	42.76	42.75	21.1	4,454	0.47%
2023/07/25	48	43.48	42	43.56	43.55	6	4,430	0.14%
2023/07/24	37	43.26	25	43.11	43.05	12	4,423	0.27%
2023/07/21	5.2	44.66	11	44.64	44.40	-5.8	4,421	-0.13%
2023/07/20	21	45.80	24	45.63	45.60	-3	4,426	-0.07%
2023/07/19	67.1	46.61	68	46.05	45.60	-0.9	4,456	-0.02%
2023/07/18	26	48.62	60	48.58	48.60	-34	4,399	-0.77%
2023/07/17	30	48.67	33	48.77	48.90	-3	4,293	-0.07%
2023/07/14	46	47.58	53	48.34	48.45	-7	4,239	-0.17%
2023/07/13	23	48.18	27	47.55	47.35	-4	4,166	-0.10%
2023/07/12	45	47.84	63	48.11	48.10	-18	4,123	-0.44%
2023/07/11	28	47.80	27.5	47.80	47.80	0.5	4,014	0.01%
2023/07/10	44	47.28	23	47.26	47.30	21	3,981	0.53%
2023/07/07	28.1	46.80	20	46.70	46.70	8.1	3,963	0.20%
2023/07/06	28	47.35	34	47.79	47.75	-6	3,922	-0.15%
2023/07/05	3.5	47.21	19	47.19	47.35	-15.5	3,870	-0.40%
2023/07/04	17	46.85	15.1	46.87	46.75	1.9	3,838	0.05%
2023/07/03	42	47.58	50	47.50	47.30	-8	3,841	-0.21%
2023/06/30	21	47.00	26	47.23	47.30	-5	3,822	-0.13%
2023/06/29	6	46.84	2	46.75	46.95	4	3,842	0.10%
2023/06/28	36	47.13	55	47.15	47.20	-19	3,834	-0.50%
2023/06/27	22	46.82	26	46.74	46.60	-4	3,836	-0.11%
2023/06/26	0	0.00	22	46.20	46.15	-22	3,751	-0.59%
2023/06/21	1	46.20	2	46.22	46.15	-1	3,831	-0.03%
2023/06/20	23	46.00	22	45.95	45.95	1	3,980	0.03%
2023/06/19	21	46.25	24.1	46.27	46.25	-3.1	4,117	-0.08%
2023/06/16	42	46.08	63.3	46.63	46.65	-21.3	4,269	-0.50%
2023/06/15	12	46.19	7	46.34	46.40	5	4,270	0.12%
2023/06/14	31	46.23	19	46.12	46.30	12	4,244	0.28%
2023/06/13	0.3	44.55	1	44.55	44.50	-0.7	4,099	-0.02%
2023/06/12	0	43.96	1	44.35	43.85	-1	4,195	-0.02%
2023/06/09	23	43.99	3	43.70	43.90	20	4,224	0.47%
2023/06/08	33	44.40	20	44.05	44.05	13	4,254	0.31%
2023/06/07	1	44.85	0	0.00	45.20	1	4,335	0.02%
2023/06/06	21.1	45.01	20	45.20	45.20	1.1	4,371	0.02%
2023/06/05	0	0.00	1	45.70	45.40	-1	4,430	-0.02%
2023/06/02	2	45.15	27	45.14	44.75	-25	4,433	-0.56%
2023/06/01	25.1	44.68	23.2	44.65	44.65	1.9	4,454	0.04%
2023/05/31	20	44.80	31	44.95	44.95	-11	4,466	-0.25%
2023/05/30	1.1	44.61	29	45.00	44.95	-27.9	4,461	-0.63%
2023/05/29	2.3	44.79	3	44.90	44.80	-0.7	4,461	-0.01%
2023/05/26	3	44.37	11	44.09	44.05	-8	4,455	-0.18%
2023/05/25	0.1	44.00	0	0.00	44.05	0.1	4,447	0.00%
2023/05/24	3.3	43.90	5	43.98	44.00	-1.7	4,492	-0.04%
2023/05/22	0	0.00	1	43.70	43.70	-1	4,504	-0.02%
2023/05/19	20	43.50	22	43.20	43.20	-2	4,523	-0.04%
2023/05/18	3	43.38	2	43.35	43.50	1	4,597	0.02%
2023/05/17	1.1	43.01	1	43.00	43.00	0.1	4,643	0.00%
2023/05/16	0	0.00	2	42.88	42.80	-2	4,638	-0.04%
2023/05/15	10.1	42.00	10	42.40	42.25	0.1	4,660	0.00%
2023/05/12	0	0.00	2	42.15	42.40	-2	4,730	-0.04%
2023/05/11	20	42.30	20	42.05	42.05	0	4,834	0.00%
2023/05/10	21	42.45	20	42.60	42.60	1	4,903	0.02%
2023/05/09	28.1	43.18	37	42.90	42.60	-8.9	4,975	-0.18%
2023/05/08	21	43.99	23	43.82	43.80	-2	4,988	-0.04%
2023/05/05	20	44.00	23	43.95	43.95	-3	5,039	-0.06%
2023/05/04	3	43.97	2	43.95	43.95	1	5,109	0.02%
2023/05/03	2	44.00	2	44.00	44.10	0	5,198	0.00%
2023/05/02	2	44.00	3	43.88	44.00	-1	5,268	-0.02%
2023/04/28	23	43.48	23	43.21	43.20	0	5,378	0.00%
2023/04/27	3	42.85	2	43.10	43.20	1	5,360	0.02%
2023/04/26	1.3	42.32	5	42.51	42.50	-3.7	5,334	-0.07%
2023/04/25	26	43.50	85	42.55	42.55	-59	5,320	-1.11%
2023/04/24	38	43.74	22	43.58	43.55	16	5,314	0.30%
2023/04/21	42	44.63	111	44.46	44.10	-69.1	5,301	-1.30%	大賣/
2023/04/20	5	45.31	4	45.59	45.15	1	5,273	0.02%
2023/04/19	35.3	45.82	27	45.35	45.25	8.3	5,337	0.16%
2023/04/18	3.1	46.17	2	46.30	46.15	1.1	5,261	0.02%
2023/04/17	25	46.13	22	46.15	46.15	3	5,238	0.06%
2023/04/14	42.3	46.79	50	46.70	46.70	-7.7	5,182	-0.15%
2023/04/13	52.3	47.66	43	46.86	46.85	9.3	5,147	0.18%
2023/04/12	0.1	48.30	1	48.35	48.35	-0.9	5,035	-0.02%
2023/04/11	21.1	48.55	30	48.38	48.30	-9	4,993	-0.18%
2023/04/10	24.1	48.09	43	48.64	48.65	-19	4,980	-0.38%
2023/04/07	22.1	47.99	21	47.91	47.90	1.1	4,918	0.02%
2023/04/06	26	47.94	101	47.60	47.60	-75	4,906	-1.53%	大賣/
2023/03/31	43	48.84	44	48.55	48.50	-1	4,867	-0.02%
2023/03/30	43.2	48.58	44.2	48.65	48.65	-1	4,837	-0.02%
2023/03/29	54.2	48.36	45	47.98	48.00	9.2	4,819	0.19%
2023/03/28	51	48.77	44	48.18	48.10	7	4,807	0.15%
2023/03/27	27.1	48.68	27	48.98	48.90	0.1	4,706	0.00%
2023/03/24	41.1	49.23	41	49.35	49.35	0.1	4,633	0.00%
2023/03/23	47	48.89	58.6	49.47	49.55	-11.6	4,531	-0.26%
2023/03/22	23.2	48.34	41	48.78	48.90	-17.9	4,355	-0.41%
2023/03/21	16	47.98	38	48.02	47.70	-22	4,191	-0.52%
2023/03/20	1	47.30	28	47.07	47.20	-27	4,007	-0.67%
2023/03/17	25.1	46.73	33	46.56	46.20	-7.9	3,945	-0.20%
2023/03/16	47	46.45	52	46.46	46.45	-5	3,860	-0.13%
2023/03/15	20	46.05	24	45.96	45.95	-4	3,782	-0.11%
2023/03/14	26	44.41	27	44.79	44.90	-1	3,738	-0.03%
2023/03/13	46.2	44.69	22	44.72	44.75	24.2	3,733	0.65%
2023/03/10	64	46.31	50	45.62	45.40	14	3,731	0.38%
2023/03/09	45	46.79	44	46.25	46.20	1	3,782	0.03%
2023/03/08	26	46.32	30	46.92	46.90	-4	3,772	-0.11%
2023/03/07	20	46.20	33	46.18	46.10	-13	3,742	-0.35%
2023/03/06	4	46.06	1.1	45.69	46.05	2.9	3,738	0.08%
2023/03/03	20	44.90	21	45.00	45.00	-1	3,738	-0.03%
2023/03/02	30	45.13	21	44.77	44.75	9	3,832	0.23%
2023/03/01	30	44.39	22	45.07	45.10	8	3,897	0.21%
2023/02/24	22	44.98	20	44.90	44.90	2	3,889	0.05%
2023/02/23	20	45.30	20	45.35	45.35	0	3,899	0.00%
2023/02/22	55	44.92	22	45.14	45.15	33	3,948	0.84%
2023/02/21	49	46.11	41	45.85	45.85	8	3,949	0.20%
2023/02/20	22	46.34	25	46.35	46.35	-3	4,028	-0.07%
2023/02/17	22	46.01	23	46.23	46.25	-1	4,126	-0.02%
2023/02/16	20	45.40	27	46.35	46.45	-7	4,165	-0.17%
2023/02/15	48.1	44.80	41	45.05	45.05	7.1	4,284	0.16%
2023/02/14	21	45.24	20	45.05	45.05	1	4,354	0.02%
2023/02/13	41	45.15	21	45.16	45.15	20	4,433	0.45%
2023/02/10	40	46.25	32	46.11	45.70	8	4,528	0.18%
2023/02/09	56	46.67	78	46.79	46.65	-22	4,594	-0.48%
2023/02/08	46	46.51	52.5	46.28	46.15	-6.5	4,578	-0.14%
2023/02/07	1	45.30	10	45.76	46.20	-9	4,562	-0.20%
2023/02/06	57	45.06	6	45.07	44.70	51	4,616	1.10%
2023/02/03	1	45.50	2.3	45.98	45.55	-1.3	4,610	-0.03%
2023/02/02	30.1	46.04	22	46.10	46.10	8.1	4,610	0.17%
2023/02/01	32	45.33	38.1	45.46	45.50	-6.1	4,585	-0.13%
2023/01/31	24	44.58	31	44.78	44.85	-7	4,618	-0.15%
2023/01/30	13.1	44.06	8	43.90	44.50	5.1	4,570	0.11%
2023/01/17	22	42.24	21	42.10	42.10	1	4,472	0.02%
2023/01/16	0	0.00	1	42.15	42.20	-1	4,562	-0.02%
2023/01/13	7	42.11	5	41.83	41.80	2	4,593	0.04%
2023/01/12	3	42.87	1	42.70	42.55	2	4,600	0.04%
2023/01/11	2	43.48	0	0.00	43.40	2	4,613	0.04%
2023/01/10	32.1	43.48	29	43.85	43.90	3.1	4,666	0.07%
2023/01/09	8	44.24	10	43.81	44.25	-2	4,683	-0.04%
2023/01/06	11	42.32	6	42.45	42.50	5	4,652	0.11%
2023/01/05	23	41.99	26	41.78	41.65	-3	4,758	-0.06%
2023/01/04	20	41.60	20	41.75	41.75	0	4,822	0.00%
2023/01/03	22	40.90	28	41.42	41.45	-6	4,896	-0.12%
2022/12/30	22	41.19	20	40.80	40.80	2	4,942	0.04%
2022/12/29	2	40.45	3	40.70	41.00	-1	5,014	-0.02%
2022/12/28	32	41.14	22	40.75	40.75	10	5,203	0.19%
2022/12/27	20	42.10	23	42.19	42.15	-3	5,257	-0.06%
2022/12/26	3	41.92	0	0.00	41.80	3	5,361	0.06%
2022/12/23	21.3	41.51	24	41.79	41.80	-2.7	5,471	-0.05%
2022/12/22	24	42.13	22	41.98	41.95	2	5,563	0.04%
2022/12/21	33	42.05	22	41.72	41.65	11	5,752	0.19%
2022/12/20	30	43.10	20	41.85	41.85	10	6,069	0.16%
2022/12/19	2	43.45	1	43.90	43.40	1	6,280	0.02%
2022/12/16	51	43.70	28	43.77	43.65	23	6,368	0.36%
2022/12/15	21	44.84	28	44.68	44.60	-7	6,395	-0.11%
2022/12/14	21	44.35	47	44.75	44.80	-26	6,467	-0.40%
2022/12/13	1	43.75	3	43.98	43.85	-2	6,483	-0.03%
2022/12/12	29	43.73	20	43.75	43.75	9	6,505	0.14%
2022/12/09	25	45.02	24	44.44	44.25	1	6,550	0.02%
2022/12/08	29	44.77	27	44.86	44.85	2	6,563	0.03%
2022/12/07	46	45.59	25.4	45.02	44.75	20.6	6,595	0.31%
2022/12/06	44.1	46.77	25	46.04	46.00	19.1	6,609	0.29%
2022/12/05	27	47.67	27	47.75	47.70	0	6,613	0.00%
2022/12/02	23	47.58	30	47.61	47.60	-7	6,622	-0.11%
2022/12/01	9.4	47.63	15	47.45	47.70	-5.6	6,644	-0.09%
2022/11/30	9	45.90	15	45.82	45.95	-6	6,594	-0.09%
2022/11/29	28	44.77	32.2	45.04	45.20	-4.2	6,728	-0.06%
2022/11/28	21	45.70	29	45.67	45.55	-8	6,740	-0.12%
2022/11/25	41.1	46.42	28	46.04	45.90	13.1	6,802	0.19%
2022/11/24	60	46.32	28	46.09	46.50	32	6,820	0.47%
2022/11/23	37	45.83	24	45.26	45.20	13	6,795	0.19%
2022/11/22	25	45.51	24	45.65	45.65	1	6,842	0.01%
2022/11/21	7.3	45.97	10	46.09	45.85	-2.7	7,128	-0.04%
2022/11/18	64	45.92	79	45.71	45.65	-15	7,432	-0.20%
2022/11/17	52	45.76	43	46.19	46.20	9	7,423	0.12%
2022/11/16	38	45.48	40	46.08	46.10	-2	7,464	-0.03%
2022/11/15	25.4	45.80	16	45.74	46.00	9.4	7,430	0.13%
2022/11/14	39	44.98	35	44.97	45.00	4	7,468	0.05%
2022/11/11	50.2	44.93	52	45.23	44.75	-1.8	7,530	-0.02%
2022/11/10	30	43.58	37	43.77	43.80	-7	7,430	-0.09%
2022/11/09	21	42.74	60	42.95	43.00	-39	7,527	-0.52%
2022/11/08	53	42.58	49	42.38	42.25	4	7,570	0.05%
2022/11/07	53.2	41.99	56	42.29	42.35	-2.8	7,805	-0.04%
2022/11/04	26.1	41.63	30.1	42.07	42.20	-4	8,032	-0.05%
