合晶 (6182)-元大-汐止券商分點個股進出

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
39.50
漲跌
▲0.30
漲幅
+0.77%
成交量
1,730張
產業
上櫃半導體類股
1516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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.00	1	39.30	39.20	0	2,937	0.00%
2024/04/23	5	38.57	7	38.60	38.55	-2	3,016	-0.07%
2024/04/22	12.1	38.93	0	0.00	38.95	12.1	3,017	0.40%
2024/04/19	16	39.15	3	39.13	38.85	13	3,009	0.43%
2024/04/18	6.1	39.71	0	0.00	39.70	6.1	2,977	0.21%
2024/04/17	17	39.81	0	0.00	39.75	17	2,966	0.57%
2024/04/16	2	39.20	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	0.00	1	40.20	40.10	-1	2,945	-0.03%
2024/04/12	1	39.50	2	39.55	39.45	-1	2,947	-0.03%
2024/04/11	1	39.70	0	0.00	39.55	1	2,967	0.03%
2024/04/09	1.3	40.00	12	39.90	39.90	-10.7	3,025	-0.35%
2024/04/03	2	39.63	0	0.00	39.95	2	3,069	0.07%
2024/04/02	1.2	39.98	3	40.00	40.15	-1.8	3,112	-0.06%
2024/04/01	0	0.00	8	39.90	39.90	-8	3,203	-0.25%
2024/03/29	3	38.88	52	38.85	39.00	-49	3,209	-1.53%
2024/03/28	4	38.93	30	38.85	38.80	-26	3,278	-0.79%
2024/03/27	10	38.95	1.2	39.23	39.00	8.8	3,324	0.27%
2024/03/26	26	39.05	0	0.00	38.75	26	3,388	0.77%
2024/03/25	33	39.46	23	39.55	39.10	10	3,432	0.29%
2024/03/22	32.4	39.78	0	0.00	39.70	32.4	3,537	0.91%
2024/03/21	1	40.15	0	0.00	40.00	1	3,678	0.03%
2024/03/20	42	40.46	27.4	40.48	40.15	14.6	3,999	0.37%
2024/03/19	13	39.45	15	39.88	39.60	-2	4,036	-0.05%
2024/03/18	4	38.84	0	0.00	38.80	4	4,353	0.09%
2024/03/15	6	39.85	34	39.85	39.70	-28	4,579	-0.61%
2024/03/14	45.1	40.52	0	0.00	40.20	45.1	4,547	0.99%
2024/03/13	9	40.91	3.1	40.98	40.70	5.9	4,537	0.13%
2024/03/12	4	41.29	2	41.25	41.20	2	4,493	0.04%
2024/03/11	16.1	42.03	8	41.90	41.60	8.1	4,453	0.18%
2024/03/08	10.3	42.24	36.9	42.51	42.35	-26.6	4,322	-0.61%
2024/03/07	2	40.05	0	0.00	39.95	2	3,985	0.05%
2024/03/06	6	39.88	5	40.10	39.85	1	3,958	0.03%
2024/03/05	1	40.15	0	0.00	40.10	1	3,980	0.03%
2024/02/29	3	39.92	18	40.00	39.80	-15	4,017	-0.37%
2024/02/27	2	40.13	5	40.00	39.90	-3	4,006	-0.07%
2024/02/26	2.2	40.55	2	40.65	40.40	0.2	3,992	0.01%
2024/02/23	0.3	41.50	0	0.00	41.00	0.3	3,963	0.01%
2024/02/22	3	41.30	0	0.00	41.20	3	3,963	0.08%
2024/02/21	2	41.15	1	41.10	41.20	1	3,965	0.03%
2024/02/20	3.5	41.48	0.5	41.60	41.30	3	3,960	0.08%
2024/02/19	0	0.00	1	41.70	41.70	-1	3,969	-0.03%
2024/02/16	0	41.25	7	41.34	41.40	-7	3,966	-0.18%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/05	0	0.00	1	40.70	40.70	-1	3,961	-0.03%
2024/02/02	4	40.80	1	40.80	41.00	3	3,969	0.08%
2024/02/01	6	40.68	0	0.00	41.00	6	4,014	0.15%
2024/01/30	6.6	40.76	0	0.00	40.55	6.6	4,055	0.16%
2024/01/29	0	41.35	1	41.25	41.30	-1	4,119	-0.02%
2024/01/26	2	41.33	1	41.40	41.35	1	4,131	0.02%
2024/01/25	3.1	41.77	0	0.00	41.50	3.1	4,137	0.07%
2024/01/23	1.1	42.22	0	0.00	42.30	1.1	4,234	0.03%
2024/01/22	1	42.50	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0	42.20	0.3	42.10	42.15	-0.3	4,291	-0.01%
2024/01/18	2	41.55	0	0.00	41.60	2	4,334	0.05%
2024/01/17	4	42.75	3	42.55	42.20	1	4,333	0.02%
2024/01/16	7	43.16	0.7	43.05	43.35	6.3	4,309	0.15%
2024/01/15	0	0.00	3	43.35	43.15	-3	4,308	-0.07%
2024/01/12	0	0.00	2	42.80	42.75	-2	4,315	-0.05%
2024/01/11	0	0.00	1	42.60	42.80	-1	4,325	-0.02%
2024/01/10	2	42.40	1	42.40	42.35	1	4,351	0.02%
2024/01/09	1	42.80	1	43.30	43.05	0	4,338	0.00%
2024/01/08	1	43.65	4	43.80	43.55	-3	4,326	-0.07%
2024/01/05	0.1	43.20	0	0.00	43.05	0.1	4,347	0.00%
2024/01/04	6	42.90	0	0.00	43.25	6	4,341	0.14%
2024/01/03	13	42.82	4	43.19	43.20	9	4,318	0.21%
2024/01/02	7	43.11	0	0.00	43.05	7	4,297	0.16%
2023/12/29	3	43.32	5	43.35	43.30	-2	4,298	-0.05%
2023/12/28	8.8	43.70	0	0.00	43.55	8.8	4,277	0.21%
2023/12/27	1	44.15	0	0.00	43.95	1	4,250	0.02%
2023/12/26	0	0.00	1	43.95	44.15	-1	4,172	-0.02%
2023/12/25	3	43.78	0	0.00	43.75	3	4,130	0.07%
2023/12/22	3	44.48	0	0.00	44.10	3	4,096	0.07%
2023/12/21	2	44.18	1	44.05	44.05	1	4,051	0.02%
2023/12/20	7	44.91	0	0.00	44.65	7	3,989	0.18%
2023/12/19	17.1	45.17	3	45.10	45.00	14.1	3,943	0.36%
2023/12/18	16	47.43	11	47.41	46.05	5	3,839	0.13%
2023/12/15	16	48.51	34.1	48.73	48.05	-18.1	3,768	-0.48%
2023/12/14	1.2	47.28	41.2	46.43	47.40	-40.1	3,495	-1.15%
2023/12/13	27	47.90	24.4	47.95	46.45	2.6	3,474	0.07%
2023/12/12	9	46.88	23.6	46.76	47.60	-14.6	3,179	-0.46%
2023/12/11	3	44.45	0	0.00	44.20	3	2,933	0.10%
2023/12/08	2	44.70	4	44.43	44.50	-2	2,993	-0.07%
2023/12/07	0.1	44.15	3	43.97	43.80	-2.9	3,090	-0.09%
2023/12/06	2.1	44.55	0	0.00	44.35	2.1	3,137	0.07%
2023/12/05	1	44.85	1	44.55	44.45	0	3,194	0.00%
2023/12/04	2.3	45.27	4	45.60	45.00	-1.7	3,281	-0.05%
2023/11/30	7	45.49	0	0.00	45.00	7	3,365	0.21%
2023/11/29	1	45.25	1	45.15	45.20	0	3,346	0.00%
2023/11/28	0.5	44.33	1.1	44.44	44.85	-0.6	3,332	-0.02%
2023/11/27	2	43.95	0	0.00	43.85	2	3,299	0.06%
2023/11/24	0.1	44.00	0	0.00	43.85	0.1	3,305	0.00%
2023/11/22	0	0.00	12	43.67	43.70	-12	3,317	-0.36%
2023/11/21	0	0.00	1	43.80	43.60	-1	3,334	-0.03%
2023/11/20	0	0.00	3.5	44.01	44.05	-3.5	3,340	-0.11%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	8	43.63	43.80	-8	3,373	-0.24%
2023/11/15	0	0.00	1.7	43.20	43.00	-1.7	3,371	-0.05%
2023/11/14	3.2	42.71	0	0.00	42.65	3.2	3,404	0.09%
2023/11/13	7	42.99	1	42.95	42.95	6	3,426	0.18%
2023/11/10	3	42.87	8	42.60	42.90	-5	3,449	-0.14%
2023/11/09	0.1	42.50	0	0.00	42.40	0.1	3,456	0.00%
2023/11/08	1	43.50	0	0.00	43.15	1	3,457	0.03%
2023/11/07	1.1	43.11	2	43.00	43.00	-0.9	3,444	-0.03%
2023/11/06	8.2	43.38	8	43.50	43.50	0.2	3,448	0.01%
2023/11/03	0	0.00	4	44.94	44.85	-4	3,442	-0.12%
2023/10/31	3.2	43.95	2	44.10	43.60	1.2	3,473	0.03%
2023/10/30	1.1	45.79	1	45.35	45.10	0.1	3,470	0.00%
2023/10/26	2.1	45.16	1	46.05	45.45	1.1	3,495	0.03%
2023/10/25	1.1	46.18	3.2	46.58	46.15	-2.1	3,467	-0.06%
2023/10/24	0	0.00	1	46.50	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.00	46.00	-1	3,507	-0.03%
2023/10/20	1	46.15	1.1	45.88	46.00	-0.1	3,539	0.00%
2023/10/18	4	46.09	5	46.19	45.90	-1	3,621	-0.03%
2023/10/17	1	46.05	5	46.40	46.05	-4	3,611	-0.11%
2023/10/16	1	46.00	0	0.00	46.35	1	3,738	0.03%
2023/10/12	0	0.00	1	45.85	45.85	-1	3,963	-0.03%
2023/10/11	1	45.20	1	45.25	45.05	0	4,050	0.00%
2023/10/05	0	0.00	8	45.71	46.00	-8	4,280	-0.19%
2023/10/04	0.1	44.90	1	44.65	44.95	-0.9	4,411	-0.02%
2023/10/03	1	44.95	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0.2	44.70	0	0.00	45.00	0.2	4,520	0.00%
2023/09/27	3	44.53	1	44.15	44.00	2	4,641	0.04%
2023/09/25	3	44.80	0	0.00	44.95	3	4,702	0.06%
2023/09/22	2	44.93	4	44.95	45.20	-2	4,714	-0.04%
2023/09/21	1.1	45.24	2	45.10	44.85	-0.9	4,742	-0.02%
2023/09/20	3.2	44.72	21	44.94	44.90	-17.8	4,817	-0.37%
2023/09/19	14	46.24	12	46.43	45.70	2	4,900	0.04%
2023/09/18	2	46.70	2	46.80	46.70	0	4,853	0.00%
2023/09/15	3	46.43	25.2	46.56	46.50	-22.2	4,802	-0.46%
2023/09/14	0	0.00	10	46.10	46.00	-10	4,750	-0.21%
2023/09/13	3	46.30	6	45.96	45.90	-3	4,749	-0.06%
2023/09/12	8	45.48	27	45.82	45.65	-19	4,776	-0.40%
2023/09/11	1	44.95	0	0.00	44.40	1	4,792	0.02%
2023/09/08	6	44.68	1	45.20	44.85	5	5,009	0.10%
2023/09/07	5	44.85	6	44.97	44.85	-1	4,970	-0.02%
2023/09/06	5	44.13	4.5	44.10	44.30	0.5	4,892	0.01%
2023/09/05	1	43.55	0.3	43.55	43.55	0.7	4,848	0.01%
2023/09/04	0	0.00	1.1	42.96	43.20	-1.1	4,859	-0.02%
2023/09/01	3	42.83	0	0.00	43.10	3	4,864	0.06%
2023/08/30	1	42.40	2	42.48	42.45	-1	4,885	-0.02%
2023/08/29	1	41.90	0	0.00	42.50	1	4,909	0.02%
2023/08/28	0	0.00	15	42.28	42.00	-15	4,910	-0.31%
2023/08/25	1	42.10	0	0.00	42.15	1	4,910	0.02%
2023/08/23	1	42.05	0	0.00	42.00	1	4,928	0.02%
2023/08/21	2	41.05	2	41.43	41.10	0	4,900	0.00%
2023/08/18	3	41.08	6	41.46	41.25	-3	4,893	-0.06%
2023/08/17	8	40.35	9	40.35	40.80	-1	4,877	-0.02%
2023/08/16	2.4	39.82	3	38.97	39.90	-0.7	4,857	-0.01%
2023/08/15	2	39.10	0	0.00	39.25	2	4,833	0.04%
2023/08/14	3.1	38.80	1	38.90	39.25	2.1	4,827	0.04%
2023/08/11	2.1	40.06	0	0.00	39.95	2.1	4,795	0.04%
2023/08/10	5	40.00	2	40.10	40.00	3	4,773	0.06%
2023/08/09	9	40.51	1	40.45	40.45	8	4,724	0.17%
2023/08/08	0.1	42.05	0	0.00	41.50	0.1	4,637	0.00%
2023/08/07	0	0.00	4	42.30	42.30	-4	4,601	-0.09%
2023/08/04	3.1	42.20	1	42.20	42.70	2.1	4,583	0.05%
2023/08/02	6.2	42.21	5	42.17	42.45	1.2	4,603	0.02%
2023/08/01	1.4	42.68	3	42.80	43.05	-1.7	4,540	-0.04%
2023/07/31	6.2	42.81	1	42.60	42.50	5.2	4,534	0.11%
2023/07/28	3.2	43.63	1	43.45	43.50	2.2	4,463	0.05%
2023/07/27	1	43.50	0	0.00	43.60	1	4,464	0.02%
2023/07/26	14.3	42.85	1	42.85	42.75	13.3	4,454	0.30%
2023/07/25	2	43.88	1	43.40	43.55	1	4,430	0.02%
2023/07/24	15	43.53	5	43.38	43.05	10	4,423	0.23%
2023/07/21	14.3	44.49	1	44.60	44.40	13.3	4,421	0.30%
2023/07/20	0.2	45.95	0.1	45.95	45.60	0.1	4,426	0.00%
2023/07/19	32.1	46.37	5	46.33	45.60	27.1	4,456	0.61%
2023/07/18	13.3	48.63	91.5	48.42	48.60	-78.2	4,399	-1.78%
2023/07/17	16.5	48.67	11.1	48.75	48.90	5.4	4,293	0.13%
2023/07/14	2.4	47.47	2	47.93	48.45	0.4	4,239	0.01%
2023/07/13	10.8	47.73	2	47.90	47.35	8.8	4,166	0.21%
2023/07/12	13	47.69	14.1	47.96	48.10	-1.1	4,123	-0.03%
2023/07/11	14	47.78	18	47.77	47.80	-4	4,014	-0.10%
2023/07/10	3	47.07	2	47.60	47.30	1	3,981	0.03%
2023/07/07	6	46.79	0	0.00	46.70	6	3,963	0.15%
2023/07/06	4	47.79	9	47.68	47.75	-5	3,922	-0.13%
2023/07/05	0	0.00	8	47.13	47.35	-8	3,870	-0.21%
2023/07/04	5	46.76	1	46.75	46.75	4	3,838	0.10%
2023/07/03	7	47.86	8	47.42	47.30	-1	3,841	-0.03%
2023/06/30	4.3	47.06	1	47.20	47.30	3.3	3,822	0.09%
2023/06/29	24	46.88	0	0.00	46.95	24	3,842	0.62%
2023/06/28	2	47.18	5.9	47.22	47.20	-3.9	3,834	-0.10%
2023/06/27	2	46.95	6.1	47.09	46.60	-4.1	3,836	-0.11%
2023/06/21	5.1	46.12	2	46.20	46.15	3.1	3,831	0.08%
2023/06/20	7	45.89	0	0.00	45.95	7	3,980	0.18%
2023/06/19	6	46.35	0	0.00	46.25	6	4,117	0.15%
2023/06/16	4.3	46.08	1	46.65	46.65	3.3	4,269	0.08%
2023/06/15	2	46.45	4	46.33	46.40	-2	4,270	-0.05%
2023/06/14	3	45.73	15	45.80	46.30	-12	4,244	-0.28%
