合晶 (6182)-玉山-景美券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/31	1	39.10	0	0.00	39.10	1	3,080	0.03%
2024/05/30	5	39.80	0	0.00	39.60	5	3,058	0.16%
2024/05/29	0	0.00	3	40.05	39.85	-3	3,061	-0.10%
2024/05/28	0	0.00	3	40.00	40.35	-3	3,044	-0.10%
2024/05/27	0	0.00	3	39.95	39.65	-3	3,013	-0.10%
2024/05/24	2	39.80	0	0.00	40.20	2	3,012	0.07%
2024/05/22	0	0.00	1	40.40	40.40	-1	3,022	-0.03%
2024/05/21	0	0.00	33	40.00	39.80	-33	2,998	-1.10%
2024/05/20	0	0.00	2	40.30	40.15	-2	2,999	-0.07%
2024/05/17	0	0.00	7	39.99	40.35	-7	2,984	-0.23%
2024/05/16	1	39.60	1	39.60	39.55	0	2,952	0.00%
2024/05/15	0	0.00	1	39.70	39.55	-1	2,960	-0.03%
2024/05/13	1	40.20	5	39.96	40.05	-4	2,976	-0.13%
2024/05/10	0	0.00	2	39.85	39.95	-2	2,954	-0.07%
2024/05/09	1	38.90	1	39.30	39.30	0	2,923	0.00%
2024/05/08	1	38.60	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	6	39.07	39.20	-6	2,925	-0.21%
2024/05/03	0	0.00	6	38.93	38.85	-6	2,924	-0.21%
2024/05/02	5.1	39.00	6	38.95	39.20	-0.9	2,949	-0.03%
2024/04/30	0	0.00	10	39.55	39.50	-10	2,935	-0.34%
2024/04/29	0	0.00	0	39.40	39.50	0	2,941	0.00%
2024/04/25	13	39.07	0	0.00	39.20	13	2,940	0.44%
2024/04/24	0	0.00	3	38.95	39.00	-3	2,969	-0.10%
2024/04/23	5	38.64	0	0.00	38.55	5	3,016	0.17%
2024/04/22	0	0.00	1	39.15	38.95	-1	3,017	-0.03%
2024/04/19	2	38.90	30	38.82	38.85	-28	3,009	-0.93%
2024/04/18	0	0.00	58	39.61	39.70	-58	2,977	-1.95%
2024/04/17	0	0.00	2	40.00	39.75	-2	2,966	-0.07%
2024/04/16	21	39.00	189	39.03	38.90	-168	2,945	-5.70%	大賣/鉅額交易
2024/04/12	5	39.40	0	0.00	39.45	5	2,947	0.17%
2024/04/09	3	39.80	0	0.00	39.90	3	3,025	0.10%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/02	1	39.85	0	0.00	40.15	1	3,112	0.03%
2024/04/01	3	39.57	2	40.05	39.90	1	3,203	0.03%
2024/03/28	0	0.00	1	38.90	38.80	-1	3,278	-0.03%
2024/03/26	1	38.85	3	38.75	38.75	-2	3,388	-0.06%
2024/03/25	0.1	39.70	0	0.00	39.10	0.1	3,432	0.00%
2024/03/22	10	39.77	0	0.00	39.70	10	3,537	0.28%
2024/03/21	7	40.12	3	40.12	40.00	4	3,678	0.11%
2024/03/19	0	0.00	0	40.10	39.60	0	4,036	0.00%
2024/03/18	1	39.50	10	39.00	38.80	-9	4,353	-0.21%
2024/03/15	11	39.96	1	39.85	39.70	10	4,579	0.22%
2024/03/14	1	40.50	2	40.20	40.20	-1	4,547	-0.02%
2024/03/11	35	42.44	11	41.68	41.60	24	4,453	0.54%
2024/03/08	10	42.25	6	42.36	42.35	4	4,322	0.09%
2024/03/07	8	40.02	0	0.00	39.95	8	3,985	0.20%
2024/03/06	3	39.85	0	0.00	39.85	3	3,958	0.08%
2024/03/05	1	40.30	2	40.15	40.10	-1	3,980	-0.03%
2024/03/04	0	0.00	0.2	40.25	40.10	-0.2	3,992	0.00%
2024/03/01	0	0.00	5.6	40.00	39.90	-5.6	4,022	-0.14%
2024/02/29	1	39.80	0	0.00	39.80	1	4,017	0.02%
2024/02/27	4	39.93	0	0.00	39.90	4	4,006	0.10%
2024/02/26	1	40.80	0	0.00	40.40	1	3,992	0.03%
2024/02/22	15	41.42	0	0.00	41.20	15	3,963	0.38%
2024/02/21	0.1	41.50	0	0.00	41.20	0.1	3,965	0.00%
2024/02/19	12	41.68	0	0.00	41.70	12	3,969	0.30%
2024/02/15	0	41.20	0.3	40.70	41.20	-0.3	3,965	-0.01%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/02/01	2	40.70	0	0.00	41.00	2	4,014	0.05%
2024/01/30	1	40.55	0	0.00	40.55	1	4,055	0.02%
2024/01/29	1	41.25	0.1	41.35	41.30	0.9	4,119	0.02%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	8	41.84	0	0.00	41.50	8	4,137	0.19%
2024/01/24	1	42.40	0	0.00	42.35	1	4,158	0.02%
2024/01/23	2	42.30	0	0.00	42.30	2	4,234	0.05%
2024/01/22	0	0.00	0	42.60	42.55	0	4,248	0.00%
2024/01/18	4.2	41.77	1	42.55	41.60	3.2	4,334	0.07%
2024/01/17	1	42.75	1	42.40	42.20	0	4,333	0.00%
2024/01/16	4	42.86	2	43.30	43.35	2	4,309	0.05%
2024/01/15	0	0.00	5	43.20	43.15	-5	4,308	-0.12%
2024/01/12	0	0.00	2	42.55	42.75	-2	4,315	-0.05%
2024/01/11	3	42.68	2	42.80	42.80	1	4,325	0.02%
2024/01/05	2.1	43.18	0	0.00	43.05	2.1	4,347	0.05%
2024/01/04	1	43.40	5	43.21	43.25	-4	4,341	-0.09%
2024/01/03	5	43.00	1	43.00	43.20	4	4,318	0.09%
2024/01/02	0	0.00	10	43.14	43.05	-10	4,297	-0.23%
2023/12/29	3.4	43.31	0	0.00	43.30	3.4	4,298	0.08%
2023/12/28	10	43.71	4	43.76	43.55	6	4,277	0.14%
2023/12/27	3	43.75	0	0.00	43.95	3	4,250	0.07%
2023/12/25	5	43.55	0	0.00	43.75	5	4,130	0.12%
2023/12/22	3	44.10	0	0.00	44.10	3	4,096	0.07%
2023/12/21	6.2	44.18	7	44.14	44.05	-0.8	4,051	-0.02%
2023/12/20	12	44.82	2	44.80	44.65	10	3,989	0.25%
2023/12/19	15	45.44	3	45.17	45.00	12	3,943	0.30%
2023/12/18	5	46.93	0	0.00	46.05	5	3,839	0.13%
2023/12/15	7	48.64	8	48.41	48.05	-1	3,768	-0.03%
2023/12/14	16	46.43	5	46.43	47.40	11	3,495	0.31%
2023/12/13	43	47.19	7	47.74	46.45	36	3,474	1.04%
2023/12/12	13	45.98	17.1	45.28	47.60	-4.1	3,179	-0.13%
2023/12/11	2	44.30	1	44.60	44.20	1	2,933	0.03%
2023/12/07	1	44.10	0	0.00	43.80	1	3,090	0.03%
2023/12/04	0	0.00	8	45.34	45.00	-8	3,281	-0.24%
2023/12/01	6	45.03	0	0.00	45.10	6	3,339	0.18%
2023/11/30	0	0.00	0	45.40	45.00	0	3,365	0.00%
2023/11/29	0	0.00	2	45.13	45.20	-2	3,346	-0.06%
2023/11/28	1	44.85	1.1	44.03	44.85	-0.1	3,332	0.00%
2023/11/21	5	43.80	0	0.00	43.60	5	3,334	0.15%
2023/11/20	0	0.00	0	44.00	44.05	0	3,340	0.00%
2023/11/17	3	43.75	0	0.00	43.80	3	3,358	0.09%
2023/11/16	0	0.00	0	43.70	43.80	0	3,373	0.00%
2023/11/15	0	0.00	0	43.06	43.00	0	3,371	0.00%
2023/11/14	1	42.80	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	9	42.95	42.95	-9	3,426	-0.26%
2023/11/10	0	0.00	1	42.90	42.90	-1	3,449	-0.03%
2023/11/09	1.1	42.41	1	42.50	42.40	0.1	3,456	0.00%
2023/11/07	0	0.00	9	43.07	43.00	-9	3,444	-0.26%
2023/11/06	0.1	43.70	3	43.70	43.50	-2.9	3,448	-0.08%
2023/11/03	2	45.00	1	44.95	44.85	1	3,442	0.03%
2023/11/02	0	0.00	5	45.07	45.15	-5	3,480	-0.14%
2023/11/01	3	43.25	1	44.60	44.60	2	3,501	0.06%
2023/10/31	2	43.90	1	44.05	43.60	1	3,473	0.03%
2023/10/27	0	0.00	1	46.15	45.80	-1	3,464	-0.03%
2023/10/26	0	0.00	2	45.90	45.45	-2	3,495	-0.06%
2023/10/25	4	46.75	4	46.50	46.15	0	3,467	0.00%
2023/10/20	0	0.00	10	46.13	46.00	-10	3,539	-0.28%
2023/10/19	1	45.80	0	0.00	45.90	1	3,586	0.03%
2023/10/18	2	46.25	2	46.15	45.90	0	3,621	0.00%
2023/10/17	0	0.00	1	46.55	46.05	-1	3,611	-0.03%
2023/10/13	0	0.00	1	46.50	46.50	-1	3,861	-0.03%
2023/10/12	4	44.79	2	45.38	45.85	2	3,963	0.05%
2023/10/05	0	0.00	10	45.60	46.00	-10	4,280	-0.23%
2023/10/04	0	0.00	7	44.80	44.95	-7	4,411	-0.16%
2023/10/03	0	0.00	1	45.15	45.00	-1	4,457	-0.02%
2023/09/27	0	0.00	2	44.00	44.00	-2	4,641	-0.04%
2023/09/25	0	0.00	3	45.05	44.95	-3	4,702	-0.06%
2023/09/22	2	44.80	3	45.15	45.20	-1	4,714	-0.02%
2023/09/21	5	44.90	2	44.80	44.85	3	4,742	0.06%
2023/09/20	2	45.20	5	44.98	44.90	-3	4,817	-0.06%
2023/09/19	3	46.13	0	0.00	45.70	3	4,900	0.06%
2023/09/18	3	46.85	0	47.00	46.70	3	4,853	0.06%
2023/09/15	0	0.00	0	46.50	46.50	0	4,802	0.00%
2023/09/13	1	45.60	0	46.20	45.90	1	4,749	0.02%
2023/09/12	0	0.00	0	45.65	45.65	0	4,776	0.00%
2023/09/11	0	0.00	2	44.55	44.40	-2	4,792	-0.04%
2023/09/08	1	45.20	0	45.20	44.85	1	5,009	0.02%
2023/09/07	4	44.81	3	45.00	44.85	1	4,970	0.02%
2023/09/06	3	44.20	0	44.02	44.30	3	4,892	0.06%
2023/09/05	1	43.30	6	43.55	43.55	-5	4,848	-0.10%
2023/09/04	1	43.10	0	0.00	43.20	1	4,859	0.02%
2023/09/01	2	42.90	0	43.00	43.10	2	4,864	0.04%
2023/08/31	3	42.77	0	42.80	42.60	3	4,871	0.06%
2023/08/29	2	42.50	5	41.95	42.50	-3	4,909	-0.06%
2023/08/28	0	0.00	2	42.15	42.00	-2	4,910	-0.04%
2023/08/25	1	42.10	10	41.70	42.15	-9	4,910	-0.18%
2023/08/23	0	41.90	0	42.25	42.00	0	4,928	0.00%
2023/08/22	0	0.00	0	41.80	41.65	0	4,921	0.00%
2023/08/21	7	41.49	0	0.00	41.10	7	4,900	0.14%
2023/08/18	4	41.35	0	41.36	41.25	4	4,893	0.08%
2023/08/17	3	40.53	2.2	40.21	40.80	0.8	4,877	0.02%
2023/08/16	0	0.00	0	39.80	39.90	0	4,857	0.00%
2023/08/15	4	39.25	1	39.15	39.25	3	4,833	0.06%
2023/08/14	1.1	39.27	3	39.12	39.25	-1.9	4,827	-0.04%
2023/08/11	5	40.51	0	0.00	39.95	5	4,795	0.10%
2023/08/10	11	39.97	22	40.05	40.00	-11	4,773	-0.23%
2023/08/09	1.2	40.42	0	0.00	40.45	1.2	4,724	0.03%
2023/08/08	0.1	41.70	8	41.72	41.50	-7.9	4,637	-0.17%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/02	1	42.00	5	42.05	42.45	-4	4,603	-0.09%
2023/08/01	3	42.63	1	42.55	43.05	2	4,540	0.04%
2023/07/31	6	42.68	3	42.57	42.50	3	4,534	0.07%
2023/07/28	5	43.50	0	0.00	43.50	5	4,463	0.11%
2023/07/26	8	42.89	7	42.82	42.75	1	4,454	0.02%
2023/07/25	39	43.64	0	0.00	43.55	39	4,430	0.88%
2023/07/24	15	43.13	5	43.15	43.05	10	4,423	0.23%
2023/07/21	2	44.60	0	0.00	44.40	2	4,421	0.05%
2023/07/20	8	45.58	2	45.85	45.60	6	4,426	0.14%
2023/07/19	8	46.49	5	46.35	45.60	3	4,456	0.07%
2023/07/18	12	48.74	9	48.62	48.60	3	4,399	0.07%
2023/07/17	3	48.63	0.2	48.75	48.90	2.8	4,293	0.06%
2023/07/14	2	47.90	2	48.10	48.45	0	4,239	0.00%
2023/07/13	1	48.50	0	0.00	47.35	1	4,166	0.02%
2023/07/12	5	48.16	0	48.24	48.10	5	4,123	0.12%
2023/07/11	1	48.00	5	47.64	47.80	-4	4,014	-0.10%
2023/07/10	4	47.15	0	0.00	47.30	4	3,981	0.10%
2023/07/07	2	46.78	1	46.85	46.70	1	3,963	0.03%
2023/07/06	2	47.45	0.1	47.70	47.75	1.9	3,922	0.05%
2023/07/05	0	0.00	0	47.15	47.35	0	3,870	0.00%
2023/07/04	0.2	47.00	2	46.85	46.75	-1.8	3,838	-0.05%
2023/06/30	4	46.83	7	47.12	47.30	-3	3,822	-0.08%
2023/06/29	12	46.98	13	47.01	46.95	-1	3,842	-0.03%
2023/06/28	0	0.00	7	47.20	47.20	-7	3,834	-0.18%
2023/06/27	3	47.05	12	47.31	46.60	-9	3,836	-0.24%
2023/06/26	7	46.30	2	45.65	46.15	5	3,751	0.13%
2023/06/20	7	46.19	0	0.00	45.95	7	3,980	0.18%
2023/06/19	1	46.30	2	46.50	46.25	-1	4,117	-0.02%
2023/06/16	1	46.65	0	46.65	46.65	1	4,269	0.02%
2023/06/15	5	46.35	8	46.13	46.40	-3	4,270	-0.07%
2023/06/14	1	46.25	7	45.52	46.30	-6	4,244	-0.14%
2023/06/12	2	44.00	1	43.75	43.85	1	4,195	0.02%
2023/06/09	1	43.95	2	43.85	43.90	-1	4,224	-0.02%
2023/06/07	1	44.95	2	44.95	45.20	-1	4,335	-0.02%