2022/11/03	20	41.05	37.1	41.34	41.40	-17.1	8,027	-0.21%
2022/11/02	50.1	40.72	58	41.00	41.00	-7.9	8,098	-0.10%
2022/11/01	23	40.33	20	40.20	40.20	3	8,034	0.04%
2022/10/31	27	39.64	34	39.86	39.90	-7	8,129	-0.09%
2022/10/28	25	39.31	21	39.05	39.05	4	8,131	0.05%
2022/10/27	4	39.44	28.3	39.51	39.95	-24.3	8,121	-0.30%
2022/10/26	44.2	38.06	27	37.70	37.60	17.2	8,063	0.21%
2022/10/25	23.1	38.78	4	38.41	38.30	19.1	8,072	0.24%
2022/10/24	57	39.45	64	39.36	38.95	-7	8,111	-0.09%
2022/10/21	27.1	38.65	27	39.02	39.05	0.1	8,078	0.00%
2022/10/20	35.1	38.95	32.1	38.90	38.70	3	8,089	0.04%
2022/10/19	30	39.57	27	39.09	39.00	3	8,105	0.04%
2022/10/18	28	39.88	24	39.62	39.55	4	8,090	0.05%
2022/10/17	24	37.59	31	39.35	39.80	-7	8,162	-0.09%
2022/10/14	3	38.85	11	38.26	38.95	-8	8,231	-0.10%
2022/10/13	37	38.11	22	36.44	36.40	15	8,282	0.18%
2022/10/12	25	38.66	26	38.72	38.70	-1	8,242	-0.01%
2022/10/11	26.2	38.44	29	38.44	38.40	-2.8	8,291	-0.03%
2022/10/07	9	40.47	0.2	40.60	40.60	8.8	8,336	0.11%
2022/10/06	30	41.01	23	41.10	41.10	7	8,352	0.08%
2022/10/05	56	41.06	58	41.11	40.80	-2	8,345	-0.02%
2022/10/04	3	39.62	8	39.68	39.90	-5	8,311	-0.06%
2022/10/03	14.1	38.44	5	39.01	38.60	9.1	8,391	0.11%
2022/09/30	23.1	38.50	22.2	39.39	39.45	0.9	8,407	0.01%
2022/09/29	29.1	38.53	28	38.44	38.30	1.1	8,428	0.01%
2022/09/28	12.1	38.89	6	38.43	37.90	6.1	8,439	0.07%
2022/09/27	8	39.17	17.1	39.31	40.30	-9.1	8,331	-0.11%
2022/09/26	33.1	41.43	4.2	41.10	40.15	28.9	8,083	0.36%
2022/09/23	37	45.28	23	44.70	44.60	14	7,976	0.18%
2022/09/22	4	45.14	4	45.39	45.80	0	7,992	0.00%
2022/09/21	27.2	46.06	23	45.42	45.35	4.2	7,978	0.05%
2022/09/20	22	47.01	21	46.62	46.60	1	7,971	0.01%
2022/09/19	4	47.29	3	47.67	46.80	1	8,015	0.01%
2022/09/16	45.7	47.69	23	47.33	47.25	22.7	8,045	0.28%
2022/09/15	26	48.99	24	48.42	48.25	2	8,114	0.02%
2022/09/14	17	47.31	0	0.00	48.80	17	8,186	0.21%
2022/09/13	26	49.51	23	48.89	48.90	3	8,228	0.04%
2022/09/12	37	49.32	25	49.29	49.30	12	8,309	0.14%
2022/09/08	0	0.00	5	47.88	48.00	-5	8,404	-0.06%
2022/09/07	32	46.85	31	46.53	46.50	1	8,480	0.01%
2022/09/06	37	47.65	27	47.45	47.30	10	8,494	0.12%
2022/09/05	38.5	49.58	10	48.95	48.50	28.5	8,483	0.34%
2022/09/02	27.2	51.36	22	51.03	51.00	5.2	8,479	0.06%
2022/09/01	30	51.10	21	51.09	51.10	9	8,484	0.11%
2022/08/31	22	51.25	21	52.19	52.20	1	8,464	0.01%
2022/08/30	28	51.43	22.1	51.96	52.00	5.9	8,477	0.07%
2022/08/29	31	50.64	25	50.72	50.70	6	8,441	0.07%
2022/08/26	45.5	53.50	12	53.18	52.70	33.5	8,393	0.40%
2022/08/25	20	52.89	42.1	52.67	53.60	-22.1	8,176	-0.27%
2022/08/24	21	50.98	25	50.51	50.30	-4	7,970	-0.05%
2022/08/23	29	50.01	26	50.58	50.70	3	8,204	0.04%
2022/08/22	25	51.01	21	50.82	50.80	4	8,484	0.05%
2022/08/19	29	51.79	23	51.63	51.60	6	8,626	0.07%
2022/08/18	15	51.13	24	51.12	51.50	-9	8,886	-0.10%
2022/08/17	33.1	51.09	31.1	50.99	50.90	2	8,984	0.02%
2022/08/16	30	50.94	28.1	51.03	51.00	1.9	9,064	0.02%
2022/08/15	3	49.95	10.2	50.02	50.20	-7.2	8,954	-0.08%
2022/08/12	66.1	50.43	39	50.32	50.30	27.1	8,964	0.30%
2022/08/11	37	49.29	43.1	49.50	49.60	-6.1	8,792	-0.07%
2022/08/10	5	47.23	11	47.35	47.60	-6	8,698	-0.07%
2022/08/09	33	47.14	19	47.07	47.10	14	8,845	0.16%
2022/08/08	0.2	45.72	0	0.00	45.95	0.2	9,344	0.00%
2022/08/05	38	46.01	11	46.35	46.50	27	9,800	0.28%
2022/08/04	22	44.35	77	45.26	45.30	-55	9,801	-0.56%
2022/08/03	4	45.41	7	45.11	45.10	-3	9,954	-0.03%
2022/08/02	18	45.58	11	45.47	45.45	7	10,187	0.07%
2022/08/01	13	47.27	0	0.00	47.15	13	10,426	0.12%
2022/07/29	2	48.00	32.2	48.05	47.75	-30.2	10,543	-0.29%
2022/07/28	0	0.00	2	47.43	47.00	-2	10,780	-0.02%
2022/07/27	21	45.99	27	47.03	47.15	-6	10,957	-0.05%
2022/07/26	40.1	46.64	27.1	46.08	45.90	13	10,981	0.12%
2022/07/25	2.1	47.48	20	47.55	47.55	-17.9	11,009	-0.16%
2022/07/22	25	48.60	0	0.00	48.10	25	11,136	0.22%
2022/07/21	4	47.55	16	48.03	48.95	-12	11,207	-0.11%
2022/07/20	26	47.95	16	47.83	47.25	10	11,225	0.09%
2022/07/19	52	46.34	4	46.65	46.55	48	11,345	0.42%
2022/07/18	30.1	47.80	27	48.10	48.20	3.1	11,402	0.03%
2022/07/15	34	47.35	9	47.19	47.55	25	11,364	0.22%
2022/07/14	4	44.03	8	45.35	46.15	-4	11,335	-0.04%
2022/07/13	24.1	44.93	19	45.41	44.80	5.1	11,443	0.04%
2022/07/12	16	44.77	3	45.03	44.00	13	11,600	0.11%
2022/07/11	7	47.16	3	47.73	47.30	4	11,749	0.03%
2022/07/08	41	46.31	79	46.16	46.40	-38	11,789	-0.32%
2022/07/07	2	44.80	17	44.25	44.90	-15	11,800	-0.13%
2022/07/06	20.2	44.54	14	44.26	43.30	6.2	12,100	0.05%
2022/07/05	4.5	45.11	14	45.67	46.00	-9.5	12,371	-0.08%
2022/07/04	11	44.96	8	45.40	44.55	3	12,364	0.02%
2022/07/01	25	47.20	10.1	46.27	45.05	14.9	12,365	0.12%
2022/06/30	17	48.49	16	48.84	48.05	1	12,273	0.01%
2022/06/29	2	50.10	8	50.48	50.50	-6	12,324	-0.05%
2022/06/28	20	51.26	2	51.10	51.00	18	12,440	0.14%
2022/06/27	2	52.35	12	52.06	52.40	-10	12,592	-0.08%
2022/06/24	12	50.16	20	50.65	50.50	-8	12,776	-0.06%
2022/06/23	21	49.85	11.1	50.41	49.95	9.9	13,229	0.07%
2022/06/22	23	51.24	14	50.90	50.20	9	14,000	0.06%
2022/06/21	8	52.40	27	51.30	52.40	-19	14,530	-0.13%
2022/06/20	21.4	51.21	8	52.06	50.20	13.4	14,839	0.09%
2022/06/17	32.1	52.73	18	53.07	52.60	14.1	14,885	0.09%
2022/06/16	24	56.49	33	56.42	54.60	-9	14,888	-0.06%
2022/06/15	37.9	57.77	12	57.40	57.00	25.9	14,993	0.17%
2022/06/14	12	56.93	19	57.78	58.40	-7	15,309	-0.05%
2022/06/13	30.1	58.01	5.3	57.87	57.70	24.9	15,378	0.16%
2022/06/10	4	60.38	11.5	60.50	60.50	-7.5	15,371	-0.05%
2022/06/09	5	61.10	36	61.07	61.00	-31	15,626	-0.20%
2022/06/08	10	61.46	2.2	61.69	60.80	7.8	15,664	0.05%
2022/06/07	16	61.07	4	61.15	61.30	12	15,905	0.08%
2022/06/06	2	61.15	10	61.16	61.00	-8	16,035	-0.05%
2022/06/02	11	61.78	5	62.00	61.60	6	16,288	0.04%
2022/06/01	20	61.70	7.1	61.86	61.60	12.9	16,483	0.08%
2022/05/31	76.1	62.49	18	62.72	62.30	58.1	16,488	0.35%
2022/05/30	28.3	62.24	27.2	62.26	62.00	1.1	16,441	0.01%
2022/05/27	11.5	60.84	70	60.85	60.70	-58.5	16,268	-0.36%
2022/05/26	60	60.86	54	60.52	60.00	6	16,175	0.04%
2022/05/25	1	59.80	23.1	59.01	59.80	-22.1	15,883	-0.14%
2022/05/24	34	58.78	8	58.51	57.50	26	15,892	0.16%
2022/05/23	8	59.86	17	59.87	59.40	-9	15,785	-0.06%
2022/05/20	16	59.11	28	59.42	59.60	-12	15,830	-0.08%
2022/05/19	16	58.31	33	58.78	59.60	-17	15,801	-0.11%
2022/05/18	36.3	59.56	19	59.68	59.30	17.3	15,781	0.11%
2022/05/17	10	58.85	23	59.54	60.10	-13	15,738	-0.08%
2022/05/16	73.9	60.06	31	59.82	58.60	42.9	15,715	0.27%
2022/05/13	26	59.24	61.3	58.09	59.70	-35.2	15,340	-0.23%
2022/05/12	23	56.03	43	56.18	55.50	-20	15,166	-0.13%
2022/05/11	29	57.18	16	57.78	56.90	13	15,825	0.08%
2022/05/10	68	55.86	86	55.60	58.00	-18	16,239	-0.11%
2022/05/09	9.2	56.83	31.3	56.90	56.60	-22.1	16,322	-0.14%
2022/05/06	36	55.30	25	55.46	55.50	11	16,342	0.07%
2022/05/05	19	57.42	50	57.43	57.80	-31	16,717	-0.19%
2022/05/04	47	55.70	34.2	56.14	55.60	12.8	16,714	0.08%
2022/05/03	19	55.07	12	55.29	55.50	7	16,822	0.04%
2022/04/29	32.9	54.89	10	54.87	54.30	22.9	17,101	0.13%
2022/04/28	15	54.01	24	54.90	54.70	-9	17,318	-0.05%
2022/04/27	18.8	51.54	27	53.13	53.80	-8.2	17,354	-0.05%
2022/04/26	25.1	54.82	35	55.38	54.70	-10	17,287	-0.06%
2022/04/25	22.2	55.20	7	55.31	54.20	15.2	17,357	0.09%
2022/04/22	40.2	58.57	1	58.10	57.90	39.2	17,523	0.22%
2022/04/21	2	60.15	24	60.00	59.90	-22	17,766	-0.12%
2022/04/20	29	59.31	5	59.84	58.90	24	18,011	0.13%
2022/04/19	21.2	60.06	13	60.06	59.30	8.2	18,412	0.04%
2022/04/18	35	59.23	24	59.54	59.00	11	18,403	0.06%
2022/04/15	25.2	59.07	37	58.83	58.40	-11.8	18,432	-0.06%
2022/04/14	23.5	61.11	8	60.91	60.80	15.5	18,655	0.08%
2022/04/13	22	61.97	9	62.12	62.40	13	18,634	0.07%
2022/04/12	17.4	61.54	10	60.75	60.90	7.4	18,821	0.04%
2022/04/11	27.4	63.49	28	66.84	62.60	-0.7	18,728	0.00%
2022/04/08	4.2	68.14	1.5	68.23	68.00	2.7	18,893	0.01%
2022/04/07	7	69.43	11	68.62	68.00	-4	18,970	-0.02%
2022/04/06	12	68.69	4	68.88	69.40	8	19,232	0.04%
2022/04/01	22.5	67.95	8	67.75	69.00	14.5	19,662	0.07%
2022/03/31	8.3	69.11	7	69.03	68.90	1.3	19,841	0.01%
2022/03/30	19	70.04	5	70.50	69.80	14	19,946	0.07%
2022/03/29	16.8	69.94	10	70.74	70.00	6.8	20,416	0.03%
2022/03/28	52.8	68.64	28	69.01	70.50	24.8	20,327	0.12%
2022/03/25	99.9	72.68	22	72.92	71.10	77.9	20,092	0.39%
2022/03/24	57	76.50	31.1	76.02	76.30	25.9	19,374	0.13%
2022/03/23	17	78.79	53.3	78.84	79.00	-36.3	19,064	-0.19%
2022/03/22	1.1	77.11	18	77.00	77.20	-16.9	19,631	-0.09%
2022/03/21	4.2	75.96	11	76.29	75.80	-6.8	19,753	-0.03%
2022/03/18	13	75.22	29	75.42	75.30	-16	20,122	-0.08%
2022/03/17	28	74.32	47.3	74.21	74.90	-19.3	20,327	-0.10%
2022/03/16	6	71.10	8	71.20	70.40	-2	20,662	-0.01%
2022/03/15	33.3	70.79	17	71.21	70.20	16.3	21,408	0.08%
2022/03/14	24	73.03	23	72.98	72.50	1	23,269	0.00%
2022/03/11	30	70.60	11	70.89	71.40	19	23,531	0.08%
2022/03/10	29	72.14	31	71.76	71.70	-2	24,096	-0.01%
2022/03/09	57	69.34	43	68.79	68.60	14	24,579	0.06%
2022/03/08	43.5	69.82	25	69.84	68.10	18.5	25,744	0.07%
2022/03/07	19.2	73.13	9	73.32	72.00	10.2	27,870	0.04%
