合晶 (6182)-華南永昌-岡山券商分點個股進出

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
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/11/22	2.1	29.82	0	0.00	29.90	2.1	1,950	0.11%
2024/11/21	0.1	29.35	0.1	29.65	29.90	0	1,937	0.00%
2024/11/19	1	30.95	1	31.40	30.25	0	1,906	0.00%
2024/11/15	1.1	30.50	3	30.12	29.95	-1.9	1,778	-0.11%
2024/11/13	0	0.00	2	31.83	31.95	-2	1,596	-0.13%
2024/11/12	2	32.18	4	31.85	32.10	-2	1,573	-0.13%
2024/11/11	0	0.00	4	31.73	32.10	-4	1,529	-0.26%
2024/11/08	26	31.62	19.1	31.90	31.95	6.9	1,489	0.46%
2024/11/07	4	30.23	2	30.98	31.35	2	1,370	0.15%
2024/11/04	0	0.00	2	29.95	30.10	-2	1,356	-0.15%
2024/10/29	2	30.00	6	29.65	29.90	-4	1,408	-0.28%
2024/10/28	0	0.00	0.2	30.10	30.05	-0.2	1,415	-0.01%
2024/10/25	0	0.00	0.3	30.55	30.65	-0.3	1,433	-0.02%
2024/10/21	0	0.00	2	30.40	30.60	-2	1,502	-0.13%
2024/10/18	7	29.94	6	29.95	29.90	1	1,547	0.06%
2024/10/17	2	30.00	0	0.00	30.05	2	1,570	0.13%
2024/10/16	4	29.79	0.8	29.86	29.70	3.2	1,580	0.20%
2024/10/14	1	30.00	0	0.00	29.85	1	1,597	0.06%
2024/10/11	0	0.00	6	30.06	29.85	-6	1,598	-0.38%
2024/10/08	0	0.00	2	30.75	30.65	-2	1,653	-0.12%
2024/10/01	0	0.00	10	31.55	31.50	-10	2,067	-0.48%
2024/09/30	10	31.80	0	0.00	31.75	10	2,234	0.45%
2024/09/27	0	0.00	1	31.92	32.00	-1	2,348	-0.04%
2024/09/26	1	31.85	0	0.00	31.60	1	2,512	0.04%
2024/09/24	0	0.00	2.4	31.27	31.25	-2.4	3,038	-0.08%
2024/09/20	0	0.00	1	31.80	31.60	-1	3,110	-0.03%
2024/09/19	1	31.50	0	0.00	31.65	1	3,190	0.03%
2024/09/18	0	32.35	0	0.00	31.60	0	3,229	0.00%
2024/09/13	0	31.70	1	31.75	32.00	-1	3,366	-0.03%
2024/09/11	2	30.95	0	0.00	30.95	2	3,423	0.06%
2024/09/10	1	31.30	0	0.00	31.00	1	3,449	0.03%
2024/09/09	7	31.54	0	31.60	31.45	7	3,467	0.20%
2024/08/23	0	0.00	1	33.85	33.90	-1	3,720	-0.03%
2024/08/21	2	34.00	0	0.00	33.90	2	3,801	0.05%
2024/08/16	0	0.00	31	34.06	34.00	-31	3,868	-0.80%
2024/08/13	0	0.00	1	33.50	33.30	-1	3,946	-0.03%
2024/08/09	11	33.40	0	0.00	32.70	11	3,945	0.28%
2024/08/08	4.2	32.70	0	0.00	32.90	4.2	3,948	0.11%
2024/08/07	0.1	33.50	0	0.00	33.50	0.1	3,973	0.00%
2024/08/05	3	32.57	1	32.55	32.55	2	3,970	0.05%
2024/08/02	5.1	36.84	7	36.64	36.15	-1.9	3,932	-0.05%
2024/08/01	10	37.40	0	0.00	37.50	10	3,911	0.26%
2024/07/30	0	0.00	2	36.70	37.10	-2	3,912	-0.05%
2024/07/29	1	36.55	0	0.00	36.55	1	3,903	0.03%
2024/07/26	18	37.19	0	0.00	37.20	18	3,886	0.46%
2024/07/23	1	37.90	1	38.00	37.85	0	3,881	0.00%
2024/07/22	0	0.00	70	37.91	37.90	-70	3,879	-1.80%
2024/07/19	7	39.33	0	0.00	38.60	7	3,856	0.18%
2024/07/18	1	39.65	1	40.00	40.05	0	3,806	0.00%
2024/07/17	4	40.00	0.3	40.30	40.05	3.7	3,791	0.10%
2024/07/16	5	40.02	0	0.00	40.00	5	3,799	0.13%
2024/07/15	2	40.18	0	0.00	40.15	2	3,819	0.05%
2024/07/12	1.5	40.78	0	0.00	40.70	1.5	3,815	0.04%
2024/07/11	1	40.45	1	41.35	40.75	0	3,836	0.00%
