合晶 (6182)-永豐金-台中券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/03	2	38.98	0	0.00	38.85	2	2,924	0.07%
2024/05/02	0	39.05	2	38.95	39.20	-2	2,949	-0.07%
2024/04/30	0	0.00	1	39.60	39.50	-1	2,935	-0.03%
2024/04/26	0	39.10	0	0.00	39.20	0	2,937	0.00%
2024/04/25	4	39.03	4	39.25	39.20	0	2,940	0.00%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	3	38.90	1	39.40	38.55	2	3,016	0.07%
2024/04/22	0	0.00	0	38.95	38.95	0	3,017	0.00%
2024/04/19	1.4	38.96	1	39.15	38.85	0.4	3,009	0.01%
2024/04/18	2	39.60	2	39.80	39.70	0	2,977	0.00%
2024/04/17	11	39.63	9	40.02	39.75	2	2,966	0.07%
2024/04/16	20	39.59	3	39.50	38.90	17	2,945	0.58%
2024/04/15	10	39.50	8	39.85	40.10	2	2,945	0.07%
2024/04/12	0.1	39.65	0	0.00	39.45	0.1	2,947	0.00%
2024/04/11	6.1	39.69	0	0.00	39.55	6.1	2,967	0.21%
2024/04/10	5	39.99	8	40.29	39.95	-3	3,008	-0.10%
2024/04/09	5	39.90	5	39.92	39.90	0	3,025	0.00%
2024/04/08	6	39.78	6	39.98	40.00	0	3,039	0.00%
2024/04/03	3	39.60	2	39.65	39.95	1	3,069	0.03%
2024/04/02	0	0.00	8	39.93	40.15	-8	3,112	-0.26%
2024/04/01	1	39.90	8	39.73	39.90	-7	3,203	-0.22%
2024/03/28	5	38.99	0	0.00	38.80	5	3,278	0.15%
2024/03/27	3	39.08	37	39.15	39.00	-34	3,324	-1.02%
2024/03/26	2	39.47	30.3	39.03	38.75	-28.3	3,388	-0.83%
2024/03/25	10.1	39.42	18.8	39.69	39.10	-8.7	3,432	-0.25%
2024/03/22	5	39.74	3	39.90	39.70	2	3,537	0.06%
2024/03/21	5	40.12	15	40.20	40.00	-10	3,678	-0.27%
2024/03/20	2	40.40	16	40.14	40.15	-14	3,999	-0.35%
2024/03/19	5	39.66	11	39.83	39.60	-6	4,036	-0.15%
2024/03/18	4	38.83	42	38.85	38.80	-38	4,353	-0.87%
2024/03/15	6.1	39.96	0	0.00	39.70	6.1	4,579	0.13%
2024/03/14	5	40.27	2	40.25	40.20	3	4,547	0.07%
2024/03/13	12	41.13	7	41.73	40.70	5	4,537	0.11%
2024/03/12	30	41.23	0	0.00	41.20	30	4,493	0.67%
2024/03/11	30	41.90	3	42.25	41.60	27	4,453	0.61%
2024/03/08	78.3	42.29	38	42.16	42.35	40.3	4,322	0.93%
2024/03/07	2	39.98	3	40.43	39.95	-1	3,985	-0.03%
2024/03/05	9	40.30	1	40.75	40.10	8	3,980	0.20%
2024/03/04	1	40.10	3	40.30	40.10	-2	3,992	-0.05%
2024/03/01	4	39.98	3	40.20	39.90	1	4,022	0.02%
2024/02/27	4	40.20	0	0.00	39.90	4	4,006	0.10%
2024/02/26	9	40.78	5	40.67	40.40	4	3,992	0.10%
2024/02/23	5	41.42	5	41.75	41.00	0	3,963	0.00%
2024/02/22	8	41.33	4	41.51	41.20	4	3,963	0.10%
2024/02/21	5	41.19	2	41.30	41.20	3	3,965	0.08%
2024/02/20	3	41.45	2	41.68	41.30	1	3,960	0.03%
2024/02/19	3	41.72	5	41.72	41.70	-2	3,969	-0.05%
2024/02/16	0	41.45	4	41.30	41.40	-4	3,966	-0.10%
2024/02/15	1	40.95	4	41.09	41.20	-3	3,965	-0.08%
2024/02/05	1	40.80	0	0.00	40.70	1	3,961	0.03%
2024/02/02	2	40.80	0	0.00	41.00	2	3,969	0.05%
2024/02/01	2	40.75	0	0.00	41.00	2	4,014	0.05%
2024/01/31	1	41.30	2	41.35	41.25	-1	4,029	-0.02%
2024/01/30	0.4	40.81	0	0.00	40.55	0.4	4,055	0.01%
2024/01/29	2	41.25	2	41.35	41.30	0	4,119	0.00%
2024/01/26	10	41.50	1	41.30	41.35	9	4,131	0.22%
2024/01/25	0.1	41.83	0	0.00	41.50	0.1	4,137	0.00%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/22	3	42.47	3	42.62	42.55	0	4,248	0.00%
2024/01/19	0	0.00	0.9	42.05	42.15	-0.9	4,291	-0.02%
2024/01/17	1	42.35	4	42.20	42.20	-3	4,333	-0.07%
2024/01/15	2	43.15	2	43.40	43.15	0	4,308	0.00%
2024/01/12	0	0.00	1	42.65	42.75	-1	4,315	-0.02%
2024/01/11	2	42.68	1	42.85	42.80	1	4,325	0.02%
2024/01/10	0.1	42.50	9	42.35	42.35	-8.9	4,351	-0.20%
2024/01/09	0	0.00	10	43.25	43.05	-10	4,338	-0.23%
2024/01/08	11.1	43.73	0	0.00	43.55	11.1	4,326	0.26%
2024/01/05	1	43.20	10	43.25	43.05	-9	4,347	-0.21%
2024/01/04	11.3	42.98	1	43.45	43.25	10.3	4,341	0.24%
2024/01/03	4	42.91	8	43.08	43.20	-4	4,318	-0.09%
2024/01/02	0.1	43.25	0.5	43.25	43.05	-0.4	4,297	-0.01%
2023/12/29	2	43.30	0	0.00	43.30	2	4,298	0.05%
2023/12/28	9	43.73	0	0.00	43.55	9	4,277	0.21%
2023/12/27	3	44.23	1	44.90	43.95	2	4,250	0.05%
2023/12/26	1	43.85	1	43.80	44.15	0	4,172	0.00%
2023/12/25	8.1	43.83	0	0.00	43.75	8.1	4,130	0.20%
2023/12/22	4	44.25	0	0.00	44.10	4	4,096	0.10%
2023/12/21	5	44.18	2	44.38	44.05	3	4,051	0.07%
2023/12/20	13.1	44.83	0	0.00	44.65	13.1	3,989	0.33%
2023/12/19	13	44.97	17	45.00	45.00	-4	3,943	-0.10%
2023/12/18	13	47.39	16	48.03	46.05	-3	3,839	-0.08%
2023/12/15	28	48.52	27.6	48.69	48.05	0.4	3,768	0.01%
2023/12/14	11	46.54	17	47.07	47.40	-6	3,495	-0.17%
2023/12/13	55.1	47.77	21.2	47.63	46.45	33.9	3,474	0.98%
2023/12/12	29.2	46.32	26	45.92	47.60	3.2	3,179	0.10%
2023/12/11	6	44.40	4	44.45	44.20	2	2,933	0.07%
2023/12/08	3	44.50	8	44.55	44.50	-5	2,993	-0.17%
2023/12/07	1.1	44.34	0	0.00	43.80	1.1	3,090	0.03%
2023/12/06	1.1	44.36	1	44.55	44.35	0.1	3,137	0.00%
2023/12/05	4	44.61	3	44.85	44.45	1	3,194	0.03%
2023/12/04	6	45.32	3	45.57	45.00	3	3,281	0.09%
2023/12/01	11	45.10	8.1	45.07	45.10	2.9	3,339	0.09%
2023/11/30	6.1	45.31	5	45.45	45.00	1.1	3,365	0.03%
2023/11/29	7	44.91	13	45.14	45.20	-6	3,346	-0.18%
2023/11/28	0	0.00	7.1	44.40	44.85	-7.1	3,332	-0.21%
2023/11/27	3	44.03	3	44.22	43.85	0	3,299	0.00%
2023/11/24	2	43.98	4.1	44.21	43.85	-2.1	3,305	-0.06%
2023/11/22	0	43.65	0.2	43.76	43.70	-0.1	3,317	0.00%
2023/11/21	4.1	44.23	0.1	44.10	43.60	4	3,334	0.12%
2023/11/20	2	43.90	4	44.08	44.05	-2	3,340	-0.06%
2023/11/17	3	43.82	2	43.85	43.80	1	3,358	0.03%
2023/11/16	2	43.55	4	43.39	43.80	-2	3,373	-0.06%
2023/11/15	6	43.13	9	43.19	43.00	-3	3,371	-0.09%
2023/11/14	6.1	42.76	1	43.00	42.65	5.1	3,404	0.15%
2023/11/13	1.2	43.00	1	43.20	42.95	0.2	3,426	0.01%
2023/11/10	0	42.60	1	42.95	42.90	-1	3,449	-0.03%
2023/11/08	4	43.29	0	0.00	43.15	4	3,457	0.12%
2023/11/07	0	0.00	5	43.05	43.00	-5	3,444	-0.15%
2023/11/06	8.1	43.67	3	43.73	43.50	5.1	3,448	0.15%
2023/11/03	6	45.19	1	45.25	44.85	5	3,442	0.15%
2023/11/02	2	45.15	3	45.18	45.15	-1	3,480	-0.03%
2023/11/01	2	44.03	5	44.34	44.60	-3	3,501	-0.09%
2023/10/31	1	44.83	1	43.90	43.60	0	3,473	0.00%
2023/10/30	13	45.50	5.1	45.61	45.10	7.9	3,470	0.23%
2023/10/27	10	46.22	22	46.46	45.80	-12	3,464	-0.35%
2023/10/26	10.1	45.41	9	45.61	45.45	1.1	3,495	0.03%
2023/10/25	11.1	46.64	6	46.77	46.15	5.1	3,467	0.15%
2023/10/24	2	46.28	24	46.45	46.70	-22	3,475	-0.63%
2023/10/23	5.1	46.04	4	46.26	46.00	1.1	3,507	0.03%
2023/10/20	10	45.88	4	46.08	46.00	6	3,539	0.17%
2023/10/19	8.1	45.65	24	45.55	45.90	-15.9	3,586	-0.44%
2023/10/18	15	46.04	11	46.20	45.90	4	3,621	0.11%
2023/10/16	5.1	46.06	7	46.29	46.35	-1.9	3,738	-0.05%
2023/10/13	7.1	46.42	12	46.34	46.50	-4.9	3,861	-0.13%
2023/10/12	4	45.01	9	45.43	45.85	-5	3,963	-0.13%
2023/10/11	11	45.58	2	45.08	45.05	9	4,050	0.22%
2023/10/06	5	45.84	5	45.91	45.95	0	4,134	0.00%
2023/10/05	2.2	45.66	9	45.58	46.00	-6.8	4,280	-0.16%
2023/10/04	3	44.63	4	44.93	44.95	-1	4,411	-0.02%
2023/10/03	13	45.02	10	45.16	45.00	3	4,457	0.07%
2023/10/02	2	44.05	8	44.74	45.00	-6	4,520	-0.13%
2023/09/27	1	44.75	3	44.38	44.00	-2	4,641	-0.04%
2023/09/26	7	44.76	3	44.98	44.65	4	4,648	0.09%
2023/09/25	3	44.83	3	45.28	44.95	0	4,702	0.00%
2023/09/22	5.1	44.94	12	44.69	45.20	-6.9	4,714	-0.15%
2023/09/21	0	0.00	1	44.86	44.85	-1	4,742	-0.02%
2023/09/20	3	45.20	14	45.51	44.90	-11	4,817	-0.23%
2023/09/19	7	46.58	0	0.00	45.70	7	4,900	0.14%
2023/09/18	11	46.88	6.5	46.96	46.70	4.5	4,853	0.09%
2023/09/15	11	46.46	17	46.69	46.50	-6	4,802	-0.12%
2023/09/14	12	46.07	12	46.23	46.00	0	4,750	0.00%
2023/09/13	10	45.97	9	46.01	45.90	1	4,749	0.02%
2023/09/12	4.1	45.64	11	45.50	45.65	-6.9	4,776	-0.15%
2023/09/11	4	44.63	13.1	44.69	44.40	-9.1	4,792	-0.19%
2023/09/08	15.1	44.88	10	44.96	44.85	5.1	5,009	0.10%
2023/09/07	12	44.78	11	44.96	44.85	1	4,970	0.02%
2023/09/06	15	43.93	10.1	44.25	44.30	4.9	4,892	0.10%
2023/09/05	13	43.55	13	43.60	43.55	0	4,848	0.00%
2023/09/04	17	43.04	14	43.24	43.20	3	4,859	0.06%
2023/09/01	7	42.93	13.1	43.05	43.10	-6.1	4,864	-0.13%
2023/08/31	11	42.70	5	42.90	42.60	6	4,871	0.12%
2023/08/30	10	42.48	6	42.58	42.45	4	4,885	0.08%
2023/08/29	5	42.08	19	42.46	42.50	-14	4,909	-0.28%
2023/08/28	10	42.15	9	42.28	42.00	1	4,910	0.02%
2023/08/25	2	41.65	5	42.10	42.15	-3	4,910	-0.06%
2023/08/24	7	41.77	7	42.05	41.75	0	4,913	0.00%
2023/08/23	11	42.07	10	42.06	42.00	1	4,928	0.02%
2023/08/22	8	41.29	11.5	41.55	41.65	-3.5	4,921	-0.07%
2023/08/21	9	41.10	9	41.31	41.10	0	4,900	0.00%
2023/08/18	4	41.26	9	41.18	41.25	-5	4,893	-0.10%
2023/08/17	1	40.80	6	40.45	40.80	-5	4,877	-0.10%
2023/08/16	5	39.53	7	39.44	39.90	-2	4,857	-0.04%
2023/08/15	0	0.00	0.1	40.87	39.25	-0.1	4,833	0.00%
2023/08/11	12	40.09	5	40.00	39.95	7	4,795	0.15%
2023/08/10	3	40.02	18	40.10	40.00	-15	4,773	-0.31%
2023/08/09	3	40.75	0	0.00	40.45	3	4,724	0.06%
2023/08/08	5.1	41.81	22	41.60	41.50	-16.9	4,637	-0.36%
2023/08/07	7	42.24	6	42.41	42.30	1	4,601	0.02%
2023/08/04	2.1	42.18	5	42.49	42.70	-3	4,583	-0.06%
2023/08/02	6.1	42.32	4	42.45	42.45	2.1	4,603	0.05%
2023/08/01	0	43.00	2	43.03	43.05	-2	4,540	-0.04%
2023/07/31	19	42.85	0	0.00	42.50	19	4,534	0.42%
2023/07/28	6.1	43.49	3	43.73	43.50	3.1	4,463	0.07%
2023/07/27	3	43.55	5	43.60	43.60	-2	4,464	-0.04%
2023/07/26	2	43.07	5	43.00	42.75	-3	4,454	-0.07%
2023/07/25	7	43.87	4	43.30	43.55	3	4,430	0.07%
2023/07/24	11	43.32	9	43.11	43.05	2	4,423	0.05%
2023/07/21	5.1	44.52	5	44.66	44.40	0.1	4,421	0.00%
2023/07/20	2	45.65	2	45.83	45.60	0	4,426	0.00%
2023/07/19	19	46.43	7	46.86	45.60	12	4,456	0.27%
2023/07/18	83	48.64	14	48.70	48.60	69	4,399	1.57%
2023/07/17	30	48.77	5	48.66	48.90	25	4,293	0.58%
2023/07/14	10	47.97	8	47.88	48.45	2	4,239	0.05%
2023/07/13	11	47.80	5.2	48.30	47.35	5.9	4,166	0.14%
2023/07/12	10	47.84	15	47.84	48.10	-5	4,123	-0.12%
2023/07/11	8	47.66	12	47.97	47.80	-4	4,014	-0.10%
2023/07/10	11	47.27	1	47.20	47.30	10	3,981	0.25%
2023/07/07	12	46.60	12	46.36	46.70	0	3,963	0.00%
2023/07/06	6.2	47.65	0	0.00	47.75	6.2	3,922	0.16%
2023/07/05	0	0.00	1.1	47.32	47.35	-1.1	3,870	-0.03%
2023/07/04	2	46.80	93	46.88	46.75	-91	3,838	-2.37%
2023/07/03	0	0.00	2	47.40	47.30	-2	3,841	-0.05%
2023/06/30	11	47.06	1	47.10	47.30	10	3,822	0.26%