2023/06/12	4.3	44.02	0	0.00	43.85	4.3	4,195	0.10%
2023/06/09	0	0.00	2	44.00	43.90	-2	4,224	-0.05%
2023/06/08	9	44.53	6	44.58	44.05	3	4,254	0.07%
2023/06/07	2	44.85	0	0.00	45.20	2	4,335	0.05%
2023/06/06	4	45.18	3	45.10	45.20	1	4,371	0.02%
2023/06/05	0	0.00	0.1	45.50	45.40	-0.1	4,430	0.00%
2023/06/02	3	44.97	9	45.21	44.75	-6	4,433	-0.14%
2023/06/01	2.1	44.70	1	44.60	44.65	1.1	4,454	0.02%
2023/05/31	0	0.00	3.5	44.99	44.95	-3.5	4,466	-0.08%
2023/05/30	11	44.70	0	0.00	44.95	11	4,461	0.25%
2023/05/29	2	44.68	25	44.89	44.80	-23	4,461	-0.52%
2023/05/26	3	44.17	2	44.50	44.05	1	4,455	0.02%
2023/05/25	1	44.00	1	44.15	44.05	0	4,447	0.00%
2023/05/24	6	43.92	2	44.03	44.00	4	4,492	0.09%
2023/05/23	20	44.20	6	44.25	44.10	14	4,510	0.31%
2023/05/19	3	43.48	0	0.00	43.20	3	4,523	0.07%
2023/05/18	1	43.35	0	0.00	43.50	1	4,597	0.02%
2023/05/17	2	43.03	6	43.18	43.00	-4	4,643	-0.09%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/12	0	0.00	0.1	42.50	42.40	-0.1	4,730	0.00%
2023/05/11	1	42.60	0.3	42.41	42.05	0.7	4,834	0.02%
2023/05/09	15.1	42.78	0	0.00	42.60	15.1	4,975	0.30%
2023/05/08	0.2	43.80	0	0.00	43.80	0.2	4,988	0.00%
2023/05/04	3	44.15	0	0.00	43.95	3	5,109	0.06%
2023/05/03	0	0.00	5	43.96	44.10	-5	5,198	-0.10%
2023/05/02	0	0.00	0	44.15	44.00	0	5,268	0.00%
2023/04/28	1	43.25	1	43.30	43.20	0	5,378	0.00%
2023/04/27	0.5	43.10	0	0.00	43.20	0.5	5,360	0.01%
2023/04/26	4.1	42.30	2	42.75	42.50	2.1	5,334	0.04%
2023/04/25	7	43.50	2	43.45	42.55	5	5,320	0.09%
2023/04/24	8	43.71	0	0.00	43.55	8	5,314	0.15%
2023/04/21	6.1	44.47	21	44.90	44.10	-14.9	5,301	-0.28%
2023/04/20	18	45.45	3	45.57	45.15	15	5,273	0.28%
2023/04/19	5.2	45.47	0	0.00	45.25	5.2	5,337	0.10%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	3.1	46.16	6	46.23	46.15	-2.9	5,238	-0.05%
2023/04/14	0.2	46.80	21	46.93	46.70	-20.8	5,182	-0.40%
2023/04/13	14.1	47.36	3	47.22	46.85	11.1	5,147	0.22%
2023/04/12	4	48.10	2	48.05	48.35	2	5,035	0.04%
2023/04/11	8	48.34	7	48.69	48.30	1	4,993	0.02%
2023/04/10	1	48.45	32	47.99	48.65	-31	4,980	-0.62%
2023/04/07	0	0.00	3	48.17	47.90	-3	4,918	-0.06%
2023/04/06	23	47.75	3	47.68	47.60	20	4,906	0.41%
2023/03/31	8	48.70	8.3	48.89	48.50	-0.3	4,867	-0.01%
2023/03/30	1	48.70	14	48.65	48.65	-13	4,837	-0.27%
2023/03/29	8.3	48.06	8	48.03	48.00	0.3	4,819	0.01%
2023/03/28	29	48.28	0	0.00	48.10	29	4,807	0.60%
2023/03/27	8	48.94	27	48.66	48.90	-19	4,706	-0.40%
2023/03/24	7	49.24	17	49.37	49.35	-10	4,633	-0.22%
2023/03/23	15.1	48.94	27	49.26	49.55	-11.9	4,531	-0.26%
2023/03/22	20	48.50	31.4	48.52	48.90	-11.4	4,355	-0.26%
2023/03/21	15	48.07	10.1	48.09	47.70	4.9	4,191	0.12%
2023/03/20	0	0.00	6	47.15	47.20	-6	4,007	-0.15%
2023/03/17	24	46.70	15	46.40	46.20	9	3,945	0.23%
2023/03/16	15	46.32	4	46.55	46.45	11	3,860	0.28%
2023/03/15	21.2	46.14	6	45.92	45.95	15.2	3,782	0.40%
2023/03/14	7	44.26	16	44.09	44.90	-9	3,738	-0.24%
2023/03/13	21	44.78	10	44.25	44.75	11	3,733	0.29%
2023/03/10	47	46.01	10	46.07	45.40	37	3,731	0.99%
2023/03/09	3.1	46.70	3	46.58	46.20	0.1	3,782	0.00%
2023/03/08	3	46.57	10	46.50	46.90	-7	3,772	-0.19%
2023/03/07	22.2	46.25	1	46.35	46.10	21.2	3,742	0.57%
2023/03/06	13.1	45.74	15	45.80	46.05	-1.9	3,738	-0.05%
2023/03/03	0.2	45.00	0	0.00	45.00	0.2	3,738	0.00%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/03/01	3.1	44.42	0	0.00	45.10	3.1	3,897	0.08%
2023/02/24	10	44.74	2.5	44.89	44.90	7.5	3,889	0.19%
2023/02/23	1	45.35	1	45.35	45.35	0	3,899	0.00%
2023/02/22	8	44.94	6	45.01	45.15	2	3,948	0.05%
2023/02/21	14.1	46.20	1	46.05	45.85	13.1	3,949	0.33%
2023/02/20	11	46.36	3	46.33	46.35	8	4,028	0.20%
2023/02/17	5.1	46.10	3	46.23	46.25	2.1	4,126	0.05%
2023/02/16	16.5	46.32	7	45.78	46.45	9.5	4,165	0.23%
2023/02/15	4	44.64	2	45.03	45.05	2	4,284	0.05%
2023/02/13	2	45.20	0	0.00	45.15	2	4,433	0.05%
2023/02/10	5.1	45.96	0.1	45.95	45.70	5	4,528	0.11%
2023/02/09	1	46.85	6	46.72	46.65	-5	4,594	-0.11%
2023/02/08	0.4	46.32	2	46.43	46.15	-1.6	4,578	-0.03%
2023/02/07	6	46.19	0	0.00	46.20	6	4,562	0.13%
2023/02/06	0	0.00	13	44.86	44.70	-13	4,616	-0.28%
2023/02/03	3.1	45.77	1	45.55	45.55	2.1	4,610	0.04%
2023/02/02	13	46.10	6	46.13	46.10	7	4,610	0.15%
2023/02/01	17	45.40	10	45.53	45.50	7	4,585	0.15%
2023/01/31	2	44.85	2.1	44.84	44.85	-0.1	4,618	0.00%
2023/01/30	7	44.31	2	44.40	44.50	5	4,570	0.11%
2023/01/17	3.1	42.15	3.3	42.24	42.10	-0.2	4,472	-0.01%
2023/01/16	0	0.00	1	41.95	42.20	-1	4,562	-0.02%
2023/01/12	5	42.65	21	42.79	42.55	-16	4,600	-0.35%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0.1	43.65	0	0.00	43.90	0.1	4,666	0.00%
2023/01/06	1	42.40	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	41.80	6	42.30	41.65	-5	4,758	-0.11%
2023/01/04	0	0.00	3.3	41.65	41.75	-3.3	4,822	-0.07%
2023/01/03	5.2	41.45	0	0.00	41.45	5.2	4,896	0.11%
2022/12/30	1	40.85	0	0.00	40.80	1	4,942	0.02%
2022/12/29	1	40.60	0	0.00	41.00	1	5,014	0.02%
2022/12/28	4	41.00	6	41.35	40.75	-2	5,203	-0.04%
2022/12/27	15	42.38	0	0.00	42.15	15	5,257	0.29%
2022/12/26	0.2	41.80	0	0.00	41.80	0.2	5,361	0.00%
2022/12/21	0	0.00	1	42.20	41.65	-1	5,752	-0.02%
2022/12/20	5	41.95	1	41.95	41.85	4	6,069	0.07%
2022/12/19	5	43.45	0	0.00	43.40	5	6,280	0.08%
2022/12/16	10	43.82	4	43.84	43.65	6	6,368	0.09%
2022/12/15	7.3	44.64	2	44.95	44.60	5.3	6,395	0.08%
2022/12/14	1	44.80	1	44.45	44.80	0	6,467	0.00%
2022/12/13	20	43.98	0	0.00	43.85	20	6,483	0.31%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	4	44.59	1	44.90	44.25	3	6,550	0.05%
2022/12/08	16.1	44.86	0	0.00	44.85	16.1	6,563	0.24%
2022/12/07	32.1	44.87	28	45.85	44.75	4.1	6,595	0.06%
2022/12/06	9.2	46.03	0	0.00	46.00	9.2	6,609	0.14%
2022/12/05	2.1	47.75	11	47.60	47.70	-8.9	6,613	-0.13%
2022/12/02	5	47.60	3	47.67	47.60	2	6,622	0.03%
2022/12/01	11	47.50	19	47.42	47.70	-8	6,644	-0.12%
2022/11/30	3	45.57	11	45.59	45.95	-8	6,594	-0.12%
2022/11/29	6.1	44.64	8	44.98	45.20	-2	6,728	-0.03%
2022/11/28	1	46.05	3	46.05	45.55	-2	6,740	-0.03%
2022/11/25	19	46.31	6	46.51	45.90	13	6,802	0.19%
2022/11/24	23	46.37	18	46.07	46.50	5	6,820	0.07%
2022/11/23	3	45.35	1.2	46.40	45.20	1.8	6,795	0.03%
2022/11/22	0.1	45.71	0	0.00	45.65	0.1	6,842	0.00%
2022/11/21	4.1	45.88	3	46.02	45.85	1.1	7,128	0.02%
2022/11/18	4	45.75	5	45.95	45.65	-1	7,432	-0.01%
2022/11/17	4	45.91	2	46.18	46.20	2	7,423	0.03%
2022/11/16	2	45.35	6	46.00	46.10	-4	7,464	-0.05%
2022/11/15	22	45.76	8	45.61	46.00	14	7,430	0.19%
2022/11/14	22	44.75	60	44.81	45.00	-38	7,468	-0.51%
2022/11/11	5	45.03	10	45.26	44.75	-5	7,530	-0.07%
2022/11/10	6	43.75	11	43.66	43.80	-5	7,430	-0.07%
2022/11/09	1	43.00	3	42.73	43.00	-2	7,527	-0.03%
2022/11/08	61	42.79	6	42.68	42.25	55	7,570	0.73%
2022/11/07	1.1	42.25	6	42.35	42.35	-5	7,805	-0.06%
2022/11/04	6	42.00	10	41.93	42.20	-4	8,032	-0.05%
2022/11/03	1	41.30	5	41.34	41.40	-4	8,027	-0.05%
2022/11/02	46	40.74	40	41.04	41.00	6	8,098	0.07%
2022/11/01	0	0.00	5	40.34	40.20	-5	8,034	-0.06%
2022/10/31	2	39.75	2	39.65	39.90	0	8,129	0.00%
2022/10/28	3	39.22	1	39.15	39.05	2	8,131	0.02%
2022/10/27	9	39.87	32	39.62	39.95	-23	8,121	-0.28%
2022/10/26	1	37.80	2	37.68	37.60	-1	8,063	-0.01%
2022/10/25	2	38.60	4	38.70	38.30	-2	8,072	-0.02%
2022/10/24	17	39.72	10	38.90	38.95	7	8,111	0.09%
2022/10/21	10	38.65	5	39.05	39.05	5	8,078	0.06%
2022/10/20	3	39.13	1	38.70	38.70	2	8,089	0.02%
2022/10/19	7	39.50	0	0.00	39.00	7	8,105	0.09%
2022/10/18	7	40.48	7	39.86	39.55	0	8,090	0.00%
2022/10/17	4	37.46	1	38.50	39.80	3	8,162	0.04%
2022/10/14	3	38.40	13	38.72	38.95	-10	8,231	-0.12%
2022/10/13	18.1	37.48	38	37.13	36.40	-19.9	8,282	-0.24%
2022/10/12	6	38.39	10	38.78	38.70	-4	8,242	-0.05%
2022/10/11	4	38.50	9	38.42	38.40	-5	8,291	-0.06%
2022/10/07	9	40.54	1	40.65	40.60	8	8,336	0.10%
2022/10/06	6	40.67	3	41.02	41.10	3	8,352	0.04%
2022/10/05	16.1	41.44	6	41.58	40.80	10.1	8,345	0.12%
2022/10/04	4	39.84	11	39.72	39.90	-7	8,311	-0.08%
2022/10/03	4.2	38.23	4	38.68	38.60	0.2	8,391	0.00%
2022/09/30	22.1	38.47	16	38.60	39.45	6.1	8,407	0.07%
2022/09/29	7	38.49	36	38.53	38.30	-29	8,428	-0.34%
2022/09/28	13	38.92	5	39.42	37.90	8	8,439	0.09%
2022/09/27	6	38.76	9	39.18	40.30	-3	8,331	-0.04%
2022/09/26	20	41.69	7	40.72	40.15	13	8,083	0.16%
2022/09/23	3.1	45.13	1	44.65	44.60	2.1	7,976	0.03%
2022/09/22	4	45.28	1	44.70	45.80	3	7,992	0.04%
2022/09/21	5.1	45.84	7	45.67	45.35	-2	7,978	-0.02%
2022/09/20	6	47.04	3	47.05	46.60	3	7,971	0.04%
2022/09/19	10	47.19	10	47.30	46.80	0	8,015	0.00%
2022/09/16	2.1	47.67	10	47.91	47.25	-7.9	8,045	-0.10%
2022/09/15	11	48.61	12	49.34	48.25	-1	8,114	-0.01%
2022/09/14	7	47.81	2	47.70	48.80	5	8,186	0.06%
2022/09/13	1.1	49.13	4	49.13	48.90	-2.9	8,228	-0.04%
2022/09/12	8.1	49.26	5.1	49.21	49.30	3	8,309	0.04%
2022/09/08	4	47.66	8	47.54	48.00	-4	8,404	-0.05%
2022/09/07	1	47.00	3	46.67	46.50	-2	8,480	-0.02%
2022/09/06	8	47.73	6	47.37	47.30	2	8,494	0.02%
2022/09/05	17	49.04	4	49.74	48.50	13	8,483	0.15%
2022/09/02	4	51.23	1	51.30	51.00	3	8,479	0.04%
2022/09/01	3	51.00	0	0.00	51.10	3	8,484	0.04%
2022/08/31	1.1	51.92	0	0.00	52.20	1.1	8,464	0.01%
2022/08/30	4	51.98	3	51.07	52.00	1	8,477	0.01%
2022/08/29	20	50.67	16	50.80	50.70	4	8,441	0.05%
2022/08/26	13	53.48	14	53.16	52.70	-1	8,393	-0.01%
2022/08/25	22	52.95	39.1	52.61	53.60	-17.1	8,176	-0.21%
2022/08/24	1	50.50	4	51.13	50.30	-3	7,970	-0.04%
2022/08/23	2	50.00	2	50.00	50.70	0	8,204	0.00%
2022/08/22	9	50.99	5	51.02	50.80	4	8,484	0.05%
2022/08/19	13	51.91	9	52.07	51.60	4	8,626	0.05%
2022/08/18	12	50.44	18	50.82	51.50	-6	8,886	-0.07%
2022/08/17	7	51.04	4.1	51.27	50.90	2.9	8,984	0.03%
2022/08/16	4	50.83	12.7	51.19	51.00	-8.7	9,064	-0.10%
2022/08/15	6	50.08	9.7	50.19	50.20	-3.7	8,954	-0.04%
2022/08/12	21.1	50.36	28.2	50.29	50.30	-7.1	8,964	-0.08%
2022/08/11	38	49.64	22.1	49.58	49.60	15.9	8,792	0.18%
2022/08/10	5	47.13	16.1	46.85	47.60	-11.1	8,698	-0.13%
2022/08/09	16	47.17	16.1	47.30	47.10	-0.1	8,845	0.00%