2023/06/06	1	44.75	3	45.00	45.20	-2	4,371	-0.05%
2023/06/05	1	45.65	1	45.20	45.40	0	4,430	0.00%
2023/06/02	0	0.00	2	45.03	44.75	-2	4,433	-0.05%
2023/06/01	1	44.65	4	44.55	44.65	-3	4,454	-0.07%
2023/05/30	0	0.00	0	45.05	44.95	0	4,461	0.00%
2023/05/29	1	44.80	5	44.89	44.80	-4	4,461	-0.09%
2023/05/26	2	44.35	0	0.00	44.05	2	4,455	0.04%
2023/05/09	7	43.57	0	0.00	42.60	7	4,975	0.14%
2023/05/08	1	43.90	5	44.18	43.80	-4	4,988	-0.08%
2023/05/03	0	0.00	2	44.00	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	3	44.05	44.00	-3	5,268	-0.06%
2023/04/28	1	43.30	4	43.20	43.20	-3	5,378	-0.06%
2023/04/26	1	42.20	0	0.00	42.50	1	5,334	0.02%
2023/04/25	2.1	42.63	0	0.00	42.55	2.1	5,320	0.04%
2023/04/24	5	43.83	0.1	43.80	43.55	4.9	5,314	0.09%
2023/04/21	8.1	44.88	3.1	44.72	44.10	5.1	5,301	0.10%
2023/04/20	6	45.24	0	0.00	45.15	6	5,273	0.11%
2023/04/19	6.2	45.46	0	0.00	45.25	6.2	5,337	0.12%
2023/04/17	5	46.12	1	46.25	46.15	4	5,238	0.08%
2023/04/14	1	46.70	0	0.00	46.70	1	5,182	0.02%
2023/04/13	11	47.40	4	46.85	46.85	7	5,147	0.14%
2023/04/12	5	47.77	9	47.98	48.35	-4	5,035	-0.08%
2023/04/11	6	48.48	0	0.00	48.30	6	4,993	0.12%
2023/04/10	3	48.02	0.5	47.90	48.65	2.5	4,980	0.05%
2023/04/06	1	47.95	3	47.55	47.60	-2	4,906	-0.04%
2023/03/31	6	48.60	1	48.75	48.50	5	4,867	0.10%
2023/03/30	2	48.70	2	48.70	48.65	0	4,837	0.00%
2023/03/29	7	47.90	0	0.00	48.00	7	4,819	0.15%
2023/03/28	7	48.99	7	48.71	48.10	0	4,807	0.00%
2023/03/27	1	49.05	0	0.00	48.90	1	4,706	0.02%
2023/03/24	5	49.34	0	0.00	49.35	5	4,633	0.11%
2023/03/23	18.5	49.23	14	49.34	49.55	4.5	4,531	0.10%
2023/03/22	0	0.00	6	48.53	48.90	-6	4,355	-0.14%
2023/03/21	12	48.16	8	48.31	47.70	4	4,191	0.09%
2023/03/20	1	46.40	21	47.16	47.20	-20	4,007	-0.50%
2023/03/17	5	46.41	12	46.85	46.20	-7	3,945	-0.18%
2023/03/16	10	46.30	0	0.00	46.45	10	3,860	0.26%
2023/03/15	0	0.00	29	46.12	45.95	-29	3,782	-0.77%
2023/03/13	1	44.65	1	44.45	44.75	0	3,733	0.00%
2023/03/10	7	46.31	2	46.35	45.40	5	3,731	0.13%
2023/03/09	54	46.94	1	46.25	46.20	53	3,782	1.40%
2023/03/08	1	46.95	5	46.18	46.90	-4	3,772	-0.11%
2023/03/07	5	46.25	0	0.00	46.10	5	3,742	0.13%
2023/03/06	5	46.00	2	46.00	46.05	3	3,738	0.08%
2023/03/03	1	44.85	0	0.00	45.00	1	3,738	0.03%
2023/03/02	2	44.70	0	0.00	44.75	2	3,832	0.05%
2023/02/24	0	0.00	5	44.85	44.90	-5	3,889	-0.13%
2023/02/23	4	45.28	0	0.00	45.35	4	3,899	0.10%
2023/02/22	1	45.00	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	46.50	3	46.00	45.85	-2	3,949	-0.05%
2023/02/20	0	0.00	2	46.35	46.35	-2	4,028	-0.05%
2023/02/17	1.1	46.01	0	0.00	46.25	1.1	4,126	0.03%
2023/02/16	9	45.90	5	46.45	46.45	4	4,165	0.10%
2023/02/15	3	44.93	0	0.00	45.05	3	4,284	0.07%
2023/02/14	1	45.25	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.18	0	0.00	45.15	2	4,433	0.05%
2023/02/10	3	46.13	0	0.00	45.70	3	4,528	0.07%
2023/02/09	9	46.95	3	46.87	46.65	6	4,594	0.13%
2023/02/08	2	46.23	0	0.00	46.15	2	4,578	0.04%
2023/02/07	4	46.08	4	45.93	46.20	0	4,562	0.00%
2023/02/06	0	44.85	5	45.00	44.70	-5	4,616	-0.11%
2023/02/03	1	45.85	0	0.00	45.55	1	4,610	0.02%
2023/02/02	29	46.14	5	46.18	46.10	24	4,610	0.52%
2023/02/01	2	45.43	4	45.43	45.50	-2	4,585	-0.04%
2023/01/31	2	44.75	3	44.67	44.85	-1	4,618	-0.02%
2023/01/30	2	43.85	0	0.00	44.50	2	4,570	0.04%
2023/01/17	1	42.15	0	0.00	42.10	1	4,472	0.02%
2023/01/16	5	41.92	2	41.90	42.20	3	4,562	0.07%
2023/01/13	2	42.15	2	42.40	41.80	0	4,593	0.00%
2023/01/12	5	42.62	4	42.74	42.55	1	4,600	0.02%
2023/01/11	0	0.00	4	43.50	43.40	-4	4,613	-0.09%
2023/01/10	6	43.69	14	43.68	43.90	-8	4,666	-0.17%
2023/01/09	5	43.97	0	43.76	44.25	5	4,683	0.11%
2023/01/06	0	0.00	0	42.50	42.50	0	4,652	0.00%
2023/01/05	0	0.00	2	42.25	41.65	-2	4,758	-0.04%
2023/01/04	1	41.45	0	0.00	41.75	1	4,822	0.02%
2023/01/03	0	0.00	0.6	41.35	41.45	-0.6	4,896	-0.01%
2022/12/30	1	41.65	8	40.90	40.80	-7	4,942	-0.14%
2022/12/29	1.1	40.77	2	40.50	41.00	-0.9	5,014	-0.02%
2022/12/28	0	0.00	5	40.75	40.75	-5	5,203	-0.10%
2022/12/27	0	0.00	1	42.10	42.15	-1	5,257	-0.02%
2022/12/26	5	41.95	0	0.00	41.80	5	5,361	0.09%
2022/12/22	2	42.28	0	0.00	41.95	2	5,563	0.04%
2022/12/16	2	43.70	5	43.89	43.65	-3	6,368	-0.05%
2022/12/15	1	44.70	0	0.00	44.60	1	6,395	0.02%
2022/12/14	0	0.00	0	44.40	44.80	0	6,467	0.00%
2022/12/12	5.1	43.75	0	0.00	43.75	5.1	6,505	0.08%
2022/12/08	0	0.00	7	44.75	44.85	-7	6,563	-0.11%
2022/12/07	29	45.33	1	44.70	44.75	28	6,595	0.42%
2022/12/06	1	46.60	6	47.03	46.00	-5	6,609	-0.08%
2022/12/05	4	47.83	8	47.65	47.70	-4	6,613	-0.06%
2022/12/02	4	47.68	0	0.00	47.60	4	6,622	0.06%
2022/12/01	7	47.87	2	47.82	47.70	5	6,644	0.07%
2022/11/30	0	0.00	2	45.95	45.95	-2	6,594	-0.03%
2022/11/29	8	44.75	0	0.00	45.20	8	6,728	0.12%
2022/11/28	0	0.00	1	46.00	45.55	-1	6,740	-0.01%
2022/11/25	0	0.00	5	46.45	45.90	-5	6,802	-0.07%
2022/11/24	1	45.85	3	46.40	46.50	-2	6,820	-0.03%
2022/11/23	7	45.88	2	45.20	45.20	5	6,795	0.07%
2022/11/21	0	0.00	0	46.05	45.85	0	7,128	0.00%
2022/11/18	2	46.10	3	45.90	45.65	-1	7,432	-0.01%
2022/11/17	1	46.10	0	0.00	46.20	1	7,423	0.01%
2022/11/16	0	0.00	3	46.07	46.10	-3	7,464	-0.04%
2022/11/15	2	45.68	4	45.56	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	2	44.80	45.00	-2	7,468	-0.03%
2022/11/11	0	0.00	0	45.25	44.75	0	7,530	0.00%
2022/11/10	0	0.00	1	43.60	43.80	-1	7,430	-0.01%
2022/11/09	2	42.88	2	42.70	43.00	0	7,527	0.00%
2022/11/08	1	42.85	0	42.80	42.25	1	7,570	0.01%
2022/11/07	10	42.36	19	41.99	42.35	-9	7,805	-0.12%
2022/11/04	5	41.71	0	42.17	42.20	5	8,032	0.06%
2022/11/03	1	41.00	9	41.05	41.40	-8	8,027	-0.10%
2022/11/02	3	40.87	0	41.15	41.00	3	8,098	0.04%
2022/11/01	2	40.20	2	40.30	40.20	0	8,034	0.00%
2022/10/31	2	39.60	9	39.93	39.90	-7	8,129	-0.09%
2022/10/26	5	38.35	0	0.00	37.60	5	8,063	0.06%
2022/10/25	0	0.00	4	38.64	38.30	-4	8,072	-0.05%
2022/10/24	1	39.95	0	0.00	38.95	1	8,111	0.01%
2022/10/21	0	0.00	1	38.65	39.05	-1	8,078	-0.01%
2022/10/20	8	38.76	34	38.93	38.70	-26	8,089	-0.32%
2022/10/19	0	0.00	5	39.75	39.00	-5	8,105	-0.06%
2022/10/18	17	39.46	0	0.00	39.55	17	8,090	0.21%
2022/10/17	23	37.90	0	39.90	39.80	23	8,162	0.28%
2022/10/14	1	38.85	4	38.75	38.95	-3	8,231	-0.04%
2022/10/13	2.1	37.66	2	36.58	36.40	0.1	8,282	0.00%
2022/10/12	1	38.70	0	0.00	38.70	1	8,242	0.01%
2022/10/07	1	40.65	0	0.00	40.60	1	8,336	0.01%
2022/10/06	0	0.00	1	41.50	41.10	-1	8,352	-0.01%
2022/10/05	4	41.53	4	41.08	40.80	0	8,345	0.00%
2022/10/04	1	39.50	0	0.00	39.90	1	8,311	0.01%
2022/10/03	5	38.55	1	38.25	38.60	4	8,391	0.05%
2022/09/30	1.1	37.48	1	38.15	39.45	0.1	8,407	0.00%
2022/09/29	1	39.15	1	38.95	38.30	0	8,428	0.00%
2022/09/28	1	38.35	6	38.79	37.90	-5	8,439	-0.06%
2022/09/27	3.2	39.56	16.1	38.94	40.30	-12.9	8,331	-0.15%
2022/09/26	13.1	40.57	2	43.65	40.15	11.1	8,083	0.14%
2022/09/23	8	45.19	1.2	44.56	44.60	6.9	7,976	0.09%
2022/09/22	4.1	45.10	6	45.46	45.80	-1.9	7,992	-0.02%
2022/09/20	7	47.09	1	47.55	46.60	6	7,971	0.08%
2022/09/19	0	0.00	2.6	47.17	46.80	-2.6	8,015	-0.03%
2022/09/15	2	48.70	0	0.00	48.25	2	8,114	0.02%
2022/09/14	2	47.95	25	47.00	48.80	-23	8,186	-0.28%
2022/09/13	3	49.07	0	0.00	48.90	3	8,228	0.04%
2022/09/12	25	49.40	0	49.35	49.30	25	8,309	0.30%
2022/09/08	0	0.00	1	47.61	48.00	-1	8,404	-0.01%
2022/09/07	4.1	46.55	1	46.25	46.50	3.1	8,480	0.04%
2022/09/06	6	47.93	1	48.60	47.30	5	8,494	0.06%
2022/09/05	8.1	49.22	0	49.15	48.50	8.1	8,483	0.10%
2022/09/02	1.1	51.40	0	0.00	51.00	1.1	8,479	0.01%
2022/09/01	4	50.93	21	51.13	51.10	-17	8,484	-0.20%
2022/08/31	17	51.48	4	51.78	52.20	13	8,464	0.15%
2022/08/30	0	0.00	3	51.67	52.00	-3	8,477	-0.04%
2022/08/29	10	50.75	3	50.70	50.70	7	8,441	0.08%
2022/08/26	11	53.53	14	52.96	52.70	-3	8,393	-0.04%
2022/08/25	15	52.77	36.1	52.67	53.60	-21.1	8,176	-0.26%
2022/08/24	0	0.00	1.3	50.49	50.30	-1.3	7,970	-0.02%
2022/08/23	7	50.07	22	49.83	50.70	-15	8,204	-0.18%
2022/08/22	2	50.85	22	50.95	50.80	-20	8,484	-0.24%
2022/08/19	1	51.80	1	52.29	51.60	0	8,626	0.00%
2022/08/18	5	50.34	13	51.16	51.50	-8	8,886	-0.09%
2022/08/17	11	51.02	10	50.98	50.90	1	8,984	0.01%
2022/08/16	2	51.10	3	51.47	51.00	-1	9,064	-0.01%
2022/08/15	15	50.08	12	49.92	50.20	3	8,954	0.03%
2022/08/12	15	50.31	17	50.46	50.30	-2	8,964	-0.02%
2022/08/11	13	49.71	63.1	49.19	49.60	-50.1	8,792	-0.57%
2022/08/10	3	47.55	3	47.40	47.60	0	8,698	0.00%
2022/08/09	0	0.00	4	47.11	47.10	-4	8,845	-0.05%
2022/08/08	3	45.95	2	45.80	45.95	1	9,344	0.01%
2022/08/05	6	45.75	1	46.05	46.50	5	9,800	0.05%
2022/08/03	5	45.47	4	45.35	45.10	1	9,954	0.01%
2022/08/02	6	45.47	7.1	45.54	45.45	-1.1	10,187	-0.01%
2022/08/01	12	47.50	2	47.20	47.15	10	10,426	0.10%
2022/07/28	6	47.27	11	47.70	47.00	-5	10,780	-0.05%
2022/07/26	27	47.22	20	46.10	45.90	7	10,981	0.06%
2022/07/25	1	47.50	3	47.43	47.55	-2	11,009	-0.02%
2022/07/22	31	48.82	10	48.10	48.10	21	11,136	0.19%
2022/07/21	4.3	48.37	5	48.34	48.95	-0.7	11,207	-0.01%
2022/07/20	83	47.92	9.1	47.90	47.25	73.9	11,225	0.66%
2022/07/19	5	46.12	5	46.44	46.55	0	11,345	0.00%
2022/07/18	5	48.01	12	47.70	48.20	-7	11,402	-0.06%
2022/07/15	5.1	47.15	9	46.98	47.55	-4	11,364	-0.03%
2022/07/14	2	45.05	4.2	45.54	46.15	-2.2	11,335	-0.02%
2022/07/13	0	0.00	2	45.30	44.80	-2	11,443	-0.02%
2022/07/12	3	45.05	0	0.00	44.00	3	11,600	0.03%
2022/07/11	2	47.05	6.1	47.83	47.30	-4.1	11,749	-0.03%
2022/07/08	9	46.07	0	0.00	46.40	9	11,789	0.08%
2022/07/07	2	44.30	4	44.16	44.90	-2	11,800	-0.02%
2022/07/05	5	44.89	0	0.00	46.00	5	12,371	0.04%
2022/07/04	0.1	45.15	0	0.00	44.55	0.1	12,364	0.00%
2022/07/01	1.1	47.43	2	47.05	45.05	-0.9	12,365	-0.01%