2022/03/04	23	76.39	23	77.35	76.50	0	30,560	0.00%
2022/03/03	12	77.38	33	77.61	77.40	-21	32,162	-0.07%
2022/03/02	16	75.38	26	76.16	76.30	-10	33,425	-0.03%
2022/03/01	4	73.88	18	74.03	75.20	-14	35,505	-0.04%
2022/02/25	10	72.37	16	72.64	72.40	-6	37,159	-0.02%
2022/02/24	25.2	73.04	6.1	73.66	71.50	19.2	37,706	0.05%
2022/02/23	5	75.20	11	75.65	75.80	-6	38,556	-0.02%
2022/02/22	25.2	75.76	9	74.87	74.90	16.2	38,753	0.04%
2022/02/21	26	77.57	4	77.80	77.30	22	38,827	0.06%
2022/02/18	15	76.19	25	77.38	78.30	-10	39,120	-0.03%
2022/02/17	38.2	77.39	20.1	77.33	77.00	18.1	39,815	0.05%
2022/02/16	25	78.82	25	79.12	78.10	0	39,830	0.00%
2022/02/15	42	78.32	28	79.12	77.80	14	40,095	0.03%
2022/02/14	78	78.12	44	78.46	77.80	34	40,215	0.08%
2022/02/11	56.1	79.63	50	79.87	79.70	6.1	40,771	0.01%
2022/02/10	30	76.82	71	77.31	78.10	-41	40,750	-0.10%
2022/02/09	33.1	74.77	44	74.88	74.70	-10.9	40,664	-0.03%
2022/02/08	31.5	73.08	10	73.27	73.00	21.5	41,039	0.05%
2022/02/07	44.1	72.95	124	73.65	73.40	-79.9	40,868	-0.20%	大賣/
2022/01/26	24.3	75.41	30	75.51	76.80	-5.7	40,695	-0.01%
2022/01/25	21	75.60	49	75.85	75.40	-28	41,051	-0.07%
2022/01/24	61	74.75	60	74.63	75.30	1	41,508	0.00%
2022/01/21	79.4	74.90	13	75.20	73.10	66.4	41,929	0.16%
2022/01/20	74	76.92	44	76.90	77.60	30	41,885	0.07%
2022/01/19	15	77.07	7.1	77.39	77.10	7.9	41,826	0.02%
2022/01/18	35.1	79.23	9.1	79.88	78.60	26	41,937	0.06%
2022/01/17	40	79.07	26	79.47	79.30	14	41,950	0.03%
2022/01/14	62.2	77.37	36	77.43	78.10	26.2	42,033	0.06%
2022/01/13	20.1	79.49	42.1	79.83	79.60	-22	42,427	-0.05%
2022/01/12	59.5	79.80	49	80.56	78.20	10.5	42,420	0.02%
2022/01/11	31.1	78.90	12	79.42	78.30	19.1	42,167	0.05%
2022/01/10	27.1	78.76	31.2	79.60	80.00	-4.1	42,243	-0.01%
2022/01/07	80.3	79.83	36	79.79	78.50	44.3	42,337	0.10%
2022/01/06	17	82.01	15	82.49	82.90	2	41,989	0.00%
2022/01/05	42	83.33	21	83.24	82.50	21	42,144	0.05%
2022/01/04	14	85.32	13	85.48	85.50	1	42,220	0.00%
2022/01/03	45	86.04	40	86.48	84.80	5	42,114	0.01%
2021/12/30	26	85.35	31	85.43	85.50	-5	42,011	-0.01%
2021/12/29	29	85.38	24.1	85.14	85.00	4.9	42,044	0.01%
2021/12/28	34.1	85.14	24	85.22	84.20	10.1	41,934	0.02%
2021/12/27	27.1	84.50	50	84.39	84.70	-22.9	41,756	-0.05%
2021/12/24	29	83.24	2	83.25	82.50	27	41,692	0.06%
2021/12/23	89	84.19	93.3	84.04	83.20	-4.3	41,679	-0.01%
2021/12/22	17.3	81.69	14	82.03	81.00	3.3	41,410	0.01%
2021/12/21	33	81.17	28.2	81.47	81.20	4.8	41,428	0.01%
2021/12/20	23	82.57	20.1	82.59	82.20	3	41,361	0.01%
2021/12/17	92.1	82.95	19	82.79	82.40	73.1	41,536	0.18%
2021/12/16	29.7	85.17	59.2	84.97	84.50	-29.5	41,773	-0.07%
2021/12/15	30.1	81.85	24.3	81.67	81.80	5.9	41,044	0.01%
2021/12/14	46.4	81.05	35	81.52	81.60	11.4	41,013	0.03%
2021/12/13	49	83.36	25.3	83.58	82.80	23.7	40,747	0.06%
2021/12/10	102	85.41	110	85.42	84.90	-8	40,474	-0.02%	大買/大賣/
2021/12/09	98.2	86.71	42.3	86.34	84.60	55.9	39,901	0.14%
2021/12/08	133	87.78	142	87.94	88.40	-9	39,235	-0.02%	大買/大賣/
2021/12/07	70.1	83.56	58.4	83.95	84.30	11.7	37,600	0.03%
2021/12/06	82	84.01	50.4	84.47	83.30	31.6	37,365	0.08%
2021/12/03	126	86.16	123.4	86.24	86.50	2.6	37,287	0.01%	大買/大賣/
2021/12/02	108.2	86.22	84.3	86.53	85.40	23.9	37,252	0.06%	大買/
2021/12/01	632.2	85.03	646.2	85.09	86.70	-14	36,316	-0.04%	大買/大賣/
2021/11/30	623.2	86.22	642.3	86.25	81.80	-19.1	34,565	-0.06%	大買/大賣/
2021/11/29	288	80.09	390.3	81.03	84.90	-102.3	32,731	-0.31%	大買/大賣/鉅額交易
2021/11/26	273.4	77.88	272.3	78.24	77.20	1.1	31,324	0.00%	大買/大賣/
2021/11/25	464.1	77.35	387.5	77.29	79.70	76.7	30,253	0.25%	大買/大賣/
2021/11/24	24	75.84	145.7	76.17	76.40	-121.7	28,302	-0.43%	大賣/鉅額交易
2021/11/23	85.7	69.97	43	69.96	69.50	42.7	27,223	0.16%
2021/11/22	74.3	70.43	111.2	70.03	71.20	-36.9	27,501	-0.13%	大賣/
2021/11/19	43.4	68.31	49.3	67.88	67.30	-5.8	27,702	-0.02%
2021/11/18	41.5	68.38	24.6	68.23	67.70	16.8	27,758	0.06%
2021/11/17	31.5	68.33	46	68.71	68.90	-14.6	27,904	-0.05%
2021/11/16	55.3	69.13	106.5	69.50	68.20	-51.2	27,849	-0.18%	大賣/
2021/11/15	28	67.47	42.5	67.78	67.40	-14.5	27,355	-0.05%
2021/11/12	78.4	67.38	22	67.89	66.80	56.4	27,411	0.21%
2021/11/11	54.3	68.89	14.2	69.00	68.60	40.1	27,191	0.15%
2021/11/10	51.7	69.78	85.6	69.98	69.60	-34	27,049	-0.13%
2021/11/09	46.5	68.57	75.1	68.60	68.30	-28.7	26,377	-0.11%
2021/11/08	83.3	67.59	84	67.82	66.60	-0.7	25,834	0.00%
2021/11/05	108.1	67.34	130.1	67.63	66.30	-22	25,599	-0.09%	大買/大賣/
2021/11/04	40.7	64.71	33.1	65.04	64.70	7.6	25,211	0.03%
2021/11/03	62	64.17	22.3	64.57	64.10	39.8	25,388	0.16%
2021/11/02	53.6	66.66	53.6	66.86	65.50	0	25,396	0.00%
2021/11/01	49.6	66.99	38.2	67.55	68.00	11.3	25,138	0.05%
2021/10/29	44	64.15	89.5	64.20	64.20	-45.5	24,825	-0.18%
2021/10/28	26.3	62.50	12	62.96	61.60	14.3	24,286	0.06%
2021/10/27	11	61.83	16.6	62.00	62.10	-5.6	24,335	-0.02%
2021/10/26	34	61.62	36	61.91	61.20	-2	24,811	-0.01%
2021/10/25	31.6	61.20	24	61.24	61.60	7.6	25,087	0.03%
2021/10/22	31.1	61.60	39.2	61.88	62.00	-8.2	25,756	-0.03%
2021/10/21	35.4	61.37	80.4	60.61	60.50	-45	26,940	-0.17%
2021/10/20	24.5	58.35	55.1	58.77	58.30	-30.6	27,151	-0.11%
2021/10/19	44.2	57.19	22.1	58.03	57.10	22.1	27,572	0.08%
2021/10/18	42	57.45	8	57.20	56.80	34	28,329	0.12%
2021/10/15	57.6	57.79	94	58.16	58.80	-36.4	28,865	-0.13%
2021/10/14	33	55.42	38	55.58	55.10	-5	29,007	-0.02%
2021/10/13	37.9	56.19	12	56.70	54.90	25.9	29,386	0.09%
2021/10/12	63.9	58.47	16	58.17	57.70	47.9	29,393	0.16%
2021/10/08	19	60.94	10	61.48	61.30	9	29,452	0.03%
2021/10/07	22.1	61.52	85	61.50	62.10	-62.9	29,875	-0.21%
2021/10/06	55.1	59.63	9	59.74	58.50	46.1	31,380	0.15%
2021/10/05	17	58.13	73	58.87	60.40	-56	32,249	-0.17%
2021/10/04	59.7	60.24	23	61.47	58.20	36.7	32,428	0.11%
2021/10/01	28.2	61.60	13	60.89	60.50	15.2	33,205	0.05%
2021/09/30	33.6	63.20	32	63.41	63.60	1.6	34,625	0.00%
2021/09/29	63.8	64.34	18	63.96	63.20	45.7	34,630	0.13%
2021/09/28	27.3	67.47	7	68.37	67.10	20.3	34,636	0.06%
2021/09/27	44.9	68.55	20.7	69.20	68.10	24.3	34,805	0.07%
2021/09/24	43	69.82	15	70.02	69.00	28	35,209	0.08%
2021/09/23	37.2	70.31	22	70.20	69.60	15.2	35,387	0.04%
2021/09/22	18	68.13	24	69.03	69.30	-6	35,842	-0.02%
2021/09/17	26.9	68.16	29.1	68.62	69.40	-2.2	36,073	-0.01%
2021/09/16	7	69.09	38	68.79	69.00	-31	36,748	-0.08%
2021/09/15	22	67.07	11	67.28	67.10	11	37,667	0.03%
2021/09/14	43.1	68.22	17	68.94	68.10	26.1	39,322	0.07%
2021/09/13	28	68.51	31	68.62	68.30	-3	40,604	-0.01%
2021/09/10	56.7	67.44	60	68.12	69.30	-3.4	41,229	-0.01%
2021/09/09	36.9	66.90	83.4	66.83	67.00	-46.5	43,160	-0.11%
2021/09/08	75.5	65.97	37	66.38	65.00	38.4	43,523	0.09%
2021/09/07	105.5	69.57	75.5	69.78	68.60	30	43,238	0.07%	大買/
2021/09/06	62.2	70.95	27.1	71.14	70.60	35.1	42,950	0.08%
2021/09/03	61	71.16	132.1	70.84	72.00	-71.1	42,853	-0.17%	大賣/
2021/09/02	149.1	71.06	77.1	71.76	68.80	72	43,072	0.17%	大買/
2021/09/01	16	69.83	28.1	70.35	70.70	-12.1	42,978	-0.03%
2021/08/31	45	70.06	55.1	69.97	70.40	-10.1	43,744	-0.02%
2021/08/30	31	69.65	41	69.92	69.60	-10	43,580	-0.02%
2021/08/27	54.1	69.64	24	69.31	68.70	30.1	43,718	0.07%
2021/08/26	60	69.66	93.1	69.75	70.20	-33.1	43,464	-0.08%
2021/08/25	97.1	68.70	91.3	68.27	68.70	5.8	42,798	0.01%
2021/08/24	20.1	65.67	14.1	65.54	64.60	6	41,825	0.01%
2021/08/23	11	64.63	19	64.34	64.90	-8	41,991	-0.02%
2021/08/20	33	62.18	66.1	62.01	62.00	-33.1	42,002	-0.08%
2021/08/19	57.1	60.92	30.1	61.26	60.00	27	42,029	0.06%
2021/08/18	30	57.63	115	58.04	60.30	-85	42,809	-0.20%	大賣/
2021/08/17	47.2	57.90	32	59.16	56.00	15.2	42,930	0.04%
2021/08/16	37.5	59.72	57.2	60.45	59.20	-19.7	42,830	-0.05%
2021/08/13	62.7	61.21	27	61.49	59.80	35.7	42,736	0.08%
2021/08/12	56	62.56	30	63.05	63.00	26	42,761	0.06%
2021/08/11	47.1	62.51	75	63.04	63.00	-27.9	42,854	-0.07%
2021/08/10	43.1	63.82	38	64.11	62.70	5	42,903	0.01%
2021/08/09	70.6	66.80	31.1	68.07	65.50	39.5	43,104	0.09%
2021/08/06	46.3	69.82	27	70.54	69.30	19.3	43,250	0.04%
2021/08/05	27	71.33	58.2	71.39	71.60	-31.2	43,441	-0.07%
2021/08/04	49	70.57	70.2	70.63	69.70	-21.2	43,842	-0.05%
2021/08/03	24	69.07	28	69.73	69.00	-4	43,935	-0.01%
2021/08/02	43.3	69.46	21.3	69.70	68.70	22	44,212	0.05%
2021/07/30	76.1	71.21	44	71.21	69.80	32.1	44,358	0.07%
2021/07/29	62	69.20	108	69.37	71.80	-46	44,148	-0.10%	大賣/
2021/07/28	141.4	67.24	103.1	67.31	67.60	38.3	44,340	0.09%	大買/大賣/
2021/07/27	115.3	73.07	95.4	73.47	71.70	19.9	44,608	0.04%	大買/
2021/07/26	66.4	70.77	113.1	70.39	71.20	-46.7	43,726	-0.11%	大賣/
2021/07/23	83.3	68.60	76.2	68.99	67.90	7.1	43,313	0.02%
2021/07/22	111.1	69.24	105.1	69.39	69.30	6	43,250	0.01%	大買/大賣/
2021/07/21	71	66.98	109	67.21	66.40	-38	43,084	-0.09%	大賣/
2021/07/20	68.2	65.94	48.6	66.47	65.10	19.6	44,059	0.04%
2021/07/19	57.3	66.98	42.1	67.08	67.10	15.3	45,994	0.03%
2021/07/16	32	64.80	29	65.98	65.10	3	47,289	0.01%
2021/07/15	22.5	65.58	15.3	65.92	65.50	7.3	50,274	0.01%
2021/07/14	57.2	67.00	44	67.50	66.50	13.2	51,027	0.03%