2023/06/29	3	46.77	16	46.95	46.95	-13	3,842	-0.34%
2023/06/28	20	47.14	7.1	47.09	47.20	12.9	3,834	0.34%
2023/06/27	10	47.05	6	46.73	46.60	4	3,836	0.10%
2023/06/26	4.1	46.35	2	46.23	46.15	2.1	3,751	0.06%
2023/06/21	1	45.85	0	0.00	46.15	1	3,831	0.03%
2023/06/20	3	45.95	3	45.85	45.95	0	3,980	0.00%
2023/06/19	1	46.50	1	46.25	46.25	0	4,117	0.00%
2023/06/16	12	46.05	10	46.52	46.65	2	4,269	0.05%
2023/06/15	10	46.23	5.1	46.25	46.40	4.9	4,270	0.12%
2023/06/14	17	46.01	33.4	45.93	46.30	-16.4	4,244	-0.39%
2023/06/13	4	44.49	5.3	44.55	44.50	-1.3	4,099	-0.03%
2023/06/12	12	43.75	106	43.96	43.85	-94	4,195	-2.24%	大賣/
2023/06/09	7	43.84	0	0.00	43.90	7	4,224	0.17%
2023/06/08	10	44.63	0	0.00	44.05	10	4,254	0.24%
2023/06/07	2	45.00	0	0.00	45.20	2	4,335	0.05%
2023/06/06	1	44.91	0	0.00	45.20	1	4,371	0.02%
2023/06/05	2	45.35	1	45.40	45.40	1	4,430	0.02%
2023/06/02	0	0.00	12	44.96	44.75	-12	4,433	-0.27%
2023/06/01	5	44.62	0	0.00	44.65	5	4,454	0.11%
2023/05/31	5	44.77	5	44.89	44.95	0	4,466	0.00%
2023/05/30	2	44.80	5	44.97	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	14.1	44.78	44.80	-14.1	4,461	-0.32%
2023/05/26	0	44.00	15	44.38	44.05	-15	4,455	-0.34%
2023/05/24	1	43.85	1	44.00	44.00	0	4,492	0.00%
2023/05/23	0	0.00	6	44.16	44.10	-6	4,510	-0.13%
2023/05/22	0	0.00	10	43.70	43.70	-10	4,504	-0.22%
2023/05/18	2	43.35	1	43.55	43.50	1	4,597	0.02%
2023/05/17	0	43.15	0	43.25	43.00	0	4,643	0.00%
2023/05/16	0	42.85	0	0.00	42.80	0	4,638	0.00%
2023/05/15	5	42.32	5	42.05	42.25	0	4,660	0.00%
2023/05/11	2	42.35	0	0.00	42.05	2	4,834	0.04%
2023/05/09	2	42.61	0	0.00	42.60	2	4,975	0.04%
2023/05/08	1	43.85	0	0.00	43.80	1	4,988	0.02%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	3	44.00	0	0.00	44.10	3	5,198	0.06%
2023/05/02	1	44.15	1	43.80	44.00	0	5,268	0.00%
2023/04/28	11	43.53	0	0.00	43.20	11	5,378	0.21%
2023/04/27	0	0.00	1	43.00	43.20	-1	5,360	-0.02%
2023/04/26	1	42.35	0	0.00	42.50	1	5,334	0.02%
2023/04/25	13	42.95	10	43.05	42.55	3	5,320	0.06%
2023/04/24	4	43.81	1	43.65	43.55	3	5,314	0.06%
2023/04/21	0	0.00	3	44.35	44.10	-3	5,301	-0.06%
2023/04/20	0.1	45.40	3	45.50	45.15	-3	5,273	-0.06%
2023/04/19	2	45.40	0	0.00	45.25	2	5,337	0.04%
2023/04/18	1.1	46.30	15	46.37	46.15	-14	5,261	-0.27%
2023/04/17	7	46.15	36	46.22	46.15	-29	5,238	-0.55%
2023/04/14	25	46.80	5	46.85	46.70	20	5,182	0.39%
2023/04/13	8	47.03	17	47.30	46.85	-9	5,147	-0.18%
2023/04/12	2	47.83	0	0.00	48.35	2	5,035	0.04%
2023/04/11	4	48.40	1	48.40	48.30	3	4,993	0.06%
2023/04/10	4	48.58	0.1	47.80	48.65	3.9	4,980	0.08%
2023/04/07	0	0.00	6	47.88	47.90	-6	4,918	-0.12%
2023/04/06	12	47.74	16	47.60	47.60	-4	4,906	-0.08%
2023/03/31	0	0.00	0	48.90	48.50	0	4,867	0.00%
2023/03/30	1	48.70	0	0.00	48.65	1	4,837	0.02%
2023/03/29	7	48.29	0	0.00	48.00	7	4,819	0.15%
2023/03/28	1	48.60	1	49.15	48.10	0	4,807	0.00%
2023/03/27	10	49.03	1	49.00	48.90	9	4,706	0.19%
2023/03/24	6	49.40	4	49.36	49.35	2	4,633	0.04%
2023/03/23	11	49.13	21	49.07	49.55	-10	4,531	-0.22%
2023/03/22	6	48.39	3	48.82	48.90	3	4,355	0.07%
2023/03/21	4	48.16	11	48.21	47.70	-7	4,191	-0.17%
2023/03/20	1	46.50	1	46.50	47.20	0	4,007	0.00%
2023/03/17	1	46.55	3	46.95	46.20	-2	3,945	-0.05%
2023/03/16	10	46.32	8	46.28	46.45	2	3,860	0.05%
2023/03/15	0	0.00	4	46.18	45.95	-4	3,782	-0.11%
2023/03/14	2	44.10	2	44.60	44.90	0	3,738	0.00%
2023/03/13	3.5	44.55	4	44.68	44.75	-0.5	3,733	-0.01%
2023/03/10	14	46.37	12	46.39	45.40	2	3,731	0.05%
2023/03/09	0	46.60	0	0.00	46.20	0	3,782	0.00%
2023/03/08	0	0.00	2	46.73	46.90	-2	3,772	-0.05%
2023/03/07	0	46.20	11	46.29	46.10	-11	3,742	-0.29%
2023/03/06	0	46.05	8	45.70	46.05	-8	3,738	-0.21%
2023/03/03	4.1	44.90	0	0.00	45.00	4.1	3,738	0.11%
2023/03/02	2	45.03	0	0.00	44.75	2	3,832	0.05%
2023/03/01	1.1	44.84	4	45.11	45.10	-2.9	3,897	-0.08%
2023/02/24	4	44.80	0	0.00	44.90	4	3,889	0.10%
2023/02/23	0	0.00	1	45.30	45.35	-1	3,899	-0.03%
2023/02/22	5	44.98	4.1	45.11	45.15	0.9	3,948	0.02%
2023/02/21	6	45.92	0	0.00	45.85	6	3,949	0.15%
2023/02/20	2	46.38	0	0.00	46.35	2	4,028	0.05%
2023/02/17	0	46.20	5	46.20	46.25	-5	4,126	-0.12%
2023/02/16	0	46.10	14	45.71	46.45	-14	4,165	-0.34%
2023/02/15	27.1	44.89	18	45.08	45.05	9.1	4,284	0.21%
2023/02/14	1	45.05	1.4	45.19	45.05	-0.4	4,354	-0.01%
2023/02/13	4	45.23	0	0.00	45.15	4	4,433	0.09%
2023/02/10	13	45.87	3	46.18	45.70	10	4,528	0.22%
2023/02/09	14	46.73	21.2	46.76	46.65	-7.2	4,594	-0.16%
2023/02/08	6.1	46.36	4	46.43	46.15	2.1	4,578	0.05%
2023/02/07	3	45.50	5	45.74	46.20	-2	4,562	-0.04%
2023/02/06	1.1	44.99	1	44.90	44.70	0.1	4,616	0.00%
2023/02/03	0	45.85	7	45.57	45.55	-7	4,610	-0.15%
2023/02/02	11	46.07	13	46.22	46.10	-2	4,610	-0.04%
2023/02/01	11	45.18	3	45.57	45.50	8	4,585	0.17%
2023/01/31	4	44.81	1	44.75	44.85	3	4,618	0.06%
2023/01/30	4	44.03	5	44.04	44.50	-1	4,570	-0.02%
2023/01/16	0	0.00	2	42.18	42.20	-2	4,562	-0.04%
2023/01/13	0	42.10	0	0.00	41.80	0	4,593	0.00%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	7	43.64	2	43.78	43.90	5	4,666	0.11%
2023/01/09	10	44.19	6	43.90	44.25	4	4,683	0.09%
2023/01/06	2	42.30	0	0.00	42.50	2	4,652	0.04%
2023/01/05	1	42.10	0	0.00	41.65	1	4,758	0.02%
2023/01/03	5	41.30	0	0.00	41.45	5	4,896	0.10%
2022/12/30	4	40.90	0	0.00	40.80	4	4,942	0.08%
2022/12/29	0	0.00	1	40.65	41.00	-1	5,014	-0.02%
2022/12/27	0	0.00	1	42.50	42.15	-1	5,257	-0.02%
2022/12/23	0	0.00	0	41.80	41.80	0	5,471	0.00%
2022/12/20	1	42.45	0	0.00	41.85	1	6,069	0.02%
2022/12/19	0	43.90	0	0.00	43.40	0	6,280	0.00%
2022/12/14	0	0.00	2	44.43	44.80	-2	6,467	-0.03%
2022/12/13	3	43.78	2	44.20	43.85	1	6,483	0.02%
2022/12/12	7	43.82	5	43.60	43.75	2	6,505	0.03%
2022/12/09	2	44.68	1	45.00	44.25	1	6,550	0.02%
2022/12/08	3	44.85	3	44.60	44.85	0	6,563	0.00%
2022/12/07	2	45.43	1.1	45.86	44.75	0.9	6,595	0.01%
2022/12/06	7	46.47	0	0.00	46.00	7	6,609	0.11%
2022/12/05	10	47.69	1	47.70	47.70	9	6,613	0.14%
2022/12/02	13	47.63	8	47.73	47.60	5	6,622	0.08%
2022/12/01	10	47.85	9	47.51	47.70	1	6,644	0.02%
2022/11/30	7.1	46.00	8	45.93	45.95	-0.9	6,594	-0.01%
2022/11/29	1	44.40	1	44.85	45.20	0	6,728	0.00%
2022/11/28	4	45.83	1	45.60	45.55	3	6,740	0.04%
2022/11/25	1	46.60	0	0.00	45.90	1	6,802	0.01%
2022/11/24	3	46.45	20	46.29	46.50	-17	6,820	-0.25%
2022/11/23	19	45.95	12	46.48	45.20	7	6,795	0.10%
2022/11/22	8	45.68	0	0.00	45.65	8	6,842	0.12%
2022/11/21	8	46.19	0	0.00	45.85	8	7,128	0.11%
2022/11/18	2	45.70	1	45.95	45.65	1	7,432	0.01%
2022/11/17	1	45.70	1	46.20	46.20	0	7,423	0.00%
2022/11/16	3	45.82	57	45.99	46.10	-54	7,464	-0.72%
2022/11/15	1	45.50	2	45.65	46.00	-1	7,430	-0.01%
2022/11/14	3	44.88	7	44.89	45.00	-4	7,468	-0.05%
2022/11/11	14	45.65	4.1	45.46	44.75	9.9	7,530	0.13%
2022/11/10	3.1	43.77	18	43.26	43.80	-15	7,430	-0.20%
2022/11/09	13	42.69	45	42.94	43.00	-32	7,527	-0.43%
2022/11/08	49	42.47	38.1	42.83	42.25	10.9	7,570	0.14%
2022/11/07	26	41.79	11	42.29	42.35	15	7,805	0.19%
2022/11/04	15	41.62	0	0.00	42.20	15	8,032	0.19%
2022/11/03	9	41.33	9	40.92	41.40	0	8,027	0.00%
2022/11/02	9	40.83	6	41.03	41.00	3	8,098	0.04%
2022/11/01	4	40.26	5	40.22	40.20	-1	8,034	-0.01%
2022/10/31	2	39.65	3	39.97	39.90	-1	8,129	-0.01%
2022/10/28	12	39.22	10	39.38	39.05	2	8,131	0.02%
2022/10/27	5	39.30	5	39.29	39.95	0	8,121	0.00%
2022/10/26	1	37.70	1	38.35	37.60	0	8,063	0.00%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/24	4	39.13	2	39.93	38.95	2	8,111	0.02%
2022/10/21	0	0.00	2	38.85	39.05	-2	8,078	-0.02%
2022/10/20	4	38.71	3	38.87	38.70	1	8,089	0.01%
2022/10/19	2	39.60	2	39.60	39.00	0	8,105	0.00%
2022/10/18	1	40.35	3	39.48	39.55	-2	8,090	-0.02%
2022/10/17	5	38.77	13	38.42	39.80	-8	8,162	-0.10%
2022/10/14	15	38.84	15	38.75	38.95	0	8,231	0.00%
2022/10/13	4	36.89	7	37.49	36.40	-3	8,282	-0.04%
2022/10/12	3	38.67	3	38.77	38.70	0	8,242	0.00%
2022/10/11	2	38.60	0	0.00	38.40	2	8,291	0.02%
2022/10/07	1	40.60	1.1	41.08	40.60	-0.1	8,336	0.00%
2022/10/06	3	40.73	0	0.00	41.10	3	8,352	0.04%
2022/10/05	8	41.19	15	41.33	40.80	-7	8,345	-0.08%
2022/10/04	2	39.85	2	39.68	39.90	0	8,311	0.00%
2022/10/03	5	38.95	0	0.00	38.60	5	8,391	0.06%
2022/09/30	0	0.00	3	37.75	39.45	-3	8,407	-0.04%
2022/09/29	27	38.88	27	38.48	38.30	0	8,428	0.00%
2022/09/28	9	38.86	2	39.40	37.90	7	8,439	0.08%
2022/09/27	20	39.24	20	38.73	40.30	0	8,331	0.00%
2022/09/26	41	41.67	18.4	41.94	40.15	22.7	8,083	0.28%
2022/09/23	4	45.08	6.1	44.67	44.60	-2.1	7,976	-0.03%
2022/09/22	7	44.76	1	44.75	45.80	6	7,992	0.08%
2022/09/21	10	45.93	27	45.59	45.35	-17	7,978	-0.21%
2022/09/20	16	46.96	2	47.10	46.60	14	7,971	0.18%
2022/09/19	1	47.65	6	47.54	46.80	-5	8,015	-0.06%
2022/09/16	5	47.65	16	47.92	47.25	-11	8,045	-0.14%
2022/09/15	4.1	49.14	1	48.40	48.25	3.1	8,114	0.04%
2022/09/14	3	47.82	5	48.22	48.80	-2	8,186	-0.02%
2022/09/13	5	49.22	7	49.09	48.90	-2	8,228	-0.02%
2022/09/12	3	49.17	11	49.34	49.30	-8	8,309	-0.10%
2022/09/08	16	47.68	8	47.65	48.00	8	8,404	0.10%
2022/09/07	1.1	46.53	2	46.88	46.50	-0.9	8,480	-0.01%
2022/09/06	33	48.06	33	48.29	47.30	0	8,494	0.00%
2022/09/05	7.1	49.35	12	49.96	48.50	-4.9	8,483	-0.06%
2022/09/02	23	51.34	8	51.53	51.00	15	8,479	0.18%
2022/09/01	4	51.30	0	0.00	51.10	4	8,484	0.05%
2022/08/31	11	51.76	5.5	51.89	52.20	5.5	8,464	0.07%
2022/08/30	12	51.69	8.5	51.61	52.00	3.5	8,477	0.04%
2022/08/29	11	50.76	38.5	50.71	50.70	-27.5	8,441	-0.33%
2022/08/26	74	53.75	7	53.14	52.70	67	8,393	0.80%
2022/08/25	15.1	52.61	24	52.80	53.60	-8.9	8,176	-0.11%
2022/08/24	3	50.60	12	51.00	50.30	-9	7,970	-0.11%
2022/08/23	8	50.21	27	50.08	50.70	-19	8,204	-0.23%
2022/08/22	14	50.81	7.3	50.94	50.80	6.7	8,484	0.08%
2022/08/19	35	51.86	8	51.88	51.60	27	8,626	0.31%
2022/08/18	9	50.74	9	50.86	51.50	0	8,886	0.00%
2022/08/17	3	51.03	0.5	51.02	50.90	2.6	8,984	0.03%
2022/08/16	12	51.25	37.3	51.16	51.00	-25.3	9,064	-0.28%
2022/08/15	20	50.03	18.5	50.10	50.20	1.5	8,954	0.02%