2022/06/30	3	48.97	1	48.00	48.05	2	12,273	0.02%
2022/06/28	4	51.63	5	51.14	51.00	-1	12,440	-0.01%
2022/06/27	1	51.60	4.1	52.18	52.40	-3.1	12,592	-0.02%
2022/06/24	1	50.00	3.2	50.53	50.50	-2.2	12,776	-0.02%
2022/06/23	2.6	50.06	0	0.00	49.95	2.6	13,229	0.02%
2022/06/22	7	51.17	0	0.00	50.20	7	14,000	0.05%
2022/06/21	0	0.00	3	50.93	52.40	-3	14,530	-0.02%
2022/06/20	1	51.80	31	51.05	50.20	-30	14,839	-0.20%
2022/06/17	2.2	52.73	4.3	52.64	52.60	-2.1	14,885	-0.01%
2022/06/16	9	55.82	6	55.70	54.60	3	14,888	0.02%
2022/06/15	1	57.40	20	57.20	57.00	-19	14,993	-0.13%
2022/06/14	3.1	56.79	2	56.60	58.40	1.1	15,309	0.01%
2022/06/13	11	57.85	16	57.51	57.70	-5	15,378	-0.03%
2022/06/10	5	60.44	8	60.45	60.50	-3	15,371	-0.02%
2022/06/09	7	61.26	4	61.15	61.00	3	15,626	0.02%
2022/06/08	2	60.95	5.2	61.50	60.80	-3.2	15,664	-0.02%
2022/06/07	8.2	61.08	3	60.93	61.30	5.2	15,905	0.03%
2022/06/06	1	60.80	0	0.00	61.00	1	16,035	0.01%
2022/06/02	2	62.10	4	61.63	61.60	-2	16,288	-0.01%
2022/06/01	14	61.66	5	61.56	61.60	9	16,483	0.05%
2022/05/31	24	62.57	13	62.55	62.30	11	16,488	0.07%
2022/05/30	26	62.45	33	62.57	62.00	-7	16,441	-0.04%
2022/05/27	4	61.00	10	61.15	60.70	-6	16,268	-0.04%
2022/05/26	39.7	60.53	16	60.80	60.00	23.7	16,175	0.15%
2022/05/25	11	59.60	6	58.83	59.80	5	15,883	0.03%
2022/05/24	12	58.51	9	59.13	57.50	3	15,892	0.02%
2022/05/23	1	59.50	13	59.70	59.40	-12	15,785	-0.08%
2022/05/20	1	58.70	3	59.47	59.60	-2	15,830	-0.01%
2022/05/19	4	58.23	5	58.94	59.60	-1	15,801	-0.01%
2022/05/18	10	59.29	6	59.50	59.30	4	15,781	0.03%
2022/05/17	2	59.55	1	59.00	60.10	1	15,738	0.01%
2022/05/16	25	60.76	23.1	60.81	58.60	1.9	15,715	0.01%
2022/05/13	10	58.14	17.1	59.08	59.70	-7.1	15,340	-0.05%
2022/05/12	5	55.88	3	57.20	55.50	2	15,166	0.01%
2022/05/11	17	58.20	5	57.04	56.90	12	15,825	0.08%
2022/05/10	48	57.53	48.2	57.81	58.00	-0.2	16,239	0.00%
2022/05/09	16	56.50	8	56.76	56.60	8	16,322	0.05%
2022/05/06	2.2	55.44	4	55.45	55.50	-1.8	16,342	-0.01%
2022/05/05	26	57.35	17	57.14	57.80	9	16,717	0.05%
2022/05/04	5	55.28	1.4	55.10	55.60	3.6	16,714	0.02%
2022/05/03	2	55.30	4	55.18	55.50	-2	16,822	-0.01%
2022/04/29	2	54.85	5	54.94	54.30	-3	17,101	-0.02%
2022/04/28	8	54.45	9.1	54.43	54.70	-1.1	17,318	-0.01%
2022/04/27	8.2	52.71	14	52.81	53.80	-5.8	17,354	-0.03%
2022/04/26	2	54.95	5	55.10	54.70	-3	17,287	-0.02%
2022/04/25	5.3	55.04	4.1	54.90	54.20	1.2	17,357	0.01%
2022/04/22	11.1	58.65	7.6	58.68	57.90	3.5	17,523	0.02%
2022/04/21	2.2	59.92	2	59.90	59.90	0.2	17,766	0.00%
2022/04/20	12	59.50	8	59.13	58.90	4	18,011	0.02%
2022/04/19	15	60.14	8	60.11	59.30	7	18,412	0.04%
2022/04/18	8	59.66	11	59.85	59.00	-3	18,403	-0.02%
2022/04/15	25	59.32	20	58.82	58.40	5	18,432	0.03%
2022/04/14	18	61.19	35.5	60.88	60.80	-17.5	18,655	-0.09%
2022/04/13	32	62.05	2	62.10	62.40	30	18,634	0.16%
2022/04/12	11.1	61.20	21	61.80	60.90	-9.9	18,821	-0.05%
2022/04/11	21.3	64.04	8	63.48	62.60	13.3	18,728	0.07%
2022/04/08	2	68.05	5.2	67.71	68.00	-3.2	18,893	-0.02%
2022/04/07	15	69.42	9	68.77	68.00	6	18,970	0.03%
2022/04/06	3.2	68.31	26	68.15	69.40	-22.9	19,232	-0.12%
2022/04/01	14.2	67.70	13.1	68.43	69.00	1.1	19,662	0.01%
2022/03/31	27	69.26	1	69.80	68.90	26	19,841	0.13%
2022/03/30	10	69.98	8	70.21	69.80	2	19,946	0.01%
2022/03/29	23	69.76	3	70.17	70.00	20	20,416	0.10%
2022/03/28	35.1	68.80	15.1	69.52	70.50	20.1	20,327	0.10%
2022/03/25	57.2	72.25	34.5	73.35	71.10	22.7	20,092	0.11%
2022/03/24	56.3	76.39	31.2	76.48	76.30	25.1	19,374	0.13%
2022/03/23	13	78.35	43.6	78.80	79.00	-30.6	19,064	-0.16%
2022/03/22	3.5	77.03	2	77.00	77.20	1.5	19,631	0.01%
2022/03/21	1	75.90	0	0.00	75.80	1	19,753	0.01%
2022/03/18	8	74.95	6	75.00	75.30	2	20,122	0.01%
2022/03/17	19.4	74.60	24.1	73.64	74.90	-4.8	20,327	-0.02%
2022/03/16	0	0.00	1	70.40	70.40	-1	20,662	0.00%
2022/03/15	7.1	70.64	0	0.00	70.20	7.1	21,408	0.03%
2022/03/14	17	72.94	26.1	72.84	72.50	-9.1	23,269	-0.04%
2022/03/11	16	70.83	5.2	70.21	71.40	10.9	23,531	0.05%
2022/03/10	12.2	72.13	18	71.79	71.70	-5.9	24,096	-0.02%
2022/03/09	5	69.18	2	68.95	68.60	3	24,579	0.01%
2022/03/08	12.1	69.51	3	69.43	68.10	9.1	25,744	0.04%
2022/03/07	19	72.42	1	72.60	72.00	18	27,870	0.06%
2022/03/04	8	77.04	4.1	77.26	76.50	3.9	30,560	0.01%
2022/03/03	2	77.30	8	77.61	77.40	-6	32,162	-0.02%
2022/03/02	4.1	75.67	5	75.24	76.30	-1	33,425	0.00%
2022/03/01	3	74.53	6	74.67	75.20	-3	35,505	-0.01%
2022/02/25	4	73.10	8	72.24	72.40	-4	37,159	-0.01%
2022/02/24	13	72.40	1	74.30	71.50	12	37,706	0.03%
2022/02/23	3	75.47	2	75.50	75.80	1	38,556	0.00%
2022/02/22	2.1	75.29	1.2	75.45	74.90	0.9	38,753	0.00%
2022/02/21	4	77.55	0	0.00	77.30	4	38,827	0.01%
2022/02/18	10.1	76.77	8.1	77.21	78.30	2	39,120	0.01%
2022/02/17	13.1	77.29	1	78.60	77.00	12.1	39,815	0.03%
2022/02/16	2	78.80	21.1	78.96	78.10	-19.1	39,830	-0.05%
2022/02/15	16.1	78.65	12	78.29	77.80	4.1	40,095	0.01%
2022/02/14	20.1	78.45	19.1	78.40	77.80	1	40,215	0.00%
2022/02/11	41.1	79.46	93	79.18	79.70	-51.9	40,771	-0.13%
2022/02/10	19.4	76.73	14.1	77.44	78.10	5.3	40,750	0.01%
2022/02/09	17.1	74.62	15	74.75	74.70	2.1	40,664	0.01%
2022/02/08	7	73.30	2	72.41	73.00	5	41,039	0.01%
2022/02/07	1	74.30	5	72.40	73.40	-4	40,868	-0.01%
2022/01/26	19.1	75.96	23	76.14	76.80	-4	40,695	-0.01%
2022/01/25	27	75.96	7	76.20	75.40	20	41,051	0.05%
2022/01/24	4	74.65	5	74.32	75.30	-1	41,508	0.00%
2022/01/21	30.1	75.55	54	75.11	73.10	-23.9	41,929	-0.06%
2022/01/20	10	76.25	0	0.00	77.60	10	41,885	0.02%
2022/01/19	6	77.38	0	0.00	77.10	6	41,826	0.01%
2022/01/18	17	79.39	6	80.10	78.60	11	41,937	0.03%
2022/01/17	23	79.54	9.2	79.41	79.30	13.8	41,950	0.03%
2022/01/14	38	77.15	3	78.13	78.10	35	42,033	0.08%
2022/01/13	10	79.72	6.2	79.94	79.60	3.8	42,427	0.01%
2022/01/12	37.4	80.22	16	79.04	78.20	21.4	42,420	0.05%
2022/01/11	8	79.04	2	79.95	78.30	6	42,167	0.01%
2022/01/10	1	79.50	6.1	79.65	80.00	-5.1	42,243	-0.01%
2022/01/07	18.5	79.15	4	79.60	78.50	14.5	42,337	0.03%
2022/01/06	7	81.76	4	82.28	82.90	3	41,989	0.01%
2022/01/05	27	83.70	6	84.27	82.50	21	42,144	0.05%
2022/01/04	7	85.03	19	85.72	85.50	-12	42,220	-0.03%
2022/01/03	30	85.97	8.1	87.08	84.80	21.9	42,114	0.05%
2021/12/30	17	85.41	32.1	85.35	85.50	-15.1	42,011	-0.04%
2021/12/29	27.1	85.28	20.1	85.73	85.00	7.1	42,044	0.02%
2021/12/28	24	85.13	33.2	85.53	84.20	-9.2	41,934	-0.02%
2021/12/27	28	84.37	33.4	84.36	84.70	-5.4	41,756	-0.01%
2021/12/24	14.2	83.11	3	83.60	82.50	11.2	41,692	0.03%
2021/12/23	40.4	84.05	57	84.40	83.20	-16.6	41,679	-0.04%
2021/12/22	10	82.07	13	81.77	81.00	-3	41,410	-0.01%
2021/12/21	38.1	81.30	20	81.21	81.20	18	41,428	0.04%
2021/12/20	16	82.16	10	82.46	82.20	6	41,361	0.01%
2021/12/17	17.1	82.79	8	82.36	82.40	9.1	41,536	0.02%
2021/12/16	67	84.60	89	85.09	84.50	-22	41,773	-0.05%
2021/12/15	17	81.81	25	81.90	81.80	-8	41,044	-0.02%
2021/12/14	43	81.37	45	81.19	81.60	-2	41,013	0.00%
2021/12/13	27	83.57	11	83.09	82.80	16	40,747	0.04%
2021/12/10	34	85.26	65	85.34	84.90	-31	40,474	-0.08%
2021/12/09	82	86.89	30	86.86	84.60	52	39,901	0.13%
2021/12/08	184.2	87.99	148.1	88.30	88.40	36.1	39,235	0.09%	大買/大賣/
2021/12/07	41	83.96	48	83.06	84.30	-7	37,600	-0.02%
2021/12/06	33.3	84.24	30	84.39	83.30	3.3	37,365	0.01%
2021/12/03	35	85.47	31.2	85.78	86.50	3.8	37,287	0.01%
2021/12/02	43.2	85.73	32	86.31	85.40	11.2	37,252	0.03%
2021/12/01	218	85.71	343.1	85.09	86.70	-125.1	36,316	-0.34%	大買/大賣/鉅額交易
2021/11/30	179.2	85.68	151.3	85.38	81.80	27.9	34,565	0.08%	大買/大賣/
2021/11/29	84	81.07	93	80.76	84.90	-9	32,731	-0.03%
2021/11/26	81.1	77.52	64.5	77.73	77.20	16.6	31,324	0.05%
2021/11/25	131.1	77.43	131.5	77.54	79.70	-0.5	30,253	0.00%	大買/大賣/
2021/11/24	46	76.19	73.6	76.28	76.40	-27.6	28,302	-0.10%
2021/11/23	41	69.95	8	69.98	69.50	33	27,223	0.12%
2021/11/22	14	70.11	99.1	70.45	71.20	-85.1	27,501	-0.31%
2021/11/19	30	68.16	2	68.25	67.30	28	27,702	0.10%
2021/11/18	4.1	69.04	3	68.40	67.70	1.1	27,758	0.00%
2021/11/17	18	68.88	72	68.68	68.90	-54	27,904	-0.19%
2021/11/16	31	69.40	40	69.80	68.20	-9	27,849	-0.03%
2021/11/15	6	67.45	17	67.57	67.40	-11	27,355	-0.04%
2021/11/12	38	66.96	8	67.18	66.80	30	27,411	0.11%
2021/11/11	29	68.51	18	68.57	68.60	11	27,191	0.04%
2021/11/10	65	69.90	82.5	69.72	69.60	-17.5	27,049	-0.06%
2021/11/09	52	69.12	51	68.76	68.30	1	26,377	0.00%
2021/11/08	17	67.48	17	67.69	66.60	0	25,834	0.00%
2021/11/05	51	67.38	57.5	66.96	66.30	-6.5	25,599	-0.03%
2021/11/04	7	64.43	13	64.92	64.70	-6	25,211	-0.02%
2021/11/03	20	64.26	11	64.02	64.10	9	25,388	0.04%
2021/11/02	19	67.66	15.1	66.84	65.50	4	25,396	0.02%
2021/11/01	64	67.30	65.4	67.54	68.00	-1.4	25,138	-0.01%
2021/10/29	20.1	64.43	19	64.23	64.20	1.1	24,825	0.00%
2021/10/28	6	62.68	12	62.46	61.60	-6	24,286	-0.02%
2021/10/27	11	61.97	8	62.00	62.10	3	24,335	0.01%
2021/10/26	6	61.67	6	62.30	61.20	0	24,811	0.00%
2021/10/25	14	61.11	4	61.35	61.60	10	25,087	0.04%
2021/10/22	14	61.99	12	62.08	62.00	2	25,756	0.01%
2021/10/21	11	61.66	26.1	61.78	60.50	-15.1	26,940	-0.06%
2021/10/20	31.7	58.58	65.2	58.17	58.30	-33.5	27,151	-0.12%
2021/10/19	57	57.77	2	57.00	57.10	55	27,572	0.20%
2021/10/18	12	57.02	1	57.50	56.80	11	28,329	0.04%
2021/10/15	5	57.38	25.1	58.41	58.80	-20.1	28,865	-0.07%
2021/10/14	1	56.10	5	55.64	55.10	-4	29,007	-0.01%
2021/10/13	27.3	55.81	9	56.72	54.90	18.3	29,386	0.06%
2021/10/12	22	58.40	4	57.70	57.70	18	29,393	0.06%
2021/10/08	10	61.12	13	60.93	61.30	-3	29,452	-0.01%
2021/10/07	9	61.36	27	61.59	62.10	-18	29,875	-0.06%