2021/07/13	103.1	69.44	110.1	68.98	67.10	-7	50,995	-0.01%	大買/大賣/
2021/07/12	66	67.07	67.1	66.58	67.70	-1	49,305	0.00%
2021/07/09	25	64.16	46	64.30	63.90	-21	48,631	-0.04%
2021/07/08	56.4	65.31	41	65.10	64.20	15.3	49,415	0.03%
2021/07/07	92.5	64.22	183.3	64.25	65.70	-90.8	49,823	-0.18%	大賣/
2021/07/06	38	60.97	26	61.55	60.70	12	49,067	0.02%
2021/07/05	34	62.04	45	62.19	62.00	-11	50,883	-0.02%
2021/07/02	32	60.41	63	60.43	61.30	-31	51,926	-0.06%
2021/07/01	102.1	59.66	156.2	59.18	58.80	-54.1	52,148	-0.10%	大買/大賣/
2021/06/30	101	61.87	48.2	62.12	61.10	52.9	51,772	0.10%	大買/
2021/06/29	60.2	62.65	114	62.97	62.00	-53.9	51,477	-0.10%	大賣/
2021/06/28	66	61.16	87.2	61.33	61.00	-21.2	50,641	-0.04%
2021/06/25	121	61.74	75	61.96	60.90	46	50,287	0.09%	大買/
2021/06/24	67	63.12	185.2	63.49	62.80	-118.2	49,465	-0.24%	大賣/鉅額交易
2021/06/23	159.2	62.41	121.8	62.07	64.50	37.4	48,366	0.08%	大買/大賣/
2021/06/22	104.1	60.33	140.3	60.53	59.60	-36.2	46,598	-0.08%	大買/大賣/
2021/06/21	86.5	58.51	77	58.94	59.20	9.5	45,198	0.02%
2021/06/18	146	58.98	178.7	59.20	58.00	-32.7	44,400	-0.07%	大買/大賣/
2021/06/17	44	55.30	113.3	55.16	56.50	-69.3	42,212	-0.16%	大賣/
2021/06/16	78	53.84	60	53.80	53.20	18	41,615	0.04%
2021/06/15	81.5	54.11	100	54.35	54.50	-18.5	41,494	-0.04%
2021/06/11	51	54.21	35.1	54.41	53.70	15.9	41,405	0.04%
2021/06/10	88.1	55.58	121	56.14	55.10	-32.9	41,386	-0.08%	大賣/
2021/06/09	112	54.44	144.3	54.62	54.50	-32.3	40,538	-0.08%	大買/大賣/
2021/06/08	91	53.99	130	54.23	53.40	-39	39,603	-0.10%	大賣/
2021/06/07	87	50.74	124	51.60	52.30	-37	38,610	-0.10%	大賣/
2021/06/04	111.1	52.34	33	52.20	51.50	78.1	38,533	0.20%	大買/
2021/06/03	39	52.07	66.1	52.21	52.70	-27.1	38,248	-0.07%
2021/06/02	68	51.10	41	52.23	50.70	27	37,984	0.07%
2021/06/01	34	51.97	28	52.24	51.60	6	37,889	0.02%
2021/05/28	32	51.27	46	51.19	50.80	-14	37,541	-0.04%
2021/05/27	56	49.95	87	50.39	50.00	-31	37,595	-0.08%
2021/05/26	158	50.83	70	50.50	49.65	88	38,069	0.23%	大買/
2021/05/25	7	46.97	29	48.24	49.35	-22	37,991	-0.06%
2021/05/24	2	43.95	23	44.77	44.90	-21	37,818	-0.06%
2021/05/21	12	44.08	21	43.89	44.10	-9	37,958	-0.02%
2021/05/20	30	43.97	9	44.96	42.90	21	38,330	0.05%
2021/05/19	38	44.51	28	45.03	45.55	10	38,318	0.03%
2021/05/18	49	43.66	57	44.25	45.15	-8	38,251	-0.02%
2021/05/17	59.4	41.83	44	42.59	41.35	15.4	38,136	0.04%
2021/05/14	23	45.70	20	46.16	44.45	3	37,652	0.01%
2021/05/13	70	45.01	104	46.21	46.10	-34	37,223	-0.09%	大賣/
2021/05/12	88	46.94	84	46.50	45.20	4	36,716	0.01%
2021/05/11	94	48.85	94	48.89	48.10	0	35,969	0.00%
2021/05/10	119	52.24	26	52.30	51.50	93	35,516	0.26%	大買/
2021/05/07	31	53.35	99	53.23	54.70	-68	35,156	-0.19%
2021/05/06	65.2	51.89	54	52.55	51.20	11.2	34,824	0.03%
2021/05/05	146	53.62	70	54.45	51.80	76	34,990	0.22%	大買/
2021/05/04	164	53.55	232.1	54.09	55.20	-68	34,372	-0.20%	大買/大賣/
2021/05/03	192.1	56.43	70	57.12	54.90	122.1	33,362	0.37%	大買/鉅額交易
2021/04/29	48	57.51	64	57.71	58.00	-16	32,885	-0.05%
2021/04/28	67	57.20	73	57.67	56.90	-6	32,626	-0.02%
2021/04/27	75	56.75	51	56.89	56.10	24	32,409	0.07%
2021/04/26	258	60.04	159	59.37	58.80	99	31,778	0.31%	大買/大賣/
2021/04/23	178	57.10	146.3	57.45	58.30	31.7	30,344	0.10%	大買/大賣/
2021/04/22	180	56.03	193	55.71	53.00	-13	29,151	-0.04%	大買/大賣/
2021/04/21	252.3	55.97	211.4	55.84	56.40	40.9	27,746	0.15%	大買/大賣/
2021/04/20	47	50.91	116	51.80	52.90	-69	24,892	-0.28%	大賣/
2021/04/19	82	47.79	118	47.71	48.15	-36	23,884	-0.15%	大賣/
2021/04/16	24	46.25	11	46.70	46.15	13	23,470	0.06%
2021/04/15	45	46.34	29.4	46.58	46.50	15.6	23,342	0.07%
2021/04/14	113	46.67	130.1	48.11	46.55	-17.1	23,124	-0.07%	大買/大賣/
2021/04/13	174.4	49.02	108.1	50.64	48.20	66.3	22,165	0.30%	大買/大賣/
2021/04/12	31	49.64	64	49.49	48.60	-33	20,842	-0.16%
2021/04/09	139.2	49.08	176	49.11	48.55	-36.9	20,153	-0.18%	大買/大賣/
2021/04/08	71	46.67	70	47.35	48.00	1	18,280	0.01%
2021/04/07	26	43.49	79	43.44	43.65	-53	17,193	-0.31%
2021/04/06	30	41.65	21	42.02	42.45	9	17,560	0.05%
2021/04/01	33	41.78	8	41.89	41.75	25	17,712	0.14%
2021/03/31	17	41.46	36	41.72	42.20	-19	17,669	-0.11%
2021/03/30	23	41.28	2	41.38	41.25	21	17,764	0.12%
2021/03/29	8	41.46	10	41.58	41.60	-2	18,033	-0.01%
2021/03/26	8	41.06	37	41.05	41.15	-29	18,784	-0.15%
2021/03/25	3	41.07	26	41.32	41.05	-23	18,873	-0.12%
2021/03/24	8	41.05	0	0.00	41.00	8	19,006	0.04%
2021/03/23	14	41.29	11	41.62	41.15	3	19,321	0.02%
2021/03/22	22	41.37	59	41.73	41.60	-37	19,501	-0.19%
2021/03/19	10	41.47	62	41.58	41.55	-52	19,841	-0.26%
2021/03/18	66	42.50	8	42.88	42.20	58	20,037	0.29%
2021/03/17	44	43.24	61	43.94	43.00	-17	20,750	-0.08%
2021/03/16	7	42.16	58	42.27	43.30	-51	21,165	-0.24%
2021/03/15	9	41.47	11.2	41.48	41.55	-2.2	23,087	-0.01%
2021/03/12	35	41.15	26	41.55	41.25	9	24,180	0.04%
2021/03/11	7	40.57	34	40.87	41.15	-27	25,079	-0.11%
2021/03/10	57	40.55	17	41.29	40.30	40	27,227	0.15%
2021/03/09	64	40.76	31	40.83	40.80	33	28,202	0.12%
2021/03/08	38	41.74	100	42.33	41.60	-62	28,620	-0.22%
2021/03/05	56	41.02	35	41.47	40.85	21	29,173	0.07%
2021/03/04	21	42.31	27	42.36	42.00	-6	29,757	-0.02%
2021/03/03	51	42.30	47	42.40	42.45	4	29,771	0.01%
2021/03/02	114	44.87	46	45.66	43.20	68	29,757	0.23%	大買/
2021/02/26	78.1	45.27	35	45.67	44.80	43.1	29,441	0.15%
2021/02/25	94	44.82	115	45.48	46.50	-21	28,947	-0.07%	大賣/
2021/02/24	30	43.76	37	43.88	42.90	-7	28,334	-0.02%
2021/02/23	29	43.54	7	43.95	43.40	22	28,170	0.08%
2021/02/22	53	43.70	57	43.59	43.50	-4	27,996	-0.01%
2021/02/19	16	42.71	27.1	43.01	43.25	-11.1	27,507	-0.04%
2021/02/18	20	42.03	17	42.18	42.45	3	27,405	0.01%
2021/02/17	15	40.41	62.1	40.56	40.90	-47.1	27,170	-0.17%
2021/02/05	14.2	38.87	1	39.25	38.65	13.2	26,937	0.05%
2021/02/04	9.1	39.21	6	39.54	38.95	3.1	26,891	0.01%
2021/02/03	23	39.53	9	40.16	39.40	14	26,883	0.05%
2021/02/02	5	39.69	31	39.76	39.70	-26	26,830	-0.10%
2021/02/01	37	39.09	47	39.05	39.00	-10	26,794	-0.04%
2021/01/29	62	40.71	9	40.44	40.00	53	26,700	0.20%
2021/01/28	15	40.92	8	41.08	41.00	7	26,567	0.03%
2021/01/27	33	41.38	48	41.65	41.45	-15	26,466	-0.06%
2021/01/26	19	39.99	16	40.20	40.20	3	25,920	0.01%
2021/01/25	61	40.23	33	40.35	40.40	28	25,874	0.11%
2021/01/22	12	39.97	47	39.85	40.45	-35	25,767	-0.14%
2021/01/21	34	39.36	24	39.36	38.35	10	25,526	0.04%
2021/01/20	55	40.82	12	40.35	39.20	43	25,271	0.17%
2021/01/19	20	43.40	12	43.45	42.95	8	24,844	0.03%
2021/01/18	53	43.07	43	43.19	43.45	10	24,675	0.04%
2021/01/15	92	44.28	106	44.40	43.85	-14	24,390	-0.06%	大賣/
2021/01/14	53	43.61	19	43.42	43.35	34	23,214	0.15%
2021/01/13	32	43.00	69.1	43.14	43.20	-37.1	22,781	-0.16%
2021/01/12	40	42.00	14.5	42.35	41.90	25.5	22,334	0.11%
2021/01/11	13.5	42.60	21	42.56	42.95	-7.5	22,159	-0.03%
2021/01/08	15	41.99	20.5	41.98	42.00	-5.5	22,102	-0.02%
2021/01/07	13	42.30	45	42.49	42.00	-32	22,321	-0.14%
2021/01/06	44	41.37	32	42.09	41.55	12	22,178	0.05%
2021/01/05	15	41.77	22	42.08	42.25	-7	21,936	-0.03%
2021/01/04	26	42.00	17	42.46	41.80	9	21,825	0.04%
2020/12/31	28	43.50	28	43.36	42.80	0	21,588	0.00%
2020/12/30	37	43.97	28	44.04	43.65	9	21,398	0.04%
2020/12/29	81	44.16	87	44.32	43.90	-6	21,047	-0.03%
2020/12/28	20	41.91	31	42.04	42.65	-11	20,134	-0.05%
2020/12/25	31	41.93	14	42.24	41.70	17	19,751	0.09%
2020/12/24	12	42.53	8	42.34	42.20	4	19,574	0.02%
2020/12/23	36	42.48	39	42.84	42.60	-3	19,383	-0.02%
2020/12/22	106	42.99	122	43.00	41.80	-16	19,094	-0.08%	大買/大賣/
2020/12/21	7	40.39	15	41.18	41.50	-8	18,269	-0.04%
2020/12/18	20	41.17	16	41.12	41.10	4	18,105	0.02%
2020/12/17	56	41.61	24	41.42	41.10	32	17,956	0.18%
2020/12/16	12	42.62	40	42.67	42.50	-28	17,643	-0.16%
2020/12/15	40	42.32	19	41.73	41.60	21	17,424	0.12%
2020/12/14	26	43.74	22	43.60	43.40	4	17,103	0.02%
2020/12/11	71	43.72	71	44.27	44.25	0	16,861	0.00%
2020/12/10	61	44.72	38	45.17	44.05	23	15,993	0.14%
2020/12/09	124	47.08	94	47.42	45.70	30	15,207	0.20%	大買/
2020/12/08	55	45.46	104	45.17	45.70	-49	13,020	-0.38%	大賣/
2020/12/07	81	43.93	52	43.77	43.05	29	11,934	0.24%
2020/12/04	296	43.49	249.5	43.68	44.30	46.5	11,044	0.42%	大買/大賣/
2020/12/03	114	39.79	263	41.48	42.55	-149	8,896	-1.67%	大買/大賣/鉅額交易
2020/12/02	16.5	39.14	404	39.26	38.70	-387.5	8,094	-4.79%	大賣/鉅額交易
2020/12/01	48	38.86	105	38.73	38.70	-57	7,662	-0.74%	大賣/
2020/11/30	444	38.18	97	38.42	37.75	347	7,067	4.91%	大買/鉅額交易
2020/11/27	5	35.88	119	36.08	36.20	-114	6,504	-1.75%	大賣/鉅額交易
2020/11/26	7.2	36.12	68	36.14	36.25	-60.8	6,560	-0.93%
2020/11/25	21	35.17	14	35.75	35.25	7	6,471	0.11%
2020/11/24	118	35.44	21	35.96	35.40	97	6,440	1.51%	大買/
2020/11/23	22	35.52	45	35.29	35.95	-23	6,216	-0.37%
2020/11/20	9	34.15	9	34.27	34.35	0	5,793	0.00%
2020/11/19	17	34.06	16	34.08	33.85	1	5,733	0.02%
2020/11/18	2	33.45	0	0.00	33.40	2	5,645	0.04%
2020/11/17	0	0.00	20	33.45	33.50	-20	5,675	-0.35%
2020/11/16	1	33.10	13	33.08	33.15	-12	5,760	-0.21%
2020/11/13	10	32.85	4	32.78	32.80	6	5,827	0.10%
2020/11/12	6	32.63	0	0.00	32.55	6	6,027	0.10%
2020/11/11	0	32.50	20	32.94	32.85	-20	6,233	-0.32%