2022/08/12	29	50.33	43	50.45	50.30	-14	8,964	-0.16%
2022/08/11	37	49.64	28	49.55	49.60	9	8,792	0.10%
2022/08/10	3	46.93	1	47.60	47.60	2	8,698	0.02%
2022/08/09	5	47.18	2	47.13	47.10	3	8,845	0.03%
2022/08/08	2	45.85	0	0.00	45.95	2	9,344	0.02%
2022/08/05	34	45.79	4	46.14	46.50	30	9,800	0.31%
2022/08/04	0	0.00	41	44.64	45.30	-41	9,801	-0.42%
2022/08/03	0	0.00	4	45.00	45.10	-4	9,954	-0.04%
2022/08/02	2	45.65	1	45.60	45.45	1	10,187	0.01%
2022/08/01	2	47.28	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	47.65	0	0.00	47.75	1	10,543	0.01%
2022/07/27	1	46.65	10	46.88	47.15	-9	10,957	-0.08%
2022/07/26	12	46.16	0	0.00	45.90	12	10,981	0.11%
2022/07/25	1	47.20	6	47.53	47.55	-5	11,009	-0.05%
2022/07/22	5	48.63	24	48.73	48.10	-19	11,136	-0.17%
2022/07/21	24	48.32	10.3	48.53	48.95	13.7	11,207	0.12%
2022/07/20	2	47.83	8	47.83	47.25	-6	11,225	-0.05%
2022/07/19	5	46.49	7	46.41	46.55	-2	11,345	-0.02%
2022/07/18	3	47.92	2	48.10	48.20	1	11,402	0.01%
2022/07/15	4	46.66	4.2	47.20	47.55	-0.2	11,364	0.00%
2022/07/14	1	46.15	23	45.52	46.15	-22	11,335	-0.19%
2022/07/13	9	45.17	6	45.68	44.80	3	11,443	0.03%
2022/07/12	27	45.18	2	45.85	44.00	25	11,600	0.22%
2022/07/11	12	47.16	9	47.70	47.30	3	11,749	0.03%
2022/07/08	2	46.25	17	46.18	46.40	-15	11,789	-0.13%
2022/07/07	8	44.81	10	44.72	44.90	-2	11,800	-0.02%
2022/07/06	7	45.06	1	43.35	43.30	6	12,100	0.05%
2022/07/05	2	45.15	7.1	45.96	46.00	-5.1	12,371	-0.04%
2022/07/04	2	44.93	2.2	45.00	44.55	-0.2	12,364	0.00%
2022/07/01	12.2	47.40	27	47.34	45.05	-14.8	12,365	-0.12%
2022/06/30	80	48.15	23	48.55	48.05	57	12,273	0.46%
2022/06/29	20	50.50	1	50.50	50.50	19	12,324	0.15%
2022/06/28	16	51.01	4	50.95	51.00	12	12,440	0.10%
2022/06/27	11	51.85	25	52.11	52.40	-14	12,592	-0.11%
2022/06/24	0	0.00	1	50.50	50.50	-1	12,776	-0.01%
2022/06/23	63	49.64	7.4	49.76	49.95	55.6	13,229	0.42%
2022/06/22	17	50.98	3	50.70	50.20	14	14,000	0.10%
2022/06/21	7	51.31	14	51.59	52.40	-7	14,530	-0.05%
2022/06/20	6	51.07	4	52.25	50.20	2	14,839	0.01%
2022/06/17	4	52.60	15	53.11	52.60	-11	14,885	-0.07%
2022/06/16	0.2	55.90	4	54.85	54.60	-3.8	14,888	-0.03%
2022/06/15	4	57.68	1	58.10	57.00	3	14,993	0.02%
2022/06/14	3	57.30	3	57.73	58.40	0	15,309	0.00%
2022/06/13	7.2	57.80	32	59.04	57.70	-24.9	15,378	-0.16%
2022/06/10	5.1	60.34	16	60.54	60.50	-10.9	15,371	-0.07%
2022/06/09	2.2	61.25	4	61.45	61.00	-1.8	15,626	-0.01%
2022/06/08	9	61.47	10	61.84	60.80	-1	15,664	-0.01%
2022/06/07	5	61.00	2	61.10	61.30	3	15,905	0.02%
2022/06/06	2	60.80	0	0.00	61.00	2	16,035	0.01%
2022/06/02	8	61.70	30	61.84	61.60	-22	16,288	-0.14%
2022/06/01	34	61.62	18	61.82	61.60	16	16,483	0.10%
2022/05/31	17	62.38	13	62.72	62.30	4	16,488	0.02%
2022/05/30	14	62.03	4.1	62.13	62.00	9.9	16,441	0.06%
2022/05/27	2.5	60.84	7	61.11	60.70	-4.5	16,268	-0.03%
2022/05/26	18.5	60.27	4.1	60.82	60.00	14.4	16,175	0.09%
2022/05/25	11	59.62	8	58.90	59.80	3	15,883	0.02%
2022/05/24	6	58.35	13	59.37	57.50	-7	15,892	-0.04%
2022/05/23	2	59.65	5	59.90	59.40	-3	15,785	-0.02%
2022/05/20	4	59.43	5	59.04	59.60	-1	15,830	-0.01%
2022/05/19	18	58.59	17	58.29	59.60	1	15,801	0.01%
2022/05/18	13	59.35	6	59.57	59.30	7	15,781	0.04%
2022/05/17	21	58.80	53	59.23	60.10	-32	15,738	-0.20%
2022/05/16	29	59.94	41.9	61.10	58.60	-12.9	15,715	-0.08%
2022/05/13	41.1	59.23	47.6	59.01	59.70	-6.5	15,340	-0.04%
2022/05/12	0	0.00	3	55.80	55.50	-3	15,166	-0.02%
2022/05/11	8	57.66	4	57.13	56.90	4	15,825	0.03%
2022/05/10	40	56.71	39	55.45	58.00	1	16,239	0.01%
2022/05/09	17	57.23	16.1	56.69	56.60	0.9	16,322	0.01%
2022/05/06	4	55.63	5.1	55.26	55.50	-1.1	16,342	-0.01%
2022/05/05	3.1	57.19	9	57.27	57.80	-6	16,717	-0.04%
2022/05/04	10	56.21	11.1	55.67	55.60	-1.1	16,714	-0.01%
2022/05/03	3	55.37	4.2	55.15	55.50	-1.2	16,822	-0.01%
2022/04/29	3	54.63	1	55.70	54.30	2	17,101	0.01%
2022/04/28	11.1	54.20	17	54.65	54.70	-5.9	17,318	-0.03%
2022/04/27	7	51.93	4	52.80	53.80	3	17,354	0.02%
2022/04/26	36.2	55.02	4	55.60	54.70	32.2	17,287	0.19%
2022/04/25	16	55.07	7	55.23	54.20	9	17,357	0.05%
2022/04/22	16.1	58.48	0	0.00	57.90	16.1	17,523	0.09%
2022/04/21	2	59.90	2	59.90	59.90	0	17,766	0.00%
2022/04/20	5	59.42	10	59.20	58.90	-5	18,011	-0.03%
2022/04/19	31.1	59.78	3	60.33	59.30	28.1	18,412	0.15%
2022/04/18	7	59.69	13	60.20	59.00	-6	18,403	-0.03%
2022/04/15	43.1	59.40	27	59.89	58.40	16.1	18,432	0.09%
2022/04/14	33	61.21	1	61.40	60.80	32	18,655	0.17%
2022/04/13	3	62.07	34	62.12	62.40	-31	18,634	-0.17%
2022/04/12	32.2	61.75	23	61.73	60.90	9.2	18,821	0.05%
2022/04/11	19.2	65.63	4	63.80	62.60	15.2	18,728	0.08%
2022/04/08	1	67.70	10	68.00	68.00	-9	18,893	-0.05%
2022/04/07	5	68.38	13	69.29	68.00	-8	18,970	-0.04%
2022/04/06	5	68.32	3	68.50	69.40	2	19,232	0.01%
2022/04/01	10.1	67.83	5	67.66	69.00	5.1	19,662	0.03%
2022/03/31	66	69.21	24	69.13	68.90	42	19,841	0.21%
2022/03/30	21	69.82	20.1	70.20	69.80	1	19,946	0.00%
2022/03/29	25.1	70.07	26	70.42	70.00	-0.9	20,416	0.00%
2022/03/28	74.1	68.54	36	70.08	70.50	38.1	20,327	0.19%
2022/03/25	91.4	72.22	65	72.74	71.10	26.4	20,092	0.13%
2022/03/24	48.2	76.11	22	76.55	76.30	26.2	19,374	0.13%
2022/03/23	6	78.43	9.4	79.08	79.00	-3.4	19,064	-0.02%
2022/03/22	2	76.90	2.2	76.91	77.20	-0.2	19,631	0.00%
2022/03/21	31	76.49	8	76.34	75.80	23	19,753	0.12%
2022/03/18	8	75.20	11.2	75.11	75.30	-3.2	20,122	-0.02%
2022/03/17	14	73.23	32.2	73.58	74.90	-18.2	20,327	-0.09%
2022/03/16	10	71.10	8	71.44	70.40	2	20,662	0.01%
2022/03/15	16	71.00	20	70.87	70.20	-4	21,408	-0.02%
2022/03/14	35	72.90	11.1	73.09	72.50	23.9	23,269	0.10%
2022/03/11	5	70.42	0	0.00	71.40	5	23,531	0.02%
2022/03/10	18	72.50	17	71.85	71.70	1	24,096	0.00%
2022/03/09	25	68.96	30	68.49	68.60	-5	24,579	-0.02%
2022/03/08	14.2	68.79	29	71.23	68.10	-14.8	25,744	-0.06%
2022/03/07	16.4	72.86	3	72.43	72.00	13.4	27,870	0.05%
2022/03/04	7	76.57	17	77.47	76.50	-10	30,560	-0.03%
2022/03/03	12	77.42	44.1	77.73	77.40	-32.1	32,162	-0.10%
2022/03/02	18	75.98	6.4	75.41	76.30	11.6	33,425	0.03%
2022/03/01	6	73.98	7	74.20	75.20	-1	35,505	0.00%
2022/02/25	4	72.10	9	72.69	72.40	-5	37,159	-0.01%
2022/02/24	19.8	73.89	12	73.83	71.50	7.8	37,706	0.02%
2022/02/23	5	75.16	5	75.54	75.80	0	38,556	0.00%
2022/02/22	37.4	75.53	7	74.96	74.90	30.4	38,753	0.08%
2022/02/21	9	77.57	13	77.98	77.30	-4	38,827	-0.01%
2022/02/18	12	76.02	12.1	76.71	78.30	-0.1	39,120	0.00%
2022/02/17	20	77.49	28	77.83	77.00	-8	39,815	-0.02%
2022/02/16	24	79.15	23	78.97	78.10	1	39,830	0.00%
2022/02/15	40	78.23	51.3	78.76	77.80	-11.3	40,095	-0.03%
2022/02/14	37	78.06	42	78.26	77.80	-5	40,215	-0.01%
2022/02/11	102.1	79.38	116.1	79.72	79.70	-14	40,771	-0.03%	大買/大賣/
2022/02/10	73.3	77.31	71	77.02	78.10	2.3	40,750	0.01%
2022/02/09	35	74.81	29.3	74.71	74.70	5.7	40,664	0.01%
2022/02/08	27	72.99	23.3	73.13	73.00	3.7	41,039	0.01%
2022/02/07	23.6	73.19	5	72.40	73.40	18.6	40,868	0.05%
2022/01/26	24.6	75.43	11.1	75.58	76.80	13.5	40,695	0.03%
2022/01/25	19.2	75.88	15	75.95	75.40	4.2	41,051	0.01%
2022/01/24	20	74.77	16	73.48	75.30	4	41,508	0.01%
2022/01/21	10.4	74.45	12	74.81	73.10	-1.6	41,929	0.00%
2022/01/20	4.1	77.16	5	76.48	77.60	-0.9	41,885	0.00%
2022/01/19	11	77.12	8	77.15	77.10	3	41,826	0.01%
2022/01/18	26	79.26	23	79.46	78.60	3	41,937	0.01%
2022/01/17	90.1	79.38	71	79.41	79.30	19.1	41,950	0.05%
2022/01/14	12.4	77.44	4	77.55	78.10	8.4	42,033	0.02%
2022/01/13	11	79.76	7	79.69	79.60	4	42,427	0.01%
2022/01/12	8.3	78.86	10.4	79.56	78.20	-2.1	42,420	0.00%
2022/01/11	6.2	78.97	12.2	79.15	78.30	-6	42,167	-0.01%
2022/01/10	4.2	78.73	13	78.52	80.00	-8.8	42,243	-0.02%
2022/01/07	13.6	79.02	3.2	79.65	78.50	10.4	42,337	0.02%
2022/01/06	11.6	82.28	16	81.77	82.90	-4.4	41,989	-0.01%
2022/01/05	9.5	83.04	28	83.86	82.50	-18.6	42,144	-0.04%
2022/01/04	19	84.76	19	85.31	85.50	0	42,220	0.00%
2022/01/03	32	86.10	37	86.65	84.80	-5	42,114	-0.01%
2021/12/30	6	85.42	2	85.50	85.50	4	42,011	0.01%
2021/12/29	10	85.63	9	85.27	85.00	1	42,044	0.00%
2021/12/28	23.2	85.02	6	85.28	84.20	17.2	41,934	0.04%
2021/12/27	22	84.50	28	83.66	84.70	-6	41,756	-0.01%
2021/12/24	24.1	83.37	17	83.22	82.50	7.1	41,692	0.02%
2021/12/23	19	83.59	32.3	84.10	83.20	-13.3	41,679	-0.03%
2021/12/22	14	81.40	15	81.93	81.00	-1	41,410	0.00%
2021/12/21	30.1	81.12	5	81.16	81.20	25.1	41,428	0.06%
2021/12/20	2	82.50	13	82.82	82.20	-11	41,361	-0.03%
2021/12/17	65	83.26	5	83.38	82.40	60	41,536	0.14%
2021/12/16	57.1	85.53	49	85.41	84.50	8.1	41,773	0.02%
2021/12/15	34.1	81.70	13	81.73	81.80	21.1	41,044	0.05%
2021/12/14	14.3	81.34	45.2	81.45	81.60	-30.9	41,013	-0.08%
2021/12/13	26	83.30	23	83.41	82.80	3	40,747	0.01%
2021/12/10	67.1	85.36	68	85.14	84.90	-0.9	40,474	0.00%
2021/12/09	116	86.17	68	86.12	84.60	48	39,901	0.12%	大買/
2021/12/08	106.5	88.09	142.1	87.85	88.40	-35.7	39,235	-0.09%	大買/大賣/
2021/12/07	23	83.69	36	83.61	84.30	-13	37,600	-0.03%
2021/12/06	34.1	84.35	25	84.29	83.30	9	37,365	0.02%
2021/12/03	29	85.98	11.2	86.14	86.50	17.8	37,287	0.05%
2021/12/02	114.1	86.27	127.1	85.99	85.40	-13	37,252	-0.03%	大買/大賣/
2021/12/01	131.1	85.79	179	85.71	86.70	-47.9	36,316	-0.13%	大買/大賣/
2021/11/30	127.8	85.47	183.1	85.22	81.80	-55.4	34,565	-0.16%	大買/大賣/
2021/11/29	124.2	80.41	163	81.92	84.90	-38.9	32,731	-0.12%	大買/大賣/
2021/11/26	64.1	77.87	63.1	77.30	77.20	0.9	31,324	0.00%
2021/11/25	128.4	77.60	98.7	77.44	79.70	29.7	30,253	0.10%	大買/
2021/11/24	42	75.55	46.6	76.17	76.40	-4.5	28,302	-0.02%
2021/11/23	35	69.91	14	69.65	69.50	21	27,223	0.08%
2021/11/22	92.1	70.05	144	70.14	71.20	-52	27,501	-0.19%	大賣/
2021/11/19	11	67.99	8	68.50	67.30	3	27,702	0.01%
2021/11/18	17	67.91	6.1	68.42	67.70	10.9	27,758	0.04%
2021/11/17	16.1	68.58	16.5	69.01	68.90	-0.5	27,904	0.00%
2021/11/16	50.1	68.91	49	69.91	68.20	1.1	27,849	0.00%
2021/11/15	24	67.76	23	67.96	67.40	1	27,355	0.00%
2021/11/12	28	67.02	5	68.00	66.80	23	27,411	0.08%