2021/10/06	3.1	59.43	3	58.50	58.50	0.1	31,380	0.00%
2021/10/05	2	59.40	8	59.00	60.40	-6	32,249	-0.02%
2021/10/04	30.1	60.02	7	60.50	58.20	23.1	32,428	0.07%
2021/10/01	18.1	61.02	4	61.38	60.50	14.1	33,205	0.04%
2021/09/30	7.1	63.40	2	63.30	63.60	5.1	34,625	0.01%
2021/09/29	3.2	64.19	11	64.85	63.20	-7.8	34,630	-0.02%
2021/09/28	3	66.97	15	68.15	67.10	-12	34,636	-0.03%
2021/09/27	7	68.43	8	68.81	68.10	-1	34,805	0.00%
2021/09/24	16	70.16	16	70.60	69.00	0	35,209	0.00%
2021/09/23	48	70.50	25	70.50	69.60	23	35,387	0.06%
2021/09/22	8	69.10	7.2	69.39	69.30	0.8	35,842	0.00%
2021/09/17	4	68.45	0	0.00	69.40	4	36,073	0.01%
2021/09/16	23	68.67	65	68.80	69.00	-42	36,748	-0.11%
2021/09/15	9	67.60	4	67.00	67.10	5	37,667	0.01%
2021/09/14	5	68.36	6	68.72	68.10	-1	39,322	0.00%
2021/09/13	13	68.55	3	68.33	68.30	10	40,604	0.02%
2021/09/10	6	68.55	10	68.40	69.30	-4	41,229	-0.01%
2021/09/09	10	66.92	4	67.30	67.00	6	43,160	0.01%
2021/09/08	39	65.98	20	65.81	65.00	19	43,523	0.04%
2021/09/07	49	69.15	32	69.04	68.60	17	43,238	0.04%
2021/09/06	7	70.91	25	71.04	70.60	-18	42,950	-0.04%
2021/09/03	10	71.48	58	71.59	72.00	-48	42,853	-0.11%
2021/09/02	134	72.44	121.5	70.78	68.80	12.5	43,072	0.03%	大買/大賣/
2021/09/01	15.5	69.50	35.4	70.33	70.70	-19.9	42,978	-0.05%
2021/08/31	30.2	69.68	10	70.20	70.40	20.2	43,744	0.05%
2021/08/30	28	69.89	12	69.23	69.60	16	43,580	0.04%
2021/08/27	46	69.87	23	69.50	68.70	23	43,718	0.05%
2021/08/26	25	69.62	7	69.91	70.20	18	43,464	0.04%
2021/08/25	93.5	68.27	103.3	68.58	68.70	-9.8	42,798	-0.02%	大賣/
2021/08/24	20.5	65.18	5	65.40	64.60	15.5	41,825	0.04%
2021/08/23	31	64.55	41	65.05	64.90	-10	41,991	-0.02%
2021/08/20	15	62.10	18	61.63	62.00	-3	42,002	-0.01%
2021/08/19	24	61.57	19	61.44	60.00	5	42,029	0.01%
2021/08/18	93	58.30	111.1	59.38	60.30	-18.1	42,809	-0.04%	大賣/
2021/08/17	18.1	59.16	115	58.14	56.00	-96.9	42,930	-0.23%	大賣/
2021/08/16	41	59.83	40	59.69	59.20	1	42,830	0.00%
2021/08/13	13	62.99	17	61.29	59.80	-4	42,736	-0.01%
2021/08/12	65.2	62.46	59	62.70	63.00	6.2	42,761	0.01%
2021/08/11	61	62.83	27	62.23	63.00	34	42,854	0.08%
2021/08/10	55	64.45	19.1	63.70	62.70	35.9	42,903	0.08%
2021/08/09	22	67.11	20	66.46	65.50	2	43,104	0.00%
2021/08/06	15	69.65	19	70.53	69.30	-4	43,250	-0.01%
2021/08/05	9	71.46	88	71.51	71.60	-79	43,441	-0.18%
2021/08/04	30	70.88	31	71.06	69.70	-1	43,842	0.00%
2021/08/03	26	69.65	13	69.39	69.00	13	43,935	0.03%
2021/08/02	32	69.29	8	69.03	68.70	24	44,212	0.05%
2021/07/30	85	72.33	31	71.38	69.80	54	44,358	0.12%
2021/07/29	32	69.94	49	70.19	71.80	-17	44,148	-0.04%
2021/07/28	50.1	67.59	62	68.20	67.60	-11.9	44,340	-0.03%
2021/07/27	319	73.38	280.1	72.73	71.70	38.9	44,608	0.09%	大買/大賣/
2021/07/26	45	71.27	75.3	71.23	71.20	-30.3	43,726	-0.07%
2021/07/23	35.1	69.14	70	68.47	67.90	-34.9	43,313	-0.08%
2021/07/22	115	69.12	140	69.59	69.30	-25	43,250	-0.06%	大買/大賣/
2021/07/21	79	67.21	64	67.32	66.40	15	43,084	0.03%
2021/07/20	52	65.92	67	66.22	65.10	-15	44,059	-0.03%
2021/07/19	25	66.96	55	67.47	67.10	-30	45,994	-0.07%
2021/07/16	19	65.32	25	65.47	65.10	-6	47,289	-0.01%
2021/07/15	46.1	65.61	39	65.78	65.50	7.1	50,274	0.01%
2021/07/14	48	67.39	42	67.23	66.50	6	51,027	0.01%
2021/07/13	244.4	69.50	168	69.41	67.10	76.4	50,995	0.15%	大買/大賣/
2021/07/12	95	66.55	116	66.96	67.70	-21	49,305	-0.04%	大賣/
2021/07/09	17	64.45	54	64.24	63.90	-37	48,631	-0.08%
2021/07/08	53	65.27	36	66.00	64.20	17	49,415	0.03%
2021/07/07	80.1	64.49	113.5	64.51	65.70	-33.4	49,823	-0.07%	大賣/
2021/07/06	27.1	62.19	4	61.20	60.70	23.1	49,067	0.05%
2021/07/05	39.1	61.95	95	62.39	62.00	-55.9	50,883	-0.11%
2021/07/02	33	60.75	11	60.11	61.30	22	51,926	0.04%
2021/07/01	23.6	59.60	12	59.56	58.80	11.6	52,148	0.02%
2021/06/30	24	62.40	15	61.98	61.10	9	51,772	0.02%
2021/06/29	42	62.85	46.5	62.88	62.00	-4.5	51,477	-0.01%
2021/06/28	59	61.27	44	61.38	61.00	15	50,641	0.03%
2021/06/25	50.4	61.77	28	61.95	60.90	22.4	50,287	0.04%
2021/06/24	109.2	63.15	120.1	63.09	62.80	-10.9	49,465	-0.02%	大買/大賣/
2021/06/23	102.1	62.52	129	62.33	64.50	-26.9	48,366	-0.06%	大買/大賣/
2021/06/22	127	60.81	232.6	60.61	59.60	-105.6	46,598	-0.23%	大買/大賣/鉅額交易
2021/06/21	44.6	58.38	52	58.41	59.20	-7.4	45,198	-0.02%
2021/06/18	155	59.19	104	59.11	58.00	51	44,400	0.11%	大買/大賣/
2021/06/17	28	54.70	41.4	55.15	56.50	-13.4	42,212	-0.03%
2021/06/16	14	53.69	24	54.75	53.20	-10	41,615	-0.02%
2021/06/15	12	53.88	7	54.86	54.50	5	41,494	0.01%
2021/06/11	30	53.98	69	54.47	53.70	-39	41,405	-0.09%
2021/06/10	122	56.28	84	55.86	55.10	38	41,386	0.09%	大買/
2021/06/09	64	55.05	83	54.38	54.50	-19	40,538	-0.05%
2021/06/08	77	54.45	45.1	54.62	53.40	31.9	39,603	0.08%
2021/06/07	2	50.95	18	50.96	52.30	-16	38,610	-0.04%
2021/06/04	9	52.54	14	52.10	51.50	-5	38,533	-0.01%
2021/06/03	53	52.14	46.7	51.79	52.70	6.3	38,248	0.02%
2021/06/02	9	52.07	8	51.75	50.70	1	37,984	0.00%
2021/06/01	34	52.39	69	52.10	51.60	-35	37,889	-0.09%
2021/05/28	18	51.33	42	51.19	50.80	-24	37,541	-0.06%
2021/05/27	20	50.11	20	49.42	50.00	0	37,595	0.00%
2021/05/26	108	51.01	76	50.80	49.65	32	38,069	0.08%	大買/
2021/05/25	10	48.31	17.4	48.06	49.35	-7.4	37,991	-0.02%
2021/05/24	0	0.00	9.2	44.57	44.90	-9.2	37,818	-0.02%
2021/05/21	5	43.74	14	43.63	44.10	-9	37,958	-0.02%
2021/05/20	3.2	43.49	5	45.00	42.90	-1.8	38,330	0.00%
2021/05/19	18	44.44	6.1	44.63	45.55	11.9	38,318	0.03%
2021/05/18	18	44.29	6	44.64	45.15	12	38,251	0.03%
2021/05/17	26.2	42.92	28	42.56	41.35	-1.8	38,136	0.00%
2021/05/14	12	45.00	3	46.92	44.45	9	37,652	0.02%
2021/05/13	33	46.19	31.1	45.74	46.10	1.9	37,223	0.01%
2021/05/12	38.3	46.31	80	46.69	45.20	-41.7	36,716	-0.11%
2021/05/11	17.2	48.68	81.6	48.94	48.10	-64.4	35,969	-0.18%
2021/05/10	19	52.36	4	53.13	51.50	15	35,516	0.04%
2021/05/07	88	53.52	35.3	54.01	54.70	52.7	35,156	0.15%
2021/05/06	25	52.21	18.1	52.99	51.20	7	34,824	0.02%
2021/05/05	38.3	53.55	22.1	53.01	51.80	16.3	34,990	0.05%
2021/05/04	48.1	53.69	39	54.63	55.20	9.1	34,372	0.03%
2021/05/03	32	57.13	25	57.03	54.90	7	33,362	0.02%
2021/04/29	11	57.72	19.1	57.97	58.00	-8.1	32,885	-0.02%
2021/04/28	41	57.30	16.2	57.51	56.90	24.8	32,626	0.08%
2021/04/27	87.3	56.82	37.5	57.44	56.10	49.8	32,409	0.15%
2021/04/26	140.3	59.89	49.6	59.92	58.80	90.7	31,778	0.29%	大買/
2021/04/23	81.1	57.15	127	57.80	58.30	-45.9	30,344	-0.15%	大賣/
2021/04/22	85	56.85	94.5	55.77	53.00	-9.5	29,151	-0.03%
2021/04/21	180.2	56.24	199.6	57.09	56.40	-19.4	27,746	-0.07%	大買/大賣/
2021/04/20	33	50.77	74	51.85	52.90	-41	24,892	-0.16%
2021/04/19	19.5	47.76	19	48.30	48.15	0.5	23,884	0.00%
2021/04/16	30	46.61	40	46.35	46.15	-10	23,470	-0.04%
2021/04/15	8	46.63	10	46.17	46.50	-2	23,342	-0.01%
2021/04/14	106	46.99	54.8	47.84	46.55	51.2	23,124	0.22%	大買/
2021/04/13	109.3	50.50	84	48.86	48.20	25.3	22,165	0.11%	大買/
2021/04/12	40.9	49.74	158.1	49.74	48.60	-117.2	20,842	-0.56%	大賣/鉅額交易
2021/04/09	175	48.72	111	48.78	48.55	64	20,153	0.32%	大買/大賣/
2021/04/08	117.5	46.07	160.1	47.50	48.00	-42.6	18,280	-0.23%	大買/大賣/
2021/04/07	25	43.63	19	43.50	43.65	6	17,193	0.03%
2021/04/06	10	41.79	18	41.71	42.45	-8	17,560	-0.05%
2021/04/01	20	41.92	1	42.10	41.75	19	17,712	0.11%
2021/03/31	2	41.90	4	41.49	42.20	-2	17,669	-0.01%
2021/03/30	3	41.30	16	41.28	41.25	-13	17,764	-0.07%
2021/03/29	0	0.00	2	41.58	41.60	-2	18,033	-0.01%
2021/03/26	7	41.06	1	41.00	41.15	6	18,784	0.03%
2021/03/25	0	0.00	0	41.00	41.05	0	18,873	0.00%
2021/03/24	0	0.00	10	41.04	41.00	-10	19,006	-0.05%
2021/03/23	3	41.55	0	0.00	41.15	3	19,321	0.02%
2021/03/22	12	41.21	8	41.65	41.60	4	19,501	0.02%
2021/03/19	10	41.56	48	41.54	41.55	-38	19,841	-0.19%
2021/03/18	7	42.49	4	42.28	42.20	3	20,037	0.01%
2021/03/17	54	43.20	4	43.03	43.00	50	20,750	0.24%
2021/03/16	17	42.50	26	42.46	43.30	-9	21,165	-0.04%
2021/03/15	7	41.46	4	41.44	41.55	3	23,087	0.01%
2021/03/12	3	41.43	0	0.00	41.25	3	24,180	0.01%
2021/03/10	9	40.58	2	40.55	40.30	7	27,227	0.03%
2021/03/09	1	41.20	2	40.53	40.80	-1	28,202	0.00%
2021/03/08	3	42.18	3	41.72	41.60	0	28,620	0.00%
2021/03/05	3	41.17	2	40.93	40.85	1	29,173	0.00%
2021/03/04	4.1	42.53	12	42.15	42.00	-7.9	29,757	-0.03%
2021/03/03	5	42.80	2	42.03	42.45	3	29,771	0.01%
2021/03/02	16	45.42	8	45.41	43.20	8	29,757	0.03%
2021/02/26	45	45.38	33	45.53	44.80	12	29,441	0.04%
2021/02/25	75	45.38	73.5	45.45	46.50	1.5	28,947	0.01%
2021/02/24	13	43.29	20	43.82	42.90	-7	28,334	-0.02%
2021/02/23	11	43.82	7	43.78	43.40	4	28,170	0.01%
2021/02/22	22	43.64	50	44.08	43.50	-28	27,996	-0.10%
2021/02/19	5	43.07	7	42.94	43.25	-2	27,507	-0.01%
2021/02/18	23	42.33	8	42.30	42.45	15	27,405	0.05%
2021/02/17	1	40.85	83.1	40.74	40.90	-82.1	27,170	-0.30%
2021/02/05	7	38.90	1	38.85	38.65	6	26,937	0.02%
2021/02/03	7	39.61	7	40.01	39.40	0	26,883	0.00%
2021/02/02	7	39.69	0	0.00	39.70	7	26,830	0.03%
2021/02/01	2.1	39.00	32	39.03	39.00	-29.9	26,794	-0.11%
2021/01/29	5	40.64	3	40.32	40.00	2	26,700	0.01%
2021/01/28	6	41.00	11	40.93	41.00	-5	26,567	-0.02%
2021/01/27	11	41.28	15.4	41.75	41.45	-4.4	26,466	-0.02%
2021/01/26	2	39.75	1	39.80	40.20	1	25,920	0.00%
2021/01/25	8	40.39	28	40.09	40.40	-20	25,874	-0.08%
2021/01/22	7	40.22	12	40.29	40.45	-5	25,767	-0.02%
2021/01/21	13	38.62	3	39.27	38.35	10	25,526	0.04%
2021/01/20	11.1	40.56	34.3	41.26	39.20	-23.2	25,271	-0.09%
2021/01/19	11	43.55	2	43.38	42.95	9	24,844	0.04%
2021/01/18	7	43.29	6	42.85	43.45	1	24,675	0.00%
2021/01/15	42	44.52	131.1	44.86	43.85	-89.1	24,390	-0.37%	大賣/
2021/01/14	35	43.61	44	43.55	43.35	-9	23,214	-0.04%