2020/11/10	9.3	32.46	8	32.61	32.55	1.3	6,234	0.02%
2020/11/09	3	32.57	10	32.75	32.55	-7	6,280	-0.11%
2020/11/06	23	32.56	8	33.16	32.40	15	6,308	0.24%
2020/11/05	6	32.76	6	32.94	32.70	0	6,374	0.00%
2020/11/04	21	32.65	0	0.00	32.60	21	6,454	0.33%
2020/11/03	3	32.58	3	32.72	32.90	0	6,647	0.00%
2020/11/02	3	32.27	21	32.21	32.50	-18	6,846	-0.26%
2020/10/30	18	31.89	1	31.70	31.65	17	6,946	0.24%
2020/10/29	74	31.89	3	32.33	32.35	71	7,069	1.00%
2020/10/28	13	33.07	53	32.96	32.85	-40	7,182	-0.56%
2020/10/27	6	33.24	0	0.00	33.40	6	7,980	0.08%
2020/10/26	8	33.59	2	33.60	33.55	6	8,108	0.07%
2020/10/23	27	33.89	0	0.00	33.90	27	8,170	0.33%
2020/10/22	11	34.25	2	34.80	34.20	9	8,650	0.10%
2020/10/21	2	34.10	0	0.00	34.00	2	8,799	0.02%
2020/10/20	5	34.60	1	34.30	34.10	4	8,904	0.04%
2020/10/19	6	34.46	1	34.45	34.50	5	8,956	0.06%
2020/10/16	9	34.83	9	35.17	34.50	0	8,991	0.00%
2020/10/15	24	35.65	25	35.63	35.60	-1	8,927	-0.01%
2020/10/14	6	33.75	18	34.06	34.25	-12	8,613	-0.14%
2020/10/13	11	33.38	2	33.35	33.45	9	8,718	0.10%
2020/10/12	22	33.57	0	0.00	33.50	22	8,986	0.24%
2020/10/08	2	34.20	4	34.33	34.20	-2	9,028	-0.02%
2020/10/07	1	34.35	3	34.37	34.40	-2	9,079	-0.02%
2020/10/06	1	34.25	8	34.55	34.25	-7	9,169	-0.08%
2020/10/05	5	34.30	0	0.00	34.10	5	9,303	0.05%
2020/09/30	1	34.10	3	33.88	34.15	-2	9,459	-0.02%
2020/09/29	4	33.80	1	33.80	33.75	3	9,617	0.03%
2020/09/28	24	34.02	7	34.02	33.90	17	9,959	0.17%
2020/09/25	12	33.22	6	33.68	33.25	6	10,610	0.06%
2020/09/24	18	33.87	2	34.10	33.35	16	11,107	0.14%
2020/09/23	3	34.50	0	0.00	34.55	3	11,120	0.03%
2020/09/22	6	34.53	0	0.00	34.55	6	11,169	0.05%
2020/09/21	3	35.37	1	35.80	34.90	2	11,158	0.02%
2020/09/18	15	35.97	1	35.90	35.75	14	11,133	0.13%
2020/09/17	10	36.03	3	36.05	36.10	7	11,111	0.06%
2020/09/16	16	35.66	11	35.66	35.45	5	10,976	0.05%
2020/09/15	0	0.00	1	35.40	35.30	-1	10,937	-0.01%
2020/09/14	1	35.10	10	35.21	35.10	-9	11,011	-0.08%
2020/09/10	3	35.80	20	35.77	35.45	-17	11,042	-0.15%
2020/09/09	9	35.53	8	35.56	35.90	1	11,088	0.01%
2020/09/08	15	35.17	5	35.07	35.25	10	11,062	0.09%
2020/09/07	40	36.35	90	36.78	35.50	-50	11,222	-0.45%
2020/09/04	13	35.45	16	35.38	36.00	-3	10,950	-0.03%
2020/09/03	9	35.62	32	35.83	35.35	-23	10,853	-0.21%
2020/09/02	21	35.17	11	35.60	35.60	10	10,878	0.09%
2020/09/01	19	34.94	0	0.00	34.85	19	11,131	0.17%
2020/08/31	29	34.74	9	34.74	34.80	20	10,967	0.18%
2020/08/28	16	34.38	4	34.28	34.40	12	10,840	0.11%
2020/08/27	16	34.37	13	34.42	35.15	3	10,857	0.03%
2020/08/26	6	33.93	2.1	33.93	33.90	3.9	10,986	0.04%
2020/08/25	1	33.60	9.4	33.70	33.60	-8.4	11,005	-0.08%
2020/08/24	3	33.27	1	33.70	33.45	2	11,001	0.02%
2020/08/21	20	33.55	4	33.63	33.65	16	11,014	0.15%
2020/08/20	67	33.34	9	33.10	33.00	58	11,012	0.53%
2020/08/19	16	35.63	55	36.18	35.65	-39	10,851	-0.36%
2020/08/18	18	36.88	20	37.01	36.45	-2	10,844	-0.02%
2020/08/17	1	36.35	15	36.51	36.85	-14	10,705	-0.13%
2020/08/14	3	35.43	0	0.00	35.40	3	10,541	0.03%
2020/08/13	1	35.35	1	35.60	35.20	0	10,583	0.00%
2020/08/12	1	35.50	5	35.51	35.55	-4	10,578	-0.04%
2020/08/11	19	35.77	30	35.64	35.40	-11	10,619	-0.10%
2020/08/10	13	35.55	5	35.36	35.20	8	10,633	0.08%
2020/08/07	20	36.31	8	36.44	35.75	12	10,730	0.11%
2020/08/06	15	37.13	18	37.32	37.45	-3	10,749	-0.03%
2020/08/05	18	37.03	15.1	37.36	36.90	2.9	10,688	0.03%
2020/08/04	10	37.12	9	36.90	37.10	1	10,597	0.01%
2020/08/03	29	36.78	5	36.79	36.85	24	10,564	0.23%
2020/07/31	102	37.33	195	37.43	37.15	-93	10,441	-0.89%	大買/大賣/
2020/07/30	3	35.75	62	36.05	36.35	-59	9,654	-0.61%
2020/07/28	60	35.76	83	36.59	35.65	-23	9,736	-0.24%
2020/07/27	51	34.66	39	35.06	35.25	12	9,497	0.13%
2020/07/24	4	34.44	1	34.70	34.25	3	9,370	0.03%
2020/07/23	2	35.15	6	35.04	34.85	-4	9,367	-0.04%
2020/07/21	0	0.00	4	35.00	34.85	-4	9,454	-0.04%
2020/07/20	6	34.36	5	34.46	34.50	1	9,423	0.01%
2020/07/17	27	35.32	3	34.93	34.85	24	9,443	0.25%
2020/07/16	5	35.17	38	35.35	35.60	-33	9,483	-0.35%
2020/07/15	1	34.20	7	34.01	34.20	-6	9,227	-0.07%
2020/07/14	33.5	33.72	18	33.74	33.50	15.5	9,231	0.17%
2020/07/13	9	34.38	12	34.39	34.30	-3	9,247	-0.03%
2020/07/10	22	35.79	7	36.16	35.55	15	9,270	0.16%
2020/07/09	6	37.03	8	37.00	36.70	-2	9,162	-0.02%
2020/07/08	9	37.33	14	37.33	37.20	-5	9,011	-0.06%
2020/07/07	91	37.13	18	37.25	37.00	73	8,909	0.82%
2020/07/06	94	38.54	113	38.61	38.55	-19	8,697	-0.22%	大賣/
2020/07/03	14	35.08	95.6	35.85	36.45	-81.6	8,188	-1.00%
2020/07/02	5	34.07	2	34.13	34.20	3	7,697	0.04%
2020/07/01	2.3	33.61	5	33.90	33.80	-2.7	7,699	-0.04%
2020/06/30	10.3	33.40	9	33.49	33.40	1.3	7,723	0.02%
2020/06/29	27	33.01	0	0.00	33.00	27	7,759	0.35%
2020/06/24	3	33.35	3	33.50	33.30	0	7,783	0.00%
2020/06/23	1	33.50	5	33.64	33.55	-4	7,879	-0.05%
2020/06/22	5	33.65	4	33.94	33.50	1	7,964	0.01%
2020/06/19	8	33.75	11	34.07	33.60	-3	8,082	-0.04%
2020/06/18	7	33.45	11	33.57	33.50	-4	8,038	-0.05%
2020/06/17	10	33.77	1	33.60	33.75	9	8,047	0.11%
2020/06/16	3	33.93	10	33.93	33.95	-7	8,149	-0.09%
2020/06/15	12	33.51	1	33.30	33.30	11	8,200	0.13%
2020/06/12	17	33.84	22	33.49	34.15	-5	8,265	-0.06%
2020/06/11	9	32.97	1	32.65	32.75	8	8,149	0.10%
2020/06/10	3	33.75	2	33.60	33.70	1	8,183	0.01%
2020/06/09	17	33.98	4	34.25	33.90	13	8,370	0.16%
2020/06/08	72	34.76	69	35.04	34.85	3	8,405	0.04%
2020/06/05	1	33.75	17	33.97	33.90	-16	8,023	-0.20%
2020/06/04	11	33.85	12	34.18	33.60	-1	8,147	-0.01%
2020/06/03	3	34.13	3	34.23	34.15	0	8,189	0.00%
2020/06/02	20	34.48	22	34.42	34.55	-2	8,115	-0.02%
2020/06/01	0	0.00	3	33.22	33.60	-3	7,927	-0.04%
2020/05/29	2.5	32.80	4	33.06	32.75	-1.5	7,968	-0.02%
2020/05/28	4	33.15	5	33.60	33.10	-1	8,140	-0.01%
2020/05/27	7	33.20	0	0.00	33.20	7	8,364	0.08%
2020/05/26	2	33.85	11	34.11	33.50	-9	8,744	-0.10%
2020/05/25	4	33.23	9	33.29	33.70	-5	8,973	-0.06%
2020/05/22	17	33.35	2	33.65	32.60	15	8,967	0.17%
2020/05/21	1	33.80	2	33.80	33.65	-1	8,967	-0.01%
2020/05/20	16	33.35	17	33.61	33.55	-1	9,054	-0.01%
2020/05/19	11	32.80	8	32.97	33.20	3	9,104	0.03%
2020/05/18	10	32.91	2	33.65	32.40	8	9,309	0.09%
2020/05/15	11	33.80	10	33.96	33.45	1	9,366	0.01%
2020/05/14	8	34.08	4	33.93	33.70	4	9,582	0.04%
2020/05/13	16.5	34.04	43	34.28	34.40	-26.5	9,598	-0.28%
2020/05/12	8	33.78	4	33.39	33.40	4	9,448	0.04%
2020/05/11	2	33.10	2	32.85	33.05	0	9,464	0.00%
2020/05/08	10	33.13	19.2	33.25	32.70	-9.2	9,395	-0.10%
2020/05/07	0	0.00	10	32.85	32.70	-10	9,277	-0.11%
2020/05/06	4	32.48	2	32.30	32.35	2	9,233	0.02%
2020/05/05	18	33.18	12	32.90	32.55	6	9,207	0.07%
2020/05/04	2	32.88	17	32.77	32.85	-15	9,141	-0.16%
2020/04/30	1	32.25	7	32.04	32.70	-6	8,989	-0.07%
2020/04/29	12	30.87	3	30.90	30.90	9	8,825	0.10%
2020/04/28	5	31.40	2	31.15	30.95	3	8,819	0.03%
2020/04/27	4	30.51	14	30.48	30.70	-10	8,850	-0.11%
2020/04/24	4	29.43	12	29.41	29.40	-8	8,714	-0.09%
2020/04/23	12	29.29	52	29.54	29.30	-40	8,710	-0.46%
2020/04/22	13	28.88	8	28.94	29.05	5	8,702	0.06%
2020/04/21	21	29.03	13	29.15	28.75	8	8,808	0.09%
2020/04/20	2	29.00	3	28.92	29.00	-1	8,715	-0.01%
2020/04/17	12	29.03	3	29.63	28.80	9	8,765	0.10%
2020/04/16	7	29.01	8	29.08	29.10	-1	8,703	-0.01%
2020/04/15	3	28.70	6	29.18	29.05	-3	8,664	-0.03%
2020/04/14	19	28.62	9	28.67	28.65	10	8,655	0.12%
2020/04/13	4	28.16	4	28.34	28.00	0	8,677	0.00%
2020/04/10	2	28.18	2	28.53	28.30	0	8,761	0.00%
2020/04/09	45	28.59	8	29.33	28.45	37	9,015	0.41%
2020/04/08	12	28.33	18	28.38	28.90	-6	9,001	-0.07%
2020/04/07	7	27.19	8	27.23	27.30	-1	8,905	-0.01%
2020/04/06	12	26.35	12	26.49	26.60	0	9,145	0.00%
2020/04/01	6	25.93	8	26.06	26.15	-2	9,526	-0.02%
2020/03/31	14	25.98	7	26.01	25.95	7	9,491	0.07%
2020/03/30	11	25.15	6	25.46	25.70	5	9,638	0.05%
2020/03/27	37	25.88	14	26.50	25.60	23	9,646	0.24%
2020/03/26	6	25.83	3	26.12	26.05	3	9,570	0.03%
2020/03/25	14	25.61	33	25.90	26.00	-19	9,519	-0.20%
2020/03/24	13	24.15	6	23.98	23.90	7	9,452	0.07%
2020/03/23	1	22.50	9	22.78	22.60	-8	9,873	-0.08%
2020/03/20	9	24.20	16	24.26	24.30	-7	10,014	-0.07%
2020/03/19	20	23.13	8	23.44	22.55	12	10,038	0.12%
2020/03/18	5	25.43	4	25.86	25.05	1	10,011	0.01%
2020/03/17	4	25.41	17	25.49	25.05	-13	10,270	-0.13%
2020/03/16	11	27.01	4	27.50	26.45	7	10,196	0.07%
2020/03/13	30	27.43	23	27.64	27.90	7	10,206	0.07%
2020/03/12	37	30.90	21	31.04	30.20	16	10,016	0.16%
2020/03/11	18	32.69	3	32.90	32.40	15	10,010	0.15%
2020/03/10	10	32.57	11	32.77	33.05	-1	10,412	-0.01%
2020/03/09	34.4	33.82	14	33.14	33.00	20.4	10,701	0.19%
2020/03/06	16	34.79	5	34.85	34.75	11	10,583	0.10%
2020/03/05	3	35.28	17	35.38	35.20	-14	10,574	-0.13%
2020/03/04	20	34.86	8	35.08	34.85	12	10,516	0.11%
2020/03/03	25	35.48	26	36.20	35.15	-1	10,472	-0.01%
2020/03/02	12	35.01	59	34.93	35.50	-47	10,424	-0.45%
2020/02/27	69	35.06	19	35.98	34.15	50	10,167	0.49%
2020/02/26	11	35.16	53	35.53	36.00	-42	9,735	-0.43%
2020/02/25	11	34.96	9	34.73	35.15	2	9,448	0.02%
2020/02/24	17	34.97	5	34.92	35.00	12	9,393	0.13%
2020/02/21	6	35.03	33	35.36	35.40	-27	9,348	-0.29%