2022/08/08	14.2	45.53	0	0.00	45.95	14.2	9,344	0.15%
2022/08/05	2	46.05	1	45.90	46.50	1	9,800	0.01%
2022/08/04	3	44.40	0	0.00	45.30	3	9,801	0.03%
2022/08/03	7.1	45.38	75	44.83	45.10	-68	9,954	-0.68%
2022/08/02	10.3	45.54	12	45.66	45.45	-1.7	10,187	-0.02%
2022/08/01	76.1	47.31	2	47.35	47.15	74.1	10,426	0.71%
2022/07/28	0	0.00	2	47.75	47.00	-2	10,780	-0.02%
2022/07/27	1	45.65	1	46.25	47.15	0	10,957	0.00%
2022/07/26	3.1	46.86	21	46.24	45.90	-18	10,981	-0.16%
2022/07/25	3	47.23	0	0.00	47.55	3	11,009	0.03%
2022/07/22	20	48.53	12	48.18	48.10	8	11,136	0.07%
2022/07/21	5	48.63	58	48.57	48.95	-53	11,207	-0.47%
2022/07/20	4	47.61	13	47.46	47.25	-9	11,225	-0.08%
2022/07/19	24.1	46.43	2	46.43	46.55	22.1	11,345	0.19%
2022/07/18	9	48.06	5	47.99	48.20	4	11,402	0.04%
2022/07/15	9	47.08	5	47.60	47.55	4	11,364	0.04%
2022/07/14	7	45.93	1	45.00	46.15	6	11,335	0.05%
2022/07/13	4	45.28	1	45.60	44.80	3	11,443	0.03%
2022/07/12	4.4	44.69	2	44.50	44.00	2.4	11,600	0.02%
2022/07/11	19	47.83	15	47.28	47.30	4	11,749	0.03%
2022/07/08	4	46.56	5	46.09	46.40	-1	11,789	-0.01%
2022/07/07	1	44.90	7	44.64	44.90	-6	11,800	-0.05%
2022/07/06	7.1	44.23	2	44.85	43.30	5.1	12,100	0.04%
2022/07/04	4.3	44.35	6	45.34	44.55	-1.7	12,364	-0.01%
2022/07/01	7	46.79	2	45.20	45.05	5	12,365	0.04%
2022/06/30	3.2	48.65	3	48.30	48.05	0.2	12,273	0.00%
2022/06/29	2	50.35	1	50.30	50.50	1	12,324	0.01%
2022/06/28	0	0.00	1	50.90	51.00	-1	12,440	-0.01%
2022/06/27	11	51.97	6	52.02	52.40	5	12,592	0.04%
2022/06/24	3	50.03	2	50.65	50.50	1	12,776	0.01%
2022/06/23	10	50.10	5	49.93	49.95	5	13,229	0.04%
2022/06/22	5.1	50.96	9	50.79	50.20	-3.9	14,000	-0.03%
2022/06/21	5.1	51.09	3	51.80	52.40	2.1	14,530	0.01%
2022/06/20	18.2	51.20	7	51.14	50.20	11.2	14,839	0.08%
2022/06/17	7.2	52.54	5.4	53.09	52.60	1.8	14,885	0.01%
2022/06/16	6	55.03	3	56.50	54.60	3	14,888	0.02%
2022/06/15	4	57.83	4	57.15	57.00	0	14,993	0.00%
2022/06/14	6	57.33	2	58.00	58.40	4	15,309	0.03%
2022/06/13	12.1	58.69	5	57.74	57.70	7.1	15,378	0.05%
2022/06/10	8	60.59	1	60.50	60.50	7	15,371	0.05%
2022/06/09	9	61.21	2	61.15	61.00	7	15,626	0.04%
2022/06/08	2	61.80	6	61.33	60.80	-4	15,664	-0.03%
2022/06/07	3	60.93	2.1	61.05	61.30	0.9	15,905	0.01%
2022/06/06	2	61.00	2	61.00	61.00	0	16,035	0.00%
2022/06/02	4	61.58	7	61.89	61.60	-3	16,288	-0.02%
2022/06/01	3.4	61.74	5.2	61.70	61.60	-1.7	16,483	-0.01%
2022/05/31	39	62.59	28	62.36	62.30	11	16,488	0.07%
2022/05/30	9	62.30	29.5	62.30	62.00	-20.5	16,441	-0.12%
2022/05/27	10	61.00	11.2	60.95	60.70	-1.2	16,268	-0.01%
2022/05/26	12.1	60.71	17	60.48	60.00	-4.9	16,175	-0.03%
2022/05/25	9	59.49	11	59.24	59.80	-2	15,883	-0.01%
2022/05/24	10	59.07	2	60.20	57.50	8	15,892	0.05%
2022/05/23	15	59.55	13	59.80	59.40	2	15,785	0.01%
2022/05/20	10	59.11	10.2	59.30	59.60	-0.2	15,830	0.00%
2022/05/19	48	58.58	55	57.87	59.60	-7	15,801	-0.04%
2022/05/18	58.1	59.47	28.1	59.54	59.30	30	15,781	0.19%
2022/05/17	17	59.33	8	59.23	60.10	9	15,738	0.06%
2022/05/16	73	60.12	64	59.23	58.60	9	15,715	0.06%
2022/05/13	25	59.32	64.2	58.90	59.70	-39.2	15,340	-0.26%
2022/05/12	8.1	56.54	13	56.22	55.50	-4.9	15,166	-0.03%
2022/05/11	15.2	57.43	10	57.25	56.90	5.2	15,825	0.03%
2022/05/10	15.2	55.84	16	56.46	58.00	-0.8	16,239	0.00%
2022/05/09	18	56.91	14	57.04	56.60	4	16,322	0.02%
2022/05/06	20.4	55.61	5	55.28	55.50	15.4	16,342	0.09%
2022/05/05	12	57.53	22	57.23	57.80	-10	16,717	-0.06%
2022/05/04	40	56.37	16	55.84	55.60	24	16,714	0.14%
2022/05/03	4	55.40	28	54.97	55.50	-24	16,822	-0.14%
2022/04/29	11	54.86	8.1	55.09	54.30	3	17,101	0.02%
2022/04/28	26.1	54.40	32	54.12	54.70	-5.9	17,318	-0.03%
2022/04/27	53.1	51.93	53	53.37	53.80	0	17,354	0.00%
2022/04/26	30	55.33	3.1	55.23	54.70	27	17,287	0.16%
2022/04/25	48.1	54.75	24	55.08	54.20	24.1	17,357	0.14%
2022/04/22	25.1	58.28	4	58.28	57.90	21.1	17,523	0.12%
2022/04/21	12	60.08	12	59.89	59.90	0	17,766	0.00%
2022/04/20	16.6	59.33	6	59.17	58.90	10.6	18,011	0.06%
2022/04/19	25.2	60.14	3.5	59.89	59.30	21.7	18,412	0.12%
2022/04/18	19.2	59.38	16	59.42	59.00	3.2	18,403	0.02%
2022/04/15	19.6	58.96	14	58.96	58.40	5.6	18,432	0.03%
2022/04/14	19.4	61.45	16	61.84	60.80	3.4	18,655	0.02%
2022/04/13	9.1	61.95	9	62.09	62.40	0.1	18,634	0.00%
2022/04/12	33.3	61.56	16	61.86	60.90	17.3	18,821	0.09%
2022/04/11	32.5	64.90	24	64.82	62.60	8.5	18,728	0.05%
2022/04/08	15.3	67.95	17	68.06	68.00	-1.7	18,893	-0.01%
2022/04/07	7.2	69.04	9	69.20	68.00	-1.8	18,970	-0.01%
2022/04/06	7	68.56	5	68.66	69.40	2	19,232	0.01%
2022/04/01	11.1	68.00	9	67.73	69.00	2.1	19,662	0.01%
2022/03/31	11	69.09	12	69.16	68.90	-1	19,841	-0.01%
2022/03/30	11	70.09	10	70.19	69.80	1	19,946	0.01%
2022/03/29	17.2	70.16	15	70.67	70.00	2.2	20,416	0.01%
2022/03/28	55.2	68.69	29	69.16	70.50	26.2	20,327	0.13%
2022/03/25	123.5	72.41	60	71.93	71.10	63.5	20,092	0.32%	大買/
2022/03/24	46.2	76.19	30	77.27	76.30	16.2	19,374	0.08%
2022/03/23	20.1	78.20	23.6	78.89	79.00	-3.5	19,064	-0.02%
2022/03/22	18	76.87	22	76.66	77.20	-4	19,631	-0.02%
2022/03/21	3	76.73	14.1	76.20	75.80	-11.1	19,753	-0.06%
2022/03/18	10.1	74.97	14	74.90	75.30	-4	20,122	-0.02%
2022/03/17	12	73.78	39.1	74.23	74.90	-27.1	20,327	-0.13%
2022/03/16	6.1	70.90	10	71.10	70.40	-4	20,662	-0.02%
2022/03/15	11	70.67	10.5	70.40	70.20	0.5	21,408	0.00%
2022/03/14	29.1	72.79	16	73.23	72.50	13.1	23,269	0.06%
2022/03/11	3	70.23	3	70.27	71.40	0	23,531	0.00%
2022/03/10	16	71.68	13	71.96	71.70	3	24,096	0.01%
2022/03/09	9.1	68.66	5.1	69.30	68.60	4.1	24,579	0.02%
2022/03/08	23.9	70.45	16.1	69.40	68.10	7.8	25,744	0.03%
2022/03/07	35.4	72.09	23.1	72.56	72.00	12.3	27,870	0.04%
2022/03/04	13	76.47	24	77.33	76.50	-11	30,560	-0.04%
2022/03/03	7.1	77.39	25	77.50	77.40	-17.9	32,162	-0.06%
2022/03/02	7.4	75.93	6	74.90	76.30	1.4	33,425	0.00%
2022/03/01	15	73.88	16.3	74.33	75.20	-1.3	35,505	0.00%
2022/02/25	10.1	72.48	4.3	72.19	72.40	5.9	37,159	0.02%
2022/02/24	14.8	72.34	27.3	72.41	71.50	-12.6	37,706	-0.03%
2022/02/23	7	75.19	10	75.48	75.80	-3	38,556	-0.01%
2022/02/22	14.5	75.24	1.1	74.63	74.90	13.4	38,753	0.03%
2022/02/21	7.1	77.56	5	77.46	77.30	2.1	38,827	0.01%
2022/02/18	4	77.23	20	77.19	78.30	-16	39,120	-0.04%
2022/02/17	25.9	77.44	17	77.54	77.00	8.9	39,815	0.02%
2022/02/16	9	79.13	16	78.90	78.10	-7	39,830	-0.02%
2022/02/15	31.5	78.91	39	79.07	77.80	-7.5	40,095	-0.02%
2022/02/14	31.1	78.37	22	78.31	77.80	9.1	40,215	0.02%
2022/02/11	54.1	79.62	30	79.55	79.70	24.1	40,771	0.06%
2022/02/10	34	76.91	39.8	77.14	78.10	-5.8	40,750	-0.01%
2022/02/09	16	74.76	8.3	74.87	74.70	7.7	40,664	0.02%
2022/02/08	18	73.26	10	72.91	73.00	8	41,039	0.02%
2022/02/07	27.6	73.02	11	72.65	73.40	16.6	40,868	0.04%
2022/01/26	7	75.06	9	75.57	76.80	-2	40,695	0.00%
2022/01/25	11	75.97	10	76.17	75.40	1	41,051	0.00%
2022/01/24	14	75.14	18	74.90	75.30	-4	41,508	-0.01%
2022/01/21	32.3	74.34	17	74.98	73.10	15.3	41,929	0.04%
2022/01/20	6	76.47	8	76.55	77.60	-2	41,885	0.00%
2022/01/19	9	77.20	2	77.30	77.10	7	41,826	0.02%
2022/01/18	7	79.19	9.1	79.22	78.60	-2.1	41,937	-0.01%
2022/01/17	33	78.94	8.1	79.24	79.30	24.9	41,950	0.06%
2022/01/14	27.7	77.25	10.1	77.25	78.10	17.6	42,033	0.04%
2022/01/13	15	79.65	19.2	79.63	79.60	-4.2	42,427	-0.01%
2022/01/12	51.1	80.22	30	79.47	78.20	21.1	42,420	0.05%
2022/01/11	9	79.27	7	79.46	78.30	2	42,167	0.00%
2022/01/10	15.2	79.18	21	77.97	80.00	-5.8	42,243	-0.01%
2022/01/07	38.3	79.33	25.5	79.78	78.50	12.8	42,337	0.03%
2022/01/06	7.1	81.92	15	82.31	82.90	-8	41,989	-0.02%
2022/01/05	20.7	83.57	46	82.93	82.50	-25.3	42,144	-0.06%
2022/01/04	40	85.58	52	85.35	85.50	-12	42,220	-0.03%
2022/01/03	42	86.13	27	85.99	84.80	15	42,114	0.04%
2021/12/30	15.9	85.06	15	85.45	85.50	0.9	42,011	0.00%
2021/12/29	39	85.46	31.8	85.29	85.00	7.3	42,044	0.02%
2021/12/28	49	85.25	37	85.13	84.20	12	41,934	0.03%
2021/12/27	15.7	84.41	15.2	84.50	84.70	0.5	41,756	0.00%
2021/12/24	10.2	83.61	48.1	83.34	82.50	-37.9	41,692	-0.09%
2021/12/23	36.4	84.04	33	84.29	83.20	3.4	41,679	0.01%
2021/12/22	27	81.59	7	81.74	81.00	20	41,410	0.05%
2021/12/21	23.5	81.09	12	81.17	81.20	11.5	41,428	0.03%
2021/12/20	10.2	82.61	14.3	82.44	82.20	-4.1	41,361	-0.01%
2021/12/17	24	82.63	14	83.00	82.40	10	41,536	0.02%
2021/12/16	80	84.80	96.2	85.53	84.50	-16.2	41,773	-0.04%
2021/12/15	7.3	81.88	9	81.63	81.80	-1.7	41,044	0.00%
2021/12/14	37	81.29	30	80.97	81.60	7	41,013	0.02%
2021/12/13	26	83.49	26	83.45	82.80	0	40,747	0.00%
2021/12/10	32	85.26	33.8	84.53	84.90	-1.8	40,474	0.00%
2021/12/09	66.7	86.48	43.3	86.43	84.60	23.4	39,901	0.06%
2021/12/08	171.3	88.36	183.1	87.87	88.40	-11.8	39,235	-0.03%	大買/大賣/
2021/12/07	34.3	83.32	38	83.73	84.30	-3.7	37,600	-0.01%
2021/12/06	55.6	83.74	85.7	83.54	83.30	-30.1	37,365	-0.08%
2021/12/03	63	85.90	43	85.77	86.50	20	37,287	0.05%
2021/12/02	96.6	86.29	55	85.88	85.40	41.6	37,252	0.11%
2021/12/01	137.3	85.78	178.1	85.75	86.70	-40.8	36,316	-0.11%	大買/大賣/
2021/11/30	232	85.55	223.1	85.63	81.80	9	34,565	0.03%	大買/大賣/
2021/11/29	56.1	79.94	140.3	82.02	84.90	-84.2	32,731	-0.26%	大賣/
2021/11/26	85	77.65	92.2	77.44	77.20	-7.2	31,324	-0.02%
2021/11/25	152.8	77.78	116.4	77.64	79.70	36.4	30,253	0.12%	大買/大賣/
2021/11/24	29	75.90	123.3	76.27	76.40	-94.3	28,302	-0.33%	大賣/
2021/11/23	68.1	69.86	22	70.02	69.50	46.1	27,223	0.17%
2021/11/22	49.8	70.01	93.9	70.27	71.20	-44.1	27,501	-0.16%
2021/11/19	17.2	67.96	14.3	68.01	67.30	3	27,702	0.01%
2021/11/18	18	68.32	10	67.99	67.70	8	27,758	0.03%
2021/11/17	36	68.35	40.5	68.84	68.90	-4.5	27,904	-0.02%
2021/11/16	65.1	69.79	65.1	69.48	68.20	0	27,849	0.00%
2021/11/15	11	67.53	19.1	67.81	67.40	-8.1	27,355	-0.03%
2021/11/12	53.8	67.16	12.4	67.61	66.80	41.4	27,411	0.15%
2021/11/11	37	68.65	13	68.88	68.60	24	27,191	0.09%
2021/11/10	70.1	69.72	64	69.88	69.60	6.1	27,049	0.02%
2021/11/09	47.7	68.80	92.8	68.68	68.30	-45.1	26,377	-0.17%
2021/11/08	53	67.57	46.5	68.18	66.60	6.6	25,834	0.03%