2021/01/13	127	43.18	117	42.90	43.20	10	22,781	0.04%	大買/大賣/
2021/01/12	12	42.83	7	42.06	41.90	5	22,334	0.02%
2021/01/11	3	42.25	13	42.56	42.95	-10	22,159	-0.05%
2021/01/08	2.1	41.55	7	41.60	42.00	-4.9	22,102	-0.02%
2021/01/07	2.1	42.28	13	42.48	42.00	-10.9	22,321	-0.05%
2021/01/06	16	42.04	38	41.27	41.55	-22	22,178	-0.10%
2021/01/05	2	41.73	3	42.15	42.25	-1	21,936	0.00%
2021/01/04	39.1	42.54	3	42.47	41.80	36.1	21,825	0.17%
2020/12/31	8	43.31	8	43.29	42.80	0	21,588	0.00%
2020/12/30	45	44.05	37.1	44.09	43.65	7.9	21,398	0.04%
2020/12/29	49	44.07	34.1	44.20	43.90	14.9	21,047	0.07%
2020/12/28	4	41.46	12	41.59	42.65	-8	20,134	-0.04%
2020/12/25	14	42.18	14.2	42.43	41.70	-0.2	19,751	0.00%
2020/12/24	19	42.49	29	42.32	42.20	-10	19,574	-0.05%
2020/12/23	27	42.53	14	42.64	42.60	13	19,383	0.07%
2020/12/22	54	43.21	34	43.10	41.80	20	19,094	0.10%
2020/12/21	10	40.86	2	41.03	41.50	8	18,269	0.04%
2020/12/18	2.2	41.44	12	40.98	41.10	-9.9	18,105	-0.05%
2020/12/17	12	41.51	6	41.37	41.10	6	17,956	0.03%
2020/12/16	9	42.72	6	42.59	42.50	3	17,643	0.02%
2020/12/15	14.1	42.47	16	42.77	41.60	-1.9	17,424	-0.01%
2020/12/14	13	43.68	12	43.83	43.40	1	17,103	0.01%
2020/12/11	32	44.31	39	44.43	44.25	-7	16,861	-0.04%
2020/12/10	44	44.87	50	44.99	44.05	-6	15,993	-0.04%
2020/12/09	251	46.81	148	47.34	45.70	103	15,207	0.68%	大買/大賣/鉅額交易
2020/12/08	60	44.98	97	44.99	45.70	-37	13,020	-0.28%
2020/12/07	108	44.01	93	44.40	43.05	15	11,934	0.13%	大買/
2020/12/04	218	42.99	181.7	43.13	44.30	36.3	11,044	0.33%	大買/大賣/
2020/12/03	19	41.51	197	42.06	42.55	-178	8,896	-2.00%	大賣/鉅額交易
2020/12/02	106	39.12	55	39.17	38.70	51	8,094	0.63%	大買/
2020/12/01	35	38.84	91	39.16	38.70	-56	7,662	-0.73%
2020/11/30	46	38.80	45	38.49	37.75	1	7,067	0.01%
2020/11/27	3	36.07	8	36.03	36.20	-5	6,504	-0.08%
2020/11/26	4	36.18	15	36.21	36.25	-11	6,560	-0.17%
2020/11/25	7	35.40	1	35.85	35.25	6	6,471	0.09%
2020/11/24	5	35.69	17	36.04	35.40	-12	6,440	-0.19%
2020/11/23	44	35.40	40.1	35.69	35.95	3.9	6,216	0.06%
2020/11/20	2	34.25	3	34.18	34.35	-1	5,793	-0.02%
2020/11/19	7	33.74	18.1	33.90	33.85	-11.1	5,733	-0.19%
2020/11/18	2	33.38	1	33.55	33.40	1	5,645	0.02%
2020/11/17	7	33.51	5	33.70	33.50	2	5,675	0.04%
2020/11/16	1	33.10	1	33.10	33.15	0	5,760	0.00%
2020/11/13	0	0.00	10	32.55	32.80	-10	5,827	-0.17%
2020/11/12	10	32.85	7	32.84	32.55	3	6,027	0.05%
2020/11/11	4	33.05	0	0.00	32.85	4	6,233	0.06%
2020/11/10	3	32.50	2	32.60	32.55	1	6,234	0.02%
2020/11/09	40	32.60	40	32.60	32.55	0	6,280	0.00%
2020/11/06	1	32.70	2	33.00	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	14	32.85	32.70	-14	6,374	-0.22%
2020/11/04	3	32.63	0	0.00	32.60	3	6,454	0.05%
2020/11/03	14	32.65	0	0.00	32.90	14	6,647	0.21%
2020/11/02	1	32.70	0	0.00	32.50	1	6,846	0.01%
2020/10/30	8	31.86	0	0.00	31.65	8	6,946	0.12%
2020/10/29	9.1	32.11	20.3	32.27	32.35	-11.2	7,069	-0.16%
2020/10/28	10	33.38	0	0.00	32.85	10	7,182	0.14%
2020/10/27	4	33.38	0	0.00	33.40	4	7,980	0.05%
2020/10/26	20	33.63	1	33.60	33.55	19	8,108	0.23%
2020/10/23	2	34.05	3	34.15	33.90	-1	8,170	-0.01%
2020/10/22	0	0.00	2	34.75	34.20	-2	8,650	-0.02%
2020/10/21	1.1	34.32	0	0.00	34.00	1.1	8,799	0.01%
2020/10/20	1	34.15	0	0.00	34.10	1	8,904	0.01%
2020/10/19	5	34.50	4	34.50	34.50	1	8,956	0.01%
2020/10/16	9	35.31	21	34.84	34.50	-12	8,991	-0.13%
2020/10/15	15	35.75	18.1	35.71	35.60	-3.1	8,927	-0.03%
2020/10/14	5	33.60	0	0.00	34.25	5	8,613	0.06%
2020/10/12	0	0.00	1	33.75	33.50	-1	8,986	-0.01%
2020/10/08	4	34.20	5	34.25	34.20	-1	9,028	-0.01%
2020/10/07	1	34.15	0	0.00	34.40	1	9,079	0.01%
2020/10/06	2	34.25	6	34.57	34.25	-4	9,169	-0.04%
2020/10/05	0	0.00	1	34.25	34.10	-1	9,303	-0.01%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	10	33.78	33.75	-10	9,617	-0.10%
2020/09/28	11	34.00	4	34.18	33.90	7	9,959	0.07%
2020/09/25	9	32.85	2	34.23	33.25	7	10,610	0.07%
2020/09/24	3.1	33.83	3	33.63	33.35	0.1	11,107	0.00%
2020/09/23	1	34.55	5	34.45	34.55	-4	11,120	-0.04%
2020/09/22	0	0.00	5	34.56	34.55	-5	11,169	-0.04%
2020/09/21	3	35.28	0	0.00	34.90	3	11,158	0.03%
2020/09/18	13	35.88	1	36.00	35.75	12	11,133	0.11%
2020/09/17	0	0.00	12.2	35.93	36.10	-12.2	11,111	-0.11%
2020/09/16	3	35.67	0	0.00	35.45	3	10,976	0.03%
2020/09/15	0	0.00	2	35.65	35.30	-2	10,937	-0.02%
2020/09/14	2	35.10	1	35.15	35.10	1	11,011	0.01%
2020/09/11	0	0.00	1	35.30	35.05	-1	11,033	-0.01%
2020/09/10	5	35.96	4	35.68	35.45	1	11,042	0.01%
2020/09/09	3	35.23	6	35.70	35.90	-3	11,088	-0.03%
2020/09/08	16	35.43	13	35.18	35.25	3	11,062	0.03%
2020/09/07	34	36.88	19	36.50	35.50	15	11,222	0.13%
2020/09/04	7	35.20	10	36.00	36.00	-3	10,950	-0.03%
2020/09/03	7	35.79	0	0.00	35.35	7	10,853	0.06%
2020/09/02	3	35.42	40	35.65	35.60	-37	10,878	-0.34%
2020/09/01	16	34.85	2	34.65	34.85	14	11,131	0.13%
2020/08/31	33	34.94	8.8	34.83	34.80	24.2	10,967	0.22%
2020/08/28	12	34.37	1	34.30	34.40	11	10,840	0.10%
2020/08/27	8	34.34	4.1	34.88	35.15	3.9	10,857	0.04%
2020/08/26	1	33.95	0	0.00	33.90	1	10,986	0.01%
2020/08/24	13	33.35	4	33.60	33.45	9	11,001	0.08%
2020/08/21	4	33.50	14	33.55	33.65	-10	11,014	-0.09%
2020/08/20	23.1	33.10	28	33.30	33.00	-4.9	11,012	-0.04%
2020/08/19	11	36.23	0	0.00	35.65	11	10,851	0.10%
2020/08/18	17	36.96	9	37.04	36.45	8	10,844	0.07%
2020/08/17	15	36.09	6	36.52	36.85	9	10,705	0.08%
2020/08/14	0	0.00	10	35.23	35.40	-10	10,541	-0.09%
2020/08/13	3	35.45	1	35.65	35.20	2	10,583	0.02%
2020/08/12	1	35.55	3	35.27	35.55	-2	10,578	-0.02%
2020/08/11	10	35.90	1	36.17	35.40	9	10,619	0.08%
2020/08/10	3	35.53	4	35.60	35.20	-1	10,633	-0.01%
2020/08/07	11	36.54	4	36.16	35.75	7	10,730	0.07%
2020/08/06	7	37.49	5	37.45	37.45	2	10,749	0.02%
2020/08/05	10	37.20	10	37.12	36.90	0	10,688	0.00%
2020/08/04	59	37.09	38	37.15	37.10	21	10,597	0.20%
2020/08/03	22	36.81	5	36.81	36.85	17	10,564	0.16%
2020/07/31	42	37.27	29	37.59	37.15	13	10,441	0.12%
2020/07/30	5	35.91	6.1	35.81	36.35	-1.1	9,654	-0.01%
2020/07/29	0	0.00	8	35.66	35.50	-8	9,631	-0.08%
2020/07/28	5	35.68	7	35.85	35.65	-2	9,736	-0.02%
2020/07/27	2	34.80	10	34.94	35.25	-8	9,497	-0.08%
2020/07/24	1	34.50	2	34.58	34.25	-1	9,370	-0.01%
2020/07/23	0	0.00	2	35.28	34.85	-2	9,367	-0.02%
2020/07/22	2	35.10	1	35.15	35.05	1	9,487	0.01%
2020/07/21	7	35.05	7	35.01	34.85	0	9,454	0.00%
2020/07/20	0	0.00	30	34.50	34.50	-30	9,423	-0.32%
2020/07/17	2	35.35	4	35.10	34.85	-2	9,443	-0.02%
2020/07/16	10	35.23	19	35.32	35.60	-9	9,483	-0.09%
2020/07/15	30	33.95	6	33.90	34.20	24	9,227	0.26%
2020/07/14	1	33.50	1	33.60	33.50	0	9,231	0.00%
2020/07/13	12	34.20	2	34.30	34.30	10	9,247	0.11%
2020/07/10	12	35.88	17	35.90	35.55	-5	9,270	-0.05%
2020/07/09	4	36.99	5	37.10	36.70	-1	9,162	-0.01%
2020/07/08	16	37.58	12	37.22	37.20	4	9,011	0.04%
2020/07/07	17.1	36.73	21	37.05	37.00	-3.9	8,909	-0.04%
2020/07/06	76	38.62	36	38.83	38.55	40	8,697	0.46%
2020/07/03	14	35.21	16	35.50	36.45	-2	8,188	-0.02%
2020/07/02	0	0.00	7	34.26	34.20	-7	7,697	-0.09%
2020/07/01	0	0.00	1	34.00	33.80	-1	7,699	-0.01%
2020/06/30	16	33.44	33	33.48	33.40	-17	7,723	-0.22%
2020/06/29	3	33.03	5	33.08	33.00	-2	7,759	-0.03%
2020/06/24	0	0.00	2	33.35	33.30	-2	7,783	-0.03%
2020/06/23	3	33.70	0	0.00	33.55	3	7,879	0.04%
2020/06/22	0	0.00	7	33.50	33.50	-7	7,964	-0.09%
2020/06/19	25	33.86	2	33.68	33.60	23	8,082	0.28%
2020/06/18	1	33.40	2	33.50	33.50	-1	8,038	-0.01%
2020/06/17	0	0.00	1	33.65	33.75	-1	8,047	-0.01%
2020/06/16	3	33.93	4	33.96	33.95	-1	8,149	-0.01%
2020/06/15	7	33.36	7	33.75	33.30	0	8,200	0.00%
2020/06/12	24	33.57	18.1	33.93	34.15	5.9	8,265	0.07%
2020/06/11	13.1	33.09	0	0.00	32.75	13.1	8,149	0.16%
2020/06/10	5	33.75	0	0.00	33.70	5	8,183	0.06%
2020/06/09	4	34.29	6	34.28	33.90	-2	8,370	-0.02%
2020/06/08	41	35.31	21	35.23	34.85	20	8,405	0.24%
2020/06/05	1	33.90	12	33.98	33.90	-11	8,023	-0.14%
2020/06/04	5	33.71	0	0.00	33.60	5	8,147	0.06%
2020/06/03	31	34.24	33	34.15	34.15	-2	8,189	-0.02%
2020/06/02	16	34.19	6	34.58	34.55	10	8,115	0.12%
2020/06/01	6	33.16	7	33.53	33.60	-1	7,927	-0.01%
2020/05/29	111	33.00	10	33.03	32.75	101	7,968	1.27%	大買/鉅額交易
2020/05/28	1	33.25	126	33.11	33.10	-125	8,140	-1.54%	大賣/鉅額交易
2020/05/27	0	0.00	4	33.71	33.20	-4	8,364	-0.05%
2020/05/26	2	33.90	0	0.00	33.50	2	8,744	0.02%
2020/05/25	4	33.30	5	32.90	33.70	-1	8,973	-0.01%
2020/05/22	1	32.65	2	33.53	32.60	-1	8,967	-0.01%
2020/05/21	2	33.65	2	33.65	33.65	0	8,967	0.00%
2020/05/20	7	33.26	20	33.50	33.55	-13	9,054	-0.14%
2020/05/19	8	32.84	2	33.03	33.20	6	9,104	0.07%
2020/05/18	3	32.90	0	0.00	32.40	3	9,309	0.03%
2020/05/15	5	34.50	5	34.00	33.45	0	9,366	0.00%
2020/05/14	19	34.36	40	34.10	33.70	-21	9,582	-0.22%
2020/05/13	12	33.84	22	34.03	34.40	-10	9,598	-0.10%
2020/05/12	25	33.46	10	33.47	33.40	15	9,448	0.16%
2020/05/11	9	32.94	3	33.08	33.05	6	9,464	0.06%
2020/05/08	8	33.01	10	33.15	32.70	-2	9,395	-0.02%
2020/05/07	7	32.55	8	32.71	32.70	-1	9,277	-0.01%
2020/05/06	4	32.53	0	0.00	32.35	4	9,233	0.04%
2020/05/04	0	0.00	10	32.80	32.85	-10	9,141	-0.11%
2020/04/30	1	31.50	1.1	31.81	32.70	-0.1	8,989	0.00%
2020/04/28	9	31.02	26	31.25	30.95	-17	8,819	-0.19%
2020/04/27	33	30.61	11.1	30.40	30.70	21.9	8,850	0.25%
2020/04/23	0	0.00	7	29.35	29.30	-7	8,710	-0.08%
2020/04/22	1	28.30	5	28.53	29.05	-4	8,702	-0.05%
2020/04/21	17	29.31	10	29.74	28.75	7	8,808	0.08%
2020/04/20	8	28.93	0	0.00	29.00	8	8,715	0.09%
2020/04/17	1	29.60	16	29.44	28.80	-15	8,765	-0.17%
2020/04/16	12	29.14	0	0.00	29.10	12	8,703	0.14%
2020/04/15	12	29.11	20	29.08	29.05	-8	8,664	-0.09%
2020/04/14	0	0.00	10	28.60	28.65	-10	8,655	-0.12%