2020/02/20	38	35.26	4	35.40	35.00	34	9,230	0.37%
2020/02/19	39	35.51	60	35.38	35.30	-21	9,113	-0.23%
2020/02/18	33	34.69	13	34.58	34.65	20	8,882	0.23%
2020/02/17	8	35.10	13	34.72	34.65	-5	8,773	-0.06%
2020/02/14	7	34.04	6	33.98	34.00	1	8,475	0.01%
2020/02/13	10	33.47	1	33.80	33.50	9	8,308	0.11%
2020/02/12	4	33.23	57	33.30	33.60	-53	8,348	-0.63%
2020/02/11	0	0.00	6	32.14	32.20	-6	8,274	-0.07%
2020/02/10	14	31.04	15	31.82	31.60	-1	8,344	-0.01%
2020/02/07	3	32.00	8.1	32.05	31.85	-5.1	8,493	-0.06%
2020/02/06	26	32.20	12	32.43	32.40	14	8,669	0.16%
2020/02/05	20	32.26	16	32.56	31.80	4	8,800	0.05%
2020/02/04	29	31.54	31	31.91	32.10	-2	8,800	-0.02%
2020/02/03	26	30.18	28	30.65	31.20	-2	8,871	-0.02%
2020/01/31	32	32.39	18	32.51	32.50	14	8,827	0.16%
2020/01/30	67	32.39	15	32.90	32.25	52	9,107	0.57%
2020/01/20	4	35.83	9	35.78	35.80	-5	9,084	-0.06%
2020/01/17	2	35.48	12	35.69	35.45	-10	9,265	-0.11%
2020/01/16	7	35.49	2	35.60	35.45	5	9,526	0.05%
2020/01/15	41	35.66	34	35.63	35.55	7	9,835	0.07%
2020/01/14	6	35.26	4	35.50	35.40	2	9,947	0.02%
2020/01/13	4	34.81	31	34.66	35.15	-27	10,704	-0.25%
2020/01/10	6	34.12	4	34.09	34.15	2	11,060	0.02%
2020/01/09	5	34.36	9	34.50	34.30	-4	11,048	-0.04%
2020/01/08	28	34.24	17	34.27	34.00	11	11,063	0.10%
2020/01/07	23	34.90	6	35.05	34.80	17	11,090	0.15%
2020/01/06	20	35.41	3	35.30	35.20	17	11,228	0.15%
2020/01/03	52	36.64	21	37.44	36.25	31	11,149	0.28%
2020/01/02	10	36.90	40	37.03	36.90	-30	10,906	-0.28%
2019/12/31	37	36.48	2	36.63	36.35	35	10,825	0.32%
2019/12/30	24	37.42	31	37.20	37.10	-7	10,750	-0.07%
2019/12/27	18	36.64	35	36.65	37.30	-17	10,473	-0.16%
2019/12/26	10	35.87	0	0.00	35.80	10	10,121	0.10%
2019/12/25	8	36.23	24	36.45	36.10	-16	10,177	-0.16%
2019/12/24	7	35.79	3	35.80	35.80	4	10,039	0.04%
2019/12/23	0	0.00	1	35.85	36.10	-1	10,132	-0.01%
2019/12/20	3	35.98	56	36.01	35.90	-53	10,247	-0.52%
2019/12/19	18	35.85	6	35.87	35.90	12	10,473	0.11%
2019/12/18	5	36.92	53	36.98	36.30	-48	10,454	-0.46%
2019/12/17	33	36.49	11	36.34	36.60	22	10,055	0.22%
2019/12/16	14	36.19	16	36.28	36.05	-2	10,068	-0.02%
2019/12/13	4	35.34	6	35.58	35.60	-2	9,918	-0.02%
2019/12/12	39	36.05	145	36.52	35.50	-106	9,803	-1.08%	大賣/鉅額交易
2019/12/11	8.3	35.48	4	35.40	35.50	4.3	9,404	0.05%
2019/12/10	3	35.23	15	35.54	35.75	-12	9,363	-0.13%
2019/12/06	30	35.48	2	35.45	35.55	28	9,233	0.30%
2019/12/05	18	35.44	61	35.74	35.25	-43	9,090	-0.47%
2019/12/04	32	34.75	44	34.45	34.85	-12	8,701	-0.14%
2019/12/03	6	33.06	4	33.26	33.10	2	8,310	0.02%
2019/12/02	7.4	32.99	6	33.38	33.05	1.4	8,328	0.02%
2019/11/29	16	33.48	1	33.65	33.45	15	8,386	0.18%
2019/11/28	11.4	33.81	3	33.77	33.80	8.4	8,410	0.10%
2019/11/27	11	34.16	20	33.72	34.10	-9	8,529	-0.11%
2019/11/26	1	33.30	12	33.29	33.35	-11	8,500	-0.13%
2019/11/25	12	33.05	1	33.10	33.05	11	8,682	0.13%
2019/11/22	6	33.17	5	33.12	33.05	1	8,719	0.01%
2019/11/21	4	33.04	4	33.19	33.25	0	8,766	0.00%
2019/11/20	8	33.29	1	33.20	33.15	7	8,779	0.08%
2019/11/19	2	33.35	9	33.52	33.60	-7	8,826	-0.08%
2019/11/18	0	0.00	6	33.34	33.35	-6	8,874	-0.07%
2019/11/15	10	33.08	13	33.13	33.00	-3	8,970	-0.03%
2019/11/14	14	33.11	9	32.92	33.00	5	9,074	0.06%
2019/11/13	5	33.42	4	33.56	33.25	1	9,090	0.01%
2019/11/12	17	33.41	33	33.34	33.60	-16	9,106	-0.18%
2019/11/11	14	33.27	11	33.38	33.00	3	9,114	0.03%
2019/11/08	22	34.77	5	34.45	34.30	17	9,043	0.19%
2019/11/07	24	35.36	12	35.27	35.05	12	9,033	0.13%
2019/11/06	12	35.93	6	36.50	35.75	6	9,078	0.07%
2019/11/05	51	36.26	63	36.31	36.00	-12	8,993	-0.13%
2019/11/04	17	36.07	125	36.02	35.80	-108	8,863	-1.22%	大賣/鉅額交易
2019/11/01	0	0.00	15	35.52	35.70	-15	8,740	-0.17%
2019/10/31	29	35.51	25	35.23	35.05	4	8,780	0.04%
2019/10/30	22	35.77	3	35.82	35.80	19	8,690	0.22%
2019/10/29	66	36.12	90	36.26	36.05	-24	8,683	-0.28%
2019/10/28	28	35.56	39	35.62	35.60	-11	8,555	-0.13%
2019/10/25	78	36.05	49	35.91	35.50	29	8,580	0.34%
2019/10/24	39	36.41	28	36.64	36.70	11	8,427	0.13%
2019/10/23	37	36.55	36	36.38	36.35	1	8,296	0.01%
2019/10/22	27	36.21	8	36.01	36.15	19	8,261	0.23%
2019/10/21	141	36.22	82	36.40	36.30	59	8,106	0.73%	大買/
2019/10/18	8	34.41	35	34.27	34.80	-27	7,458	-0.36%
2019/10/17	1	33.50	14	33.41	33.45	-13	7,237	-0.18%
2019/10/16	31	33.28	8.7	33.34	33.20	22.3	7,345	0.30%
2019/10/15	31	33.72	25	33.52	33.40	6	7,326	0.08%
2019/10/14	104	34.18	28	33.83	33.75	76	7,233	1.05%	大買/
2019/10/09	21	32.93	26	32.73	32.70	-5	7,081	-0.07%
2019/10/08	21	32.95	8	32.94	32.90	13	7,118	0.18%
2019/10/07	36	33.78	22	33.45	33.45	14	7,175	0.20%
2019/10/04	16	33.96	31	34.50	33.85	-15	7,280	-0.21%
2019/10/03	10	33.59	7	33.99	34.10	3	7,323	0.04%
2019/10/02	41	33.90	29	33.87	33.90	12	7,419	0.16%
2019/10/01	3	34.13	8	34.13	34.60	-5	7,428	-0.07%
2019/09/27	29	33.62	25	33.68	33.65	4	7,471	0.05%
2019/09/26	40	34.63	46	34.13	34.10	-6	7,535	-0.08%
2019/09/25	22	33.97	27	34.49	34.50	-5	7,686	-0.07%
2019/09/24	27	34.41	36	34.23	34.15	-9	7,755	-0.12%
2019/09/23	28	33.60	22	33.74	33.75	6	7,525	0.08%
2019/09/20	50	33.55	44	33.46	33.45	6	7,554	0.08%
2019/09/19	22	33.11	95	33.04	33.50	-73	7,653	-0.95%
2019/09/18	1	32.60	3	32.62	32.55	-2	7,571	-0.03%
2019/09/17	1	32.70	5	32.52	32.50	-4	7,640	-0.05%
2019/09/16	4	32.24	0	0.00	32.20	4	7,696	0.05%
2019/09/12	3	32.32	3	32.48	32.20	0	7,842	0.00%
2019/09/11	0	0.00	4	32.00	31.90	-4	7,914	-0.05%
2019/09/10	47	32.04	20	31.90	31.90	27	8,037	0.34%
2019/09/09	28	32.71	25	32.36	32.35	3	8,377	0.04%
2019/09/06	22	33.04	27	32.95	32.90	-5	8,430	-0.06%
2019/09/05	20	33.00	25	32.91	32.90	-5	8,426	-0.06%
2019/09/04	0	0.00	6	32.73	32.85	-6	8,683	-0.07%
2019/09/03	35	32.95	30	32.62	32.50	5	8,754	0.06%
2019/09/02	3	32.65	14	32.55	32.70	-11	8,710	-0.13%
2019/08/30	70	32.51	78	32.49	32.10	-8	8,713	-0.09%
2019/08/29	36	32.31	21	32.30	32.30	15	8,640	0.17%
2019/08/28	14	32.40	46	32.32	32.55	-32	8,568	-0.37%
2019/08/27	8	31.58	4	31.76	31.40	4	8,406	0.05%
2019/08/26	38	31.61	23	31.50	31.50	15	8,466	0.18%
2019/08/23	4	32.30	4	32.54	32.40	0	8,468	0.00%
2019/08/22	21	32.81	24	32.40	32.40	-3	8,490	-0.04%
2019/08/21	29	32.92	23	32.73	32.70	6	8,500	0.07%
2019/08/20	30	33.08	22	32.93	32.90	8	8,487	0.09%
2019/08/19	21.7	33.31	29	33.37	33.40	-7.3	8,459	-0.09%
2019/08/16	2	32.23	14	32.38	32.50	-12	8,412	-0.14%
2019/08/15	7	31.75	9	31.71	31.85	-2	8,490	-0.02%
2019/08/14	27	32.96	31	32.70	32.50	-4	8,552	-0.05%
2019/08/13	31	32.51	24	32.55	32.50	7	8,640	0.08%
2019/08/12	23	32.23	30	32.58	32.45	-7	8,721	-0.08%
2019/08/08	46	33.13	83	32.96	32.85	-37	8,736	-0.42%
2019/08/07	37	33.83	16	33.23	33.20	21	8,803	0.24%
2019/08/06	29	33.79	41	33.33	34.15	-12	8,983	-0.13%
2019/08/05	33	34.26	23	33.97	33.85	10	9,305	0.11%
2019/08/02	46	34.93	28	34.53	34.55	18	9,570	0.19%
2019/08/01	24	35.93	52	35.80	35.75	-28	9,723	-0.29%
2019/07/31	40	35.73	58	36.07	36.20	-18	9,932	-0.18%
2019/07/30	100	36.32	53	35.64	35.60	47	9,958	0.47%
2019/07/29	24	37.34	44	37.31	37.05	-20	9,899	-0.20%
2019/07/26	24	36.83	31	36.97	37.00	-7	9,916	-0.07%
2019/07/25	29	36.59	31	36.94	36.90	-2	9,947	-0.02%
2019/07/24	36	36.81	70.9	37.06	36.80	-34.9	10,024	-0.35%
2019/07/23	44	36.49	45	36.14	36.10	-1	10,242	-0.01%
2019/07/22	4	36.53	14	36.63	36.50	-10	10,750	-0.09%
2019/07/19	24	35.19	57	35.73	36.05	-33	11,077	-0.30%
2019/07/18	61.2	35.39	48	34.51	34.50	13.2	11,053	0.12%
2019/07/17	29.7	35.84	10	35.80	35.65	19.7	11,077	0.18%
2019/07/16	30	35.90	31	35.97	35.90	-1	11,708	-0.01%
2019/07/15	24	35.69	27	35.71	35.70	-3	11,875	-0.03%
2019/07/12	72	35.54	26	35.48	35.40	46	12,082	0.38%
2019/07/11	32	35.70	28	35.65	35.60	4	12,129	0.03%
2019/07/10	36	37.59	84	37.59	37.60	-48	12,100	-0.40%
2019/07/09	28	37.73	24	37.43	37.40	4	12,054	0.03%
2019/07/08	37	38.10	23	38.05	38.05	14	12,117	0.12%
2019/07/05	2	37.50	0	0.00	37.80	2	12,158	0.02%
2019/07/04	10	37.53	9	37.51	37.55	1	12,166	0.01%
2019/07/03	8	36.73	5	36.85	36.90	3	12,483	0.02%
2019/07/02	29	37.14	26	37.13	37.10	3	12,517	0.02%
2019/07/01	4	36.35	49	36.23	36.45	-45	12,550	-0.36%
2019/06/28	1	35.10	6	35.13	35.35	-5	12,808	-0.04%
2019/06/27	2	35.05	9	35.09	35.15	-7	13,119	-0.05%
2019/06/26	33	34.49	13	34.68	34.70	20	13,074	0.15%
2019/06/25	15	35.20	1	35.75	35.30	14	13,030	0.11%
2019/06/24	1	35.25	10	35.54	36.00	-9	12,960	-0.07%
2019/06/21	1	35.85	0	0.00	35.05	1	12,923	0.01%
2019/06/20	4	35.98	2	35.85	35.70	2	12,880	0.02%
2019/06/18	0	0.00	1	35.20	35.05	-1	12,825	-0.01%
2019/06/17	23	35.52	24	36.02	35.50	-1	12,844	-0.01%
2019/06/14	11	34.40	10	34.93	34.40	1	12,517	0.01%
2019/06/13	10	34.20	15	34.24	34.25	-5	12,543	-0.04%
2019/06/12	12	34.69	14	35.17	34.60	-2	12,564	-0.02%
2019/06/11	3	33.85	13	33.68	34.05	-10	12,406	-0.08%
2019/06/10	1	33.15	0	0.00	33.25	1	12,391	0.01%
2019/06/06	1	32.75	3	32.95	32.80	-2	12,525	-0.02%
2019/06/05	10	33.10	8	34.00	33.10	2	12,542	0.02%
2019/06/04	5	33.28	8	33.33	33.50	-3	12,606	-0.02%
2019/06/03	1	33.25	0	0.00	33.25	1	12,833	0.01%