2021/11/05	53	67.53	60.1	67.11	66.30	-7.1	25,599	-0.03%
2021/11/04	3.2	64.63	41	64.27	64.70	-37.8	25,211	-0.15%
2021/11/03	29.3	64.57	8.3	64.26	64.10	21	25,388	0.08%
2021/11/02	57.5	66.35	31.3	67.09	65.50	26.2	25,396	0.10%
2021/11/01	74	66.63	88.8	66.96	68.00	-14.8	25,138	-0.06%
2021/10/29	53.1	64.10	90	64.35	64.20	-36.9	24,825	-0.15%
2021/10/28	32	62.36	8	62.35	61.60	24	24,286	0.10%
2021/10/27	16	61.93	15	62.11	62.10	1	24,335	0.00%
2021/10/26	26	61.29	11.5	61.80	61.20	14.5	24,811	0.06%
2021/10/25	69.3	61.28	55	61.30	61.60	14.3	25,087	0.06%
2021/10/22	21.3	61.99	25.2	62.02	62.00	-3.9	25,756	-0.02%
2021/10/21	32.5	61.22	49	61.18	60.50	-16.5	26,940	-0.06%
2021/10/20	29	58.74	23	58.63	58.30	6	27,151	0.02%
2021/10/19	5.2	57.25	14.4	57.53	57.10	-9.2	27,572	-0.03%
2021/10/18	18	56.96	3	56.80	56.80	15	28,329	0.05%
2021/10/15	74	57.61	79	58.09	58.80	-5	28,865	-0.02%
2021/10/14	8.1	55.84	6.1	55.41	55.10	2	29,007	0.01%
2021/10/13	14.6	56.27	8	56.33	54.90	6.6	29,386	0.02%
2021/10/12	18.3	58.27	11	57.86	57.70	7.3	29,393	0.02%
2021/10/08	39	61.02	0	0.00	61.30	39	29,452	0.13%
2021/10/07	35	61.40	39.3	61.66	62.10	-4.3	29,875	-0.01%
2021/10/06	6.7	58.91	3	58.73	58.50	3.7	31,380	0.01%
2021/10/05	23.1	58.55	4	58.88	60.40	19.1	32,249	0.06%
2021/10/04	9.2	58.82	14	59.66	58.20	-4.8	32,428	-0.01%
2021/10/01	16.1	60.75	12.4	61.14	60.50	3.8	33,205	0.01%
2021/09/30	19	63.26	9	63.36	63.60	10	34,625	0.03%
2021/09/29	33.2	63.64	42	64.76	63.20	-8.8	34,630	-0.03%
2021/09/28	15.4	67.29	26	68.05	67.10	-10.6	34,636	-0.03%
2021/09/27	40	69.34	21.2	68.99	68.10	18.8	34,805	0.05%
2021/09/24	27.2	70.37	22	69.70	69.00	5.2	35,209	0.01%
2021/09/23	53.1	70.25	38.3	70.14	69.60	14.9	35,387	0.04%
2021/09/22	5	69.10	19.1	69.24	69.30	-14.1	35,842	-0.04%
2021/09/17	13	67.84	8	68.65	69.40	5	36,073	0.01%
2021/09/16	16.1	68.86	37.2	68.77	69.00	-21.2	36,748	-0.06%
2021/09/15	14	67.25	5.1	67.16	67.10	8.9	37,667	0.02%
2021/09/14	8.1	68.26	6	68.32	68.10	2.1	39,322	0.01%
2021/09/13	8	68.86	13	68.84	68.30	-5	40,604	-0.01%
2021/09/10	11	67.15	21.3	68.53	69.30	-10.3	41,229	-0.02%
2021/09/09	13.1	66.66	15	66.66	67.00	-1.9	43,160	0.00%
2021/09/08	34.5	65.86	7.3	66.14	65.00	27.2	43,523	0.06%
2021/09/07	60.4	69.14	66.2	70.63	68.60	-5.8	43,238	-0.01%
2021/09/06	62.4	70.64	39.7	71.40	70.60	22.8	42,950	0.05%
2021/09/03	23.2	70.87	67.3	71.19	72.00	-44.1	42,853	-0.10%
2021/09/02	129.4	71.23	104.2	71.21	68.80	25.2	43,072	0.06%	大買/大賣/
2021/09/01	45.1	69.64	28	69.84	70.70	17.1	42,978	0.04%
2021/08/31	20.1	69.73	36.1	70.04	70.40	-16.1	43,744	-0.04%
2021/08/30	30.3	69.79	36	69.83	69.60	-5.7	43,580	-0.01%
2021/08/27	56	69.79	39.8	69.48	68.70	16.2	43,718	0.04%
2021/08/26	39	69.93	68	69.94	70.20	-29	43,464	-0.07%
2021/08/25	119.3	68.17	132.4	68.63	68.70	-13.1	42,798	-0.03%	大買/大賣/
2021/08/24	31.3	64.99	33	65.31	64.60	-1.7	41,825	0.00%
2021/08/23	19	64.41	14	64.49	64.90	5	41,991	0.01%
2021/08/20	39.2	61.86	38	61.99	62.00	1.2	42,002	0.00%
2021/08/19	14	60.75	13.1	61.29	60.00	1	42,029	0.00%
2021/08/18	63	57.59	72	58.36	60.30	-9	42,809	-0.02%
2021/08/17	14.1	58.36	17	57.35	56.00	-2.9	42,930	-0.01%
2021/08/16	7	59.39	23	60.45	59.20	-16	42,830	-0.04%
2021/08/13	15.2	61.38	7.5	61.24	59.80	7.7	42,736	0.02%
2021/08/12	13.1	62.56	11.4	62.76	63.00	1.7	42,761	0.00%
2021/08/11	21.2	62.29	12.2	62.30	63.00	9.1	42,854	0.02%
2021/08/10	31	63.90	46.7	63.62	62.70	-15.7	42,903	-0.04%
2021/08/09	39	66.71	24	66.70	65.50	15	43,104	0.03%
2021/08/06	32.3	69.93	39.1	70.09	69.30	-6.8	43,250	-0.02%
2021/08/05	29	71.49	33.1	71.42	71.60	-4.1	43,441	-0.01%
2021/08/04	35.5	70.41	55.1	70.46	69.70	-19.6	43,842	-0.04%
2021/08/03	24	69.44	7	69.10	69.00	17	43,935	0.04%
2021/08/02	26	69.60	21.3	69.55	68.70	4.7	44,212	0.01%
2021/07/30	46.1	71.47	46	71.56	69.80	0.1	44,358	0.00%
2021/07/29	14.1	70.19	64.1	68.61	71.80	-50	44,148	-0.11%
2021/07/28	119.4	67.98	79.1	67.37	67.60	40.3	44,340	0.09%	大買/
2021/07/27	165.2	73.08	91.5	73.53	71.70	73.7	44,608	0.17%	大買/
2021/07/26	44.5	70.55	59.1	70.54	71.20	-14.6	43,726	-0.03%
2021/07/23	79.2	69.08	44	68.90	67.90	35.2	43,313	0.08%
2021/07/22	71.8	69.17	102	69.50	69.30	-30.2	43,250	-0.07%	大賣/
2021/07/21	61.2	67.01	82	67.38	66.40	-20.9	43,084	-0.05%
2021/07/20	47	66.26	60	65.83	65.10	-13	44,059	-0.03%
2021/07/19	55.3	66.97	68	66.87	67.10	-12.7	45,994	-0.03%
2021/07/16	9	65.24	15	65.18	65.10	-6	47,289	-0.01%
2021/07/15	35	65.85	61	65.43	65.50	-26	50,274	-0.05%
2021/07/14	56	67.45	53	67.15	66.50	3	51,027	0.01%
2021/07/13	151	69.65	130	69.62	67.10	21	50,995	0.04%	大買/大賣/
2021/07/12	55	66.42	57	66.62	67.70	-2	49,305	0.00%
2021/07/09	23.5	64.40	56.2	64.13	63.90	-32.7	48,631	-0.07%
2021/07/08	101.5	65.31	56	64.72	64.20	45.5	49,415	0.09%	大買/
2021/07/07	54	64.01	171	64.03	65.70	-117	49,823	-0.23%	大賣/鉅額交易
2021/07/06	28	61.08	19	60.84	60.70	9	49,067	0.02%
2021/07/05	45	61.97	67	62.07	62.00	-22	50,883	-0.04%
2021/07/02	74	60.38	59.5	60.39	61.30	14.5	51,926	0.03%
2021/07/01	75.3	59.30	26	59.72	58.80	49.3	52,148	0.09%
2021/06/30	109.1	62.55	39.1	62.24	61.10	70.1	51,772	0.14%	大買/
2021/06/29	93.8	63.19	87.5	62.50	62.00	6.3	51,477	0.01%
2021/06/28	9.9	61.34	44	61.31	61.00	-34.1	50,641	-0.07%
2021/06/25	72.3	61.76	53	61.60	60.90	19.3	50,287	0.04%
2021/06/24	64	63.18	54	63.26	62.80	10	49,465	0.02%
2021/06/23	112	62.27	173.9	62.50	64.50	-61.9	48,366	-0.13%	大買/大賣/
2021/06/22	116	60.66	151	60.82	59.60	-35	46,598	-0.08%	大買/大賣/
2021/06/21	55	58.61	60	58.62	59.20	-5	45,198	-0.01%
2021/06/18	179	59.15	191.1	59.22	58.00	-12.1	44,400	-0.03%	大買/大賣/
2021/06/17	13	55.30	49	55.02	56.50	-36	42,212	-0.09%
2021/06/16	27	54.03	7	54.19	53.20	20	41,615	0.05%
2021/06/15	81.1	54.25	36	54.57	54.50	45.1	41,494	0.11%
2021/06/11	31	53.90	13	53.95	53.70	18	41,405	0.04%
2021/06/10	71	55.78	39	56.10	55.10	32	41,386	0.08%
2021/06/09	48	54.77	103.1	54.75	54.50	-55.1	40,538	-0.14%	大賣/
2021/06/08	117	53.94	103	54.36	53.40	14	39,603	0.04%	大買/大賣/
2021/06/07	19	51.47	48	51.66	52.30	-29	38,610	-0.08%
2021/06/04	25	52.29	14.2	52.54	51.50	10.8	38,533	0.03%
2021/06/03	19.1	52.40	18.1	52.17	52.70	1.1	38,248	0.00%
2021/06/02	16	51.24	46	51.27	50.70	-30	37,984	-0.08%
2021/06/01	24	51.89	13	52.50	51.60	11	37,889	0.03%
2021/05/28	37	51.24	55	51.31	50.80	-18	37,541	-0.05%
2021/05/27	18	50.20	43	49.41	50.00	-25	37,595	-0.07%
2021/05/26	135.7	50.82	42	50.60	49.65	93.7	38,069	0.25%	大買/
2021/05/25	16	47.00	48	48.40	49.35	-32	37,991	-0.08%
2021/05/24	2	45.05	4	44.86	44.90	-2	37,818	-0.01%
2021/05/21	6	43.75	6	44.03	44.10	0	37,958	0.00%
2021/05/20	8	43.33	19	44.66	42.90	-11	38,330	-0.03%
2021/05/19	8	45.16	3.1	44.71	45.55	4.9	38,318	0.01%
2021/05/18	34	44.27	34	44.19	45.15	0	38,251	0.00%
2021/05/17	20	42.03	39	42.36	41.35	-19	38,136	-0.05%
2021/05/14	35	45.94	26	45.40	44.45	9	37,652	0.02%
2021/05/13	20.6	46.03	66	45.66	46.10	-45.5	37,223	-0.12%
2021/05/12	57	46.47	118	45.62	45.20	-61	36,716	-0.17%	大賣/
2021/05/11	60	49.02	86	48.25	48.10	-26	35,969	-0.07%
2021/05/10	34	51.84	15	51.81	51.50	19	35,516	0.05%
2021/05/07	23	53.37	54	53.65	54.70	-31	35,156	-0.09%
2021/05/06	30	52.37	69.7	52.37	51.20	-39.7	34,824	-0.11%
2021/05/05	74.1	53.42	27	53.28	51.80	47.1	34,990	0.13%
2021/05/04	73.1	53.53	37	53.35	55.20	36.1	34,372	0.11%
2021/05/03	68.1	57.18	49.2	56.95	54.90	19	33,362	0.06%
2021/04/29	79.1	57.88	46.1	57.71	58.00	33	32,885	0.10%
2021/04/28	27.3	57.61	29	57.56	56.90	-1.8	32,626	-0.01%
2021/04/27	93	56.57	52	56.87	56.10	41	32,409	0.13%
2021/04/26	174	59.84	109	59.84	58.80	65	31,778	0.20%	大買/大賣/
2021/04/23	123.2	56.83	158.3	57.64	58.30	-35.1	30,344	-0.12%	大買/大賣/
2021/04/22	140	56.47	119	55.83	53.00	21	29,151	0.07%	大買/大賣/
2021/04/21	213	56.39	179.6	56.63	56.40	33.4	27,746	0.12%	大買/大賣/
2021/04/20	33	50.43	128.6	51.95	52.90	-95.6	24,892	-0.38%	大賣/
2021/04/19	33	47.96	66	48.33	48.15	-33	23,884	-0.14%
2021/04/16	21	46.30	15	46.46	46.15	6	23,470	0.03%
2021/04/15	25	46.26	24	46.30	46.50	1	23,342	0.00%
2021/04/14	92	46.82	88	47.77	46.55	4	23,124	0.02%
2021/04/13	104	49.73	88	50.39	48.20	16	22,165	0.07%	大買/
2021/04/12	62	49.65	36.2	49.76	48.60	25.9	20,842	0.12%
2021/04/09	192	48.79	152	49.27	48.55	40	20,153	0.20%	大買/大賣/
2021/04/08	56.2	46.46	69.1	46.52	48.00	-12.9	18,280	-0.07%
2021/04/07	33	43.33	113.4	43.39	43.65	-80.4	17,193	-0.47%	大賣/
2021/04/06	16	41.64	73	42.25	42.45	-57	17,560	-0.32%
2021/04/01	54	41.72	2	41.73	41.75	52	17,712	0.29%
2021/03/31	27	41.95	64	42.05	42.20	-37	17,669	-0.21%
2021/03/30	14	41.31	5	41.85	41.25	9	17,764	0.05%
2021/03/29	30	41.47	2	41.58	41.60	28	18,033	0.16%
2021/03/26	6	41.00	6	40.99	41.15	0	18,784	0.00%
2021/03/25	7	41.22	2	41.00	41.05	5	18,873	0.03%
2021/03/24	2	41.15	10	41.06	41.00	-8	19,006	-0.04%
2021/03/23	19	41.64	2	41.73	41.15	17	19,321	0.09%
2021/03/22	27	41.41	8	41.45	41.60	19	19,501	0.10%
2021/03/19	41	41.43	21	41.60	41.55	20	19,841	0.10%
2021/03/18	25	42.77	45	42.19	42.20	-20	20,037	-0.10%
2021/03/17	17.4	43.28	19	42.75	43.00	-1.6	20,750	-0.01%
2021/03/16	0	0.00	39.2	42.71	43.30	-39.2	21,165	-0.19%
2021/03/15	14	41.43	14	41.46	41.55	0	23,087	0.00%
2021/03/12	14	41.07	2	41.10	41.25	12	24,180	0.05%
2021/03/11	10	40.60	1	41.15	41.15	9	25,079	0.04%
2021/03/10	36	40.70	5	41.36	40.30	31	27,227	0.11%
2021/03/09	31	40.70	3	40.87	40.80	28	28,202	0.10%
2021/03/08	12	41.99	9	42.09	41.60	3	28,620	0.01%
2021/03/05	14	41.41	11	41.28	40.85	3	29,173	0.01%
2021/03/04	6	42.41	4	42.04	42.00	2	29,757	0.01%
2021/03/03	31	42.10	4	42.43	42.45	27	29,771	0.09%
2021/03/02	54	45.00	117	44.98	43.20	-63	29,757	-0.21%	大賣/
2021/02/26	79	45.61	15	45.46	44.80	64	29,441	0.22%
2021/02/25	40	45.50	78	45.47	46.50	-38	28,947	-0.13%
2021/02/24	26	43.47	53	43.33	42.90	-27	28,334	-0.10%
2021/02/23	64	44.02	71	43.63	43.40	-7	28,170	-0.02%
2021/02/22	17	43.42	17	44.10	43.50	0	27,996	0.00%