2020/04/13	12	28.13	1	28.20	28.00	11	8,677	0.13%
2020/04/10	2	28.13	1	28.45	28.30	1	8,761	0.01%
2020/04/09	3	28.47	0	0.00	28.45	3	9,015	0.03%
2020/04/08	6	27.69	11.1	28.55	28.90	-5.1	9,001	-0.06%
2020/04/07	7	27.19	0	0.00	27.30	7	8,905	0.08%
2020/04/06	0	0.00	2	26.10	26.60	-2	9,145	-0.02%
2020/04/01	3	26.18	10	26.15	26.15	-7	9,526	-0.07%
2020/03/31	11	26.14	3	25.70	25.95	8	9,491	0.08%
2020/03/30	0	0.00	2	25.15	25.70	-2	9,638	-0.02%
2020/03/27	4	26.33	1	26.00	25.60	3	9,646	0.03%
2020/03/26	6	26.08	9	25.79	26.05	-3	9,570	-0.03%
2020/03/25	4	25.86	4.2	25.94	26.00	-0.2	9,519	0.00%
2020/03/24	9	23.85	4	23.90	23.90	5	9,452	0.05%
2020/03/23	2	23.08	0	0.00	22.60	2	9,873	0.02%
2020/03/20	1	23.55	4	23.78	24.30	-3	10,014	-0.03%
2020/03/19	12	23.63	32	23.55	22.55	-20	10,038	-0.20%
2020/03/18	11	25.76	5	25.70	25.05	6	10,011	0.06%
2020/03/17	7.2	25.27	7	25.36	25.05	0.2	10,270	0.00%
2020/03/16	3	28.00	3	28.17	26.45	0	10,196	0.00%
2020/03/13	13.1	27.41	19	27.69	27.90	-5.9	10,206	-0.06%
2020/03/12	6.1	30.47	6	30.93	30.20	0.1	10,016	0.00%
2020/03/11	2	33.13	22	32.97	32.40	-20	10,010	-0.20%
2020/03/10	2	32.78	4	31.85	33.05	-2	10,412	-0.02%
2020/03/09	7.1	33.27	7	33.21	33.00	0.1	10,701	0.00%
2020/03/06	6	34.75	2	34.88	34.75	4	10,583	0.04%
2020/03/05	23	35.42	8	35.28	35.20	15	10,574	0.14%
2020/03/04	2	35.05	3	35.15	34.85	-1	10,516	-0.01%
2020/03/03	23	35.97	6.9	35.49	35.15	16.1	10,472	0.15%
2020/03/02	7	35.46	36	35.41	35.50	-29	10,424	-0.28%
2020/02/27	25	34.94	22	35.53	34.15	3	10,167	0.03%
2020/02/26	8	35.31	36	35.69	36.00	-28	9,735	-0.29%
2020/02/25	8	34.49	5	34.92	35.15	3	9,448	0.03%
2020/02/24	2	34.95	1	35.00	35.00	1	9,393	0.01%
2020/02/21	1	35.15	4	35.25	35.40	-3	9,348	-0.03%
2020/02/20	21	35.27	13	35.19	35.00	8	9,230	0.09%
2020/02/19	4	35.38	4	35.38	35.30	0	9,113	0.00%
2020/02/18	23	34.84	5	34.60	34.65	18	8,882	0.20%
2020/02/17	23	34.90	14	35.43	34.65	9	8,773	0.10%
2020/02/14	14	34.03	7	34.01	34.00	7	8,475	0.08%
2020/02/13	1	33.50	3	33.87	33.50	-2	8,308	-0.02%
2020/02/12	3	33.48	17.1	33.24	33.60	-14.1	8,348	-0.17%
2020/02/11	5	32.12	0	0.00	32.20	5	8,274	0.06%
2020/02/06	11	32.39	0	0.00	32.40	11	8,669	0.13%
2020/02/05	8	32.22	5	32.45	31.80	3	8,800	0.03%
2020/02/04	0	0.00	15	31.60	32.10	-15	8,800	-0.17%
2020/02/03	15	30.78	0	0.00	31.20	15	8,871	0.17%
2020/01/31	11	32.33	2	32.50	32.50	9	8,827	0.10%
2020/01/30	6.1	32.50	2	32.75	32.25	4.1	9,107	0.05%
2020/01/20	2	35.80	2	35.78	35.80	0	9,084	0.00%
2020/01/17	5	35.55	12.1	35.55	35.45	-7.1	9,265	-0.08%
2020/01/16	7	35.64	1	35.40	35.45	6	9,526	0.06%
2020/01/15	1	35.65	12	35.83	35.55	-11	9,835	-0.11%
2020/01/14	0	0.00	17	35.28	35.40	-17	9,947	-0.17%
2020/01/13	8	34.94	0	0.00	35.15	8	10,704	0.07%
2020/01/10	2	34.10	0	0.00	34.15	2	11,060	0.02%
2020/01/09	2	34.33	2	34.25	34.30	0	11,048	0.00%
2020/01/08	1.1	34.01	14	34.40	34.00	-12.9	11,063	-0.12%
2020/01/07	12	34.82	2	34.68	34.80	10	11,090	0.09%
2020/01/06	20	35.20	1	35.20	35.20	19	11,228	0.17%
2020/01/03	19	36.46	5	36.56	36.25	14	11,149	0.13%
2020/01/02	1	36.90	1	37.05	36.90	0	10,906	0.00%
2019/12/31	10	36.49	21	36.47	36.35	-11	10,825	-0.10%
2019/12/30	5	37.23	7	37.22	37.10	-2	10,750	-0.02%
2019/12/27	29	36.72	109	37.06	37.30	-80	10,473	-0.76%	大賣/
2019/12/26	1	35.90	11	35.91	35.80	-10	10,121	-0.10%
2019/12/25	16	36.51	18	36.39	36.10	-2	10,177	-0.02%
2019/12/24	1	35.65	0	0.00	35.80	1	10,039	0.01%
2019/12/20	0	0.00	8	36.09	35.90	-8	10,247	-0.08%
2019/12/19	7	35.89	1	35.80	35.90	6	10,473	0.06%
2019/12/18	17	37.04	12	36.95	36.30	5	10,454	0.05%
2019/12/17	9	36.37	11	36.45	36.60	-2	10,055	-0.02%
2019/12/16	10	36.10	13.1	36.13	36.05	-3.1	10,068	-0.03%
2019/12/13	6	35.33	0	0.00	35.60	6	9,918	0.06%
2019/12/12	13	36.35	23	36.65	35.50	-10	9,803	-0.10%
2019/12/11	2	35.55	21	35.50	35.50	-19	9,404	-0.20%
2019/12/10	15	35.60	6	35.72	35.75	9	9,363	0.10%
2019/12/09	0	0.00	12	35.40	35.30	-12	9,240	-0.13%
2019/12/06	7	35.59	2	35.45	35.55	5	9,233	0.05%
2019/12/05	6	35.65	133	35.35	35.25	-127	9,090	-1.40%	大賣/鉅額交易
2019/12/04	223	34.83	157.1	34.75	34.85	65.9	8,701	0.76%	大買/大賣/
2019/12/03	0	0.00	1	33.05	33.10	-1	8,310	-0.01%
2019/12/02	1.1	33.10	0	0.00	33.05	1.1	8,328	0.01%
2019/11/29	0	0.00	6	33.45	33.45	-6	8,386	-0.07%
2019/11/28	5	33.92	1	33.80	33.80	4	8,410	0.05%
2019/11/27	11	34.11	2.1	33.86	34.10	8.9	8,529	0.10%
2019/11/26	1	33.30	0	0.00	33.35	1	8,500	0.01%
2019/11/25	8	33.10	0	0.00	33.05	8	8,682	0.09%
2019/11/20	12	33.43	0	0.00	33.15	12	8,779	0.14%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	1.4	33.39	33.35	-1.4	8,874	-0.02%
2019/11/15	2	33.08	1	33.10	33.00	1	8,970	0.01%
2019/11/14	5	32.86	0	0.00	33.00	5	9,074	0.06%
2019/11/13	12	33.62	0	0.00	33.25	12	9,090	0.13%
2019/11/12	1	33.20	0	0.00	33.60	1	9,106	0.01%
2019/11/11	15.1	33.36	26	33.23	33.00	-10.9	9,114	-0.12%
2019/11/08	32	34.34	5	34.40	34.30	27	9,043	0.30%
2019/11/07	0.1	35.05	7	35.08	35.05	-6.9	9,033	-0.08%
2019/11/06	10.5	35.93	0	0.00	35.75	10.5	9,078	0.12%
2019/11/05	31	36.20	3	36.27	36.00	28	8,993	0.31%
2019/11/04	7	35.96	4	35.93	35.80	3	8,863	0.03%
2019/11/01	0	0.00	1	35.50	35.70	-1	8,740	-0.01%
2019/10/31	24	35.09	51	35.13	35.05	-27	8,780	-0.31%
2019/10/30	1	35.80	0	0.00	35.80	1	8,690	0.01%
2019/10/29	18	36.43	8	36.59	36.05	10	8,683	0.12%
2019/10/28	8	35.76	63	35.41	35.60	-55	8,555	-0.64%
2019/10/25	22	35.75	1.1	36.48	35.50	20.9	8,580	0.24%
2019/10/24	39	36.54	10	36.45	36.70	29	8,427	0.34%
2019/10/23	20	36.46	21	36.51	36.35	-1	8,296	-0.01%
2019/10/22	62	36.26	26	36.16	36.15	36	8,261	0.44%
2019/10/21	60	36.25	74	36.19	36.30	-14	8,106	-0.17%
2019/10/18	34	34.34	17.1	34.63	34.80	16.9	7,458	0.23%
2019/10/17	5	33.38	0	0.00	33.45	5	7,237	0.07%
2019/10/16	1	33.65	0	0.00	33.20	1	7,345	0.01%
2019/10/15	6	33.69	2	34.25	33.40	4	7,326	0.05%
2019/10/14	4	33.94	2.1	33.85	33.75	1.9	7,233	0.03%
2019/10/09	7.1	32.97	5	32.70	32.70	2.1	7,081	0.03%
2019/10/08	11	32.91	10	32.80	32.90	1	7,118	0.01%
2019/10/07	1	33.40	25	33.70	33.45	-24	7,175	-0.33%
2019/10/04	2	33.85	0	0.00	33.85	2	7,280	0.03%
2019/10/03	3	33.65	0	0.00	34.10	3	7,323	0.04%
2019/10/02	13	33.86	17	33.86	33.90	-4	7,419	-0.05%
2019/10/01	24	34.17	30	33.95	34.60	-6	7,428	-0.08%
2019/09/27	8.1	33.79	1	33.70	33.65	7.1	7,471	0.10%
2019/09/26	22	34.39	47	34.47	34.10	-25	7,535	-0.33%
2019/09/25	21	34.32	6.1	34.29	34.50	14.9	7,686	0.19%
2019/09/24	74	34.53	6	34.31	34.15	68	7,755	0.88%
2019/09/23	0	0.00	1.1	33.78	33.75	-1.1	7,525	-0.01%
2019/09/20	1	33.55	6	33.50	33.45	-5	7,554	-0.07%
2019/09/19	21	33.56	21	33.45	33.50	0	7,653	0.00%
2019/09/18	16	32.57	1	32.55	32.55	15	7,571	0.20%
2019/09/17	6	32.46	10	32.46	32.50	-4	7,640	-0.05%
2019/09/12	2	32.45	3	32.37	32.20	-1	7,842	-0.01%
2019/09/11	2	31.98	0	0.00	31.90	2	7,914	0.03%
2019/09/10	0	0.00	7	31.80	31.90	-7	8,037	-0.09%
2019/09/09	8	32.52	0.4	32.50	32.35	7.6	8,377	0.09%
2019/09/06	3	33.03	3	33.08	32.90	0	8,430	0.00%
2019/09/04	2	32.70	20	32.80	32.85	-18	8,683	-0.21%
2019/09/02	1	32.60	0	0.00	32.70	1	8,710	0.01%
2019/08/30	4	32.69	5	32.82	32.10	-1	8,713	-0.01%
2019/08/29	3	32.23	100	32.09	32.30	-97	8,640	-1.12%
2019/08/28	126	32.59	2	32.55	32.55	124	8,568	1.45%	大買/鉅額交易
2019/08/27	1	31.65	2	31.80	31.40	-1	8,406	-0.01%
2019/08/26	1	31.70	1	31.60	31.50	0	8,466	0.00%
2019/08/23	0	0.00	2	32.25	32.40	-2	8,468	-0.02%
2019/08/22	1	32.65	5	32.83	32.40	-4	8,490	-0.05%
2019/08/21	2	32.75	1	32.85	32.70	1	8,500	0.01%
2019/08/19	3	33.50	1	33.55	33.40	2	8,459	0.02%
2019/08/16	1	32.05	2	32.68	32.50	-1	8,412	-0.01%
2019/08/15	3	31.80	25	31.67	31.85	-22	8,490	-0.26%
2019/08/14	11	32.51	1	33.10	32.50	10	8,552	0.12%
2019/08/13	1.1	32.51	0	0.00	32.50	1.1	8,640	0.01%
2019/08/12	11	32.50	13	32.40	32.45	-2	8,721	-0.02%
2019/08/08	7	33.09	3	33.10	32.85	4	8,736	0.05%
2019/08/07	1	33.25	0	0.00	33.20	1	8,803	0.01%
2019/08/06	0	0.00	14	32.97	34.15	-14	8,983	-0.16%
2019/08/05	71.1	34.49	70	34.50	33.85	1.1	9,305	0.01%
2019/08/02	7	34.62	0	0.00	34.55	7	9,570	0.07%
2019/08/01	3	35.77	0	0.00	35.75	3	9,723	0.03%
2019/07/31	3	35.75	1	35.75	36.20	2	9,932	0.02%
2019/07/30	6	35.95	4	36.18	35.60	2	9,958	0.02%
2019/07/29	1	37.30	2	37.53	37.05	-1	9,899	-0.01%
2019/07/26	4	36.90	2	36.95	37.00	2	9,916	0.02%
2019/07/25	1	36.95	18	36.85	36.90	-17	9,947	-0.17%
2019/07/24	8	36.89	20	36.80	36.80	-12	10,024	-0.12%
2019/07/23	10	36.38	4.6	36.26	36.10	5.4	10,242	0.05%
2019/07/22	15	36.60	13	36.64	36.50	2	10,750	0.02%
2019/07/19	2	35.90	25.1	36.00	36.05	-23.1	11,077	-0.21%
2019/07/18	14.1	34.61	60	35.24	34.50	-45.9	11,053	-0.42%
2019/07/17	11	35.81	0	0.00	35.65	11	11,077	0.10%
2019/07/16	1	36.15	14	36.14	35.90	-13	11,708	-0.11%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	16	35.72	0	0.00	35.40	16	12,082	0.13%
2019/07/11	64	35.70	6	35.69	35.60	58	12,129	0.48%
2019/07/10	3	37.55	23	37.60	37.60	-20	12,100	-0.17%
2019/07/09	3	37.58	23	37.51	37.40	-20	12,054	-0.17%
2019/07/08	1	38.05	46	38.04	38.05	-45	12,117	-0.37%
2019/07/05	7	37.45	25	37.79	37.80	-18	12,158	-0.15%
2019/07/04	2	37.25	7	37.47	37.55	-5	12,166	-0.04%
2019/07/03	11	36.97	2	36.90	36.90	9	12,483	0.07%
2019/07/02	61	37.17	36.1	37.11	37.10	24.9	12,517	0.20%
2019/07/01	3	36.25	9	36.20	36.45	-6	12,550	-0.05%
2019/06/28	0	0.00	10	35.08	35.35	-10	12,808	-0.08%
2019/06/27	6	34.99	2	35.20	35.15	4	13,119	0.03%
2019/06/26	2	34.48	3	34.63	34.70	-1	13,074	-0.01%
2019/06/25	15	35.17	1	35.10	35.30	14	13,030	0.11%
2019/06/24	5	35.55	1	35.55	36.00	4	12,960	0.03%