2019/05/31	1	33.70	20	33.54	33.50	-19	13,007	-0.15%
2019/05/30	6	32.70	24	32.82	33.15	-18	13,059	-0.14%
2019/05/29	8	32.38	0	0.00	32.30	8	13,289	0.06%
2019/05/28	11	32.73	2	32.85	32.95	9	13,695	0.07%
2019/05/27	2	32.95	5	33.42	32.90	-3	14,182	-0.02%
2019/05/24	6	33.38	10	33.54	33.05	-4	14,485	-0.03%
2019/05/23	1	32.90	3	33.27	33.30	-2	14,617	-0.01%
2019/05/22	5	34.46	5	34.49	33.90	0	14,824	0.00%
2019/05/21	3	33.02	11	33.39	33.90	-8	15,197	-0.05%
2019/05/20	7	33.06	1	32.80	33.05	6	15,278	0.04%
2019/05/17	11	33.86	12	34.30	33.80	-1	15,570	-0.01%
2019/05/16	4	34.55	1	33.85	33.80	3	15,910	0.02%
2019/05/15	11	35.20	18	35.18	34.90	-7	16,886	-0.04%
2019/05/14	34	34.18	20	34.17	35.25	14	17,494	0.08%
2019/05/13	29	34.72	17	34.96	33.80	12	17,719	0.07%
2019/05/10	26	37.25	11	38.07	36.60	15	17,580	0.09%
2019/05/09	61	38.03	8	38.49	37.25	53	17,423	0.30%
2019/05/08	11	38.61	17	38.89	38.90	-6	17,313	-0.03%
2019/05/07	6	38.40	8	38.49	38.40	-2	17,407	-0.01%
2019/05/06	10	38.25	44	38.59	38.15	-34	17,976	-0.19%
2019/05/03	46	39.42	1	39.15	39.35	45	17,943	0.25%
2019/05/02	0	0.00	4	39.30	38.90	-4	17,968	-0.02%
2019/04/30	0	0.00	3	38.83	39.05	-3	18,100	-0.02%
2019/04/29	62	39.39	3	39.48	38.55	59	17,988	0.33%
2019/04/26	9	40.60	24	41.01	41.15	-15	17,730	-0.08%
2019/04/25	15	40.40	88	40.49	40.55	-73	17,250	-0.42%
2019/04/24	2	39.95	4	39.69	39.40	-2	16,889	-0.01%
2019/04/23	2	39.15	7	39.28	39.00	-5	16,911	-0.03%
2019/04/22	65	40.14	44	40.34	39.25	21	17,008	0.12%
2019/04/19	2	38.63	51	38.63	39.00	-49	16,563	-0.30%
2019/04/18	25	38.31	28	39.10	37.85	-3	16,598	-0.02%
2019/04/17	2	38.35	1	38.35	38.25	1	16,622	0.01%
2019/04/16	35	38.02	14	37.99	38.05	21	16,677	0.13%
2019/04/15	10	37.30	8	37.35	37.30	2	16,926	0.01%
2019/04/12	7	37.44	1	37.65	37.25	6	17,317	0.03%
2019/04/11	19	38.35	21	38.35	38.10	-2	17,415	-0.01%
2019/04/10	3	39.27	31	39.28	39.35	-28	17,356	-0.16%
2019/04/09	136	40.06	29	40.12	39.60	107	17,404	0.61%	大買/鉅額交易
2019/04/08	0	0.00	2	39.65	39.30	-2	17,317	-0.01%
2019/04/03	15	39.33	11.7	39.88	39.20	3.3	17,378	0.02%
2019/04/02	10	38.60	37	38.88	39.45	-27	17,400	-0.16%
2019/04/01	7	37.72	8	37.92	37.90	-1	17,263	-0.01%
2019/03/28	1	36.65	0	0.00	36.55	1	17,823	0.01%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	3	37.10	3	36.90	36.90	0	19,704	0.00%
2019/03/25	2	36.10	2	36.50	36.70	0	20,382	0.00%
2019/03/22	4	37.16	1	37.25	37.10	3	20,597	0.01%
2019/03/21	1	37.20	0	0.00	36.75	1	20,876	0.00%
2019/03/20	1	37.15	21	37.10	37.10	-20	21,208	-0.09%
2019/03/19	1	36.45	0	0.00	36.45	1	21,697	0.00%
2019/03/18	10	36.25	1	36.90	36.25	9	22,043	0.04%
2019/03/15	0	0.00	4	36.83	36.70	-4	22,301	-0.02%
2019/03/14	32	36.82	16	36.49	36.45	16	22,583	0.07%
2019/03/13	13	37.21	2	37.20	37.10	11	23,091	0.05%
2019/03/12	10	37.76	7	37.85	37.35	3	23,411	0.01%
2019/03/11	6	37.33	2	37.45	37.30	4	23,766	0.02%
2019/03/08	5	37.00	2	36.65	37.25	3	24,548	0.01%
2019/03/07	18	38.03	3	37.13	37.05	15	25,184	0.06%
2019/03/06	5	39.16	0	0.00	38.65	5	26,262	0.02%
2019/03/05	3	38.78	1	39.25	38.60	2	27,112	0.01%
2019/03/04	3	39.62	0	0.00	38.95	3	28,054	0.01%
2019/02/27	3	39.00	19	39.22	39.50	-16	28,110	-0.06%
2019/02/26	5	38.99	18	38.92	38.60	-13	28,202	-0.05%
2019/02/25	12	37.75	8	37.79	37.80	4	28,383	0.01%
2019/02/22	5	39.11	7	39.40	38.75	-2	29,437	-0.01%
2019/02/21	9	38.98	0	0.00	39.40	9	29,463	0.03%
2019/02/20	11	40.61	13	40.33	39.50	-2	29,489	-0.01%
2019/02/19	16	39.23	2	39.43	39.50	14	29,660	0.05%
2019/02/18	17	39.61	13.5	39.45	39.20	3.5	30,192	0.01%
2019/02/15	12	39.11	5	39.19	38.80	7	30,612	0.02%
2019/02/14	22	39.91	33	40.07	39.80	-11	30,775	-0.04%
2019/02/13	8	36.87	17	38.10	38.75	-9	30,306	-0.03%
2019/02/12	11	35.53	5	35.44	35.25	6	30,182	0.02%
2019/02/11	8	34.38	17	34.53	34.35	-9	31,029	-0.03%
2019/01/30	1	34.05	10	33.76	33.40	-9	31,892	-0.03%
2019/01/29	2	33.60	4	33.46	33.40	-2	32,202	-0.01%
2019/01/28	22	34.29	11	34.65	34.25	11	32,566	0.03%
2019/01/25	12	34.24	10	33.85	34.30	2	33,389	0.01%
2019/01/24	4	32.55	2	32.70	32.65	2	34,287	0.01%
2019/01/23	3	32.18	1	32.25	32.25	2	34,578	0.01%
2019/01/22	3	32.48	4	32.61	32.60	-1	34,995	0.00%
2019/01/21	7	32.18	8	32.33	32.20	-1	35,430	0.00%
2019/01/18	3.5	31.70	16	31.48	32.20	-12.5	35,828	-0.03%
2019/01/17	4	32.14	2	32.80	32.00	2	36,054	0.01%
2019/01/16	10	32.54	4	32.54	32.60	6	36,365	0.02%
2019/01/15	3	31.98	4	32.13	32.05	-1	36,476	0.00%
2019/01/14	4	31.71	11	32.38	31.85	-7	36,612	-0.02%
2019/01/11	13	33.43	14	33.38	32.95	-1	36,713	0.00%
2019/01/10	4	33.84	6	33.78	33.40	-2	36,865	-0.01%
2019/01/09	6	33.71	6	33.86	33.40	0	37,074	0.00%
2019/01/08	5	33.45	1	33.50	33.35	4	37,626	0.01%
2019/01/07	1	33.10	20	33.12	33.55	-19	37,762	-0.05%
2019/01/04	14	30.48	30	30.65	31.50	-16	38,001	-0.04%
2019/01/03	6	32.49	2	32.35	32.00	4	37,814	0.01%
2019/01/02	0	0.00	1	33.90	33.50	-1	38,184	0.00%
2018/12/28	2	33.48	20	33.47	33.50	-18	38,634	-0.05%
2018/12/27	23	34.21	13	33.83	33.50	10	39,107	0.03%
2018/12/26	18	33.68	13	33.11	32.50	5	39,032	0.01%
2018/12/25	21	32.93	15	33.23	33.40	6	39,341	0.02%
2018/12/24	2	33.88	1	33.75	34.40	1	39,312	0.00%
2018/12/22	1	34.20	0	0.00	34.65	1	39,298	0.00%
2018/12/21	29	34.37	36	34.69	35.45	-7	39,507	-0.02%
2018/12/20	105	33.57	109	33.62	33.60	-4	39,119	-0.01%	大買/大賣/
2018/12/19	170	35.94	159	35.87	35.20	11	38,481	0.03%	大買/大賣/
2018/12/18	37	38.22	33	38.54	37.60	4	38,498	0.01%
2018/12/17	6	40.42	0	0.00	40.50	6	38,648	0.02%
2018/12/14	10	41.20	19	41.46	40.70	-9	38,836	-0.02%
2018/12/13	13	42.08	8	42.04	42.30	5	38,818	0.01%
2018/12/12	30	42.00	66	42.00	41.85	-36	38,745	-0.09%
2018/12/11	24	41.57	20	41.94	40.55	4	38,901	0.01%
2018/12/10	35	40.69	28	40.43	41.45	7	39,090	0.02%
2018/12/07	13	41.00	13	41.20	40.90	0	39,058	0.00%
2018/12/06	59	40.98	24.3	40.22	40.15	34.7	39,164	0.09%
2018/12/05	55	41.81	17	41.92	41.90	38	39,076	0.10%
2018/12/04	8	43.20	18	44.09	43.20	-10	39,419	-0.03%
2018/12/03	85	45.01	66	45.18	44.20	19	39,430	0.05%
2018/11/30	54	42.75	43	42.46	43.20	11	38,819	0.03%
2018/11/29	54	41.75	66	41.75	42.50	-12	38,225	-0.03%
2018/11/28	50	40.04	51	40.26	39.85	-1	37,146	0.00%
2018/11/27	59	39.36	101	39.60	39.40	-42	36,504	-0.12%	大賣/
2018/11/26	20	37.98	24	38.12	38.20	-4	35,653	-0.01%
2018/11/23	43	37.74	9	38.93	37.35	34	35,760	0.10%
2018/11/22	28	39.05	20	39.12	38.15	8	35,578	0.02%
2018/11/21	106	39.82	131	39.77	39.50	-25	35,256	-0.07%	大買/大賣/
2018/11/20	10	37.65	10	37.71	37.45	0	34,251	0.00%
2018/11/19	5	37.33	17	37.07	37.70	-12	34,401	-0.03%
2018/11/16	44	37.78	21	37.65	36.75	23	34,265	0.07%
2018/11/15	23	36.73	20	37.21	37.70	3	33,749	0.01%
2018/11/14	43	37.56	10	37.33	37.00	33	33,259	0.10%
2018/11/13	27	37.39	25	37.63	38.35	2	32,871	0.01%
2018/11/12	4	37.45	5	37.59	37.80	-1	32,467	0.00%
2018/11/09	23	36.71	35	36.33	37.00	-12	32,209	-0.04%
2018/11/08	117	37.04	96	36.79	36.25	21	31,899	0.07%	大買/
2018/11/07	55	34.22	93	34.45	35.80	-38	31,002	-0.12%
2018/11/06	63	33.50	37	32.07	32.55	26	30,328	0.09%
2018/11/05	8	33.76	15	33.46	34.05	-7	30,079	-0.02%
2018/11/02	24	32.95	19	33.44	33.30	5	29,779	0.02%
2018/11/01	46	32.85	63	33.14	32.75	-17	29,018	-0.06%
2018/10/31	3	31.13	24	31.38	31.40	-21	27,766	-0.08%
2018/10/30	23	28.09	25	28.29	28.55	-2	27,535	-0.01%
2018/10/29	6	28.07	8	27.68	28.65	-2	27,409	-0.01%
2018/10/26	8	26.21	15	26.79	26.05	-7	27,322	-0.03%
2018/10/25	26	26.94	11	27.14	26.55	15	27,120	0.06%
2018/10/24	19	30.18	9	29.63	29.50	10	26,849	0.04%
2018/10/23	22	31.54	2	31.75	31.35	20	26,639	0.08%
2018/10/22	0	0.00	3	33.10	33.10	-3	26,588	-0.01%
2018/10/19	13	32.00	1	31.80	32.35	12	26,568	0.05%
2018/10/18	8	33.40	9	33.35	33.25	-1	26,457	0.00%
2018/10/17	2	33.40	0	0.00	33.10	2	26,349	0.01%
2018/10/16	27	33.35	53.5	33.12	33.25	-26.5	26,327	-0.10%
2018/10/15	3	32.07	3	31.88	32.00	0	26,269	0.00%
2018/10/12	32	31.95	41	32.29	31.85	-9	26,475	-0.03%
2018/10/11	6	32.21	10	32.19	31.80	-4	26,210	-0.02%
2018/10/09	4	35.96	10	35.35	35.30	-6	26,240	-0.02%
2018/10/08	21	35.58	20	35.42	35.15	1	26,051	0.00%
2018/10/05	16	38.39	10	38.82	36.80	6	25,907	0.02%
2018/10/04	20	40.10	11	41.02	40.00	9	25,635	0.04%
2018/10/03	35	41.80	23	42.54	40.40	12	25,839	0.05%
2018/10/02	10	42.65	10	43.60	42.60	0	26,084	0.00%
2018/10/01	21	42.96	13	43.54	43.20	8	26,286	0.03%
2018/09/28	1	43.80	20	43.13	43.50	-19	26,732	-0.07%
2018/09/27	20	42.95	10	44.00	42.20	10	26,709	0.04%
2018/09/26	7	44.28	6	44.12	43.80	1	27,040	0.00%
2018/09/25	45	44.70	41	45.27	44.15	4	26,956	0.01%
2018/09/21	20	43.10	18	43.58	43.85	2	26,206	0.01%
2018/09/20	20	40.90	22	41.62	40.75	-2	25,600	-0.01%
2018/09/19	25	41.36	25	41.81	40.20	0	25,686	0.00%
2018/09/18	16	41.30	19	40.97	40.95	-3	25,896	-0.01%
2018/09/17	15	41.70	228	42.00	42.40	-213	26,186	-0.81%	大賣/鉅額交易
2018/09/14	401	41.17	242	40.77	41.45	159	25,773	0.62%	大買/大賣/鉅額交易
2018/09/13	27	38.73	193	38.74	37.70	-166	25,506	-0.65%	大賣/鉅額交易
2018/09/12	6	38.53	4	38.43	38.65	2	25,568	0.01%