2021/02/19	4	42.95	35	43.04	43.25	-31	27,507	-0.11%
2021/02/18	18	41.96	73	42.13	42.45	-55	27,405	-0.20%
2021/02/17	15	40.70	28	40.88	40.90	-13	27,170	-0.05%
2021/02/05	2	38.75	0	0.00	38.65	2	26,937	0.01%
2021/02/04	12	39.05	0	0.00	38.95	12	26,891	0.04%
2021/02/03	42	39.80	10.2	39.98	39.40	31.8	26,883	0.12%
2021/02/02	2	39.85	6	39.72	39.70	-4	26,830	-0.01%
2021/02/01	9	38.83	4	39.03	39.00	5	26,794	0.02%
2021/01/29	34	40.68	9	41.02	40.00	25	26,700	0.09%
2021/01/28	40	40.85	19	40.97	41.00	21	26,567	0.08%
2021/01/27	71	41.42	149	41.69	41.45	-78	26,466	-0.29%	大賣/
2021/01/26	1	40.25	12	40.32	40.20	-11	25,920	-0.04%
2021/01/25	52	40.33	4	40.20	40.40	48	25,874	0.19%
2021/01/22	20	40.25	51	39.90	40.45	-31	25,767	-0.12%
2021/01/21	58	39.46	13	39.03	38.35	45	25,526	0.18%
2021/01/20	44	40.40	29	41.66	39.20	15	25,271	0.06%
2021/01/19	7	43.14	6	43.56	42.95	1	24,844	0.00%
2021/01/18	55	43.40	14	43.19	43.45	41	24,675	0.17%
2021/01/15	76.1	44.70	115	44.26	43.85	-39	24,390	-0.16%	大賣/
2021/01/14	22	43.61	41	43.64	43.35	-19	23,214	-0.08%
2021/01/13	14	43.05	55	42.97	43.20	-41	22,781	-0.18%
2021/01/12	18	41.78	6	42.07	41.90	12	22,334	0.05%
2021/01/11	13	42.83	15	42.50	42.95	-2	22,159	-0.01%
2021/01/08	6	41.78	5	42.36	42.00	1	22,102	0.00%
2021/01/07	18	42.34	15	42.38	42.00	3	22,321	0.01%
2021/01/06	16	41.13	18	41.62	41.55	-2	22,178	-0.01%
2021/01/05	14	41.84	22	42.15	42.25	-8	21,936	-0.04%
2021/01/04	28	42.06	22.2	42.43	41.80	5.8	21,825	0.03%
2020/12/31	13	43.05	30	43.16	42.80	-17	21,588	-0.08%
2020/12/30	31	44.02	43	43.89	43.65	-12	21,398	-0.06%
2020/12/29	85	44.10	65	44.11	43.90	20	21,047	0.10%
2020/12/28	35	41.79	84	41.64	42.65	-49	20,134	-0.24%
2020/12/25	16	41.97	6	42.12	41.70	10	19,751	0.05%
2020/12/24	24	42.41	9	42.28	42.20	15	19,574	0.08%
2020/12/23	41	42.40	40	42.58	42.60	1	19,383	0.01%
2020/12/22	87	42.73	103	43.29	41.80	-16	19,094	-0.08%	大賣/
2020/12/21	11	40.85	9	40.91	41.50	2	18,269	0.01%
2020/12/18	27	41.17	72	41.10	41.10	-45	18,105	-0.25%
2020/12/17	40	41.33	7	41.30	41.10	33	17,956	0.18%
2020/12/16	14	42.71	41	42.80	42.50	-27	17,643	-0.15%
2020/12/15	61	42.78	42	42.40	41.60	19	17,424	0.11%
2020/12/14	15.2	43.88	7	43.71	43.40	8.2	17,103	0.05%
2020/12/11	118	44.13	98	44.46	44.25	20	16,861	0.12%	大買/
2020/12/10	54	44.84	51	44.75	44.05	3	15,993	0.02%
2020/12/09	176	46.57	162	47.04	45.70	14	15,207	0.09%	大買/大賣/
2020/12/08	92	45.08	191.3	45.46	45.70	-99.3	13,020	-0.76%	大賣/
2020/12/07	80	43.86	61	43.81	43.05	19	11,934	0.16%
2020/12/04	323	43.22	202	43.36	44.30	121	11,044	1.10%	大買/大賣/鉅額交易
2020/12/03	22	41.29	83	41.67	42.55	-61	8,896	-0.69%
2020/12/02	40	39.05	132	39.03	38.70	-92	8,094	-1.14%	大賣/
2020/12/01	69	38.59	79	39.07	38.70	-10	7,662	-0.13%
2020/11/30	78	38.26	61	38.51	37.75	17	7,067	0.24%
2020/11/27	7	36.17	3	36.17	36.20	4	6,504	0.06%
2020/11/26	16	36.08	33	36.21	36.25	-17	6,560	-0.26%
2020/11/25	0	0.00	7	35.10	35.25	-7	6,471	-0.11%
2020/11/24	30	36.08	16	35.98	35.40	14	6,440	0.22%
2020/11/23	41	35.60	39	35.54	35.95	2	6,216	0.03%
2020/11/20	3	34.05	49	34.19	34.35	-46	5,793	-0.79%
2020/11/19	4	33.95	33	34.02	33.85	-29	5,733	-0.51%
2020/11/18	0	0.00	6	33.28	33.40	-6	5,645	-0.11%
2020/11/17	8	33.76	7	33.41	33.50	1	5,675	0.02%
2020/11/16	0.3	33.10	0	0.00	33.15	0.3	5,760	0.00%
2020/11/13	0	0.00	10	32.74	32.80	-10	5,827	-0.17%
2020/11/11	6	32.96	1	33.00	32.85	5	6,233	0.08%
2020/11/09	0	0.00	15	32.60	32.55	-15	6,280	-0.24%
2020/11/06	6	32.67	4	32.65	32.40	2	6,308	0.03%
2020/11/05	2	33.00	1	32.80	32.70	1	6,374	0.02%
2020/11/04	2	32.60	5	32.90	32.60	-3	6,454	-0.05%
2020/11/03	5	32.65	0	32.60	32.90	5	6,647	0.08%
2020/11/02	8	32.43	0	0.00	32.50	8	6,846	0.12%
2020/10/30	4	31.78	0	0.00	31.65	4	6,946	0.06%
2020/10/29	30	32.05	10	31.85	32.35	20	7,069	0.28%
2020/10/28	19	33.04	6	33.30	32.85	13	7,182	0.18%
2020/10/27	9	33.39	0	0.00	33.40	9	7,980	0.11%
2020/10/26	3	33.55	1	33.65	33.55	2	8,108	0.02%
2020/10/23	19	34.21	1	33.95	33.90	18	8,170	0.22%
2020/10/22	6	34.33	8	34.37	34.20	-2	8,650	-0.02%
2020/10/21	2	34.00	3	34.30	34.00	-1	8,799	-0.01%
2020/10/20	11	34.23	2	34.10	34.10	9	8,904	0.10%
2020/10/19	4	34.50	3	34.53	34.50	1	8,956	0.01%
2020/10/16	34	35.31	37	34.83	34.50	-3	8,991	-0.03%
2020/10/15	24	35.49	42	35.55	35.60	-18	8,927	-0.20%
2020/10/14	5	34.20	1	33.85	34.25	4	8,613	0.05%
2020/10/13	0	0.00	26.5	33.59	33.45	-26.5	8,718	-0.30%
2020/10/12	27	33.64	3	33.73	33.50	24	8,986	0.27%
2020/10/08	0	0.00	1	34.35	34.20	-1	9,028	-0.01%
2020/10/06	16	34.45	1	34.45	34.25	15	9,169	0.16%
2020/09/30	1	33.90	1	34.05	34.15	0	9,459	0.00%
2020/09/29	6	33.89	7	33.73	33.75	-1	9,617	-0.01%
2020/09/28	8	33.99	6	34.09	33.90	2	9,959	0.02%
2020/09/25	4	32.90	3	33.63	33.25	1	10,610	0.01%
2020/09/24	3	33.82	13	33.91	33.35	-10	11,107	-0.09%
2020/09/23	3	34.60	2	34.55	34.55	1	11,120	0.01%
2020/09/22	1	34.25	0	0.00	34.55	1	11,169	0.01%
2020/09/21	27	35.66	1	34.90	34.90	26	11,158	0.23%
2020/09/18	3	35.83	1	35.85	35.75	2	11,133	0.02%
2020/09/17	7	35.95	4	35.96	36.10	3	11,111	0.03%
2020/09/16	1	35.75	32	35.81	35.45	-31	10,976	-0.28%
2020/09/15	7	35.47	1	35.65	35.30	6	10,937	0.05%
2020/09/14	0	0.00	3	35.15	35.10	-3	11,011	-0.03%
2020/09/11	23	35.21	10	35.21	35.05	13	11,033	0.12%
2020/09/10	1	35.85	5	35.99	35.45	-4	11,042	-0.04%
2020/09/09	6	35.21	4	35.78	35.90	2	11,088	0.02%
2020/09/08	32	35.21	25	35.24	35.25	7	11,062	0.06%
2020/09/07	52	36.76	41	36.73	35.50	11	11,222	0.10%
2020/09/04	11	35.53	27	35.81	36.00	-16	10,950	-0.15%
2020/09/03	28	35.68	18	35.76	35.35	10	10,853	0.09%
2020/09/02	35	35.40	12	35.26	35.60	23	10,878	0.21%
2020/09/01	39	34.90	26	34.98	34.85	13	11,131	0.12%
2020/08/31	1	34.80	8	34.14	34.80	-7	10,967	-0.06%
2020/08/28	4	34.33	10	34.17	34.40	-6	10,840	-0.06%
2020/08/27	8	34.61	7	35.04	35.15	1	10,857	0.01%
2020/08/26	0	0.00	4	33.90	33.90	-4	10,986	-0.04%
2020/08/25	1	33.60	2	33.65	33.60	-1	11,005	-0.01%
2020/08/24	0	0.00	9	33.39	33.45	-9	11,001	-0.08%
2020/08/21	11	33.67	2	33.35	33.65	9	11,014	0.08%
2020/08/20	32	33.24	20	33.03	33.00	12	11,012	0.11%
2020/08/19	5	36.04	12	36.15	35.65	-7	10,851	-0.06%
2020/08/18	27	36.86	4	37.06	36.45	23	10,844	0.21%
2020/08/17	7	36.44	23	36.34	36.85	-16	10,705	-0.15%
2020/08/13	6.3	35.90	5	35.40	35.20	1.3	10,583	0.01%
2020/08/12	4	35.49	3	35.47	35.55	1	10,578	0.01%
2020/08/11	12	35.82	5	36.03	35.40	7	10,619	0.07%
2020/08/10	13	35.48	12	35.39	35.20	1	10,633	0.01%
2020/08/07	38	36.36	27	36.36	35.75	11	10,730	0.10%
2020/08/06	9	37.45	45	37.01	37.45	-36	10,749	-0.33%
2020/08/05	12	37.07	11	37.37	36.90	1	10,688	0.01%
2020/08/04	3	37.10	11	37.13	37.10	-8	10,597	-0.08%
2020/08/03	33	36.87	25	36.76	36.85	8	10,564	0.08%
2020/07/31	65	37.08	54	37.56	37.15	11	10,441	0.11%
2020/07/30	0	0.00	12	35.98	36.35	-12	9,654	-0.12%
2020/07/29	0	0.00	4	35.54	35.50	-4	9,631	-0.04%
2020/07/28	40	36.05	21	36.33	35.65	19	9,736	0.20%
2020/07/27	2	34.83	40	35.23	35.25	-38	9,497	-0.40%
2020/07/24	1	34.55	7	35.01	34.25	-6	9,370	-0.06%
2020/07/23	0	0.00	9	35.18	34.85	-9	9,367	-0.10%
2020/07/22	2	35.13	3	34.90	35.05	-1	9,487	-0.01%
2020/07/21	3	35.40	5	35.38	34.85	-2	9,454	-0.02%
2020/07/20	1	34.50	1	34.30	34.50	0	9,423	0.00%
2020/07/17	29	34.74	1	35.40	34.85	28	9,443	0.30%
2020/07/16	1	35.15	18	35.18	35.60	-17	9,483	-0.18%
2020/07/15	6	34.14	6	33.88	34.20	0	9,227	0.00%
2020/07/14	21	33.74	35	33.63	33.50	-14	9,231	-0.15%
2020/07/13	15	34.36	2	34.45	34.30	13	9,247	0.14%
2020/07/10	17	35.74	16	36.50	35.55	1	9,270	0.01%
2020/07/09	6	36.88	31	36.94	36.70	-25	9,162	-0.27%
2020/07/08	10.3	37.39	9	37.24	37.20	1.3	9,011	0.01%
2020/07/07	32.4	37.20	63	37.20	37.00	-30.6	8,909	-0.34%
2020/07/06	113	38.38	70	38.42	38.55	43	8,697	0.49%	大買/
2020/07/03	15	35.77	21	35.52	36.45	-6	8,188	-0.07%
2020/07/02	4	34.11	1	34.15	34.20	3	7,697	0.04%
2020/07/01	3	33.85	1	33.95	33.80	2	7,699	0.03%
2020/06/30	0	0.00	3	33.43	33.40	-3	7,723	-0.04%
2020/06/29	0	0.00	3	33.10	33.00	-3	7,759	-0.04%
2020/06/24	5	33.45	1	33.55	33.30	4	7,783	0.05%
2020/06/23	0	0.00	9	33.49	33.55	-9	7,879	-0.11%
2020/06/22	0	0.00	4	33.63	33.50	-4	7,964	-0.05%
2020/06/19	19	33.82	6	34.08	33.60	13	8,082	0.16%
2020/06/18	1	33.30	7	33.49	33.50	-6	8,038	-0.07%
2020/06/17	4	33.53	4	33.58	33.75	0	8,047	0.00%
2020/06/16	23	34.17	3	34.18	33.95	20	8,149	0.25%
2020/06/15	3	33.65	2	33.33	33.30	1	8,200	0.01%
2020/06/12	8	33.36	11	33.96	34.15	-3	8,265	-0.04%
2020/06/11	8	33.24	48	32.97	32.75	-40	8,149	-0.49%
2020/06/10	10	33.68	35	33.78	33.70	-25	8,183	-0.31%
2020/06/09	21	34.17	26	34.48	33.90	-5	8,370	-0.06%
2020/06/08	110	34.97	56	34.96	34.85	54	8,405	0.64%	大買/
2020/06/05	8	33.87	67	33.83	33.90	-59	8,023	-0.74%
2020/06/04	2	33.60	120	33.88	33.60	-118	8,147	-1.45%	大賣/鉅額交易
2020/06/03	128	34.34	3	34.20	34.15	125	8,189	1.53%	大買/鉅額交易
2020/06/02	55	34.10	14	34.10	34.55	41	8,115	0.51%
2020/06/01	3	32.83	5	33.64	33.60	-2	7,927	-0.03%
2020/05/29	5	32.93	2	33.00	32.75	3	7,968	0.04%
2020/05/28	13	33.52	8	33.46	33.10	5	8,140	0.06%
2020/05/27	0	0.00	7	33.11	33.20	-7	8,364	-0.08%
2020/05/25	6	33.20	13	32.92	33.70	-7	8,973	-0.08%
2020/05/22	8	32.60	0	0.00	32.60	8	8,967	0.09%
2020/05/21	1	33.60	0	0.00	33.65	1	8,967	0.01%
2020/05/20	9	33.37	3	33.35	33.55	6	9,054	0.07%
2020/05/19	3	33.03	1	32.80	33.20	2	9,104	0.02%
2020/05/18	9	32.67	1	33.00	32.40	8	9,309	0.09%
2020/05/15	1	33.55	6	33.92	33.45	-5	9,366	-0.05%
2020/05/14	13	33.95	47	34.12	33.70	-34	9,582	-0.35%
2020/05/13	7	34.36	13.1	34.12	34.40	-6.1	9,598	-0.06%
2020/05/12	31	33.55	7	33.49	33.40	24	9,448	0.25%
2020/05/11	3	33.05	0	0.00	33.05	3	9,464	0.03%
2020/05/08	8	33.28	20	33.08	32.70	-12	9,395	-0.13%
2020/05/07	1	32.85	10	32.74	32.70	-9	9,277	-0.10%
2020/05/06	4	32.80	7	32.57	32.35	-3	9,233	-0.03%
2020/05/05	7	32.94	15	32.78	32.55	-8	9,207	-0.09%
2020/05/04	24	32.35	14	32.65	32.85	10	9,141	0.11%