2021/11/11	14.1	68.89	25	69.22	68.60	-10.9	27,191	-0.04%
2021/11/10	33.1	69.93	65.2	69.42	69.60	-32.1	27,049	-0.12%
2021/11/09	56	68.61	51	68.87	68.30	5	26,377	0.02%
2021/11/08	24	67.04	40	67.31	66.60	-16.1	25,834	-0.06%
2021/11/05	46	67.46	40.1	67.20	66.30	5.9	25,599	0.02%
2021/11/04	14.1	64.71	12	64.88	64.70	2	25,211	0.01%
2021/11/03	8	64.38	11	64.10	64.10	-3	25,388	-0.01%
2021/11/02	46.3	67.57	19	66.14	65.50	27.3	25,396	0.11%
2021/11/01	65	67.27	58.3	67.29	68.00	6.7	25,138	0.03%
2021/10/29	37.3	64.26	46.1	64.15	64.20	-8.8	24,825	-0.04%
2021/10/28	6	62.90	9	62.81	61.60	-3	24,286	-0.01%
2021/10/27	5	61.96	9	61.94	62.10	-4	24,335	-0.02%
2021/10/26	32.2	61.66	31	61.96	61.20	1.2	24,811	0.00%
2021/10/25	14	61.11	28	61.24	61.60	-14	25,087	-0.06%
2021/10/22	35.1	61.77	28.6	61.76	62.00	6.5	25,756	0.03%
2021/10/21	86.1	61.19	109.5	61.07	60.50	-23.4	26,940	-0.09%	大賣/
2021/10/20	66	58.63	63.3	58.81	58.30	2.7	27,151	0.01%
2021/10/19	9	57.60	7	57.66	57.10	2	27,572	0.01%
2021/10/18	9.1	56.94	9	56.88	56.80	0.1	28,329	0.00%
2021/10/15	35	58.20	13	58.14	58.80	22	28,865	0.08%
2021/10/14	17	55.60	9	55.67	55.10	8	29,007	0.03%
2021/10/13	17.1	56.31	4	56.75	54.90	13.1	29,386	0.04%
2021/10/12	10.6	58.45	12	58.35	57.70	-1.4	29,393	0.00%
2021/10/08	2	61.05	7	61.09	61.30	-5	29,452	-0.02%
2021/10/07	19	61.85	9	61.54	62.10	10	29,875	0.03%
2021/10/06	15	60.59	2	60.65	58.50	13	31,380	0.04%
2021/10/05	30	58.48	26.1	58.36	60.40	3.9	32,249	0.01%
2021/10/04	22	59.84	6	60.72	58.20	16	32,428	0.05%
2021/10/01	10.7	61.94	34	62.24	60.50	-23.3	33,205	-0.07%
2021/09/30	6	62.83	7	63.27	63.60	-1	34,625	0.00%
2021/09/29	13.8	63.80	31.4	64.63	63.20	-17.7	34,630	-0.05%
2021/09/28	8	67.38	4.1	67.94	67.10	3.9	34,636	0.01%
2021/09/27	16	69.03	31	69.26	68.10	-15	34,805	-0.04%
2021/09/24	35	69.82	37	69.98	69.00	-2	35,209	-0.01%
2021/09/23	84	69.77	23.5	70.07	69.60	60.5	35,387	0.17%
2021/09/22	9	69.28	10	69.17	69.30	-1	35,842	0.00%
2021/09/17	16	68.24	3	67.97	69.40	13	36,073	0.04%
2021/09/16	4	68.98	15	68.96	69.00	-11	36,748	-0.03%
2021/09/15	10	67.06	10	67.33	67.10	0	37,667	0.00%
2021/09/14	13	68.45	9	68.69	68.10	4	39,322	0.01%
2021/09/13	14	68.92	19	68.75	68.30	-5	40,604	-0.01%
2021/09/10	10	67.77	19	67.98	69.30	-9	41,229	-0.02%
2021/09/09	44	67.18	37	66.84	67.00	7	43,160	0.02%
2021/09/08	21.1	65.77	17	66.21	65.00	4.1	43,523	0.01%
2021/09/07	18.1	68.74	10	69.40	68.60	8.1	43,238	0.02%
2021/09/06	9.1	70.99	6.6	70.97	70.60	2.5	42,950	0.01%
2021/09/03	9	70.87	42.1	71.27	72.00	-33.1	42,853	-0.08%
2021/09/02	133	72.20	133.1	72.70	68.80	-0.1	43,072	0.00%	大買/大賣/
2021/09/01	14.1	69.88	36.7	69.90	70.70	-22.6	42,978	-0.05%
2021/08/31	32.4	70.28	26	70.08	70.40	6.4	43,744	0.01%
2021/08/30	20.7	69.69	3	70.03	69.60	17.7	43,580	0.04%
2021/08/27	24	69.93	12	69.21	68.70	12	43,718	0.03%
2021/08/26	29	69.95	108	69.39	70.20	-79	43,464	-0.18%	大賣/
2021/08/25	59	68.24	45.4	68.14	68.70	13.6	42,798	0.03%
2021/08/24	25	66.08	22	64.93	64.60	3	41,825	0.01%
2021/08/23	10	63.84	57	64.77	64.90	-47	41,991	-0.11%
2021/08/20	31	62.00	31	62.49	62.00	0	42,002	0.00%
2021/08/19	21	61.12	23.2	60.91	60.00	-2.2	42,029	-0.01%
2021/08/18	26	58.40	15.8	58.20	60.30	10.2	42,809	0.02%
2021/08/17	6.1	58.31	13.2	58.10	56.00	-7.1	42,930	-0.02%
2021/08/16	61.2	59.82	56	60.25	59.20	5.2	42,830	0.01%
2021/08/13	6	60.62	31	61.27	59.80	-25	42,736	-0.06%
2021/08/12	39	62.93	17	62.86	63.00	22	42,761	0.05%
2021/08/11	76.2	63.02	21	62.97	63.00	55.2	42,854	0.13%
2021/08/10	24.7	64.43	11	63.45	62.70	13.7	42,903	0.03%
2021/08/09	26.2	68.10	10	67.33	65.50	16.1	43,104	0.04%
2021/08/06	18	69.75	8.1	69.85	69.30	9.9	43,250	0.02%
2021/08/05	10.1	71.05	39	71.09	71.60	-29	43,441	-0.07%
2021/08/04	35.1	70.72	12	71.06	69.70	23.1	43,842	0.05%
2021/08/03	5	69.64	7.1	69.41	69.00	-2.1	43,935	0.00%
2021/08/02	16	69.12	25	69.01	68.70	-9	44,212	-0.02%
2021/07/30	34.1	70.97	34	72.06	69.80	0	44,358	0.00%
2021/07/29	21.1	69.43	16	69.12	71.80	5.1	44,148	0.01%
2021/07/28	47.2	67.03	46	67.20	67.60	1.2	44,340	0.00%
2021/07/27	254	73.53	231.6	74.17	71.70	22.4	44,608	0.05%	大買/大賣/
2021/07/26	232.1	71.89	230	71.78	71.20	2.1	43,726	0.00%	大買/大賣/
2021/07/23	49.2	68.80	77.3	69.57	67.90	-28.1	43,313	-0.06%
2021/07/22	169.3	69.66	322.2	68.99	69.30	-152.9	43,250	-0.35%	大買/大賣/鉅額交易
2021/07/21	281.1	67.27	226	67.22	66.40	55.1	43,084	0.13%	大買/大賣/
2021/07/20	46.1	65.64	224	66.22	65.10	-177.9	44,059	-0.40%	大賣/鉅額交易
2021/07/19	246	67.36	28	66.95	67.10	218	45,994	0.47%	大買/鉅額交易
2021/07/16	21	65.61	8	65.13	65.10	13	47,289	0.03%
2021/07/15	66	65.70	47	65.59	65.50	19	50,274	0.04%
2021/07/14	82	67.55	26	67.59	66.50	56	51,027	0.11%
2021/07/13	119.6	69.05	107	69.28	67.10	12.6	50,995	0.02%	大買/大賣/
2021/07/12	64	66.61	85	66.83	67.70	-21	49,305	-0.04%
2021/07/09	28	64.44	84	64.58	63.90	-56	48,631	-0.12%
2021/07/08	78	65.07	72.2	64.74	64.20	5.8	49,415	0.01%
2021/07/07	50	64.37	102.2	64.40	65.70	-52.2	49,823	-0.10%	大賣/
2021/07/06	15	61.39	52.1	61.03	60.70	-37.1	49,067	-0.08%
2021/07/05	39.1	62.11	14	62.11	62.00	25.1	50,883	0.05%
2021/07/02	25	60.69	29	59.96	61.30	-4	51,926	-0.01%
2021/07/01	36	59.63	190.1	59.49	58.80	-154.1	52,148	-0.30%	大賣/鉅額交易
2021/06/30	185.7	62.17	9	62.17	61.10	176.7	51,772	0.34%	大買/鉅額交易
2021/06/29	46.1	62.90	52	62.92	62.00	-5.9	51,477	-0.01%
2021/06/28	32.3	61.56	41	60.99	61.00	-8.7	50,641	-0.02%
2021/06/25	89	62.01	79.1	62.05	60.90	10	50,287	0.02%
2021/06/24	127	62.97	52	62.93	62.80	75	49,465	0.15%	大買/
2021/06/23	57	62.23	84	62.14	64.50	-27	48,366	-0.06%
2021/06/22	72	61.07	92.3	60.51	59.60	-20.3	46,598	-0.04%
2021/06/21	84	58.61	83	58.57	59.20	1	45,198	0.00%
2021/06/18	142.3	59.20	84	59.26	58.00	58.3	44,400	0.13%	大買/
2021/06/17	16	55.71	90.1	56.12	56.50	-74.1	42,212	-0.18%
2021/06/16	15.3	53.76	26	54.32	53.20	-10.7	41,615	-0.03%
2021/06/15	33	54.38	27	54.57	54.50	6	41,494	0.01%
2021/06/11	53	54.42	40	54.33	53.70	13	41,405	0.03%
2021/06/10	58.1	55.77	52.1	55.82	55.10	6	41,386	0.01%
2021/06/09	28	54.58	131.1	55.27	54.50	-103.1	40,538	-0.25%	大賣/鉅額交易
2021/06/08	72	54.22	116	54.78	53.40	-44	39,603	-0.11%	大賣/
2021/06/07	1	52.30	12	52.08	52.30	-11	38,610	-0.03%
2021/06/04	9	52.56	19.1	52.46	51.50	-10.1	38,533	-0.03%
2021/06/03	58.1	52.33	34	52.19	52.70	24.1	38,248	0.06%
2021/06/02	29	51.64	11	51.84	50.70	18	37,984	0.05%
2021/06/01	35.1	52.18	39	52.18	51.60	-3.9	37,889	-0.01%
2021/05/28	23	51.16	13	51.36	50.80	10	37,541	0.03%
2021/05/27	27	50.10	30	49.48	50.00	-3	37,595	-0.01%
2021/05/26	72.1	50.39	59	50.79	49.65	13.1	38,069	0.03%
2021/05/25	8	47.89	18	49.02	49.35	-10	37,991	-0.03%
2021/05/24	2	44.10	14	44.80	44.90	-12	37,818	-0.03%
2021/05/21	23	44.09	31	43.98	44.10	-8	37,958	-0.02%
2021/05/20	56	44.76	44	43.99	42.90	12	38,330	0.03%
2021/05/19	15	44.76	22.1	45.11	45.55	-7.1	38,318	-0.02%
2021/05/18	50	44.62	50.1	44.38	45.15	-0.1	38,251	0.00%
2021/05/17	153	40.57	68	42.91	41.35	85	38,136	0.22%	大買/
2021/05/14	63	46.16	32	44.89	44.45	31	37,652	0.08%
2021/05/13	155	45.26	171	45.81	46.10	-16	37,223	-0.04%	大買/大賣/
2021/05/12	174	45.62	74	47.85	45.20	100	36,716	0.27%	大買/
2021/05/11	58	48.97	102	49.35	48.10	-44	35,969	-0.12%	大賣/
2021/05/10	84	53.03	67.3	52.18	51.50	16.8	35,516	0.05%
2021/05/07	53.2	53.76	39	53.57	54.70	14.2	35,156	0.04%
2021/05/06	23	52.45	11	53.25	51.20	12	34,824	0.03%
2021/05/05	106.1	53.66	99.2	53.51	51.80	7	34,990	0.02%	大買/
2021/05/04	105	54.22	108.1	52.63	55.20	-3.1	34,372	-0.01%	大買/大賣/
2021/05/03	101.2	57.52	73.3	57.04	54.90	27.9	33,362	0.08%	大買/
2021/04/29	32.1	57.54	73	57.68	58.00	-40.9	32,885	-0.12%
2021/04/28	34.2	57.29	60	57.51	56.90	-25.8	32,626	-0.08%
2021/04/27	70	56.74	60	56.75	56.10	10	32,409	0.03%
2021/04/26	195.2	59.90	105	59.72	58.80	90.2	31,778	0.28%	大買/大賣/
2021/04/23	95	56.96	107	57.26	58.30	-12	30,344	-0.04%	大賣/
2021/04/22	151	56.88	213	55.48	53.00	-62	29,151	-0.21%	大買/大賣/
2021/04/21	202	56.16	162.4	57.15	56.40	39.6	27,746	0.14%	大買/大賣/
2021/04/20	32	50.56	68.1	52.02	52.90	-36.1	24,892	-0.15%
2021/04/19	39.2	47.69	37.1	47.21	48.15	2.1	23,884	0.01%
2021/04/16	30	46.37	16	46.32	46.15	14	23,470	0.06%
2021/04/15	27.1	46.15	23	45.95	46.50	4.1	23,342	0.02%
2021/04/14	34	47.85	63	46.98	46.55	-29	23,124	-0.13%
2021/04/13	199	50.78	194	51.00	48.20	5	22,165	0.02%	大買/大賣/
2021/04/12	43	49.36	91	49.68	48.60	-48	20,842	-0.23%
2021/04/09	139	49.12	166	49.30	48.55	-27	20,153	-0.13%	大買/大賣/
2021/04/08	75	46.64	131.8	47.19	48.00	-56.8	18,280	-0.31%	大賣/
2021/04/07	22	43.50	59.1	43.44	43.65	-37.1	17,193	-0.22%
2021/04/06	28	42.05	38	42.22	42.45	-10	17,560	-0.06%
2021/04/01	28	41.84	5	41.83	41.75	23	17,712	0.13%
2021/03/31	2	41.43	9	41.52	42.20	-7	17,669	-0.04%
2021/03/30	1	41.50	1	41.35	41.25	0	17,764	0.00%
2021/03/29	5	41.52	3	41.42	41.60	2	18,033	0.01%
2021/03/26	13	41.05	3	41.05	41.15	10	18,784	0.05%
2021/03/25	10	41.05	5	41.45	41.05	5	18,873	0.03%
2021/03/24	15	40.97	5	41.30	41.00	10	19,006	0.05%
2021/03/23	16	41.64	0	0.00	41.15	16	19,321	0.08%
2021/03/22	6	42.07	56	42.01	41.60	-50	19,501	-0.26%
2021/03/19	41	41.55	14	41.55	41.55	27	19,841	0.14%
2021/03/18	17.5	42.20	8	42.82	42.20	9.5	20,037	0.05%
2021/03/17	15.3	43.19	22	43.16	43.00	-6.7	20,750	-0.03%
2021/03/16	4	42.58	9	42.77	43.30	-5	21,165	-0.02%
2021/03/15	4	41.44	2	41.35	41.55	2	23,087	0.01%
2021/03/12	3	41.18	11	41.54	41.25	-8	24,180	-0.03%
2021/03/11	22	40.91	1.5	41.05	41.15	20.5	25,079	0.08%
2021/03/10	10	40.78	3	40.95	40.30	7	27,227	0.03%
2021/03/09	8	40.83	78	40.78	40.80	-70	28,202	-0.25%
2021/03/08	20	42.10	11	41.40	41.60	9	28,620	0.03%
2021/03/05	1	41.00	1	41.30	40.85	0	29,173	0.00%
2021/03/04	5	42.37	17	42.70	42.00	-12	29,757	-0.04%
2021/03/03	7	42.58	19	42.72	42.45	-12	29,771	-0.04%
2021/03/02	13.2	45.09	33	44.29	43.20	-19.8	29,757	-0.07%
2021/02/26	44	45.54	17	45.26	44.80	27	29,441	0.09%