2019/06/21	0	0.00	1	36.00	35.05	-1	12,923	-0.01%
2019/06/20	2	36.03	3	35.97	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	19.1	35.45	35.55	-19.1	12,826	-0.15%
2019/06/18	2	35.23	4	35.11	35.05	-2	12,825	-0.02%
2019/06/17	105	35.93	165	35.97	35.50	-60	12,844	-0.47%	大買/大賣/
2019/06/14	2	34.70	6	34.73	34.40	-4	12,517	-0.03%
2019/06/13	3	34.22	2	34.18	34.25	1	12,543	0.01%
2019/06/12	12	35.25	9	35.02	34.60	3	12,564	0.02%
2019/06/11	1	33.85	0.1	34.05	34.05	0.9	12,406	0.01%
2019/06/10	4	33.31	4	33.24	33.25	0	12,391	0.00%
2019/06/06	0	0.00	5	32.72	32.80	-5	12,525	-0.04%
2019/06/05	1	34.20	0	0.00	33.10	1	12,542	0.01%
2019/06/04	1	33.30	0	0.00	33.50	1	12,606	0.01%
2019/06/03	0	0.00	7	33.09	33.25	-7	12,833	-0.05%
2019/05/31	0	0.00	7	33.75	33.50	-7	13,007	-0.05%
2019/05/30	6	32.61	0	0.00	33.15	6	13,059	0.05%
2019/05/29	4	32.31	2	32.35	32.30	2	13,289	0.02%
2019/05/28	16	32.75	0	0.00	32.95	16	13,695	0.12%
2019/05/27	2	32.95	0	0.00	32.90	2	14,182	0.01%
2019/05/23	7	33.24	1	33.30	33.30	6	14,617	0.04%
2019/05/22	20	34.25	5	34.85	33.90	15	14,824	0.10%
2019/05/21	11	33.63	1	32.85	33.90	10	15,197	0.07%
2019/05/20	15.1	33.23	24	33.10	33.05	-8.9	15,278	-0.06%
2019/05/17	15	33.72	0	0.00	33.80	15	15,570	0.10%
2019/05/16	1	33.80	6	34.80	33.80	-5	15,910	-0.03%
2019/05/15	32	35.08	8	35.42	34.90	24	16,886	0.14%
2019/05/14	37	34.37	25.1	34.36	35.25	11.9	17,494	0.07%
2019/05/13	17.1	34.25	3	34.68	33.80	14.1	17,719	0.08%
2019/05/10	7.1	37.55	2	37.23	36.60	5.1	17,580	0.03%
2019/05/09	17	38.24	1	38.75	37.25	16	17,423	0.09%
2019/05/08	21	38.82	3	38.80	38.90	18	17,313	0.10%
2019/05/06	47	38.49	42	38.50	38.15	5	17,976	0.03%
2019/05/03	3	39.20	22	39.42	39.35	-19	17,943	-0.11%
2019/05/02	14	39.02	3.1	39.05	38.90	10.9	17,968	0.06%
2019/04/30	5	38.02	3.2	38.72	39.05	1.8	18,100	0.01%
2019/04/29	14.1	40.02	12	39.18	38.55	2.1	17,988	0.01%
2019/04/26	16	40.84	9	40.71	41.15	7	17,730	0.04%
2019/04/25	34	40.44	36.1	40.38	40.55	-2.1	17,250	-0.01%
2019/04/24	2	39.75	12	39.77	39.40	-10	16,889	-0.06%
2019/04/23	6	39.37	171	38.97	39.00	-165	16,911	-0.98%	大賣/鉅額交易
2019/04/22	226	40.68	105	40.61	39.25	121	17,008	0.71%	大買/大賣/鉅額交易
2019/04/19	15	38.86	8.1	38.62	39.00	6.9	16,563	0.04%
2019/04/18	17	38.54	13	38.99	37.85	4	16,598	0.02%
2019/04/17	1	38.50	14	38.29	38.25	-13	16,622	-0.08%
2019/04/16	31	37.95	0	0.00	38.05	31	16,677	0.19%
2019/04/15	3	37.68	5	37.44	37.30	-2	16,926	-0.01%
2019/04/12	5.1	37.61	13	37.47	37.25	-7.9	17,317	-0.05%
2019/04/11	10	38.49	7	38.19	38.10	3	17,415	0.02%
2019/04/10	39	39.32	1	39.35	39.35	38	17,356	0.22%
2019/04/09	15	40.02	44	40.32	39.60	-29	17,404	-0.17%
2019/04/08	5	39.59	23	39.32	39.30	-18	17,317	-0.10%
2019/04/03	32	39.53	30	39.54	39.20	2	17,378	0.01%
2019/04/02	106	39.34	154.7	39.34	39.45	-48.7	17,400	-0.28%	大買/大賣/
2019/04/01	27	37.92	38	37.96	37.90	-11	17,263	-0.06%
2019/03/29	0	0.00	1	36.55	36.90	-1	17,149	-0.01%
2019/03/28	1	36.90	1	37.30	36.55	0	17,823	0.00%
2019/03/27	1	36.80	11	36.85	36.80	-10	18,695	-0.05%
2019/03/26	1	37.00	5	36.95	36.90	-4	19,704	-0.02%
2019/03/25	22	36.59	0	0.00	36.70	22	20,382	0.11%
2019/03/22	3	37.50	12	37.22	37.10	-9	20,597	-0.04%
2019/03/21	28	37.32	2.1	37.14	36.75	25.9	20,876	0.12%
2019/03/20	3	37.17	0	0.00	37.10	3	21,208	0.01%
2019/03/19	20	36.45	0	0.00	36.45	20	21,697	0.09%
2019/03/18	1	36.15	10	36.19	36.25	-9	22,043	-0.04%
2019/03/14	2	36.48	1	36.85	36.45	1	22,583	0.00%
2019/03/13	2	37.00	0	0.00	37.10	2	23,091	0.01%
2019/03/12	1	37.70	0	0.00	37.35	1	23,411	0.00%
2019/03/11	2	37.30	0	0.00	37.30	2	23,766	0.01%
2019/03/08	11	37.19	5	36.44	37.25	6	24,548	0.02%
2019/03/07	23.1	37.62	5	37.88	37.05	18.1	25,184	0.07%
2019/03/05	2	38.70	1	38.95	38.60	1	27,112	0.00%
2019/03/04	7	39.24	0	0.00	38.95	7	28,054	0.02%
2019/02/27	7	39.14	43.1	39.35	39.50	-36.1	28,110	-0.13%
2019/02/26	21	39.15	23	39.32	38.60	-2	28,202	-0.01%
2019/02/25	17.1	37.81	17	37.94	37.80	0.1	28,383	0.00%
2019/02/22	6	39.43	13	38.94	38.75	-7	29,437	-0.02%
2019/02/21	36	39.16	13	39.22	39.40	23	29,463	0.08%
2019/02/20	32	40.35	57	40.53	39.50	-25	29,489	-0.08%
2019/02/19	42	39.20	3	39.10	39.50	39	29,660	0.13%
2019/02/18	29	39.82	13	39.70	39.20	16	30,192	0.05%
2019/02/15	42	39.41	18.3	39.71	38.80	23.8	30,612	0.08%
2019/02/14	33	39.94	37.1	39.99	39.80	-4.1	30,775	-0.01%
2019/02/13	19	37.40	47.1	37.99	38.75	-28.1	30,306	-0.09%
2019/02/12	47	35.26	26	35.39	35.25	21	30,182	0.07%
2019/02/11	89	34.53	90	34.67	34.35	-1	31,029	0.00%
2019/01/30	1	34.00	10	34.10	33.40	-9	31,892	-0.03%
2019/01/29	9.3	33.40	0	0.00	33.40	9.3	32,202	0.03%
2019/01/28	13	34.62	11	34.67	34.25	2	32,566	0.01%
2019/01/25	30.5	34.00	35.1	33.98	34.30	-4.6	33,389	-0.01%
2019/01/24	0	0.00	3	32.65	32.65	-3	34,287	-0.01%
2019/01/23	7	32.08	3	32.30	32.25	4	34,578	0.01%
2019/01/22	1	32.55	1	32.60	32.60	0	34,995	0.00%
2019/01/21	11	32.20	1	32.50	32.20	10	35,430	0.03%
2019/01/18	11	31.55	0	0.00	32.20	11	35,828	0.03%
2019/01/17	9	32.67	9	32.49	32.00	0	36,054	0.00%
2019/01/16	1	32.25	1	32.60	32.60	0	36,365	0.00%
2019/01/15	6	31.87	13	31.94	32.05	-7	36,476	-0.02%
2019/01/14	51.1	31.89	1	31.30	31.85	50.1	36,612	0.14%
2019/01/11	12	33.70	22	33.73	32.95	-10	36,713	-0.03%
2019/01/10	1	33.60	2	33.95	33.40	-1	36,865	0.00%
2019/01/09	14	33.90	24	33.48	33.40	-10	37,074	-0.03%
2019/01/08	6	33.33	1	33.50	33.35	5	37,626	0.01%
2019/01/07	21	33.14	43.1	33.07	33.55	-22.1	37,762	-0.06%
2019/01/04	218.1	30.20	266	30.47	31.50	-47.9	38,001	-0.13%	大買/大賣/
2019/01/03	86	32.37	79	33.00	32.00	7	37,814	0.02%
2019/01/02	152	33.68	150	33.83	33.50	2	38,184	0.01%	大買/大賣/
2018/12/28	38	33.57	14	33.50	33.50	24	38,634	0.06%
2018/12/27	77	34.18	44	34.04	33.50	33	39,107	0.08%
2018/12/26	53	33.42	8	33.52	32.50	45	39,032	0.12%
2018/12/25	22.1	33.00	23	32.90	33.40	-0.9	39,341	0.00%
2018/12/24	18	33.73	11	34.07	34.40	7	39,312	0.02%
2018/12/22	3	34.30	3	34.23	34.65	0	39,298	0.00%
2018/12/21	42	34.53	53.1	34.47	35.45	-11.1	39,507	-0.03%
2018/12/20	48.1	33.56	47	33.24	33.60	1.1	39,119	0.00%
2018/12/19	53.1	36.53	52	37.10	35.20	1.1	38,481	0.00%
2018/12/18	46.1	38.68	126	38.78	37.60	-79.9	38,498	-0.21%	大賣/
2018/12/17	20	40.80	30	40.58	40.50	-10	38,648	-0.03%
2018/12/14	15	41.47	1	41.35	40.70	14	38,836	0.04%
2018/12/13	12	42.15	30	42.11	42.30	-18	38,818	-0.05%
2018/12/12	102	41.75	90.1	42.05	41.85	11.9	38,745	0.03%	大買/
2018/12/11	47	41.60	47	41.68	40.55	0	38,901	0.00%
2018/12/10	19	39.76	22	40.21	41.45	-3	39,090	-0.01%
2018/12/07	26	41.02	27	40.97	40.90	-1	39,058	0.00%
2018/12/06	25.1	39.71	36	39.73	40.15	-10.9	39,164	-0.03%
2018/12/05	24	41.92	7	42.22	41.90	17	39,076	0.04%
2018/12/04	68	44.00	47	43.51	43.20	21	39,419	0.05%
2018/12/03	73	44.66	44	44.76	44.20	29	39,430	0.07%
2018/11/30	20	42.31	30	42.73	43.20	-10	38,819	-0.03%
2018/11/29	30	41.83	45	41.73	42.50	-15	38,225	-0.04%
2018/11/28	58	40.09	62	40.16	39.85	-4	37,146	-0.01%
2018/11/27	158	38.94	37	39.59	39.40	121	36,504	0.33%	大買/鉅額交易
2018/11/26	23	37.95	24	38.13	38.20	-1	35,653	0.00%
2018/11/23	9	38.68	4	38.39	37.35	5	35,760	0.01%
2018/11/22	26	39.31	32	38.84	38.15	-6	35,578	-0.02%
2018/11/21	72	39.14	139	39.75	39.50	-67	35,256	-0.19%	大賣/
2018/11/20	6	37.57	40	37.72	37.45	-34	34,251	-0.10%
2018/11/19	8	37.25	101	37.44	37.70	-93	34,401	-0.27%	大賣/
2018/11/16	44	37.84	39	38.05	36.75	5	34,265	0.01%
2018/11/15	34	36.95	33	37.18	37.70	1	33,749	0.00%
2018/11/14	86	37.60	37	37.44	37.00	49	33,259	0.15%
2018/11/13	51	37.52	42	37.68	38.35	9	32,871	0.03%
2018/11/12	48	37.40	37	37.34	37.80	11	32,467	0.03%
2018/11/09	157	36.64	49	36.63	37.00	108	32,209	0.34%	大買/鉅額交易
2018/11/08	80	37.37	58	37.02	36.25	22	31,899	0.07%
2018/11/07	60	34.50	64	34.69	35.80	-4	31,002	-0.01%
2018/11/06	14	32.64	24	32.91	32.55	-10	30,328	-0.03%
2018/11/05	22	33.55	25	33.72	34.05	-3	30,079	-0.01%
2018/11/02	63	33.41	44	33.35	33.30	19	29,779	0.06%
2018/11/01	171	33.18	120.2	33.13	32.75	50.8	29,018	0.18%	大買/大賣/
2018/10/31	25	31.15	89.1	31.11	31.40	-64.1	27,766	-0.23%
2018/10/30	27	28.24	10	28.50	28.55	17	27,535	0.06%
2018/10/29	88	27.28	58.2	27.67	28.65	29.8	27,409	0.11%
2018/10/26	19	27.08	36	26.86	26.05	-17	27,322	-0.06%
2018/10/25	51.2	26.77	3.7	26.63	26.55	47.5	27,120	0.18%
2018/10/24	69.1	30.50	38	30.29	29.50	31.1	26,849	0.12%
2018/10/23	24.1	31.59	3	32.40	31.35	21.1	26,639	0.08%
2018/10/22	6	32.14	6	32.98	33.10	0	26,588	0.00%
2018/10/19	8.1	32.22	5	31.85	32.35	3.1	26,568	0.01%
2018/10/18	11	33.61	21	33.46	33.25	-10	26,457	-0.04%
2018/10/17	4	33.63	8	33.64	33.10	-4	26,349	-0.02%
2018/10/16	3	33.65	25.1	34.20	33.25	-22.1	26,327	-0.08%
2018/10/15	3	31.90	2	31.85	32.00	1	26,269	0.00%
2018/10/12	29	31.92	7	31.94	31.85	22	26,475	0.08%
2018/10/11	25.1	31.98	5	31.98	31.80	20.1	26,210	0.08%
2018/10/09	10	35.27	73	35.66	35.30	-63	26,240	-0.24%
2018/10/08	109.1	35.77	122	35.85	35.15	-12.9	26,051	-0.05%	大買/大賣/
2018/10/05	44.1	37.33	50	37.63	36.80	-5.9	25,907	-0.02%
2018/10/04	11	40.65	0	0.00	40.00	11	25,635	0.04%
2018/10/03	40.1	40.56	21	40.43	40.40	19.1	25,839	0.07%
2018/10/02	6	42.82	1	42.65	42.60	5	26,084	0.02%
2018/10/01	27	42.99	15	43.26	43.20	12	26,286	0.05%
2018/09/28	26	42.86	20.1	42.97	43.50	5.9	26,732	0.02%
2018/09/27	5.1	42.56	4	43.00	42.20	1.1	26,709	0.00%
2018/09/26	17	44.17	49	44.07	43.80	-32	27,040	-0.12%
2018/09/25	73	45.06	50	45.52	44.15	23	26,956	0.09%
2018/09/21	36	42.55	43.1	43.40	43.85	-7.1	26,206	-0.03%
2018/09/20	16	40.79	14	40.88	40.75	2	25,600	0.01%