2020/04/30	7	31.96	22	32.26	32.70	-15	8,989	-0.17%
2020/04/29	4	30.95	24	30.94	30.90	-20	8,825	-0.23%
2020/04/28	18	30.99	31	30.98	30.95	-13	8,819	-0.15%
2020/04/27	17	30.41	22	30.48	30.70	-5	8,850	-0.06%
2020/04/24	2	29.45	1	29.40	29.40	1	8,714	0.01%
2020/04/23	13	29.29	33	29.39	29.30	-20	8,710	-0.23%
2020/04/22	3	29.00	13	29.08	29.05	-10	8,702	-0.11%
2020/04/21	31	29.16	24	29.63	28.75	7	8,808	0.08%
2020/04/20	5.5	28.76	10	28.78	29.00	-4.5	8,715	-0.05%
2020/04/17	20	28.87	30	29.16	28.80	-10	8,765	-0.11%
2020/04/16	11	29.12	7	28.83	29.10	4	8,703	0.05%
2020/04/15	7.5	29.02	18	28.84	29.05	-10.5	8,664	-0.12%
2020/04/14	0	0.00	9	28.61	28.65	-9	8,655	-0.10%
2020/04/13	11	28.26	0	0.00	28.00	11	8,677	0.13%
2020/04/10	16	28.18	133	28.42	28.30	-117	8,761	-1.34%	大賣/鉅額交易
2020/04/09	158	29.31	3	28.43	28.45	155	9,015	1.72%	大買/鉅額交易
2020/04/08	32	28.17	21	28.42	28.90	11	9,001	0.12%
2020/04/07	15	27.28	5	27.15	27.30	10	8,905	0.11%
2020/04/06	6	26.58	19	26.18	26.60	-13	9,145	-0.14%
2020/04/01	26	26.28	2	25.90	26.15	24	9,526	0.25%
2020/03/31	18	26.10	20	25.94	25.95	-2	9,491	-0.02%
2020/03/30	10	25.03	2	25.05	25.70	8	9,638	0.08%
2020/03/27	10	25.88	16	26.57	25.60	-6	9,646	-0.06%
2020/03/26	0	0.00	3	25.62	26.05	-3	9,570	-0.03%
2020/03/25	30	25.81	11	26.02	26.00	19	9,519	0.20%
2020/03/24	30	24.02	7	23.85	23.90	23	9,452	0.24%
2020/03/23	3	22.63	6	22.65	22.60	-3	9,873	-0.03%
2020/03/20	21	24.05	10	24.30	24.30	11	10,014	0.11%
2020/03/19	3	22.58	10	23.17	22.55	-7	10,038	-0.07%
2020/03/18	13	25.34	12	25.53	25.05	1	10,011	0.01%
2020/03/17	10	25.55	0	0.00	25.05	10	10,270	0.10%
2020/03/16	10	26.80	10	27.75	26.45	0	10,196	0.00%
2020/03/13	38	27.34	9	27.60	27.90	29	10,206	0.28%
2020/03/12	21	30.65	8	30.51	30.20	13	10,016	0.13%
2020/03/11	1	33.20	9	32.57	32.40	-8	10,010	-0.08%
2020/03/10	11	32.56	1	32.95	33.05	10	10,412	0.10%
2020/03/09	15	33.44	9	33.37	33.00	6	10,701	0.06%
2020/03/06	0	0.00	8	34.82	34.75	-8	10,583	-0.08%
2020/03/05	2	35.30	3	35.47	35.20	-1	10,574	-0.01%
2020/03/04	8	35.02	5	34.85	34.85	3	10,516	0.03%
2020/03/03	14	36.09	23	36.02	35.15	-9	10,472	-0.09%
2020/03/02	10	34.79	21	35.03	35.50	-11	10,424	-0.11%
2020/02/27	75	35.62	63	35.22	34.15	12	10,167	0.12%
2020/02/26	22	35.81	28	35.49	36.00	-6	9,735	-0.06%
2020/02/25	17	34.99	1	34.80	35.15	16	9,448	0.17%
2020/02/24	4	35.03	3	35.00	35.00	1	9,393	0.01%
2020/02/21	2	35.00	11	35.13	35.40	-9	9,348	-0.10%
2020/02/20	13	35.00	18	35.37	35.00	-5	9,230	-0.05%
2020/02/19	46	35.23	31	35.27	35.30	15	9,113	0.16%
2020/02/18	20	34.81	21	34.79	34.65	-1	8,882	-0.01%
2020/02/17	40	34.75	39.2	34.94	34.65	0.8	8,773	0.01%
2020/02/14	33	34.12	13	34.11	34.00	20	8,475	0.24%
2020/02/13	1	33.50	7	33.61	33.50	-6	8,308	-0.07%
2020/02/12	15	33.31	25	33.80	33.60	-10	8,348	-0.12%
2020/02/11	3	32.10	1	32.10	32.20	2	8,274	0.02%
2020/02/10	9	31.48	6	31.75	31.60	3	8,344	0.04%
2020/02/07	2	31.93	19	31.86	31.85	-17	8,493	-0.20%
2020/02/06	12	32.36	0	0.00	32.40	12	8,669	0.14%
2020/02/05	9	32.16	2	32.40	31.80	7	8,800	0.08%
2020/02/04	7	31.58	18	31.84	32.10	-11	8,800	-0.12%
2020/02/03	30	30.52	20	31.01	31.20	10	8,871	0.11%
2020/01/31	13	32.57	22	32.51	32.50	-9	8,827	-0.10%
2020/01/30	32	32.63	6	32.42	32.25	26	9,107	0.29%
2020/01/20	0	0.00	4	35.84	35.80	-4	9,084	-0.04%
2020/01/17	4	35.55	3	35.65	35.45	1	9,265	0.01%
2020/01/16	4	35.50	2	35.48	35.45	2	9,526	0.02%
2020/01/15	24	35.58	33	35.64	35.55	-9	9,835	-0.09%
2020/01/14	10	35.45	7	35.33	35.40	3	9,947	0.03%
2020/01/13	6	34.83	4	34.98	35.15	2	10,704	0.02%
2020/01/10	13	34.03	0	0.00	34.15	13	11,060	0.12%
2020/01/09	7	34.33	10	34.44	34.30	-3	11,048	-0.03%
2020/01/08	19	34.22	3	34.23	34.00	16	11,063	0.14%
2020/01/07	4	34.88	0	0.00	34.80	4	11,090	0.04%
2020/01/06	12	35.63	113	35.48	35.20	-101	11,228	-0.90%	大賣/鉅額交易
2020/01/03	131	37.34	11	36.40	36.25	120	11,149	1.08%	大買/鉅額交易
2020/01/02	3	36.65	2	37.10	36.90	1	10,906	0.01%
2019/12/31	5	36.74	2	36.65	36.35	3	10,825	0.03%
2019/12/30	40	37.26	30	37.23	37.10	10	10,750	0.09%
2019/12/27	41	36.95	69	36.78	37.30	-28	10,473	-0.27%
2019/12/26	0	0.00	6	35.89	35.80	-6	10,121	-0.06%
2019/12/25	34	36.46	88	36.31	36.10	-54	10,177	-0.53%
2019/12/24	17	35.98	17	35.82	35.80	0	10,039	0.00%
2019/12/20	2	36.00	0	0.00	35.90	2	10,247	0.02%
2019/12/19	26	35.93	10	35.80	35.90	16	10,473	0.15%
2019/12/18	67	37.03	57	36.83	36.30	10	10,454	0.10%
2019/12/17	27	36.43	8	36.56	36.60	19	10,055	0.19%
2019/12/16	15	36.24	13	36.24	36.05	2	10,068	0.02%
2019/12/13	42	36.00	34	35.72	35.60	8	9,918	0.08%
2019/12/12	38	36.16	46	36.36	35.50	-8	9,803	-0.08%
2019/12/11	55	35.60	99	35.45	35.50	-44	9,404	-0.47%
2019/12/10	23	35.44	26	35.60	35.75	-3	9,363	-0.03%
2019/12/09	21	35.60	6	35.32	35.30	15	9,240	0.16%
2019/12/06	49	35.54	28	35.46	35.55	21	9,233	0.23%
2019/12/05	53	35.48	76	35.48	35.25	-23	9,090	-0.25%
2019/12/04	120	34.59	37	34.51	34.85	83	8,701	0.95%	大買/
2019/12/03	7	33.03	2	33.15	33.10	5	8,310	0.06%
2019/12/02	5	32.64	14	33.13	33.05	-9	8,328	-0.11%
2019/11/29	1	33.80	2	33.50	33.45	-1	8,386	-0.01%
2019/11/28	4	33.75	1	33.95	33.80	3	8,410	0.04%
2019/11/27	13	34.17	16	33.96	34.10	-3	8,529	-0.04%
2019/11/26	5	33.20	4	33.35	33.35	1	8,500	0.01%
2019/11/25	1	33.05	1	33.10	33.05	0	8,682	0.00%
2019/11/22	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2019/11/21	6	32.85	10	33.17	33.25	-4	8,766	-0.05%
2019/11/20	0	0.00	2	33.50	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	18	33.49	33.60	-18	8,826	-0.20%
2019/11/18	2	33.33	0	0.00	33.35	2	8,874	0.02%
2019/11/15	2	33.10	3.2	33.06	33.00	-1.2	8,970	-0.01%
2019/11/14	11	32.87	10	32.75	33.00	1	9,074	0.01%
2019/11/13	14	33.30	3	33.52	33.25	11	9,090	0.12%
2019/11/12	4	33.31	5	33.57	33.60	-1	9,106	-0.01%
2019/11/11	28	33.43	6	33.06	33.00	22	9,114	0.24%
2019/11/08	25	34.68	16	34.75	34.30	9	9,043	0.10%
2019/11/07	2	35.15	22.1	35.28	35.05	-20.1	9,033	-0.22%
2019/11/06	12	36.05	13	35.99	35.75	-1	9,078	-0.01%
2019/11/05	23	36.16	23	36.21	36.00	0	8,993	0.00%
2019/11/04	10	36.00	9.9	36.12	35.80	0.1	8,863	0.00%
2019/11/01	4	35.51	1	35.55	35.70	3	8,740	0.03%
2019/10/31	5	35.37	6	35.26	35.05	-1	8,780	-0.01%
2019/10/30	4	35.73	4	35.85	35.80	0	8,690	0.00%
2019/10/29	30	36.08	67	36.44	36.05	-37	8,683	-0.43%
2019/10/28	15	35.71	11	35.43	35.60	4	8,555	0.05%
2019/10/25	15	36.01	19	35.99	35.50	-4	8,580	-0.05%
2019/10/24	18.4	36.51	11	36.54	36.70	7.4	8,427	0.09%
2019/10/23	20	36.51	25	36.45	36.35	-5	8,296	-0.06%
2019/10/22	25	36.15	31	36.03	36.15	-6	8,261	-0.07%
2019/10/21	47	36.09	89	36.26	36.30	-42	8,106	-0.52%
2019/10/18	36	34.28	42	34.37	34.80	-6	7,458	-0.08%
2019/10/16	0	0.00	15	33.35	33.20	-15	7,345	-0.20%
2019/10/15	3	33.93	44	34.07	33.40	-41	7,326	-0.56%
2019/10/14	43	33.92	27	33.85	33.75	16	7,233	0.22%
2019/10/09	14	33.00	0	0.00	32.70	14	7,081	0.20%
2019/10/08	15	32.92	7	32.91	32.90	8	7,118	0.11%
2019/10/07	11	33.59	87	33.78	33.45	-76	7,175	-1.06%
2019/10/04	31	34.32	31	33.82	33.85	0	7,280	0.00%
2019/10/03	3	33.98	0	0.00	34.10	3	7,323	0.04%
2019/10/02	7	33.96	12	33.93	33.90	-5	7,419	-0.07%
2019/10/01	4.5	34.31	21	34.36	34.60	-16.5	7,428	-0.22%
2019/09/27	13	34.13	12	33.88	33.65	1	7,471	0.01%
2019/09/26	21	34.81	76	34.78	34.10	-55	7,535	-0.73%
2019/09/25	44	34.45	26	34.28	34.50	18	7,686	0.23%
2019/09/24	129	34.32	10	34.42	34.15	119	7,755	1.53%	大買/鉅額交易
2019/09/23	5	33.69	6	33.54	33.75	-1	7,525	-0.01%
2019/09/20	3	33.45	9	33.61	33.45	-6	7,554	-0.08%
2019/09/19	18	33.26	16	33.45	33.50	2	7,653	0.03%
2019/09/17	0	0.00	7	32.51	32.50	-7	7,640	-0.09%
2019/09/16	1	32.25	1	32.25	32.20	0	7,696	0.00%
2019/09/12	5	32.48	1	32.50	32.20	4	7,842	0.05%
2019/09/11	0	0.00	5	32.02	31.90	-5	7,914	-0.06%
2019/09/10	1	31.95	2	31.83	31.90	-1	8,037	-0.01%
2019/09/09	0	0.00	1	32.45	32.35	-1	8,377	-0.01%
2019/09/06	2	33.18	4	33.11	32.90	-2	8,430	-0.02%
2019/09/05	4	32.84	2	33.00	32.90	2	8,426	0.02%
2019/09/04	11	32.85	3	32.83	32.85	8	8,683	0.09%
2019/09/03	6	32.74	10	32.84	32.50	-4	8,754	-0.05%
2019/09/02	0	0.00	5	32.63	32.70	-5	8,710	-0.06%
2019/08/30	5	32.71	4.1	32.83	32.10	0.9	8,713	0.01%
2019/08/29	1	32.70	2	32.25	32.30	-1	8,640	-0.01%
2019/08/28	13	32.40	3	32.35	32.55	10	8,568	0.12%
2019/08/27	4	31.50	2	31.55	31.40	2	8,406	0.02%
2019/08/26	1	31.55	3	31.78	31.50	-2	8,466	-0.02%
2019/08/23	2	32.45	8	32.39	32.40	-6	8,468	-0.07%
2019/08/22	1	32.40	11	32.54	32.40	-10	8,490	-0.12%
2019/08/21	20	32.74	2	32.97	32.70	18	8,500	0.21%
2019/08/20	11	33.06	17	33.04	32.90	-6	8,487	-0.07%
2019/08/19	11	33.50	11	33.56	33.40	0	8,459	0.00%
2019/08/16	13	32.00	4	32.05	32.50	9	8,412	0.11%
2019/08/15	6	31.78	11	31.82	31.85	-5	8,490	-0.06%
2019/08/14	4	32.98	4	32.80	32.50	0	8,552	0.00%
2019/08/13	31	32.59	6	32.63	32.50	25	8,640	0.29%
2019/08/12	3	32.27	12.2	32.39	32.45	-9.2	8,721	-0.11%
2019/08/08	21	33.19	9	33.17	32.85	12	8,736	0.14%
2019/08/07	17	33.48	9	34.07	33.20	8	8,803	0.09%
2019/08/06	24	33.68	17	33.80	34.15	7	8,983	0.08%
2019/08/05	2	34.10	6	34.38	33.85	-4	9,305	-0.04%
2019/08/02	18	34.65	23	34.39	34.55	-5	9,570	-0.05%
2019/07/31	7	35.92	25	35.61	36.20	-18	9,932	-0.18%
2019/07/30	27	36.13	8	35.60	35.60	19	9,958	0.19%
2019/07/29	9	37.12	13	37.31	37.05	-4	9,899	-0.04%
2019/07/26	64	36.95	21	36.90	37.00	43	9,916	0.43%
2019/07/25	10	36.81	80	36.50	36.90	-70	9,947	-0.70%
2019/07/24	15	36.85	8.1	36.98	36.80	6.9	10,024	0.07%
2019/07/23	77	36.64	3	36.10	36.10	74	10,242	0.72%
2019/07/22	9	36.58	10	36.50	36.50	-1	10,750	-0.01%
2019/07/19	9	35.38	25	35.69	36.05	-16	11,077	-0.14%
2019/07/18	23	34.92	40	34.93	34.50	-17	11,053	-0.15%
2019/07/17	10	35.61	13	35.74	35.65	-3	11,077	-0.03%
2019/07/16	11	36.02	1	35.85	35.90	10	11,708	0.09%
2019/07/15	10	35.88	2	35.80	35.70	8	11,875	0.07%
2019/07/12	3	35.70	20	35.63	35.40	-17	12,082	-0.14%
2019/07/11	23	35.71	6	35.83	35.60	17	12,129	0.14%
2019/07/10	37	37.56	4	37.58	37.60	33	12,100	0.27%