2018/09/11	6	38.81	17	39.55	39.60	-11	25,723	-0.04%
2018/09/10	34	38.80	51	38.19	37.45	-17	25,491	-0.07%
2018/09/07	38	41.43	18	41.67	41.50	20	25,119	0.08%
2018/09/06	0	0.00	10	44.85	44.00	-10	25,060	-0.04%
2018/09/05	2	44.58	2	44.38	44.55	0	25,627	0.00%
2018/09/04	10	43.88	0	0.00	43.85	10	27,102	0.04%
2018/09/03	38	45.01	0	0.00	43.55	38	27,874	0.14%
2018/08/31	24	46.39	0	0.00	47.25	24	28,015	0.09%
2018/08/30	5	48.37	15	48.74	47.50	-10	28,162	-0.04%
2018/08/29	2	47.25	9	47.13	47.60	-7	28,205	-0.02%
2018/08/28	15	47.53	16	47.18	47.10	-1	28,746	0.00%
2018/08/27	12	45.47	21.1	44.65	47.20	-9.1	28,901	-0.03%
2018/08/24	12	44.97	10	43.50	42.95	2	29,383	0.01%
2018/08/23	20	46.85	19	46.52	46.40	1	30,829	0.00%
2018/08/22	16	47.09	14	47.64	47.10	2	31,632	0.01%
2018/08/21	10	47.60	11	47.80	47.00	-1	33,184	0.00%
2018/08/20	59	48.73	2	49.23	47.00	57	34,269	0.17%
2018/08/17	21	51.03	33	52.16	51.80	-12	34,573	-0.03%
2018/08/16	2	50.45	21	50.53	51.20	-19	34,777	-0.05%
2018/08/15	16	51.69	10.1	50.20	50.20	5.9	35,119	0.02%
2018/08/14	55	53.94	14	53.66	53.50	41	35,718	0.11%
2018/08/13	28	55.61	61	53.28	53.60	-33	35,970	-0.09%
2018/08/10	7	59.63	17	59.42	58.80	-10	36,641	-0.03%
2018/08/09	16.1	58.30	74	59.00	59.60	-57.9	38,103	-0.15%
2018/08/08	19	59.16	12	60.13	58.60	7	39,838	0.02%
2018/08/07	21	59.62	25	59.82	59.50	-4	40,602	-0.01%
2018/08/06	10	56.90	11	58.05	58.30	-1	41,808	0.00%
2018/08/03	3	56.90	3	56.00	57.80	0	42,958	0.00%
2018/08/02	88	59.71	20	58.90	56.50	68	43,259	0.16%
2018/08/01	97	62.69	2	62.70	61.80	95	43,841	0.22%
2018/07/31	37	61.51	40	62.51	63.00	-3	45,167	-0.01%
2018/07/30	52	62.97	20	62.25	61.80	32	45,338	0.07%
2018/07/27	43	63.50	29	63.91	64.60	14	45,469	0.03%
2018/07/26	26	63.42	40	64.04	63.30	-14	45,878	-0.03%
2018/07/25	65	63.93	12	63.45	63.00	53	46,171	0.11%
2018/07/24	62	62.46	54	62.93	62.90	8	46,194	0.02%
2018/07/23	65	60.70	119	61.59	62.80	-54	46,073	-0.12%	大賣/
2018/07/20	69	62.73	176	64.91	62.40	-107	46,066	-0.23%	大賣/鉅額交易
2018/07/19	6	63.80	33	63.48	64.00	-27	45,727	-0.06%
2018/07/18	22	60.85	13	63.42	61.50	9	46,120	0.02%
2018/07/17	14	62.89	2	64.15	62.60	12	46,538	0.03%
2018/07/16	7	62.99	12	63.76	64.30	-5	47,402	-0.01%
2018/07/13	56	63.27	51	63.55	62.30	5	48,285	0.01%
2018/07/12	85	62.23	24	62.53	62.10	61	47,998	0.13%
2018/07/11	43	61.24	40.2	61.79	62.00	2.8	47,915	0.01%
2018/07/10	26	61.57	65	60.33	62.40	-39	47,730	-0.08%
2018/07/09	40	58.11	24	59.15	57.80	16	47,682	0.03%
2018/07/06	44	56.05	91	56.94	58.70	-47	47,345	-0.10%
2018/07/05	21	54.00	16	54.39	53.90	5	46,923	0.01%
2018/07/04	97	55.67	61	56.45	53.00	36	46,768	0.08%
2018/07/03	112	59.75	10	58.57	58.10	102	46,387	0.22%	大買/鉅額交易
2018/07/02	30	61.12	114	61.67	59.10	-84	46,387	-0.18%	大賣/
2018/06/29	116	60.99	10	61.70	62.30	106	46,271	0.23%	大買/鉅額交易
2018/06/28	73	62.05	89	62.39	60.80	-16	46,268	-0.03%
2018/06/27	39	60.68	23	61.33	61.60	16	45,965	0.03%
2018/06/26	23	60.24	24	59.92	60.70	-1	45,735	0.00%
2018/06/25	12	59.04	56	59.11	57.60	-44	45,247	-0.10%
2018/06/22	40	60.48	26.3	60.35	59.70	13.7	45,234	0.03%
2018/06/21	14.8	63.23	18	62.42	62.50	-3.3	45,060	-0.01%
2018/06/20	61	61.00	19	62.66	60.60	42	44,997	0.09%
2018/06/19	2	64.60	2	65.45	64.50	0	44,847	0.00%
2018/06/15	12	67.08	7	68.54	66.60	5	44,751	0.01%
2018/06/14	27	67.17	18	67.31	68.10	9	44,648	0.02%
2018/06/13	17	67.41	20	68.03	67.00	-3	44,859	-0.01%
2018/06/12	28	71.57	38	72.59	70.00	-10	44,681	-0.02%
2018/06/11	21	66.87	25	66.18	69.70	-4	43,257	-0.01%
2018/06/08	10	63.13	14	62.89	63.40	-4	42,538	-0.01%
2018/06/07	22	65.57	16	65.26	65.00	6	42,363	0.01%
2018/06/06	8	65.85	9	65.79	66.00	-1	42,989	0.00%
2018/06/05	123	63.65	227	63.62	63.70	-104	43,474	-0.24%	大買/大賣/鉅額交易
2018/06/04	19	67.21	15	67.49	67.30	4	42,688	0.01%
2018/06/01	132	67.97	96	68.80	67.10	36	42,378	0.08%	大買/
2018/05/31	23.1	70.31	51	70.80	69.90	-27.9	41,822	-0.07%
2018/05/30	33	67.13	53	67.30	67.80	-20	40,393	-0.05%
2018/05/29	90	67.86	76	68.57	66.40	14	39,562	0.04%
2018/05/28	53	64.24	49.3	64.57	64.80	3.7	37,968	0.01%
2018/05/25	41	60.48	54	60.51	60.50	-13	36,847	-0.04%
2018/05/24	3	58.73	2	59.40	59.30	1	36,381	0.00%
2018/05/23	27	59.58	56	59.69	58.90	-29	36,141	-0.08%
2018/05/22	61	58.66	40	59.13	58.50	21	35,613	0.06%
2018/05/21	50	62.75	10.4	62.89	62.60	39.6	34,997	0.11%
2018/05/18	75	62.57	37	62.48	63.20	38	34,507	0.11%
2018/05/17	96	63.67	100	64.03	61.20	-4	33,760	-0.01%
2018/05/16	68	60.90	156	59.93	62.00	-88	32,460	-0.27%	大賣/
2018/05/15	41	57.96	33	57.37	57.30	8	31,009	0.03%
2018/05/14	56	56.25	87	57.35	58.10	-31	30,392	-0.10%
2018/05/11	51	54.91	47	54.82	52.90	4	29,133	0.01%
2018/05/10	27	52.79	16	52.34	53.50	11	27,993	0.04%
2018/05/09	47	53.50	33.1	52.84	52.50	13.9	27,547	0.05%
2018/05/08	200	53.71	124	53.83	53.80	76	26,881	0.28%	大買/大賣/
2018/05/07	9	48.68	58.1	48.76	50.00	-49.1	25,652	-0.19%
2018/05/04	59	47.75	36	47.39	47.25	23	25,600	0.09%
2018/05/03	20	49.52	19	49.27	48.75	1	25,913	0.00%
2018/05/02	29	48.53	142	47.93	48.90	-113	25,992	-0.43%	大賣/鉅額交易
2018/04/30	21.5	47.15	5	47.07	46.80	16.5	26,032	0.06%
2018/04/27	13	46.50	2	46.78	46.50	11	27,327	0.04%
2018/04/26	56	46.64	72	47.99	45.90	-16	28,276	-0.06%
2018/04/25	19	46.76	12	47.03	47.60	7	28,445	0.02%
2018/04/24	19	48.97	24	49.57	46.25	-5	29,126	-0.02%
2018/04/23	46	50.70	41	50.20	48.80	5	28,557	0.02%
2018/04/20	71	48.99	41	49.34	48.70	30	28,578	0.10%
2018/04/19	9	47.39	45	48.17	49.10	-36	27,712	-0.13%
2018/04/17	28	45.67	27	44.60	44.05	1	26,930	0.00%
2018/04/16	10	45.61	5	45.95	45.50	5	27,170	0.02%
2018/04/13	31	46.15	38	46.26	45.65	-7	27,575	-0.03%
2018/04/12	3	44.35	1	44.80	44.90	2	27,359	0.01%
2018/04/11	82	45.70	26	45.57	45.05	56	28,225	0.20%
2018/04/10	0	0.00	2	44.78	44.60	-2	28,851	-0.01%
2018/04/09	2	44.05	3	44.03	43.80	-1	29,531	0.00%
2018/04/03	5	43.94	14	43.78	44.25	-9	29,498	-0.03%
2018/04/02	25	43.24	2	44.15	43.05	23	29,804	0.08%
2018/03/31	5	43.68	7	43.82	44.00	-2	29,953	-0.01%
2018/03/30	3	45.38	3	45.18	44.70	0	30,304	0.00%
2018/03/29	1	46.80	0	0.00	45.50	1	30,876	0.00%
2018/03/28	5	46.16	7	46.08	45.80	-2	30,715	-0.01%
2018/03/27	13	47.28	17	47.03	47.15	-4	30,879	-0.01%
2018/03/26	0	0.00	9	45.38	45.75	-9	31,408	-0.03%
2018/03/23	22	45.31	31	45.05	45.00	-9	31,596	-0.03%
2018/03/22	61	48.40	33	48.07	47.05	28	31,550	0.09%
2018/03/21	5	47.53	7	47.72	47.00	-2	31,458	-0.01%
2018/03/20	10	47.03	43	46.81	47.25	-33	31,677	-0.10%
2018/03/19	86	48.18	33	48.31	47.65	53	31,851	0.17%
2018/03/16	58	48.42	65	48.40	47.20	-7	31,592	-0.02%
2018/03/15	10	46.65	11	46.85	47.00	-1	31,638	0.00%
2018/03/14	33	47.20	22	47.24	46.90	11	31,960	0.03%
2018/03/13	30	48.34	34	48.31	48.55	-4	32,804	-0.01%
2018/03/12	27	48.70	34	48.17	47.75	-7	33,151	-0.02%
2018/03/09	76	45.45	55	45.51	47.50	21	33,111	0.06%
2018/03/08	8	43.19	8	43.34	43.20	0	33,139	0.00%
2018/03/07	1	42.70	2.1	42.60	42.70	-1.1	33,542	0.00%
2018/03/06	12	42.56	9	42.84	42.40	3	33,993	0.01%
2018/03/05	23	42.98	51	41.85	41.40	-28	34,392	-0.08%
2018/03/02	2	44.35	3	44.28	44.10	-1	34,552	0.00%
2018/03/01	1	44.90	0	0.00	45.00	1	35,135	0.00%
2018/02/27	7	45.68	8	46.29	45.30	-1	35,753	0.00%
2018/02/26	41	46.05	3	45.98	45.50	38	36,140	0.11%
2018/02/23	3	44.67	6	44.50	44.50	-3	36,662	-0.01%
2018/02/22	1	44.50	2	44.28	44.15	-1	38,036	0.00%
2018/02/21	17	44.78	25	44.80	45.00	-8	39,623	-0.02%
2018/02/12	13	43.73	8	43.31	43.00	5	39,949	0.01%
2018/02/09	13	41.92	16	40.90	42.90	-3	40,294	-0.01%
2018/02/08	24	44.38	24	43.63	43.50	0	40,591	0.00%
2018/02/07	32	45.70	24	45.99	45.10	8	40,855	0.02%
2018/02/06	37	42.67	14	43.91	42.50	23	41,706	0.06%
2018/02/05	3	45.77	44	45.04	47.20	-41	43,336	-0.09%
2018/02/02	7	47.06	1	46.95	47.20	6	44,680	0.01%
2018/02/01	14	48.98	17	48.36	48.00	-3	46,364	-0.01%
2018/01/31	10	47.45	9	47.71	48.00	1	47,867	0.00%
2018/01/30	22	49.80	23	48.75	48.60	-1	48,603	0.00%
2018/01/29	9	49.53	25	49.86	49.85	-16	48,644	-0.03%
2018/01/26	15	49.30	8	49.67	49.00	7	48,988	0.01%
2018/01/25	33	50.79	12	51.79	49.50	21	48,892	0.04%
2018/01/24	18	52.77	26	52.56	52.30	-8	48,813	-0.02%
2018/01/23	46	54.01	29	53.09	52.40	17	49,067	0.03%
2018/01/22	12	52.28	23	51.59	53.60	-11	48,434	-0.02%
2018/01/19	41	48.45	32	48.60	48.75	9	49,111	0.02%
2018/01/18	24	48.43	62	48.31	47.90	-38	49,222	-0.08%
2018/01/17	4	47.25	3	47.57	46.90	1	49,485	0.00%
2018/01/16	32	48.20	63	47.58	47.05	-31	50,360	-0.06%
2018/01/15	12	47.12	17	46.76	47.00	-5	51,050	-0.01%
2018/01/12	10	46.41	11	46.83	45.90	-1	51,888	0.00%
2018/01/11	31	46.12	4	46.14	46.20	27	52,157	0.05%
2018/01/10	40	46.44	23	46.69	45.85	17	52,303	0.03%
2018/01/09	55	46.85	44	46.79	47.25	11	52,530	0.02%
2018/01/08	6	45.79	9	46.48	45.05	-3	52,941	-0.01%
2018/01/05	26	47.70	46	47.78	47.15	-20	53,817	-0.04%
2018/01/04	47	45.09	49	45.75	46.50	-2	54,411	0.00%
2018/01/03	121	44.27	146	44.36	43.95	-25	53,809	-0.05%	大買/大賣/
2018/01/02	2	42.40	8	42.64	42.35	-6	53,322	-0.01%