2021/02/25	24.1	45.84	40	45.81	46.50	-15.9	28,947	-0.05%
2021/02/24	4	43.20	33	43.64	42.90	-29	28,334	-0.10%
2021/02/23	58.1	43.57	26	43.78	43.40	32.1	28,170	0.11%
2021/02/22	21	43.66	138.4	43.55	43.50	-117.4	27,996	-0.42%	大賣/鉅額交易
2021/02/19	2	42.83	42.3	42.97	43.25	-40.3	27,507	-0.15%
2021/02/18	72.1	42.27	10.3	42.25	42.45	61.8	27,405	0.23%
2021/02/17	9	40.67	17	40.87	40.90	-8	27,170	-0.03%
2021/02/05	15	38.91	3	38.85	38.65	12	26,937	0.04%
2021/02/04	1	39.00	3	39.27	38.95	-2	26,891	-0.01%
2021/02/03	2	39.45	0.3	39.95	39.40	1.7	26,883	0.01%
2021/02/02	6	39.58	7.4	39.94	39.70	-1.4	26,830	-0.01%
2021/02/01	7	39.01	18	39.27	39.00	-11	26,794	-0.04%
2021/01/29	11	41.07	35	39.85	40.00	-24	26,700	-0.09%
2021/01/28	19	40.74	17	41.02	41.00	2	26,567	0.01%
2021/01/27	16	41.20	18	41.86	41.45	-2	26,466	-0.01%
2021/01/26	6	40.30	7	39.84	40.20	-1	25,920	0.00%
2021/01/25	16	40.37	11	40.32	40.40	5	25,874	0.02%
2021/01/22	20	39.90	22	39.93	40.45	-2	25,767	-0.01%
2021/01/21	40	39.01	34	38.47	38.35	6	25,526	0.02%
2021/01/20	44	40.20	74	40.26	39.20	-30	25,271	-0.12%
2021/01/19	29	43.51	27	43.31	42.95	2	24,844	0.01%
2021/01/18	29	43.14	8.1	43.41	43.45	21	24,675	0.08%
2021/01/15	123.1	44.35	54.2	44.31	43.85	68.9	24,390	0.28%	大買/
2021/01/14	24	43.64	20.1	43.54	43.35	4	23,214	0.02%
2021/01/13	37.1	43.21	20	43.08	43.20	17.1	22,781	0.07%
2021/01/12	15	42.55	16	42.16	41.90	-1	22,334	0.00%
2021/01/11	15	42.85	7	42.65	42.95	8	22,159	0.04%
2021/01/08	32	42.18	31	41.65	42.00	1	22,102	0.00%
2021/01/07	17	42.44	22	42.35	42.00	-5	22,321	-0.02%
2021/01/06	27	42.33	39	41.01	41.55	-12	22,178	-0.05%
2021/01/05	21	41.78	20	42.15	42.25	1	21,936	0.00%
2021/01/04	24	42.65	42	42.09	41.80	-18	21,825	-0.08%
2020/12/31	20	43.97	30	42.99	42.80	-10	21,588	-0.05%
2020/12/30	48.2	43.96	47.1	44.08	43.65	1.2	21,398	0.01%
2020/12/29	39.9	43.90	67.2	44.14	43.90	-27.4	21,047	-0.13%
2020/12/28	33.4	41.68	26.3	41.75	42.65	7.1	20,134	0.04%
2020/12/25	34.3	42.32	13	41.75	41.70	21.3	19,751	0.11%
2020/12/24	82.2	42.66	11	42.28	42.20	71.2	19,574	0.36%
2020/12/23	46	42.38	32	42.61	42.60	14	19,383	0.07%
2020/12/22	49	42.67	28	42.91	41.80	21	19,094	0.11%
2020/12/21	35	40.58	34	41.09	41.50	1	18,269	0.01%
2020/12/18	15	41.22	35	41.19	41.10	-20	18,105	-0.11%
2020/12/17	20.2	41.57	13	41.47	41.10	7.2	17,956	0.04%
2020/12/16	53	42.72	29	42.62	42.50	24	17,643	0.14%
2020/12/15	25.3	42.88	56	41.62	41.60	-30.7	17,424	-0.18%
2020/12/14	32.3	43.95	24	44.29	43.40	8.3	17,103	0.05%
2020/12/11	61.1	44.72	46	44.53	44.25	15.1	16,861	0.09%
2020/12/10	32	44.82	50	45.46	44.05	-18	15,993	-0.11%
2020/12/09	148	47.22	69.2	47.20	45.70	78.8	15,207	0.52%	大買/
2020/12/08	95.2	45.32	48	44.86	45.70	47.2	13,020	0.36%
2020/12/07	66	44.12	56.2	43.60	43.05	9.8	11,934	0.08%
2020/12/04	89.2	43.32	97.1	43.24	44.30	-7.9	11,044	-0.07%
2020/12/03	44	41.71	63	40.95	42.55	-19	8,896	-0.21%
2020/12/02	78.1	38.92	64	39.00	38.70	14.1	8,094	0.17%
2020/12/01	73	38.55	69	38.70	38.70	4	7,662	0.05%
2020/11/30	57	38.47	48	38.39	37.75	9	7,067	0.13%
2020/11/27	19	36.15	12	36.18	36.20	7	6,504	0.11%
2020/11/26	9	36.11	31	36.05	36.25	-22	6,560	-0.34%
2020/11/25	22	35.11	21	35.01	35.25	1	6,471	0.02%
2020/11/24	49	36.10	27	35.63	35.40	22	6,440	0.34%
2020/11/23	12	35.61	20	35.67	35.95	-8	6,216	-0.13%
2020/11/20	2	34.20	7	34.23	34.35	-5	5,793	-0.09%
2020/11/19	5	33.96	5	33.94	33.85	0	5,733	0.00%
2020/11/18	10	33.47	1	33.40	33.40	9	5,645	0.16%
2020/11/17	15	33.70	5	33.35	33.50	10	5,675	0.18%
2020/11/16	0	0.00	44.3	33.05	33.15	-44.3	5,760	-0.77%
2020/11/13	0	0.00	1	32.65	32.80	-1	5,827	-0.02%
2020/11/12	42	32.94	0	0.00	32.55	42	6,027	0.70%
2020/11/11	0	0.00	2	32.98	32.85	-2	6,233	-0.03%
2020/11/10	5	32.50	2	32.60	32.55	3	6,234	0.05%
2020/11/06	1	33.10	1	32.65	32.40	0	6,308	0.00%
2020/11/03	1	32.90	2	32.70	32.90	-1	6,647	-0.02%
2020/11/02	26	32.53	0	0.00	32.50	26	6,846	0.38%
2020/10/30	2	32.10	2	32.13	31.65	0	6,946	0.00%
2020/10/29	2	32.18	0	0.00	32.35	2	7,069	0.03%
2020/10/28	6	33.05	5	32.85	32.85	1	7,182	0.01%
2020/10/27	2	33.35	1	33.40	33.40	1	7,980	0.01%
2020/10/26	1	33.65	21	33.59	33.55	-20	8,108	-0.25%
2020/10/23	1	34.05	0	0.00	33.90	1	8,170	0.01%
2020/10/22	1	34.20	2	34.55	34.20	-1	8,650	-0.01%
2020/10/21	4	34.30	2	34.23	34.00	2	8,799	0.02%
2020/10/20	0	0.00	2	34.15	34.10	-2	8,904	-0.02%
2020/10/19	1	34.55	1.1	34.71	34.50	-0.1	8,956	0.00%
2020/10/16	8	35.16	1	35.70	34.50	7	8,991	0.08%
2020/10/15	9	35.32	13	35.42	35.60	-4	8,927	-0.04%
2020/10/14	0	0.00	2	34.15	34.25	-2	8,613	-0.02%
2020/10/13	5	33.42	0	0.00	33.45	5	8,718	0.06%
2020/10/12	3	33.55	0	0.00	33.50	3	8,986	0.03%
2020/10/08	2	34.30	2	34.15	34.20	0	9,028	0.00%
2020/10/07	1	34.30	2	34.30	34.40	-1	9,079	-0.01%
2020/10/06	1	34.30	0	0.00	34.25	1	9,169	0.01%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/28	3	34.22	4	33.98	33.90	-1	9,959	-0.01%
2020/09/25	3	33.48	0	0.00	33.25	3	10,610	0.03%
2020/09/24	3	33.92	5	33.35	33.35	-2	11,107	-0.02%
2020/09/23	1	34.65	0	0.00	34.55	1	11,120	0.01%
2020/09/22	2	34.50	3	34.70	34.55	-1	11,169	-0.01%
2020/09/21	5	35.31	6	35.23	34.90	-1	11,158	-0.01%
2020/09/18	3	35.93	13	35.88	35.75	-10	11,133	-0.09%
2020/09/17	6	35.93	21	35.99	36.10	-15	11,111	-0.13%
2020/09/16	10	35.76	10	35.40	35.45	0	10,976	0.00%
2020/09/15	8	35.49	0	0.00	35.30	8	10,937	0.07%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/11	3	35.17	0	0.00	35.05	3	11,033	0.03%
2020/09/10	3	36.25	9	35.73	35.45	-6	11,042	-0.05%
2020/09/09	5.1	35.35	4	35.45	35.90	1.1	11,088	0.01%
2020/09/08	4	35.21	0	0.00	35.25	4	11,062	0.04%
2020/09/07	26	36.94	29	36.38	35.50	-3	11,222	-0.03%
2020/09/04	15	35.71	20	35.11	36.00	-5	10,950	-0.05%
2020/09/03	16	35.78	18	35.95	35.35	-2	10,853	-0.02%
2020/09/02	12	35.25	7	34.86	35.60	5	10,878	0.05%
2020/09/01	19	34.91	1	34.55	34.85	18	11,131	0.16%
2020/08/28	4	34.30	5	34.50	34.40	-1	10,840	-0.01%
2020/08/27	2	34.78	15	34.41	35.15	-13	10,857	-0.12%
2020/08/26	1	33.90	0	0.00	33.90	1	10,986	0.01%
2020/08/25	11	33.74	1	33.60	33.60	10	11,005	0.09%
2020/08/24	2	33.55	0	0.00	33.45	2	11,001	0.02%
2020/08/21	4	33.56	2.1	33.73	33.65	1.9	11,014	0.02%
2020/08/20	5	33.72	3	32.40	33.00	2	11,012	0.02%
2020/08/19	4	35.89	0	0.00	35.65	4	10,851	0.04%
2020/08/18	11	36.93	7	36.94	36.45	4	10,844	0.04%
2020/08/17	8	36.84	11	36.48	36.85	-3	10,705	-0.03%
2020/08/14	1	35.35	31	35.34	35.40	-30	10,541	-0.28%
2020/08/13	12	35.30	4	35.35	35.20	8	10,583	0.08%
2020/08/12	2	35.70	0	0.00	35.55	2	10,578	0.02%
2020/08/11	0	0.00	10	35.95	35.40	-10	10,619	-0.09%
2020/08/10	2	35.98	2.1	35.35	35.20	-0.1	10,633	0.00%
2020/08/07	13	36.10	7	36.64	35.75	6	10,730	0.06%
2020/08/06	11	37.13	6	37.13	37.45	5	10,749	0.05%
2020/08/05	13	37.19	8	37.20	36.90	5	10,688	0.05%
2020/08/04	10	36.99	9	37.04	37.10	1	10,597	0.01%
2020/08/03	4	36.81	11	36.97	36.85	-7	10,564	-0.07%
2020/07/31	58	37.21	58	37.29	37.15	0	10,441	0.00%
2020/07/30	2	36.30	3	36.02	36.35	-1	9,654	-0.01%
2020/07/29	1	35.50	13	35.53	35.50	-12	9,631	-0.12%
2020/07/28	3	35.83	9	36.51	35.65	-6	9,736	-0.06%
2020/07/27	5	34.35	5	34.65	35.25	0	9,497	0.00%
2020/07/24	5	34.75	21	34.34	34.25	-16	9,370	-0.17%
2020/07/23	11	35.04	7	35.29	34.85	4	9,367	0.04%
2020/07/22	2	35.13	0	0.00	35.05	2	9,487	0.02%
2020/07/21	2	34.85	0.1	34.85	34.85	1.9	9,454	0.02%
2020/07/20	1	34.25	1	34.50	34.50	0	9,423	0.00%
2020/07/17	14	35.35	3	35.40	34.85	11	9,443	0.12%
2020/07/16	20	35.10	10	35.04	35.60	10	9,483	0.11%
2020/07/15	0	0.00	8	33.89	34.20	-8	9,227	-0.09%
2020/07/14	2	33.75	1	33.60	33.50	1	9,231	0.01%
2020/07/13	4	34.43	1	34.10	34.30	3	9,247	0.03%
2020/07/10	6	35.83	18	35.89	35.55	-12	9,270	-0.13%
2020/07/09	19	37.13	37	36.95	36.70	-18	9,162	-0.20%
2020/07/08	1	37.20	5	37.53	37.20	-4	9,011	-0.04%
2020/07/07	6	37.33	71	37.11	37.00	-65	8,909	-0.73%
2020/07/06	50	38.59	108	38.67	38.55	-58	8,697	-0.67%	大賣/
2020/07/03	37	36.23	52	34.80	36.45	-15	8,188	-0.18%
2020/07/02	14	34.16	2	34.30	34.20	12	7,697	0.16%
2020/07/01	1	34.05	3	34.02	33.80	-2	7,699	-0.03%
2020/06/30	0	0.00	11	33.49	33.40	-11	7,723	-0.14%
2020/06/29	1	33.15	3	32.95	33.00	-2	7,759	-0.03%
2020/06/24	0	0.00	4	33.45	33.30	-4	7,783	-0.05%
2020/06/23	3	33.60	0	0.00	33.55	3	7,879	0.04%
2020/06/22	12	33.83	4.5	33.77	33.50	7.5	7,964	0.09%
2020/06/19	15	33.78	15	33.90	33.60	0	8,082	0.00%
2020/06/18	15	33.47	8	33.57	33.50	7	8,038	0.09%
2020/06/17	13	33.60	0	0.00	33.75	13	8,047	0.16%
2020/06/16	17	34.00	0	0.00	33.95	17	8,149	0.21%
2020/06/15	10	33.62	10	33.31	33.30	0	8,200	0.00%
2020/06/12	2	33.95	4	34.03	34.15	-2	8,265	-0.02%
2020/06/11	8	33.39	1	33.45	32.75	7	8,149	0.09%
2020/06/10	1	33.85	2	33.90	33.70	-1	8,183	-0.01%
2020/06/09	9	34.34	15	34.10	33.90	-6	8,370	-0.07%
2020/06/08	75	35.35	79	35.32	34.85	-4	8,405	-0.05%
2020/06/04	3	33.87	4	34.03	33.60	-1	8,147	-0.01%
2020/06/03	16	34.20	6	34.26	34.15	10	8,189	0.12%
2020/06/02	8	34.45	7	34.51	34.55	1	8,115	0.01%
2020/06/01	1	33.05	12	33.58	33.60	-11	7,927	-0.14%
2020/05/29	1	33.10	4	33.00	32.75	-3	7,968	-0.04%
2020/05/28	0	0.00	1	33.10	33.10	-1	8,140	-0.01%
2020/05/27	3	33.72	2	33.45	33.20	1	8,364	0.01%
2020/05/26	2	33.58	1	33.50	33.50	1	8,744	0.01%
2020/05/25	0	0.00	16	32.96	33.70	-16	8,973	-0.18%
2020/05/22	1	33.25	5	32.60	32.60	-4	8,967	-0.04%
2020/05/21	6	33.73	8	33.69	33.65	-2	8,967	-0.02%
2020/05/20	6	33.39	2.1	33.27	33.55	3.9	9,054	0.04%
2020/05/19	8	32.96	9	32.89	33.20	-1	9,104	-0.01%
2020/05/18	5	33.01	6	33.24	32.40	-1	9,309	-0.01%
2020/05/15	6	33.53	16	33.93	33.45	-10	9,366	-0.11%
2020/05/14	11	34.32	6	34.26	33.70	5	9,582	0.05%
2020/05/13	0	0.00	1	34.50	34.40	-1	9,598	-0.01%
2020/05/12	14	33.89	12.1	33.61	33.40	1.9	9,448	0.02%
2020/05/11	7	33.07	1	32.90	33.05	6	9,464	0.06%
2020/05/08	7	33.10	5	33.38	32.70	2	9,395	0.02%
2020/05/07	1	32.90	5	32.72	32.70	-4	9,277	-0.04%