2018/09/19	22	41.71	30	41.84	40.20	-8	25,686	-0.03%
2018/09/18	46.1	41.42	34	41.40	40.95	12.1	25,896	0.05%
2018/09/17	34	41.81	41.1	42.05	42.40	-7.1	26,186	-0.03%
2018/09/14	16	39.61	44.1	39.71	41.45	-28.1	25,773	-0.11%
2018/09/13	22	38.91	20	39.37	37.70	2	25,506	0.01%
2018/09/12	23.1	38.46	24	38.49	38.65	-0.9	25,568	0.00%
2018/09/11	128	39.44	107.2	38.90	39.60	20.9	25,723	0.08%	大買/大賣/
2018/09/10	157.2	38.60	123	39.36	37.45	34.2	25,491	0.13%	大買/大賣/
2018/09/07	46.1	40.88	42	41.64	41.50	4.1	25,119	0.02%
2018/09/06	0	0.00	10	44.55	44.00	-10	25,060	-0.04%
2018/09/04	14	44.00	2	43.95	43.85	12	27,102	0.04%
2018/09/03	38.1	44.14	33	44.03	43.55	5.1	27,874	0.02%
2018/08/31	3	46.57	2	46.50	47.25	1	28,015	0.00%
2018/08/30	31	48.30	14	48.35	47.50	17	28,162	0.06%
2018/08/29	13	46.90	32	46.80	47.60	-19	28,205	-0.07%
2018/08/28	24	47.52	7	47.21	47.10	17	28,746	0.06%
2018/08/27	8	45.53	13.1	45.82	47.20	-5.1	28,901	-0.02%
2018/08/24	34.1	43.96	28	44.16	42.95	6.1	29,383	0.02%
2018/08/23	21	46.79	24	46.97	46.40	-3	30,829	-0.01%
2018/08/22	39	47.16	33	47.39	47.10	6	31,632	0.02%
2018/08/21	12	47.90	10	47.45	47.00	2	33,184	0.01%
2018/08/20	13.1	47.51	0	0.00	47.00	13.1	34,269	0.04%
2018/08/17	17	51.47	8.1	51.13	51.80	8.9	34,573	0.03%
2018/08/16	25	50.69	34	49.89	51.20	-9	34,777	-0.03%
2018/08/15	47.1	51.42	47	51.56	50.20	0.1	35,119	0.00%
2018/08/14	36	53.08	47	53.00	53.50	-11	35,718	-0.03%
2018/08/13	114.1	54.71	81	54.83	53.60	33.1	35,970	0.09%	大買/
2018/08/10	3	59.43	22	59.12	58.80	-19	36,641	-0.05%
2018/08/09	34	58.88	33	58.66	59.60	1	38,103	0.00%
2018/08/08	21	58.93	10	60.12	58.60	11	39,838	0.03%
2018/08/07	1	60.00	3.1	59.50	59.50	-2.1	40,602	-0.01%
2018/08/06	13	57.42	1	57.50	58.30	12	41,808	0.03%
2018/08/03	52	56.32	41	56.14	57.80	11	42,958	0.03%
2018/08/02	73.1	58.39	64	58.24	56.50	9.1	43,259	0.02%
2018/08/01	15.4	61.81	1	62.70	61.80	14.4	43,841	0.03%
2018/07/31	23	62.02	21	61.55	63.00	2	45,167	0.00%
2018/07/30	59.1	62.12	5	62.08	61.80	54.1	45,338	0.12%
2018/07/27	18.4	63.51	20	63.76	64.60	-1.6	45,469	0.00%
2018/07/26	20.1	64.03	16	63.84	63.30	4.1	45,878	0.01%
2018/07/25	15	63.13	56	63.60	63.00	-41	46,171	-0.09%
2018/07/24	16	62.78	8	62.54	62.90	8	46,194	0.02%
2018/07/23	71.1	60.13	58	60.35	62.80	13.1	46,073	0.03%
2018/07/20	80.1	63.26	88	63.48	62.40	-7.9	46,066	-0.02%
2018/07/19	20	63.80	31	63.67	64.00	-11	45,727	-0.02%
2018/07/18	7	62.89	14	62.70	61.50	-7	46,120	-0.02%
2018/07/17	2	63.80	7	63.56	62.60	-5	46,538	-0.01%
2018/07/16	25	63.54	19	63.53	64.30	6	47,402	0.01%
2018/07/13	12	63.80	23	63.27	62.30	-11	48,285	-0.02%
2018/07/12	25	62.38	40	62.44	62.10	-15	47,998	-0.03%
2018/07/11	49	61.74	45	61.81	62.00	4	47,915	0.01%
2018/07/10	31	61.13	77.6	60.73	62.40	-46.6	47,730	-0.10%
2018/07/09	32	58.85	17	58.68	57.80	15	47,682	0.03%
2018/07/06	95	55.99	105.1	55.64	58.70	-10.1	47,345	-0.02%	大賣/
2018/07/05	24.1	53.98	24	54.30	53.90	0.1	46,923	0.00%
2018/07/04	42	55.18	92	53.98	53.00	-50	46,768	-0.11%
2018/07/03	8	58.85	8	59.16	58.10	0	46,387	0.00%
2018/07/02	39.1	60.38	7	60.91	59.10	32.1	46,387	0.07%
2018/06/29	25	61.58	24	61.15	62.30	1	46,271	0.00%
2018/06/28	25	61.93	17.8	62.41	60.80	7.2	46,268	0.02%
2018/06/27	53	60.82	49.1	61.18	61.60	3.9	45,965	0.01%
2018/06/26	23	59.91	25.2	60.05	60.70	-2.2	45,735	0.00%
2018/06/25	31.1	58.40	16.1	58.48	57.60	15	45,247	0.03%
2018/06/22	29.1	60.24	4	60.68	59.70	25.1	45,234	0.06%
2018/06/21	36	62.37	43.1	62.24	62.50	-7.1	45,060	-0.02%
2018/06/20	23.3	61.27	32.5	62.05	60.60	-9.2	44,997	-0.02%
2018/06/19	18.1	64.96	30	65.07	64.50	-11.9	44,847	-0.03%
2018/06/15	14	67.61	8.2	67.67	66.60	5.8	44,751	0.01%
2018/06/14	9	67.11	10	67.57	68.10	-1	44,648	0.00%
2018/06/13	57	68.25	17	67.61	67.00	40	44,859	0.09%
2018/06/12	115	72.95	49	73.20	70.00	66	44,681	0.15%	大買/
2018/06/11	33	67.81	62	67.55	69.70	-29	43,257	-0.07%
2018/06/08	30	62.49	17	62.94	63.40	13	42,538	0.03%
2018/06/07	21	66.05	16	66.36	65.00	5	42,363	0.01%
2018/06/06	28	65.61	34	65.91	66.00	-6	42,989	-0.01%
2018/06/05	37	64.20	59	63.66	63.70	-22	43,474	-0.05%
2018/06/04	28	67.34	105	67.45	67.30	-77	42,688	-0.18%	大賣/
2018/06/01	30	68.11	23	68.77	67.10	7	42,378	0.02%
2018/05/31	103	70.83	62	70.76	69.90	41	41,822	0.10%	大買/
2018/05/30	52	66.75	41	67.22	67.80	11	40,393	0.03%
2018/05/29	86	67.74	69	68.18	66.40	17	39,562	0.04%
2018/05/28	53	63.49	135.1	64.17	64.80	-82.1	37,968	-0.22%	大賣/
2018/05/25	87	60.01	76	60.39	60.50	11	36,847	0.03%
2018/05/24	10	58.89	19	59.21	59.30	-9	36,381	-0.02%
2018/05/23	52	58.81	38	59.41	58.90	14	36,141	0.04%
2018/05/22	25.1	60.64	27	59.24	58.50	-1.9	35,613	-0.01%
2018/05/21	34	63.06	17	62.84	62.60	17	34,997	0.05%
2018/05/18	48	62.30	58	62.43	63.20	-10	34,507	-0.03%
2018/05/17	152	62.71	183	63.05	61.20	-31	33,760	-0.09%	大買/大賣/
2018/05/16	157	61.50	143	61.33	62.00	14	32,460	0.04%	大買/大賣/
2018/05/15	74	57.76	27.5	58.04	57.30	46.5	31,009	0.15%
2018/05/14	205	57.06	101.1	56.72	58.10	103.9	30,392	0.34%	大買/大賣/鉅額交易
2018/05/11	154	55.17	156	55.07	52.90	-2	29,133	-0.01%	大買/大賣/
2018/05/10	29	52.23	49	51.89	53.50	-20	27,993	-0.07%
2018/05/09	118	53.72	193	52.92	52.50	-75	27,547	-0.27%	大買/大賣/
2018/05/08	154	53.91	63.1	53.86	53.80	90.9	26,881	0.34%	大買/
2018/05/07	16	48.00	33.1	48.70	50.00	-17.1	25,652	-0.07%
2018/05/04	25.1	47.59	17.2	47.68	47.25	7.9	25,600	0.03%
2018/05/03	49	49.34	141	49.59	48.75	-92	25,913	-0.36%	大賣/
2018/05/02	6	48.04	63.1	48.26	48.90	-57.1	25,992	-0.22%
2018/04/30	18	46.70	18	47.36	46.80	0	26,032	0.00%
2018/04/27	15	46.51	27	46.75	46.50	-12	27,327	-0.04%
2018/04/26	69.1	47.19	39	47.40	45.90	30.1	28,276	0.11%
2018/04/25	36.1	46.24	41	46.65	47.60	-4.9	28,445	-0.02%
2018/04/24	90	48.69	31	48.35	46.25	59	29,126	0.20%
2018/04/23	120	49.90	127	50.11	48.80	-7	28,557	-0.02%	大買/大賣/
2018/04/20	80	48.94	35	49.38	48.70	45	28,578	0.16%
2018/04/19	14	47.60	107.1	47.85	49.10	-93.1	27,712	-0.34%	大賣/
2018/04/18	21	44.51	5	44.60	44.65	16	26,756	0.06%
2018/04/17	19.1	44.99	17	44.45	44.05	2.1	26,930	0.01%
2018/04/16	12	45.75	4	46.18	45.50	8	27,170	0.03%
2018/04/13	32	46.51	31	46.84	45.65	1	27,575	0.00%
2018/04/12	1	44.50	0	0.00	44.90	1	27,359	0.00%
2018/04/11	28	45.78	30	45.57	45.05	-2	28,225	-0.01%
2018/04/10	4	44.78	0.1	44.45	44.60	3.9	28,851	0.01%
2018/04/09	0	0.00	1	44.35	43.80	-1	29,531	0.00%
2018/04/03	16	43.78	5.2	43.78	44.25	10.8	29,498	0.04%
2018/04/02	5.1	43.29	5	43.70	43.05	0.1	29,804	0.00%
2018/03/31	16	43.77	18	43.83	44.00	-2	29,953	-0.01%
2018/03/30	18	45.44	11	45.91	44.70	7	30,304	0.02%
2018/03/29	27	46.57	16	47.03	45.50	11	30,876	0.04%
2018/03/28	17	45.91	10	46.08	45.80	7	30,715	0.02%
2018/03/27	7	47.02	8	46.90	47.15	-1	30,879	0.00%
2018/03/26	0	0.00	12	44.90	45.75	-12	31,408	-0.04%
2018/03/23	27	45.45	70	45.09	45.00	-43	31,596	-0.14%
2018/03/22	42	47.93	45	47.65	47.05	-3	31,550	-0.01%
2018/03/21	19	47.39	12	47.44	47.00	7	31,458	0.02%
2018/03/20	20	47.17	18	47.06	47.25	2	31,677	0.01%
2018/03/19	79	48.63	88	48.90	47.65	-9	31,851	-0.03%
2018/03/16	30	48.00	31	48.34	47.20	-1	31,592	0.00%
2018/03/15	11	46.38	28	46.95	47.00	-17	31,638	-0.05%
2018/03/14	28	47.54	38	46.96	46.90	-10	31,960	-0.03%
2018/03/13	14	48.21	29.1	48.40	48.55	-15.1	32,804	-0.05%
2018/03/12	68	48.04	80	48.03	47.75	-12	33,151	-0.04%
2018/03/09	25	45.46	70.1	46.14	47.50	-45.1	33,111	-0.14%
2018/03/08	5	43.15	8	43.16	43.20	-3	33,139	-0.01%
2018/03/07	25	42.59	36	42.54	42.70	-11	33,542	-0.03%
2018/03/06	21	42.25	22	42.27	42.40	-1	33,993	0.00%
2018/03/05	15.1	42.07	43	41.60	41.40	-27.9	34,392	-0.08%
2018/03/02	53	44.20	54	44.16	44.10	-1	34,552	0.00%
2018/03/01	28	44.92	29	44.72	45.00	-1	35,135	0.00%
2018/02/27	34	45.33	49	45.54	45.30	-15	35,753	-0.04%
2018/02/26	30	45.81	16	45.79	45.50	14	36,140	0.04%
2018/02/23	54	44.82	45	44.66	44.50	9	36,662	0.02%
2018/02/22	58	44.65	55	44.37	44.15	3	38,036	0.01%
2018/02/21	47	45.00	37.1	44.70	45.00	9.9	39,623	0.02%
2018/02/12	42	43.30	32	43.36	43.00	10	39,949	0.03%
2018/02/09	43	41.92	53	42.03	42.90	-10	40,294	-0.02%
2018/02/08	60.1	43.94	42	44.13	43.50	18.1	40,591	0.04%
2018/02/07	49	45.59	28.1	45.73	45.10	20.9	40,855	0.05%
2018/02/06	90.1	43.85	71	44.34	42.50	19.1	41,706	0.05%
2018/02/05	22	45.45	25	46.30	47.20	-3	43,336	-0.01%
2018/02/02	33.1	47.25	31	47.09	47.20	2.1	44,680	0.00%
2018/02/01	103	48.91	43	48.70	48.00	60	46,364	0.13%	大買/
2018/01/31	39	47.45	15	47.58	48.00	24	47,867	0.05%
2018/01/30	30.1	49.38	33	49.15	48.60	-2.9	48,603	-0.01%
2018/01/29	75	49.89	90	49.76	49.85	-15	48,644	-0.03%
2018/01/26	74	49.52	61	49.72	49.00	13	48,988	0.03%
2018/01/25	46.1	50.42	30	50.98	49.50	16.1	48,892	0.03%
2018/01/24	95	52.57	42	52.26	52.30	53	48,813	0.11%
2018/01/23	111	53.54	112	53.34	52.40	-1	49,067	0.00%	大買/大賣/
2018/01/22	19	51.65	39	52.81	53.60	-20	48,434	-0.04%
2018/01/19	87	48.57	2	48.20	48.75	85	49,111	0.17%
2018/01/18	65	48.63	29	48.57	47.90	36	49,222	0.07%
2018/01/17	5	46.73	8	47.24	46.90	-3	49,485	-0.01%
2018/01/16	24	47.42	73	47.65	47.05	-49	50,360	-0.10%
2018/01/15	10	46.35	6	46.20	47.00	4	51,050	0.01%
2018/01/12	6	46.02	11	46.83	45.90	-5	51,888	-0.01%
2018/01/11	46	45.70	9	45.91	46.20	37	52,157	0.07%
2018/01/10	28	46.36	6	46.28	45.85	22	52,303	0.04%
2018/01/09	24	46.62	66	46.72	47.25	-42	52,530	-0.08%
2018/01/08	15	46.32	2	45.83	45.05	13	52,941	0.02%
2018/01/05	26	47.50	13	47.95	47.15	13	53,817	0.02%
2018/01/04	37	44.90	21.1	46.03	46.50	15.9	54,411	0.03%
2018/01/03	30	44.29	22	44.19	43.95	8	53,809	0.01%