2019/07/09	17	37.61	2	37.75	37.40	15	12,054	0.12%
2019/07/08	13	37.98	13	38.21	38.05	0	12,117	0.00%
2019/07/05	4	37.65	66	37.70	37.80	-62	12,158	-0.51%
2019/07/04	11	37.35	32	37.50	37.55	-21	12,166	-0.17%
2019/07/03	7	36.98	6.1	36.87	36.90	0.9	12,483	0.01%
2019/07/02	66	37.24	8	37.11	37.10	58	12,517	0.46%
2019/07/01	11	36.29	41	36.27	36.45	-30	12,550	-0.24%
2019/06/28	3	35.32	1	35.05	35.35	2	12,808	0.02%
2019/06/27	0	0.00	3	35.03	35.15	-3	13,119	-0.02%
2019/06/26	3	34.55	7	34.56	34.70	-4	13,074	-0.03%
2019/06/25	21	35.40	35	35.32	35.30	-14	13,030	-0.11%
2019/06/24	1	35.25	9	35.74	36.00	-8	12,960	-0.06%
2019/06/21	16.1	35.44	10	35.44	35.05	6.1	12,923	0.05%
2019/06/20	15	36.01	14	36.00	35.70	1	12,880	0.01%
2019/06/19	17	35.39	14	35.31	35.55	3	12,826	0.02%
2019/06/18	10	35.60	10	35.68	35.05	0	12,825	0.00%
2019/06/17	23	35.38	79	35.82	35.50	-56	12,844	-0.44%
2019/06/14	14	34.56	7	34.65	34.40	7	12,517	0.06%
2019/06/13	6	34.14	4	34.34	34.25	2	12,543	0.02%
2019/06/12	56	35.08	33	34.83	34.60	23	12,564	0.18%
2019/06/11	2	33.50	14	33.79	34.05	-12	12,406	-0.10%
2019/06/10	2	33.35	0	0.00	33.25	2	12,391	0.02%
2019/06/06	0	0.00	20	33.10	32.80	-20	12,525	-0.16%
2019/06/05	19	33.63	12	34.12	33.10	7	12,542	0.06%
2019/06/04	0	0.00	1	33.30	33.50	-1	12,606	-0.01%
2019/06/03	0	0.00	4	33.05	33.25	-4	12,833	-0.03%
2019/05/31	14	33.51	6	33.52	33.50	8	13,007	0.06%
2019/05/30	20	33.02	2	32.90	33.15	18	13,059	0.14%
2019/05/29	5	32.41	4	32.26	32.30	1	13,289	0.01%
2019/05/28	29	32.70	7	32.74	32.95	22	13,695	0.16%
2019/05/27	4	33.20	0	0.00	32.90	4	14,182	0.03%
2019/05/24	8	33.57	2	33.35	33.05	6	14,485	0.04%
2019/05/23	2	33.05	8	33.17	33.30	-6	14,617	-0.04%
2019/05/22	14	34.30	21	34.42	33.90	-7	14,824	-0.05%
2019/05/21	34	33.21	20	33.57	33.90	14	15,197	0.09%
2019/05/20	23	33.02	4	33.83	33.05	19	15,278	0.12%
2019/05/17	7	34.02	16	33.88	33.80	-9	15,570	-0.06%
2019/05/16	10	33.96	8	34.61	33.80	2	15,910	0.01%
2019/05/15	16	35.14	6	35.23	34.90	10	16,886	0.06%
2019/05/14	10	34.15	19	34.21	35.25	-9	17,494	-0.05%
2019/05/13	48	34.70	16	34.55	33.80	32	17,719	0.18%
2019/05/10	73	37.28	35	36.93	36.60	38	17,580	0.22%
2019/05/09	26	37.92	5	38.05	37.25	21	17,423	0.12%
2019/05/08	31	38.84	28	38.78	38.90	3	17,313	0.02%
2019/05/07	13	38.50	1	38.55	38.40	12	17,407	0.07%
2019/05/06	6	38.44	8	38.30	38.15	-2	17,976	-0.01%
2019/05/03	3	39.43	28	39.40	39.35	-25	17,943	-0.14%
2019/05/02	10	39.05	7	39.35	38.90	3	17,968	0.02%
2019/04/30	37	38.89	37	38.67	39.05	0	18,100	0.00%
2019/04/29	76	39.31	45	39.84	38.55	31	17,988	0.17%
2019/04/26	32	40.85	206	40.65	41.15	-174	17,730	-0.98%	大賣/鉅額交易
2019/04/25	123	40.20	182	40.19	40.55	-59	17,250	-0.34%	大買/大賣/
2019/04/24	30	39.87	26	39.67	39.40	4	16,889	0.02%
2019/04/23	13	39.27	2.2	39.06	39.00	10.8	16,911	0.06%
2019/04/22	199	40.44	78	40.43	39.25	121	17,008	0.71%	大買/鉅額交易
2019/04/19	11	38.52	18	38.75	39.00	-7	16,563	-0.04%
2019/04/18	74	38.92	34	38.81	37.85	40	16,598	0.24%
2019/04/17	4	38.43	15	38.35	38.25	-11	16,622	-0.07%
2019/04/16	7	37.95	4	37.90	38.05	3	16,677	0.02%
2019/04/15	13	37.62	1	37.85	37.30	12	16,926	0.07%
2019/04/12	62	37.42	59	37.67	37.25	3	17,317	0.02%
2019/04/11	24	38.39	9	38.82	38.10	15	17,415	0.09%
2019/04/10	15	39.15	4	39.31	39.35	11	17,356	0.06%
2019/04/09	51	40.21	93	40.15	39.60	-42	17,404	-0.24%
2019/04/08	13	39.53	22	39.63	39.30	-9	17,317	-0.05%
2019/04/03	83	39.44	69	39.33	39.20	14	17,378	0.08%
2019/04/02	77	39.30	44	39.10	39.45	33	17,400	0.19%
2019/04/01	55	38.16	52	38.13	37.90	3	17,263	0.02%
2019/03/29	11	36.87	11	36.43	36.90	0	17,149	0.00%
2019/03/28	8	36.87	12	37.25	36.55	-4	17,823	-0.02%
2019/03/27	1	36.85	1	37.15	36.80	0	18,695	0.00%
2019/03/26	4	37.23	7	37.11	36.90	-3	19,704	-0.02%
2019/03/25	15	36.22	8	36.41	36.70	7	20,382	0.03%
2019/03/22	25	37.07	20	37.45	37.10	5	20,597	0.02%
2019/03/21	27	36.90	2	37.10	36.75	25	20,876	0.12%
2019/03/20	15	37.02	14	37.16	37.10	1	21,208	0.00%
2019/03/19	3	36.55	2	36.55	36.45	1	21,697	0.00%
2019/03/18	2	36.28	2	36.33	36.25	0	22,043	0.00%
2019/03/15	3	36.70	6	37.03	36.70	-3	22,301	-0.01%
2019/03/14	10	36.71	2	36.70	36.45	8	22,583	0.04%
2019/03/13	5	37.14	5	37.17	37.10	0	23,091	0.00%
2019/03/12	16	37.82	8	37.92	37.35	8	23,411	0.03%
2019/03/11	4	37.40	5	37.15	37.30	-1	23,766	0.00%
2019/03/08	17	36.91	25	36.74	37.25	-8	24,548	-0.03%
2019/03/07	36	37.45	19	37.44	37.05	17	25,184	0.07%
2019/03/06	14	39.02	9	39.11	38.65	5	26,262	0.02%
2019/03/05	4	38.80	10	38.58	38.60	-6	27,112	-0.02%
2019/03/04	27	39.41	2	39.15	38.95	25	28,054	0.09%
2019/02/27	24	39.40	48	39.17	39.50	-24	28,110	-0.09%
2019/02/26	31	39.10	34	39.36	38.60	-3	28,202	-0.01%
2019/02/25	16	37.87	110	37.91	37.80	-94	28,383	-0.33%	大賣/
2019/02/22	12	39.27	112	39.39	38.75	-100	29,437	-0.34%	大賣/
2019/02/21	59	39.06	16	38.99	39.40	43	29,463	0.15%
2019/02/20	32	40.50	32	40.48	39.50	0	29,489	0.00%
2019/02/19	8	39.21	38	39.21	39.50	-30	29,660	-0.10%
2019/02/18	34	39.75	19	39.79	39.20	15	30,192	0.05%
2019/02/15	19	39.00	22	39.32	38.80	-3	30,612	-0.01%
2019/02/14	130	39.98	58	39.96	39.80	72	30,775	0.23%	大買/
2019/02/13	102	38.23	86	38.17	38.75	16	30,306	0.05%	大買/
2019/02/12	45	35.51	19	35.43	35.25	26	30,182	0.09%
2019/02/11	6	34.43	11	34.33	34.35	-5	31,029	-0.02%
2019/01/30	15	33.76	21	33.71	33.40	-6	31,892	-0.02%
2019/01/29	27	33.50	13	33.46	33.40	14	32,202	0.04%
2019/01/28	13	34.67	18	34.76	34.25	-5	32,566	-0.02%
2019/01/25	23	34.01	53	33.94	34.30	-30	33,389	-0.09%
2019/01/24	6	32.47	9	32.52	32.65	-3	34,287	-0.01%
2019/01/23	6	32.25	1	32.10	32.25	5	34,578	0.01%
2019/01/22	5	32.67	11	32.62	32.60	-6	34,995	-0.02%
2019/01/21	6	32.48	3	32.32	32.20	3	35,430	0.01%
2019/01/18	13	31.68	9	31.50	32.20	4	35,828	0.01%
2019/01/17	2	32.00	4	32.35	32.00	-2	36,054	-0.01%
2019/01/16	8	32.56	28	32.43	32.60	-20	36,365	-0.05%
2019/01/15	10	31.97	8	32.01	32.05	2	36,476	0.01%
2019/01/14	32	31.63	20	31.89	31.85	12	36,612	0.03%
2019/01/11	9	33.41	14	33.77	32.95	-5	36,713	-0.01%
2019/01/10	35	34.28	15	33.87	33.40	20	36,865	0.05%
2019/01/09	9	33.48	11	33.56	33.40	-2	37,074	-0.01%
2019/01/08	11	33.38	3	33.33	33.35	8	37,626	0.02%
2019/01/07	24	33.19	58	33.16	33.55	-34	37,762	-0.09%
2019/01/04	55	30.41	46	30.78	31.50	9	38,001	0.02%
2019/01/03	8	32.61	5	32.18	32.00	3	37,814	0.01%
2019/01/02	8	33.69	22	33.80	33.50	-14	38,184	-0.04%
2018/12/28	9	33.43	14	33.39	33.50	-5	38,634	-0.01%
2018/12/27	69	34.14	57	34.30	33.50	12	39,107	0.03%
2018/12/26	26	33.67	10	33.54	32.50	16	39,032	0.04%
2018/12/25	14	33.13	15	32.92	33.40	-1	39,341	0.00%
2018/12/24	24	33.86	32	34.11	34.40	-8	39,312	-0.02%
2018/12/22	11	34.30	3	34.47	34.65	8	39,298	0.02%
2018/12/21	16	34.47	19	34.71	35.45	-3	39,507	-0.01%
2018/12/20	33	33.77	18	33.51	33.60	15	39,119	0.04%
2018/12/19	83	36.49	25	35.62	35.20	58	38,481	0.15%
2018/12/18	43	38.69	16	39.25	37.60	27	38,498	0.07%
2018/12/17	16	40.80	22	40.85	40.50	-6	38,648	-0.02%
2018/12/14	53	41.50	36	41.15	40.70	17	38,836	0.04%
2018/12/13	33	41.95	27	42.08	42.30	6	38,818	0.02%
2018/12/12	56	41.87	49	41.77	41.85	7	38,745	0.02%
2018/12/11	39	41.44	47	41.37	40.55	-8	38,901	-0.02%
2018/12/10	17	40.60	20	40.49	41.45	-3	39,090	-0.01%
2018/12/07	21	41.16	18	40.97	40.90	3	39,058	0.01%
2018/12/06	54	40.55	36	40.66	40.15	18	39,164	0.05%
2018/12/05	41	42.09	31	41.71	41.90	10	39,076	0.03%
2018/12/04	40	43.68	6	43.49	43.20	34	39,419	0.09%
2018/12/03	39	44.62	32	44.89	44.20	7	39,430	0.02%
2018/11/30	24	42.59	71	42.44	43.20	-47	38,819	-0.12%
2018/11/29	57	41.43	100	41.98	42.50	-43	38,225	-0.11%
2018/11/28	38	40.33	42	40.02	39.85	-4	37,146	-0.01%
2018/11/27	83	39.30	59	39.49	39.40	24	36,504	0.07%
2018/11/26	19	38.11	14	38.09	38.20	5	35,653	0.01%
2018/11/23	29	38.02	31	38.41	37.35	-2	35,760	-0.01%
2018/11/22	164	39.12	148	38.41	38.15	16	35,578	0.04%	大買/大賣/
2018/11/21	112	39.59	118	39.60	39.50	-6	35,256	-0.02%	大買/大賣/
2018/11/20	12	37.64	14	37.57	37.45	-2	34,251	-0.01%
2018/11/19	25	36.93	25	37.22	37.70	0	34,401	0.00%
2018/11/16	41	37.87	47	37.85	36.75	-6	34,265	-0.02%
2018/11/15	39	36.87	73.1	36.92	37.70	-34.1	33,749	-0.10%
2018/11/14	97	37.79	50	37.33	37.00	47	33,259	0.14%
2018/11/13	81	37.12	64	37.78	38.35	17	32,871	0.05%
2018/11/12	54	37.13	78	37.19	37.80	-24	32,467	-0.07%
2018/11/09	45	36.50	45	36.59	37.00	0	32,209	0.00%
2018/11/08	64	36.92	65	36.97	36.25	-1	31,899	0.00%
2018/11/07	22	34.43	52	34.81	35.80	-30	31,002	-0.10%
2018/11/06	18	32.80	252	32.52	32.55	-234	30,328	-0.77%	大賣/鉅額交易
2018/11/05	22	33.50	23	33.48	34.05	-1	30,079	0.00%
2018/11/02	84	33.29	49	33.30	33.30	35	29,779	0.12%
2018/11/01	136.8	33.22	89	33.42	32.75	47.8	29,018	0.16%	大買/
2018/10/31	9	31.02	34	31.21	31.40	-25	27,766	-0.09%
2018/10/30	256	28.45	34	28.21	28.55	222	27,535	0.81%	大買/鉅額交易
2018/10/29	50	27.38	48	27.60	28.65	2	27,409	0.01%
2018/10/26	46	26.68	48	26.66	26.05	-2	27,322	-0.01%
2018/10/25	36.1	27.09	29	26.81	26.55	7.1	27,120	0.03%
2018/10/24	24	30.75	31	30.39	29.50	-7	26,849	-0.03%
2018/10/23	5	32.00	12	32.05	31.35	-7	26,639	-0.03%
2018/10/22	16	32.81	8	32.49	33.10	8	26,588	0.03%
2018/10/19	4	32.06	11	31.85	32.35	-7	26,568	-0.03%
2018/10/18	18	33.86	11	33.75	33.25	7	26,457	0.03%
2018/10/17	17	33.65	20	34.12	33.10	-3	26,349	-0.01%
2018/10/16	79	33.93	55	34.39	33.25	24	26,327	0.09%
2018/10/15	22	31.93	20	31.75	32.00	2	26,269	0.01%
2018/10/12	63	32.38	59	32.02	31.85	4	26,475	0.02%
2018/10/11	22	32.05	17	31.99	31.80	5	26,210	0.02%
2018/10/09	62	35.49	71	35.42	35.30	-9	26,240	-0.03%
2018/10/08	28	36.00	19	36.54	35.15	9	26,051	0.03%
2018/10/05	38	38.15	24	37.28	36.80	14	25,907	0.05%
2018/10/04	43	40.38	28	40.18	40.00	15	25,635	0.06%
2018/10/03	24	41.39	135	40.75	40.40	-111	25,839	-0.43%	大賣/鉅額交易
2018/10/02	18	43.16	18	43.43	42.60	0	26,084	0.00%
2018/10/01	49	42.96	30	43.23	43.20	19	26,286	0.07%