2020/05/06	2	32.70	2	32.45	32.35	0	9,233	0.00%
2020/05/05	4	32.94	4	32.74	32.55	0	9,207	0.00%
2020/05/04	5	32.52	9	32.58	32.85	-4	9,141	-0.04%
2020/04/30	9	32.17	8	32.28	32.70	1	8,989	0.01%
2020/04/29	0	0.00	1	31.15	30.90	-1	8,825	-0.01%
2020/04/28	3	31.32	2	31.25	30.95	1	8,819	0.01%
2020/04/27	17	30.52	11	30.40	30.70	6	8,850	0.07%
2020/04/24	4	29.39	13	29.40	29.40	-9	8,714	-0.10%
2020/04/23	2	29.35	1	29.70	29.30	1	8,710	0.01%
2020/04/22	2	28.98	8	28.90	29.05	-6	8,702	-0.07%
2020/04/21	1	29.20	9	29.68	28.75	-8	8,808	-0.09%
2020/04/20	0	0.00	2	29.03	29.00	-2	8,715	-0.02%
2020/04/17	3	28.97	5	29.62	28.80	-2	8,765	-0.02%
2020/04/16	5	29.08	4	29.10	29.10	1	8,703	0.01%
2020/04/15	12	29.23	20	29.20	29.05	-8	8,664	-0.09%
2020/04/14	0	0.00	3	28.70	28.65	-3	8,655	-0.03%
2020/04/13	3	28.12	1	28.20	28.00	2	8,677	0.02%
2020/04/10	0	0.00	3	28.30	28.30	-3	8,761	-0.03%
2020/04/09	1	29.05	6	29.10	28.45	-5	9,015	-0.06%
2020/04/08	6	28.34	2	27.60	28.90	4	9,001	0.04%
2020/04/07	2	27.13	1	27.20	27.30	1	8,905	0.01%
2020/04/06	1	26.30	4	26.46	26.60	-3	9,145	-0.03%
2020/03/31	6	25.99	0	0.00	25.95	6	9,491	0.06%
2020/03/30	4	25.31	7	25.28	25.70	-3	9,638	-0.03%
2020/03/27	15	25.63	7	26.33	25.60	8	9,646	0.08%
2020/03/26	3	25.97	1	26.25	26.05	2	9,570	0.02%
2020/03/25	1	25.95	6	26.10	26.00	-5	9,519	-0.05%
2020/03/24	0	0.00	5	23.98	23.90	-5	9,452	-0.05%
2020/03/23	3	23.35	4	23.00	22.60	-1	9,873	-0.01%
2020/03/20	4	24.33	11	23.92	24.30	-7	10,014	-0.07%
2020/03/19	14	23.19	0	0.00	22.55	14	10,038	0.14%
2020/03/18	15	25.53	0	0.00	25.05	15	10,011	0.15%
2020/03/17	3	25.80	1	25.80	25.05	2	10,270	0.02%
2020/03/16	4	27.35	14	26.93	26.45	-10	10,196	-0.10%
2020/03/13	19	27.29	23	27.66	27.90	-4	10,206	-0.04%
2020/03/12	13	30.29	7	30.49	30.20	6	10,016	0.06%
2020/03/11	15	32.69	5	32.48	32.40	10	10,010	0.10%
2020/03/10	5	32.81	35	32.82	33.05	-30	10,412	-0.29%
2020/03/09	12	33.45	0	0.00	33.00	12	10,701	0.11%
2020/03/06	2	34.75	2	34.85	34.75	0	10,583	0.00%
2020/03/05	6	35.26	1	35.25	35.20	5	10,574	0.05%
2020/03/04	0	0.00	10	34.90	34.85	-10	10,516	-0.10%
2020/03/03	8	35.79	8	36.06	35.15	0	10,472	0.00%
2020/03/02	13	35.31	10	34.67	35.50	3	10,424	0.03%
2020/02/27	342	34.99	358	34.71	34.15	-16	10,167	-0.16%	大買/大賣/
2020/02/26	11	35.40	6	35.48	36.00	5	9,735	0.05%
2020/02/25	11	35.13	3	35.05	35.15	8	9,448	0.08%
2020/02/21	4	35.25	22	35.20	35.40	-18	9,348	-0.19%
2020/02/20	389.1	35.34	386	35.08	35.00	3.1	9,230	0.03%	大買/大賣/
2020/02/19	22	35.23	11	35.43	35.30	11	9,113	0.12%
2020/02/18	3	34.73	3	34.58	34.65	0	8,882	0.00%
2020/02/17	110	35.15	133	34.98	34.65	-23	8,773	-0.26%	大買/大賣/
2020/02/14	11	33.70	5	34.00	34.00	6	8,475	0.07%
2020/02/13	4	33.50	0	0.00	33.50	4	8,308	0.05%
2020/02/12	6	33.33	14	33.54	33.60	-8	8,348	-0.10%
2020/02/11	1	32.20	1	32.10	32.20	0	8,274	0.00%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	1	31.85	0	0.00	31.85	1	8,493	0.01%
2020/02/06	5	32.32	35	32.31	32.40	-30	8,669	-0.35%
2020/02/05	0	0.00	8	32.64	31.80	-8	8,800	-0.09%
2020/02/04	1	31.90	35	32.05	32.10	-34	8,800	-0.39%
2020/02/03	6	29.93	24	30.89	31.20	-18	8,871	-0.20%
2020/01/31	11	32.38	11	32.44	32.50	0	8,827	0.00%
2020/01/30	68	32.30	20	32.30	32.25	48	9,107	0.53%
2020/01/20	7	35.74	1	35.80	35.80	6	9,084	0.07%
2020/01/17	8	35.54	0	0.00	35.45	8	9,265	0.09%
2020/01/16	1	35.55	7	35.66	35.45	-6	9,526	-0.06%
2020/01/15	161	35.73	93	35.78	35.55	68	9,835	0.69%	大買/
2020/01/14	5	35.35	4	35.43	35.40	1	9,947	0.01%
2020/01/13	47	34.67	67	34.84	35.15	-20	10,704	-0.19%
2020/01/10	0	0.00	50	34.10	34.15	-50	11,060	-0.45%
2020/01/09	0	0.00	6	34.38	34.30	-6	11,048	-0.05%
2020/01/08	5	34.20	1	34.05	34.00	4	11,063	0.04%
2020/01/07	4	34.86	23	34.86	34.80	-19	11,090	-0.17%
2020/01/06	6	35.43	8	35.56	35.20	-2	11,228	-0.02%
2020/01/03	56	37.28	19	36.77	36.25	37	11,149	0.33%
2020/01/02	10	36.94	8	36.81	36.90	2	10,906	0.02%
2019/12/31	9	36.49	19	36.66	36.35	-10	10,825	-0.09%
2019/12/30	40	37.55	52.1	37.25	37.10	-12.1	10,750	-0.11%
2019/12/27	26	36.88	32	36.92	37.30	-6	10,473	-0.06%
2019/12/26	1	35.90	1	35.95	35.80	0	10,121	0.00%
2019/12/25	25	36.45	12	36.46	36.10	13	10,177	0.13%
2019/12/24	1	35.80	6	35.76	35.80	-5	10,039	-0.05%
2019/12/23	0	0.00	11	36.05	36.10	-11	10,132	-0.11%
2019/12/20	1	36.00	0	0.00	35.90	1	10,247	0.01%
2019/12/19	7	35.83	2	35.95	35.90	5	10,473	0.05%
2019/12/18	183	37.06	41	36.81	36.30	142	10,454	1.36%	大買/鉅額交易
2019/12/17	22	36.28	7	36.53	36.60	15	10,055	0.15%
2019/12/16	15	36.19	9	36.32	36.05	6	10,068	0.06%
2019/12/13	9	35.78	6	35.41	35.60	3	9,918	0.03%
2019/12/12	33	36.32	18	36.20	35.50	15	9,803	0.15%
2019/12/11	7	35.50	8	35.45	35.50	-1	9,404	-0.01%
2019/12/10	17	35.69	5	35.70	35.75	12	9,363	0.13%
2019/12/09	11	35.35	3	35.52	35.30	8	9,240	0.09%
2019/12/06	2	35.20	8	35.39	35.55	-6	9,233	-0.06%
2019/12/05	3	35.37	10	35.69	35.25	-7	9,090	-0.08%
2019/12/04	10	34.69	9	34.68	34.85	1	8,701	0.01%
2019/12/02	2	32.85	3	33.07	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	2	33.75	33.45	-2	8,386	-0.02%
2019/11/28	7	33.79	5	33.75	33.80	2	8,410	0.02%
2019/11/27	2	34.20	1	33.65	34.10	1	8,529	0.01%
2019/11/26	1	33.15	0	0.00	33.35	1	8,500	0.01%
2019/11/25	0	0.00	0.2	33.05	33.05	-0.2	8,682	0.00%
2019/11/22	11	33.31	0	0.00	33.05	11	8,719	0.13%
2019/11/21	0	0.00	5	32.95	33.25	-5	8,766	-0.06%
2019/11/19	5	33.58	2	33.40	33.60	3	8,826	0.03%
2019/11/18	4	33.36	0	33.35	33.35	4	8,874	0.04%
2019/11/15	0	0.00	5	33.10	33.00	-5	8,970	-0.06%
2019/11/14	0	0.00	1	32.80	33.00	-1	9,074	-0.01%
2019/11/13	1	33.45	0	0.00	33.25	1	9,090	0.01%
2019/11/12	2	33.30	2	33.33	33.60	0	9,106	0.00%
2019/11/11	10	33.50	0	0.00	33.00	10	9,114	0.11%
2019/11/08	1	34.40	3	34.35	34.30	-2	9,043	-0.02%
2019/11/07	2	35.23	9	35.41	35.05	-7	9,033	-0.08%
2019/11/06	9	36.49	2	35.75	35.75	7	9,078	0.08%
2019/11/05	15	36.22	5	36.50	36.00	10	8,993	0.11%
2019/11/04	4	36.06	25	35.90	35.80	-21	8,863	-0.24%
2019/11/01	2	35.60	2	35.45	35.70	0	8,740	0.00%
2019/10/31	1	35.95	12	35.09	35.05	-11	8,780	-0.13%
2019/10/30	5	35.80	1	35.80	35.80	4	8,690	0.05%
2019/10/29	25	36.47	10	36.33	36.05	15	8,683	0.17%
2019/10/28	17	35.71	11	35.50	35.60	6	8,555	0.07%
2019/10/25	3	35.98	2	36.30	35.50	1	8,580	0.01%
2019/10/24	10	36.60	5	36.40	36.70	5	8,427	0.06%
2019/10/23	18	36.51	11	36.42	36.35	7	8,296	0.08%
2019/10/22	16	36.29	10	36.00	36.15	6	8,261	0.07%
2019/10/21	41	36.23	96	36.26	36.30	-55	8,106	-0.68%
2019/10/18	31.1	34.53	20	34.43	34.80	11.1	7,458	0.15%
2019/10/17	2	33.50	12	33.43	33.45	-10	7,237	-0.14%
2019/10/16	14	33.36	0	0.00	33.20	14	7,345	0.19%
2019/10/15	21	33.59	0	0.00	33.40	21	7,326	0.29%
2019/10/14	0	0.00	24	33.90	33.75	-24	7,233	-0.33%
2019/10/09	1	32.95	20	32.60	32.70	-19	7,081	-0.27%
2019/10/08	10	32.80	12	32.71	32.90	-2	7,118	-0.03%
2019/10/07	5	33.55	0	0.00	33.45	5	7,175	0.07%
2019/10/04	0	0.00	8	34.18	33.85	-8	7,280	-0.11%
2019/10/02	5	33.89	0	0.00	33.90	5	7,419	0.07%
2019/10/01	11	34.18	0	0.00	34.60	11	7,428	0.15%
2019/09/27	0	0.00	12	34.11	33.65	-12	7,471	-0.16%
2019/09/26	21	34.52	7	34.51	34.10	14	7,535	0.19%
2019/09/25	19	34.47	1	34.00	34.50	18	7,686	0.23%
2019/09/24	5	34.50	50	34.32	34.15	-45	7,755	-0.58%
2019/09/23	8	33.75	0	0.00	33.75	8	7,525	0.11%
2019/09/20	1	33.55	13	33.53	33.45	-12	7,554	-0.16%
2019/09/19	7	33.17	19	33.27	33.50	-12	7,653	-0.16%
2019/09/12	0	0.00	3	32.52	32.20	-3	7,842	-0.04%
2019/09/11	5	31.90	6	32.01	31.90	-1	7,914	-0.01%
2019/09/10	0	0.00	2	31.85	31.90	-2	8,037	-0.02%
2019/09/09	4	32.56	1	32.40	32.35	3	8,377	0.04%
2019/09/06	8	33.07	3	33.15	32.90	5	8,430	0.06%
2019/09/05	0	0.00	7	32.84	32.90	-7	8,426	-0.08%
2019/09/04	3	32.70	13	32.81	32.85	-10	8,683	-0.12%
2019/09/03	11	32.79	0	0.00	32.50	11	8,754	0.13%
2019/09/02	1	32.40	66	32.48	32.70	-65	8,710	-0.75%
2019/08/30	9	32.48	5	32.78	32.10	4	8,713	0.05%
2019/08/29	5	32.24	1	32.20	32.30	4	8,640	0.05%
2019/08/28	72	32.50	0	0.00	32.55	72	8,568	0.84%
2019/08/27	6	31.80	4	31.65	31.40	2	8,406	0.02%
2019/08/26	1	31.65	0	0.00	31.50	1	8,466	0.01%
2019/08/22	27	32.50	0	0.00	32.40	27	8,490	0.32%
2019/08/21	6	33.08	65	32.80	32.70	-59	8,500	-0.69%
2019/08/20	21	33.20	1	33.55	32.90	20	8,487	0.24%
2019/08/19	19	33.54	23	33.52	33.40	-4	8,459	-0.05%
2019/08/16	6	32.62	3.7	32.37	32.50	2.3	8,412	0.03%
2019/08/15	5	31.81	2	31.75	31.85	3	8,490	0.04%
2019/08/14	10	33.00	17	32.99	32.50	-7	8,552	-0.08%
2019/08/13	69	32.78	11	32.66	32.50	58	8,640	0.67%
2019/08/12	11	32.64	7	32.45	32.45	4	8,721	0.05%
2019/08/08	16	32.99	26	33.04	32.85	-10	8,736	-0.11%
2019/08/07	23	33.67	63	33.38	33.20	-40	8,803	-0.45%
2019/08/06	10	33.52	9	33.85	34.15	1	8,983	0.01%
2019/08/05	13	34.30	11	34.02	33.85	2	9,305	0.02%
2019/08/02	11	34.46	4	34.43	34.55	7	9,570	0.07%
2019/07/31	6	35.57	4	35.69	36.20	2	9,932	0.02%
2019/07/30	21	35.86	18	35.59	35.60	3	9,958	0.03%
2019/07/29	1	37.50	3	37.28	37.05	-2	9,899	-0.02%
2019/07/26	4	36.91	8	37.01	37.00	-4	9,916	-0.04%
2019/07/25	8	36.91	2	37.08	36.90	6	9,947	0.06%
2019/07/24	7	37.21	3	37.05	36.80	4	10,024	0.04%
2019/07/23	1	36.60	7	36.33	36.10	-6	10,242	-0.06%
2019/07/22	9	36.56	14	36.56	36.50	-5	10,750	-0.05%
2019/07/19	13	35.93	20.2	35.96	36.05	-7.2	11,077	-0.06%
2019/07/18	20	34.74	14	35.37	34.50	6	11,053	0.05%
2019/07/17	11	35.73	0	0.00	35.65	11	11,077	0.10%
2019/07/16	0	0.00	9	35.96	35.90	-9	11,708	-0.08%
2019/07/15	0	0.00	2	35.85	35.70	-2	11,875	-0.02%
2019/07/12	5	35.53	4	35.59	35.40	1	12,082	0.01%
2019/07/11	4	35.70	9	35.65	35.60	-5	12,129	-0.04%
2019/07/10	8	37.61	6	37.59	37.60	2	12,100	0.02%
2019/07/09	6	37.60	36	37.62	37.40	-30	12,054	-0.25%
2019/07/08	6	38.06	12	38.06	38.05	-6	12,117	-0.05%
2019/07/05	15	37.68	6	37.62	37.80	9	12,158	0.07%
2019/07/04	1	37.55	23	37.44	37.55	-22	12,166	-0.18%
2019/07/03	5	36.98	6	36.87	36.90	-1	12,483	-0.01%
2019/07/02	39	37.11	31	37.20	37.10	8	12,517	0.06%
2019/07/01	8	36.34	19	36.40	36.45	-11	12,550	-0.09%
2019/06/28	1	35.15	1	35.25	35.35	0	12,808	0.00%
2019/06/27	27	35.17	8	35.03	35.15	19	13,119	0.14%
2019/06/26	3	34.45	0	0.00	34.70	3	13,074	0.02%
2019/06/25	10	35.54	5	35.30	35.30	5	13,030	0.04%
2019/06/24	1	35.45	29	35.42	36.00	-28	12,960	-0.22%
2019/06/21	10	35.55	17	35.35	35.05	-7	12,923	-0.05%
2019/06/20	6	35.93	18	35.90	35.70	-12	12,880	-0.09%
2019/06/19	5	35.44	5	35.42	35.55	0	12,826	0.00%
2019/06/18	9	35.04	6	35.06	35.05	3	12,825	0.02%
2019/06/17	87	36.01	41	35.79	35.50	46	12,844	0.36%
2019/06/14	9	34.57	5	34.75	34.40	4	12,517	0.03%
2019/06/13	13	34.24	19	34.20	34.25	-6	12,543	-0.05%
2019/06/12	22	34.76	24	34.94	34.60	-2	12,564	-0.02%
2019/06/11	5	33.94	10	33.60	34.05	-5	12,406	-0.04%
2019/06/10	0	0.00	2	33.33	33.25	-2	12,391	-0.02%
2019/06/06	1	33.20	1	32.90	32.80	0	12,525	0.00%
2019/06/05	2	34.00	6	33.80	33.10	-4	12,542	-0.03%
2019/06/03	1	32.85	2	33.03	33.25	-1	12,833	-0.01%
2019/05/31	26	33.47	1	33.40	33.50	25	13,007	0.19%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/28	3	32.88	0	0.00	32.95	3	13,695	0.02%
2019/05/27	44	33.01	4	33.25	32.90	40	14,182	0.28%
2019/05/24	6	33.39	0	0.00	33.05	6	14,485	0.04%
2019/05/23	3	33.12	2	33.30	33.30	1	14,617	0.01%
2019/05/22	13	34.37	2	34.23	33.90	11	14,824	0.07%
2019/05/21	4	33.29	18	32.97	33.90	-14	15,197	-0.09%
2019/05/20	0	0.00	54	32.81	33.05	-54	15,278	-0.35%
2019/05/17	2	34.20	8	34.09	33.80	-6	15,570	-0.04%
2019/05/16	44	33.84	44	34.41	33.80	0	15,910	0.00%
2019/05/15	10	35.13	4	35.24	34.90	6	16,886	0.04%
2019/05/14	6	33.90	1	32.35	35.25	5	17,494	0.03%
2019/05/13	29	35.00	6	35.07	33.80	23	17,719	0.13%
2019/05/10	28	37.25	1	38.10	36.60	27	17,580	0.15%
2019/05/09	19	37.97	3	38.07	37.25	16	17,423	0.09%
2019/05/08	25	38.93	12	38.88	38.90	13	17,313	0.08%
2019/05/07	2	38.53	3	38.55	38.40	-1	17,407	-0.01%
2019/05/06	1	38.25	23.1	38.16	38.15	-22.1	17,976	-0.12%
2019/05/03	8	39.38	3	39.52	39.35	5	17,943	0.03%
2019/05/02	9	39.10	9	38.95	38.90	0	17,968	0.00%
2019/04/30	3	38.43	3	38.87	39.05	0	18,100	0.00%
2019/04/29	22	39.47	20	38.92	38.55	2	17,988	0.01%
2019/04/26	32	40.68	16	40.79	41.15	16	17,730	0.09%
2019/04/25	11	40.20	25	40.12	40.55	-14	17,250	-0.08%
2019/04/24	14	39.65	18	39.74	39.40	-4	16,889	-0.02%
2019/04/23	11	39.43	16	39.03	39.00	-5	16,911	-0.03%
2019/04/22	20	40.08	22	40.20	39.25	-2	17,008	-0.01%
2019/04/19	11	38.81	1	38.90	39.00	10	16,563	0.06%
2019/04/18	8	38.72	54	38.27	37.85	-46	16,598	-0.28%
2019/04/17	3	38.30	3	38.43	38.25	0	16,622	0.00%
2019/04/16	9	37.88	8	37.59	38.05	1	16,677	0.01%
2019/04/15	28	37.44	9	37.74	37.30	19	16,926	0.11%
2019/04/12	8	37.51	4	37.66	37.25	4	17,317	0.02%
2019/04/11	24	38.65	4	38.79	38.10	20	17,415	0.11%
2019/04/10	25	39.17	34	39.17	39.35	-9	17,356	-0.05%
2019/04/09	9	39.76	10.4	40.29	39.60	-1.4	17,404	-0.01%
2019/04/08	6	39.67	0	0.00	39.30	6	17,317	0.03%
2019/04/03	9	39.66	49	39.43	39.20	-40	17,378	-0.23%
2019/04/02	18	38.85	46	38.80	39.45	-28	17,400	-0.16%
2019/04/01	25	38.25	18	37.95	37.90	7	17,263	0.04%
2019/03/29	3	36.60	5	36.62	36.90	-2	17,149	-0.01%
2019/03/28	22	37.05	13	37.00	36.55	9	17,823	0.05%
2019/03/27	7	36.89	12	37.09	36.80	-5	18,695	-0.03%
2019/03/26	26	36.99	2	36.95	36.90	24	19,704	0.12%
2019/03/25	5	36.53	9	36.28	36.70	-4	20,382	-0.02%
2019/03/22	4	37.28	3	37.17	37.10	1	20,597	0.00%
2019/03/21	4	36.89	4	37.24	36.75	0	20,876	0.00%
2019/03/20	39	37.15	5	37.16	37.10	34	21,208	0.16%
2019/03/19	10	36.52	3	36.75	36.45	7	21,697	0.03%
2019/03/18	6	36.22	1	36.30	36.25	5	22,043	0.02%
2019/03/15	1	36.80	1	37.10	36.70	0	22,301	0.00%
2019/03/14	3	36.47	2	36.70	36.45	1	22,583	0.00%
2019/03/13	2	37.23	0	0.00	37.10	2	23,091	0.01%
2019/03/12	158	37.67	162	37.51	37.35	-4	23,411	-0.02%	大買/大賣/
2019/03/11	6	37.46	1	37.65	37.30	5	23,766	0.02%
2019/03/08	3	36.60	3	36.50	37.25	0	24,548	0.00%
2019/03/07	17	37.21	6	38.41	37.05	11	25,184	0.04%
2019/03/06	10	38.90	6	38.96	38.65	4	26,262	0.02%
2019/03/05	1	38.85	4	38.66	38.60	-3	27,112	-0.01%
2019/03/04	30	39.36	17	39.06	38.95	13	28,054	0.05%
2019/02/27	7	39.41	265	39.56	39.50	-258	28,110	-0.92%	大賣/鉅額交易
2019/02/26	284	39.38	15	38.86	38.60	269	28,202	0.95%	大買/鉅額交易
2019/02/25	13	37.84	8	37.82	37.80	5	28,383	0.02%
2019/02/22	6	39.22	1	39.80	38.75	5	29,437	0.02%
2019/02/21	5	38.88	7	38.85	39.40	-2	29,463	-0.01%
2019/02/20	12	40.76	15	39.97	39.50	-3	29,489	-0.01%
2019/02/19	3	39.15	1.3	39.31	39.50	1.7	29,660	0.01%
2019/02/18	13	39.83	14	39.48	39.20	-1	30,192	0.00%
2019/02/15	8	39.03	16.4	38.83	38.80	-8.4	30,612	-0.03%
2019/02/14	23	40.08	35	39.93	39.80	-12	30,775	-0.04%
2019/02/13	30	37.53	69	37.64	38.75	-39	30,306	-0.13%
2019/02/12	10	35.37	30	35.30	35.25	-20	30,182	-0.07%
2019/02/11	13	34.51	25	34.65	34.35	-12	31,029	-0.04%
2019/01/30	26	33.91	6	33.87	33.40	20	31,892	0.06%
2019/01/29	16	33.47	20	33.45	33.40	-4	32,202	-0.01%
2019/01/28	38	34.78	5	34.61	34.25	33	32,566	0.10%
2019/01/25	18	34.02	36	34.17	34.30	-18	33,389	-0.05%
2019/01/24	16	32.60	0	0.00	32.65	16	34,287	0.05%
2019/01/23	2	32.25	1	32.20	32.25	1	34,578	0.00%
2019/01/22	6	32.63	12	32.55	32.60	-6	34,995	-0.02%
2019/01/21	4	32.15	1	32.50	32.20	3	35,430	0.01%
2019/01/18	10	31.70	8	31.64	32.20	2	35,828	0.01%
2019/01/17	8	32.21	1	32.00	32.00	7	36,054	0.02%
2019/01/16	9	32.54	8	32.46	32.60	1	36,365	0.00%
2019/01/15	8	32.03	1	31.90	32.05	7	36,476	0.02%
2019/01/14	15	31.74	8	31.95	31.85	7	36,612	0.02%
2019/01/11	9	33.53	19	33.97	32.95	-10	36,713	-0.03%
2019/01/10	25	33.60	6	33.86	33.40	19	36,865	0.05%
2019/01/09	17	33.55	14	33.73	33.40	3	37,074	0.01%
2019/01/08	2	33.35	2	33.38	33.35	0	37,626	0.00%
2019/01/07	3	33.30	14	33.15	33.55	-11	37,762	-0.03%
2019/01/04	12	30.39	9	30.96	31.50	3	38,001	0.01%
2019/01/03	15	32.42	4	32.80	32.00	11	37,814	0.03%
2019/01/02	2	33.50	3	33.67	33.50	-1	38,184	0.00%
2018/12/28	1	33.25	3.2	33.50	33.50	-2.2	38,634	-0.01%
2018/12/27	116	34.18	119	34.02	33.50	-3	39,107	-0.01%	大買/大賣/
2018/12/26	13	33.19	3	33.58	32.50	10	39,032	0.03%
2018/12/25	8	33.19	9	33.41	33.40	-1	39,341	0.00%
2018/12/24	12	33.79	26	33.85	34.40	-14	39,312	-0.04%
2018/12/22	120	34.13	111	34.44	34.65	9	39,298	0.02%	大買/大賣/
2018/12/21	27	34.32	43	34.38	35.45	-16	39,507	-0.04%
2018/12/20	194	33.62	278	33.57	33.60	-84	39,119	-0.21%	大買/大賣/
2018/12/19	99	35.84	55.7	35.61	35.20	43.3	38,481	0.11%
2018/12/18	94	39.54	91	39.03	37.60	3	38,498	0.01%
2018/12/17	43	40.73	8	40.71	40.50	35	38,648	0.09%
2018/12/14	47	41.57	27	40.93	40.70	20	38,836	0.05%
2018/12/13	16	42.21	55.2	41.90	42.30	-39.2	38,818	-0.10%
2018/12/12	62	41.88	64	41.80	41.85	-2	38,745	-0.01%
2018/12/11	18	41.46	13	41.38	40.55	5	38,901	0.01%
2018/12/10	73	39.86	86	40.32	41.45	-13	39,090	-0.03%
2018/12/07	62	41.14	69	40.93	40.90	-7	39,058	-0.02%
2018/12/06	202	41.12	211	40.50	40.15	-9	39,164	-0.02%	大買/大賣/
2018/12/05	18	41.90	52	41.65	41.90	-34	39,076	-0.09%
2018/12/04	96	43.37	72	43.80	43.20	24	39,419	0.06%
2018/12/03	64	44.71	52	44.89	44.20	12	39,430	0.03%
2018/11/30	271	43.05	269	42.61	43.20	2	38,819	0.01%	大買/大賣/
2018/11/29	170	41.77	336.2	41.68	42.50	-166.2	38,225	-0.43%	大買/大賣/鉅額交易
2018/11/28	343	40.40	140	40.39	39.85	203	37,146	0.55%	大買/大賣/鉅額交易
2018/11/27	162	39.33	280	39.30	39.40	-118	36,504	-0.32%	大買/大賣/鉅額交易
2018/11/26	11	38.07	13	38.15	38.20	-2	35,653	-0.01%
2018/11/23	85	38.12	50	38.91	37.35	35	35,760	0.10%
2018/11/22	196	38.67	113	39.23	38.15	83	35,578	0.23%	大買/大賣/
2018/11/21	82	39.27	179	39.48	39.50	-97	35,256	-0.28%	大賣/
2018/11/20	160	37.53	3	37.45	37.45	157	34,251	0.46%	大買/鉅額交易
2018/11/19	64	37.48	99	37.23	37.70	-35	34,401	-0.10%
2018/11/16	242	37.15	306	37.53	36.75	-64	34,265	-0.19%	大買/大賣/
2018/11/15	176	36.95	88	37.15	37.70	88	33,749	0.26%	大買/
2018/11/14	102	37.35	160	37.72	37.00	-58	33,259	-0.17%	大買/大賣/
2018/11/13	86	37.02	90	37.19	38.35	-4	32,871	-0.01%
2018/11/12	53.1	37.34	118.7	37.16	37.80	-65.6	32,467	-0.20%	大賣/
2018/11/09	117	36.79	43	36.68	37.00	74	32,209	0.23%	大買/
2018/11/08	73	37.12	48	37.10	36.25	25	31,899	0.08%
2018/11/07	23	34.45	86	35.28	35.80	-63	31,002	-0.20%
2018/11/06	221	32.62	109	33.72	32.55	112	30,328	0.37%	大買/大賣/鉅額交易
2018/11/05	35	33.58	151	33.21	34.05	-116	30,079	-0.39%	大賣/鉅額交易
2018/11/02	274	33.27	256	33.37	33.30	18	29,779	0.06%	大買/大賣/
2018/11/01	239	33.78	36	33.37	32.75	203	29,018	0.70%	大買/鉅額交易
2018/10/31	88	31.26	241	31.09	31.40	-153	27,766	-0.55%	大賣/鉅額交易
2018/10/30	23	28.33	59	28.09	28.55	-36	27,535	-0.13%
2018/10/29	336	27.18	319	28.59	28.65	17	27,409	0.06%	大買/大賣/
2018/10/26	8.1	26.94	22	27.16	26.05	-13.9	27,322	-0.05%
2018/10/25	15	26.98	23	27.04	26.55	-8	27,120	-0.03%
2018/10/24	28	30.43	17	30.91	29.50	11	26,849	0.04%
2018/10/23	14	32.15	17	31.68	31.35	-3	26,639	-0.01%
2018/10/22	115	32.59	112	33.01	33.10	3	26,588	0.01%	大買/大賣/
2018/10/19	20	31.97	10	32.02	32.35	10	26,568	0.04%
2018/10/18	103	33.28	112	33.79	33.25	-9	26,457	-0.03%	大買/大賣/
2018/10/17	124	33.40	114	33.74	33.10	10	26,349	0.04%	大買/大賣/
2018/10/16	19	33.51	46	33.74	33.25	-27	26,327	-0.10%
2018/10/15	58	31.90	7	32.26	32.00	51	26,269	0.19%
2018/10/12	19	32.00	20	32.02	31.85	-1	26,475	0.00%
2018/10/11	20	31.94	27	32.12	31.80	-7	26,210	-0.03%
2018/10/09	46	35.49	59	35.77	35.30	-13	26,240	-0.05%
2018/10/08	52	36.08	51	36.52	35.15	1	26,051	0.00%
2018/10/05	65	37.89	60	37.89	36.80	5	25,907	0.02%
2018/10/04	32	40.45	42	40.56	40.00	-10	25,635	-0.04%
2018/10/03	46	40.85	20	41.52	40.40	26	25,839	0.10%
2018/10/02	8	43.21	9	43.23	42.60	-1	26,084	0.00%
2018/10/01	8	42.96	10	43.26	43.20	-2	26,286	-0.01%
2018/09/28	14	43.21	65	43.23	43.50	-51	26,732	-0.19%
2018/09/27	13	42.78	15	42.73	42.20	-2	26,709	-0.01%
2018/09/26	145	44.05	11	43.90	43.80	134	27,040	0.50%	大買/鉅額交易
2018/09/25	35	44.74	120	44.88	44.15	-85	26,956	-0.32%	大賣/