2018/09/28	11	43.26	18	43.35	43.50	-7	26,732	-0.03%
2018/09/27	25	42.79	20	43.15	42.20	5	26,709	0.02%
2018/09/26	38.5	44.14	34	43.84	43.80	4.5	27,040	0.02%
2018/09/25	186.2	45.33	92	44.89	44.15	94.2	26,956	0.35%	大買/
2018/09/21	55	42.94	87	43.06	43.85	-32	26,206	-0.12%
2018/09/20	32	41.38	54	41.50	40.75	-22	25,600	-0.09%
2018/09/19	40	41.47	42.2	41.25	40.20	-2.2	25,686	-0.01%
2018/09/18	18	41.35	43	41.56	40.95	-25	25,896	-0.10%
2018/09/17	92	42.05	86	42.26	42.40	6	26,186	0.02%
2018/09/14	21	39.51	25	39.55	41.45	-4	25,773	-0.02%
2018/09/13	25	39.11	15	38.50	37.70	10	25,506	0.04%
2018/09/12	53	38.77	49	38.61	38.65	4	25,568	0.02%
2018/09/11	15	38.76	22	39.08	39.60	-7	25,723	-0.03%
2018/09/10	56	38.66	20	39.75	37.45	36	25,491	0.14%
2018/09/07	59	42.09	52	42.88	41.50	7	25,119	0.03%
2018/09/06	23	44.54	23	44.50	44.00	0	25,060	0.00%
2018/09/05	2	44.23	6	44.23	44.55	-4	25,627	-0.02%
2018/09/04	25	43.88	7	43.98	43.85	18	27,102	0.07%
2018/09/03	17	43.99	5.1	43.56	43.55	11.9	27,874	0.04%
2018/08/31	25	46.50	18	46.29	47.25	7	28,015	0.02%
2018/08/30	20.5	48.26	20	48.35	47.50	0.5	28,162	0.00%
2018/08/29	34	47.22	39	46.98	47.60	-5	28,205	-0.02%
2018/08/28	30.1	47.69	4	47.10	47.10	26.1	28,746	0.09%
2018/08/27	15	44.55	34.2	46.27	47.20	-19.2	28,901	-0.07%
2018/08/24	23	45.30	8	44.98	42.95	15	29,383	0.05%
2018/08/23	9	46.73	7	46.59	46.40	2	30,829	0.01%
2018/08/22	8	47.32	5	47.27	47.10	3	31,632	0.01%
2018/08/21	13	47.70	9	47.71	47.00	4	33,184	0.01%
2018/08/20	43	47.42	2	48.90	47.00	41	34,269	0.12%
2018/08/17	20	51.12	17	51.06	51.80	3	34,573	0.01%
2018/08/16	19	50.04	20	50.01	51.20	-1	34,777	0.00%
2018/08/15	31	51.38	8	51.56	50.20	23	35,119	0.07%
2018/08/14	39	52.62	35	53.59	53.50	4	35,718	0.01%
2018/08/13	21	54.75	15	54.53	53.60	6	35,970	0.02%
2018/08/10	13	59.80	16	59.82	58.80	-3	36,641	-0.01%
2018/08/09	28	58.72	22	58.63	59.60	6	38,103	0.02%
2018/08/08	29	58.82	48	58.98	58.60	-19	39,838	-0.05%
2018/08/07	6	59.70	9	59.76	59.50	-3	40,602	-0.01%
2018/08/06	16	56.88	5	57.74	58.30	11	41,808	0.03%
2018/08/03	29	56.42	21	56.65	57.80	8	42,958	0.02%
2018/08/02	123	57.53	119	58.08	56.50	4	43,259	0.01%	大買/大賣/
2018/08/01	22	61.54	10	62.05	61.80	12	43,841	0.03%
2018/07/31	6	61.63	13	61.88	63.00	-7	45,167	-0.02%
2018/07/30	23	63.03	9	62.60	61.80	14	45,338	0.03%
2018/07/27	10	63.60	25	63.81	64.60	-15	45,469	-0.03%
2018/07/26	72	63.94	90	63.84	63.30	-18	45,878	-0.04%
2018/07/25	5	63.42	18	63.55	63.00	-13	46,171	-0.03%
2018/07/24	30	62.86	20.1	62.84	62.90	9.9	46,194	0.02%
2018/07/23	42	60.79	58.3	60.69	62.80	-16.3	46,073	-0.04%
2018/07/20	86	63.22	61	63.69	62.40	25	46,066	0.05%
2018/07/19	34	63.91	62.1	63.73	64.00	-28.1	45,727	-0.06%
2018/07/18	29	62.35	20	62.14	61.50	9	46,120	0.02%
2018/07/17	10	63.59	17	63.72	62.60	-7	46,538	-0.02%
2018/07/16	42	63.85	71	63.68	64.30	-29	47,402	-0.06%
2018/07/13	42	63.72	33	63.64	62.30	9	48,285	0.02%
2018/07/12	26	62.43	20	62.60	62.10	6	47,998	0.01%
2018/07/11	33	61.57	31	61.82	62.00	2	47,915	0.00%
2018/07/10	30	61.75	72	60.87	62.40	-42	47,730	-0.09%
2018/07/09	21	58.40	57	58.57	57.80	-36	47,682	-0.08%
2018/07/06	71.5	56.93	60	56.65	58.70	11.5	47,345	0.02%
2018/07/05	35	53.99	27	54.17	53.90	8	46,923	0.02%
2018/07/04	47.1	54.84	43	54.75	53.00	4.1	46,768	0.01%
2018/07/03	56	59.21	25	59.50	58.10	31	46,387	0.07%
2018/07/02	44	60.20	33.6	60.91	59.10	10.4	46,387	0.02%
2018/06/29	16	61.11	20	61.40	62.30	-4	46,271	-0.01%
2018/06/28	20	61.88	59	62.02	60.80	-39	46,268	-0.08%
2018/06/27	39	60.80	23	61.11	61.60	16	45,965	0.03%
2018/06/26	42	60.03	37.1	59.81	60.70	4.9	45,735	0.01%
2018/06/25	24.1	58.65	18	58.59	57.60	6.1	45,247	0.01%
2018/06/22	37.4	60.38	41	60.12	59.70	-3.6	45,234	-0.01%
2018/06/21	22.9	62.60	31	62.06	62.50	-8.2	45,060	-0.02%
2018/06/20	50.1	61.96	36.9	61.20	60.60	13.2	44,997	0.03%
2018/06/19	48	65.16	14	65.23	64.50	34	44,847	0.08%
2018/06/15	51	67.27	21	67.79	66.60	30	44,751	0.07%
2018/06/14	30	67.49	37	67.43	68.10	-7	44,648	-0.02%
2018/06/13	87	67.78	36	68.39	67.00	51	44,859	0.11%
2018/06/12	137	72.91	107.2	72.00	70.00	29.8	44,681	0.07%	大買/大賣/
2018/06/11	74	68.27	108	67.71	69.70	-34	43,257	-0.08%	大賣/
2018/06/08	92	62.75	60	63.20	63.40	32	42,538	0.08%
2018/06/07	14	65.74	25	65.94	65.00	-11	42,363	-0.03%
2018/06/06	23	65.54	20	65.40	66.00	3	42,989	0.01%
2018/06/05	44	63.77	74	63.40	63.70	-30	43,474	-0.07%
2018/06/04	32	66.78	27.8	67.09	67.30	4.2	42,688	0.01%
2018/06/01	94	68.74	55	68.62	67.10	39	42,378	0.09%
2018/05/31	145	70.54	154	71.23	69.90	-9	41,822	-0.02%	大買/大賣/
2018/05/30	62	66.89	58	67.03	67.80	4	40,393	0.01%
2018/05/29	134	66.86	138	67.24	66.40	-4	39,562	-0.01%	大買/大賣/
2018/05/28	66	64.19	110	64.27	64.80	-44	37,968	-0.12%	大賣/
2018/05/25	60.1	60.21	62	60.42	60.50	-1.9	36,847	-0.01%
2018/05/24	23	59.18	31	59.16	59.30	-8	36,381	-0.02%
2018/05/23	99	59.59	49	59.30	58.90	50	36,141	0.14%
2018/05/22	79	60.26	51	59.68	58.50	28	35,613	0.08%
2018/05/21	27	63.34	159	62.61	62.60	-132	34,997	-0.38%	大賣/鉅額交易
2018/05/18	54	61.84	75.1	61.78	63.20	-21.1	34,507	-0.06%
2018/05/17	82	62.70	64	62.95	61.20	18	33,760	0.05%
2018/05/16	92	60.94	202	61.68	62.00	-110	32,460	-0.34%	大賣/鉅額交易
2018/05/15	115	57.70	84	57.75	57.30	31	31,009	0.10%	大買/
2018/05/14	102	56.97	217	56.89	58.10	-115	30,392	-0.38%	大買/大賣/鉅額交易
2018/05/11	120	54.52	86	55.05	52.90	34	29,133	0.12%	大買/
2018/05/10	40	51.90	36	52.31	53.50	4	27,993	0.01%
2018/05/09	96	53.27	43	52.96	52.50	53	27,547	0.19%
2018/05/08	80	53.54	64	53.53	53.80	16	26,881	0.06%
2018/05/07	13	48.39	38	49.42	50.00	-25	25,652	-0.10%
2018/05/04	25	48.18	11	48.02	47.25	14	25,600	0.05%
2018/05/03	38	49.44	43	49.32	48.75	-5	25,913	-0.02%
2018/05/02	14	48.04	44	48.57	48.90	-30	25,992	-0.12%
2018/04/30	16	47.26	17	47.15	46.80	-1	26,032	0.00%
2018/04/27	12	46.70	3	46.40	46.50	9	27,327	0.03%
2018/04/26	23	47.85	32	47.72	45.90	-9	28,276	-0.03%
2018/04/25	30	46.74	23	47.30	47.60	7	28,445	0.02%
2018/04/24	126	49.22	92	48.62	46.25	34	29,126	0.12%	大買/
2018/04/23	59	50.34	204	50.13	48.80	-145	28,557	-0.51%	大賣/鉅額交易
2018/04/20	325	48.83	81	49.25	48.70	244	28,578	0.85%	大買/鉅額交易
2018/04/19	114	48.27	151	48.01	49.10	-37	27,712	-0.13%	大買/大賣/
2018/04/18	11	44.70	17	44.65	44.65	-6	26,756	-0.02%
2018/04/17	10	45.52	27	45.31	44.05	-17	26,930	-0.06%
2018/04/16	18	45.93	11	45.87	45.50	7	27,170	0.03%
2018/04/13	79	46.59	75	46.61	45.65	4	27,575	0.01%
2018/04/12	33	45.20	31.3	44.66	44.90	1.7	27,359	0.01%
2018/04/11	26	45.90	41	45.67	45.05	-15	28,225	-0.05%
2018/04/10	12	44.67	11	44.76	44.60	1	28,851	0.00%
2018/04/09	21	44.22	25	44.18	43.80	-4	29,531	-0.01%
2018/04/03	15	44.03	12	44.06	44.25	3	29,498	0.01%
2018/04/02	11	43.27	16	43.27	43.05	-5	29,804	-0.02%
2018/03/31	12	43.75	10	44.04	44.00	2	29,953	0.01%
2018/03/30	44	45.74	25	45.27	44.70	19	30,304	0.06%
2018/03/29	75	46.13	48	46.75	45.50	27	30,876	0.09%
2018/03/28	22	45.85	15	46.57	45.80	7	30,715	0.02%
2018/03/27	13	46.55	20	47.06	47.15	-7	30,879	-0.02%
2018/03/26	44	45.46	17	45.55	45.75	27	31,408	0.09%
2018/03/23	18	45.17	9	45.00	45.00	9	31,596	0.03%
2018/03/22	53	47.83	62	48.12	47.05	-9	31,550	-0.03%
2018/03/21	34	47.46	23	47.49	47.00	11	31,458	0.03%
2018/03/20	21	47.11	14	47.12	47.25	7	31,677	0.02%
2018/03/19	40	48.60	35	48.36	47.65	5	31,851	0.02%
2018/03/16	31	48.15	42	48.25	47.20	-11	31,592	-0.03%
2018/03/15	38	46.76	31	46.73	47.00	7	31,638	0.02%
2018/03/14	51	47.25	94	48.11	46.90	-43	31,960	-0.13%
2018/03/13	32	48.40	62	48.16	48.55	-30	32,804	-0.09%
2018/03/12	174	48.36	80	48.11	47.75	94	33,151	0.28%	大買/
2018/03/09	71	45.82	148	45.77	47.50	-77	33,111	-0.23%	大賣/
2018/03/08	20	43.17	17	43.23	43.20	3	33,139	0.01%
2018/03/07	33	42.75	52	42.31	42.70	-19	33,542	-0.06%
2018/03/06	33	42.37	43	42.67	42.40	-10	33,993	-0.03%
2018/03/05	56	42.13	36	42.32	41.40	20	34,392	0.06%
2018/03/02	6	44.50	4	44.10	44.10	2	34,552	0.01%
2018/03/01	36	44.83	12	44.75	45.00	24	35,135	0.07%
2018/02/27	12	45.68	30	45.52	45.30	-18	35,753	-0.05%
2018/02/26	18	45.64	51	45.91	45.50	-33	36,140	-0.09%
2018/02/23	12	44.60	15	44.60	44.50	-3	36,662	-0.01%
2018/02/22	45	44.41	12	44.44	44.15	33	38,036	0.09%
2018/02/21	24	44.88	29	44.83	45.00	-5	39,623	-0.01%
2018/02/12	18	43.18	22	43.60	43.00	-4	39,949	-0.01%
2018/02/09	19	41.34	22	42.85	42.90	-3	40,294	-0.01%
2018/02/08	58	43.82	52	44.08	43.50	6	40,591	0.01%
2018/02/07	148	45.67	168	45.68	45.10	-20	40,855	-0.05%	大買/大賣/
2018/02/06	113	43.22	20	43.15	42.50	93	41,706	0.22%	大買/
2018/02/05	23	45.81	11	46.39	47.20	12	43,336	0.03%
2018/02/02	25	47.32	18	47.18	47.20	7	44,680	0.02%
2018/02/01	56	48.54	22	48.36	48.00	34	46,364	0.07%
2018/01/31	39	47.25	17	47.52	48.00	22	47,867	0.05%
2018/01/30	56.8	49.18	31	49.49	48.60	25.8	48,603	0.05%
2018/01/29	25	49.59	19	49.83	49.85	6	48,644	0.01%
2018/01/26	54	49.59	98	49.57	49.00	-44	48,988	-0.09%
2018/01/25	66	50.58	44	51.02	49.50	22	48,892	0.04%
2018/01/24	27	52.43	30	52.54	52.30	-3	48,813	-0.01%
2018/01/23	194	54.10	135	53.09	52.40	59	49,067	0.12%	大買/大賣/
2018/01/22	18	51.39	110	52.43	53.60	-92	48,434	-0.19%	大賣/
2018/01/19	52	48.45	43	48.34	48.75	9	49,111	0.02%
2018/01/18	108	48.48	224	48.59	47.90	-116	49,222	-0.24%	大買/大賣/鉅額交易
2018/01/17	5	47.15	7	47.14	46.90	-2	49,485	0.00%
2018/01/16	64	47.65	67	47.47	47.05	-3	50,360	-0.01%
2018/01/15	4	47.06	15.7	47.05	47.00	-11.7	51,050	-0.02%
2018/01/12	6	46.63	7	46.55	45.90	-1	51,888	0.00%
2018/01/11	39	46.10	135	45.81	46.20	-96	52,157	-0.18%	大賣/
2018/01/10	54	46.15	61	46.44	45.85	-7	52,303	-0.01%
2018/01/09	148	47.07	70	46.53	47.25	78	52,530	0.15%	大買/
2018/01/08	40	46.00	39	46.31	45.05	1	52,941	0.00%
2018/01/05	76	47.50	137	47.85	47.15	-61	53,817	-0.11%	大賣/
2018/01/04	135	45.74	92	44.88	46.50	43	54,411	0.08%	大買/
2018/01/03	142	44.45	59	44.23	43.95	83	53,809	0.15%	大買/
2018/01/02	31	42.79	47	42.45	42.35	-16	53,322	-0.03%