2018/09/21	156	42.54	153	43.91	43.85	3	26,206	0.01%	大買/大賣/
2018/09/20	5	40.92	7	41.51	40.75	-2	25,600	-0.01%
2018/09/19	33	41.53	27	41.32	40.20	6	25,686	0.02%
2018/09/18	26	41.35	27	41.09	40.95	-1	25,896	0.00%
2018/09/17	83	42.19	73	41.90	42.40	10	26,186	0.04%
2018/09/14	17	39.08	34	40.16	41.45	-17	25,773	-0.07%
2018/09/13	13	38.90	21	39.12	37.70	-8	25,506	-0.03%
2018/09/12	32	38.62	21.1	38.55	38.65	10.9	25,568	0.04%
2018/09/11	16	39.20	30.9	39.23	39.60	-14.9	25,723	-0.06%
2018/09/10	67	38.20	116	38.55	37.45	-49	25,491	-0.19%	大賣/
2018/09/07	42	42.88	8	43.37	41.50	34	25,119	0.14%
2018/09/06	112	44.83	14	44.67	44.00	98	25,060	0.39%	大買/
2018/09/05	3	44.40	15	44.55	44.55	-12	25,627	-0.05%
2018/09/04	8.3	43.88	3	43.78	43.85	5.3	27,102	0.02%
2018/09/03	23	44.14	9	44.01	43.55	14	27,874	0.05%
2018/08/31	8	46.49	13	46.42	47.25	-5	28,015	-0.02%
2018/08/30	58	48.46	21	48.19	47.50	37	28,162	0.13%
2018/08/29	9	47.06	5	47.29	47.60	4	28,205	0.01%
2018/08/28	36	47.66	41	47.39	47.10	-5	28,746	-0.02%
2018/08/27	19	46.64	30	46.03	47.20	-11	28,901	-0.04%
2018/08/24	9	44.87	8	45.39	42.95	1	29,383	0.00%
2018/08/23	13	46.70	6	46.94	46.40	7	30,829	0.02%
2018/08/22	14	47.31	10	47.27	47.10	4	31,632	0.01%
2018/08/21	7	47.53	5	47.67	47.00	2	33,184	0.01%
2018/08/20	46.5	48.53	17.1	47.85	47.00	29.4	34,269	0.09%
2018/08/17	9	50.96	5	52.24	51.80	4	34,573	0.01%
2018/08/16	14.1	50.32	18	50.59	51.20	-3.9	34,777	-0.01%
2018/08/15	64	52.25	42	51.85	50.20	22	35,119	0.06%
2018/08/14	16	52.49	56	53.21	53.50	-40	35,718	-0.11%
2018/08/13	48	53.91	39	54.70	53.60	9	35,970	0.03%
2018/08/10	9	60.10	16.4	59.93	58.80	-7.4	36,641	-0.02%
2018/08/09	6.1	59.29	22.2	59.06	59.60	-16.1	38,103	-0.04%
2018/08/08	13	59.18	14	58.37	58.60	-1	39,838	0.00%
2018/08/07	1	58.20	15	59.78	59.50	-14	40,602	-0.03%
2018/08/06	5	57.30	4	57.83	58.30	1	41,808	0.00%
2018/08/03	31	56.65	27	56.47	57.80	4	42,958	0.01%
2018/08/02	44	58.64	25	58.32	56.50	19	43,259	0.04%
2018/08/01	74	61.89	12	61.35	61.80	62	43,841	0.14%
2018/07/31	53	61.79	101	62.00	63.00	-48	45,167	-0.11%	大賣/
2018/07/30	35	62.85	4	62.63	61.80	31	45,338	0.07%
2018/07/27	26	64.30	59	63.36	64.60	-33	45,469	-0.07%
2018/07/26	44	64.03	39	63.70	63.30	5	45,878	0.01%
2018/07/25	4	63.43	8	63.50	63.00	-4	46,171	-0.01%
2018/07/24	57	62.46	56	62.81	62.90	1	46,194	0.00%
2018/07/23	9	60.32	8	61.61	62.80	1	46,073	0.00%
2018/07/20	169	64.69	166.1	63.92	62.40	2.9	46,066	0.01%	大買/大賣/
2018/07/19	74	63.78	82	64.00	64.00	-8	45,727	-0.02%
2018/07/18	115	62.33	62	62.62	61.50	53	46,120	0.11%	大買/
2018/07/17	135	63.88	117.1	64.18	62.60	17.9	46,538	0.04%	大買/大賣/
2018/07/16	25.2	63.61	121.5	62.98	64.30	-96.3	47,402	-0.20%	大賣/
2018/07/13	315	63.11	209.3	64.05	62.30	105.7	48,285	0.22%	大買/大賣/鉅額交易
2018/07/12	51	62.11	81	62.58	62.10	-30	47,998	-0.06%
2018/07/11	61	61.53	132.4	61.36	62.00	-71.4	47,915	-0.15%	大賣/
2018/07/10	18	60.74	37	61.28	62.40	-19	47,730	-0.04%
2018/07/09	57	59.07	45	58.52	57.80	12	47,682	0.03%
2018/07/06	32	57.09	104	56.30	58.70	-72	47,345	-0.15%	大賣/
2018/07/05	31	54.07	63.2	53.82	53.90	-32.2	46,923	-0.07%
2018/07/04	45.2	55.38	15	54.49	53.00	30.2	46,768	0.06%
2018/07/03	18	59.34	14	59.06	58.10	4	46,387	0.01%
2018/07/02	127	59.49	33	60.80	59.10	94	46,387	0.20%	大買/
2018/06/29	2	61.30	17.2	61.28	62.30	-15.2	46,271	-0.03%
2018/06/28	43.2	61.95	37	62.08	60.80	6.1	46,268	0.01%
2018/06/27	19	60.66	16.4	61.47	61.60	2.6	45,965	0.01%
2018/06/26	355.4	59.55	446.2	59.77	60.70	-90.9	45,735	-0.20%	大買/大賣/
2018/06/25	175	58.64	186	59.28	57.60	-11	45,247	-0.02%	大買/大賣/
2018/06/22	80.9	60.39	18	60.32	59.70	62.9	45,234	0.14%
2018/06/21	72	62.18	149	61.68	62.50	-77	45,060	-0.17%	大賣/
2018/06/20	248	61.86	222.5	62.47	60.60	25.5	44,997	0.06%	大買/大賣/
2018/06/19	122	64.87	108.5	65.32	64.50	13.5	44,847	0.03%	大買/大賣/
2018/06/15	37	67.19	13	67.18	66.60	24	44,751	0.05%
2018/06/14	63.5	66.63	69	67.48	68.10	-5.5	44,648	-0.01%
2018/06/13	172	67.61	199.5	67.40	67.00	-27.5	44,859	-0.06%	大買/大賣/
2018/06/12	190	72.12	117.1	72.93	70.00	72.9	44,681	0.16%	大買/大賣/
2018/06/11	29	67.33	80	68.11	69.70	-51	43,257	-0.12%
2018/06/08	33.1	62.41	133	63.34	63.40	-99.9	42,538	-0.23%	大賣/
2018/06/07	71	65.52	18.1	66.52	65.00	52.9	42,363	0.12%
2018/06/06	25	65.56	34	65.96	66.00	-9	42,989	-0.02%
2018/06/05	100	64.21	82	63.92	63.70	18	43,474	0.04%
2018/06/04	55	66.93	85	67.16	67.30	-30	42,688	-0.07%
2018/06/01	101	67.86	25	68.20	67.10	76	42,378	0.18%	大買/
2018/05/31	170	70.74	236	70.98	69.90	-66	41,822	-0.16%	大買/大賣/
2018/05/30	61	66.71	103.2	66.94	67.80	-42.2	40,393	-0.10%	大賣/
2018/05/29	241	67.26	237	68.22	66.40	4	39,562	0.01%	大買/大賣/
2018/05/28	75	63.97	81	63.92	64.80	-6	37,968	-0.02%
2018/05/25	46	60.27	43.2	60.46	60.50	2.8	36,847	0.01%
2018/05/24	18	58.83	14	59.32	59.30	4	36,381	0.01%
2018/05/23	165	59.02	119	59.27	58.90	46	36,141	0.13%	大買/大賣/
2018/05/22	179	60.78	222	60.24	58.50	-43	35,613	-0.12%	大買/大賣/
2018/05/21	88	63.36	11	63.55	62.60	77	34,997	0.22%
2018/05/18	89	62.06	156	62.31	63.20	-67	34,507	-0.19%	大賣/
2018/05/17	201	62.48	169	63.14	61.20	32	33,760	0.09%	大買/大賣/
2018/05/16	179	61.22	367.1	59.71	62.00	-188.1	32,460	-0.58%	大買/大賣/鉅額交易
2018/05/15	118	57.16	105.2	57.71	57.30	12.9	31,009	0.04%	大買/大賣/
2018/05/14	92	56.57	165.7	56.93	58.10	-73.7	30,392	-0.24%	大賣/
2018/05/11	159	54.33	142	55.10	52.90	17	29,133	0.06%	大買/大賣/
2018/05/10	127	52.08	78.1	52.79	53.50	48.9	27,993	0.17%	大買/
2018/05/09	185	53.07	58.2	52.51	52.50	126.8	27,547	0.46%	大買/鉅額交易
2018/05/08	214	53.64	79.5	53.35	53.80	134.5	26,881	0.50%	大買/鉅額交易
2018/05/07	10	48.28	19	48.96	50.00	-9	25,652	-0.04%
2018/05/04	34	47.71	7.5	47.85	47.25	26.5	25,600	0.10%
2018/05/03	29	49.98	39	49.33	48.75	-10	25,913	-0.04%
2018/05/02	11	47.88	30	48.76	48.90	-19	25,992	-0.07%
2018/04/30	9	47.26	10	47.22	46.80	-1	26,032	0.00%
2018/04/27	20	46.52	3	46.63	46.50	17	27,327	0.06%
2018/04/26	11	47.77	16	47.58	45.90	-5	28,276	-0.02%
2018/04/25	8	46.35	17	46.60	47.60	-9	28,445	-0.03%
2018/04/24	48	48.88	25	48.85	46.25	23	29,126	0.08%
2018/04/23	15	50.30	33	50.19	48.80	-18	28,557	-0.06%
2018/04/20	10	48.86	11	49.19	48.70	-1	28,578	0.00%
2018/04/19	61	47.58	91	48.07	49.10	-30	27,712	-0.11%
2018/04/18	1	44.50	16	44.40	44.65	-15	26,756	-0.06%
2018/04/17	3	44.57	12	44.80	44.05	-9	26,930	-0.03%
2018/04/16	1	45.90	0	0.00	45.50	1	27,170	0.00%
2018/04/13	30	47.12	6	46.88	45.65	24	27,575	0.09%
2018/04/12	11	44.60	16	44.54	44.90	-5	27,359	-0.02%
2018/04/11	17	45.60	10	46.01	45.05	7	28,225	0.02%
2018/04/10	12	44.85	20	44.87	44.60	-8	28,851	-0.03%
2018/04/09	28	44.18	12	44.59	43.80	16	29,531	0.05%
2018/04/03	15	43.57	35	43.96	44.25	-20	29,498	-0.07%
2018/04/02	25	43.33	16	43.46	43.05	9	29,804	0.03%
2018/03/31	78	43.78	44	44.03	44.00	34	29,953	0.11%
2018/03/30	46	45.33	77	45.62	44.70	-31	30,304	-0.10%
2018/03/29	41	46.03	21	46.96	45.50	20	30,876	0.06%
2018/03/28	35	46.22	2	45.85	45.80	33	30,715	0.11%
2018/03/27	23	46.58	48	47.04	47.15	-25	30,879	-0.08%
2018/03/26	57	45.36	56	45.35	45.75	1	31,408	0.00%
2018/03/23	29	45.16	26	45.13	45.00	3	31,596	0.01%
2018/03/22	71	47.57	280	47.75	47.05	-209	31,550	-0.66%	大賣/鉅額交易
2018/03/21	40	47.35	28	47.64	47.00	12	31,458	0.04%
2018/03/20	244	47.22	8	47.09	47.25	236	31,677	0.75%	大買/鉅額交易
2018/03/19	73	48.37	65	48.42	47.65	8	31,851	0.03%
2018/03/16	24	48.21	33	48.44	47.20	-9	31,592	-0.03%
2018/03/15	4	46.66	29	46.74	47.00	-25	31,638	-0.08%
2018/03/14	19	47.16	3	47.48	46.90	16	31,960	0.05%
2018/03/13	9	48.12	34	48.39	48.55	-25	32,804	-0.08%
2018/03/12	21	47.95	20	48.27	47.75	1	33,151	0.00%
2018/03/09	112	46.07	141	46.34	47.50	-29	33,111	-0.09%	大買/大賣/
2018/03/08	2	43.00	14	43.24	43.20	-12	33,139	-0.04%
2018/03/07	27	42.04	30	42.60	42.70	-3	33,542	-0.01%
2018/03/06	43	42.74	43	42.45	42.40	0	33,993	0.00%
2018/03/05	44	42.54	21	43.13	41.40	23	34,392	0.07%
2018/03/02	12	44.04	7	44.15	44.10	5	34,552	0.01%
2018/03/01	1	44.50	1	44.95	45.00	0	35,135	0.00%
2018/02/27	14	45.54	2	46.50	45.30	12	35,753	0.03%
2018/02/26	43	45.75	32	45.84	45.50	11	36,140	0.03%
2018/02/23	3	44.75	6	44.91	44.50	-3	36,662	-0.01%
2018/02/22	18	44.32	14	44.47	44.15	4	38,036	0.01%
2018/02/21	31	44.99	11	45.03	45.00	20	39,623	0.05%
2018/02/12	7	43.38	2	43.00	43.00	5	39,949	0.01%
2018/02/09	26	41.01	17	41.42	42.90	9	40,294	0.02%
2018/02/08	12	43.85	7	43.88	43.50	5	40,591	0.01%
2018/02/07	56	45.33	48	45.71	45.10	8	40,855	0.02%
2018/02/06	44	43.95	33	44.35	42.50	11	41,706	0.03%
2018/02/05	5	45.47	48	45.60	47.20	-43	43,336	-0.10%
2018/02/02	6	47.06	5	47.08	47.20	1	44,680	0.00%
2018/02/01	20	48.92	45	48.27	48.00	-25	46,364	-0.05%
2018/01/31	33	47.57	6	46.92	48.00	27	47,867	0.06%
2018/01/30	7	49.53	4.3	48.63	48.60	2.7	48,603	0.01%
2018/01/29	4	49.79	36	49.56	49.85	-32	48,644	-0.07%
2018/01/26	62	49.54	65	49.65	49.00	-3	48,988	-0.01%
2018/01/25	96	50.59	46	50.17	49.50	50	48,892	0.10%
2018/01/24	18	52.11	50	52.32	52.30	-32	48,813	-0.07%
2018/01/23	94	54.00	30	53.35	52.40	64	49,067	0.13%
2018/01/22	73	51.60	81.3	51.49	53.60	-8.3	48,434	-0.02%
2018/01/19	17	48.38	13	48.37	48.75	4	49,111	0.01%
2018/01/18	116	48.42	116	48.45	47.90	0	49,222	0.00%	大買/大賣/
2018/01/17	28	47.19	5	47.39	46.90	23	49,485	0.05%
2018/01/16	34	47.54	79	47.82	47.05	-45	50,360	-0.09%
2018/01/15	18	46.50	8	46.98	47.00	10	51,050	0.02%
2018/01/12	29	46.71	16	46.87	45.90	13	51,888	0.03%
2018/01/11	5.1	45.88	13	45.63	46.20	-7.9	52,157	-0.02%
2018/01/10	63	47.07	14	46.41	45.85	49	52,303	0.09%
2018/01/09	68	46.57	62.1	46.78	47.25	5.9	52,530	0.01%
2018/01/08	35	46.08	22	46.00	45.05	13	52,941	0.02%
2018/01/05	54	47.63	55	47.98	47.15	-1	53,817	0.00%
2018/01/04	35	44.83	103	45.29	46.50	-68	54,411	-0.12%	大賣/
2018/01/03	71	44.23	64	44.29	43.95	7	53,809	0.01%
2018/01/02	4	42.46	13	42.52	42.35	-9	53,322	-0.02%