2024/07/10	11	40.18	0	0.00	40.00	11	3,815	0.29%
2024/07/09	12	40.33	6	40.27	40.55	6	3,822	0.16%
2024/07/08	110.3	41.11	4	41.26	41.05	106.3	3,747	2.84%	大買/鉅額交易
2024/07/05	1	40.95	53	41.33	41.85	-52	3,633	-1.43%
2024/07/04	6.2	40.53	4	40.45	40.45	2.2	3,432	0.06%
2024/07/03	6	39.48	5	39.61	39.90	1	3,281	0.03%
2024/07/02	10	38.61	15	38.70	39.35	-5	3,171	-0.16%
2024/07/01	14	37.99	0.3	38.65	38.65	13.7	3,005	0.46%
2024/06/28	6.1	37.86	0	0.00	37.85	6.1	2,779	0.22%
2024/06/27	1	38.50	0	0.00	38.35	1	2,547	0.04%
2024/06/26	3	38.60	0	0.00	38.50	3	2,530	0.12%
2024/06/25	3.1	38.27	2	38.23	38.60	1.1	2,497	0.04%
2024/06/24	4.1	37.88	0	38.10	37.80	4.1	2,428	0.17%
2024/06/20	3.1	38.10	3	38.23	37.45	0.1	2,429	0.00%
2024/06/19	2	38.10	0	0.00	38.10	2	2,352	0.09%
2024/06/18	0	0.00	5	37.70	37.70	-5	2,348	-0.21%
2024/06/17	11	37.80	1	37.65	37.80	10	2,418	0.41%
2024/06/14	5.1	37.80	0	0.00	37.90	5.1	2,470	0.21%
2024/06/13	1	38.45	0	0.00	37.95	1	2,517	0.04%
2024/06/07	0	0.00	10	38.22	38.20	-10	2,605	-0.38%
2024/06/06	20.1	37.85	1	38.10	37.75	19.1	2,632	0.73%
2024/06/05	0.1	38.70	0	0.00	38.55	0.1	2,718	0.00%
2024/06/03	0	0.00	1	38.95	38.95	-1	3,076	-0.03%
2024/05/28	1	40.45	0	0.00	40.35	1	3,044	0.03%
2024/05/22	0.2	39.85	20	40.30	40.40	-19.8	3,022	-0.66%
2024/05/21	0	40.00	0	0.00	39.80	0	2,998	0.00%
2024/05/20	1	40.35	0	0.00	40.15	1	2,999	0.03%
2024/05/13	13	40.25	4	39.99	40.05	9	2,976	0.30%
2024/05/10	11	39.60	1	39.75	39.95	10	2,954	0.34%
2024/05/09	1	39.30	1	39.25	39.30	0	2,923	0.00%
2024/05/06	1	38.85	0	0.00	39.00	1	2,927	0.03%
2024/04/24	2	38.88	1	39.00	39.00	1	2,969	0.03%
2024/04/23	3	38.55	1	38.65	38.55	2	3,016	0.07%
2024/04/19	0	0.00	9	39.07	38.85	-9	3,009	-0.30%
2024/04/18	4	39.96	0	0.00	39.70	4	2,977	0.13%
2024/04/17	0	0.00	5	40.10	39.75	-5	2,966	-0.17%
2024/04/12	1	39.65	0	0.00	39.45	1	2,947	0.03%
2024/04/09	0	0.00	2	39.80	39.90	-2	3,025	-0.07%
2024/04/08	0	0.00	1	40.00	40.00	-1	3,039	-0.03%
2024/04/03	0	0.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/02	0	0.00	1	39.65	40.15	-1	3,112	-0.03%
2024/03/29	3	38.85	0	0.00	39.00	3	3,209	0.09%
2024/03/28	1.3	39.17	0	0.00	38.80	1.3	3,278	0.04%
2024/03/26	1	39.45	0	0.00	38.75	1	3,388	0.03%
2024/03/25	8	39.64	0	0.00	39.10	8	3,432	0.23%
2024/03/22	1	39.90	5	39.75	39.70	-4	3,537	-0.11%
2024/03/21	2	40.20	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	7	40.37	40.15	-7	3,999	-0.18%
2024/03/19	7	39.76	1	39.75	39.60	6	4,036	0.15%
2024/03/18	2.2	39.23	3	38.87	38.80	-0.8	4,353	-0.02%
2024/03/15	1	40.05	2	39.75	39.70	-1	4,579	-0.02%
2024/03/14	2	40.55	0	0.00	40.20	2	4,547	0.04%
2024/03/12	1	41.30	1	41.50	41.20	0	4,493	0.00%
2024/03/11	40	41.90	1	41.90	41.60	39	4,453	0.88%
2024/03/08	5.1	42.21	52.4	42.60	42.35	-47.3	4,322	-1.09%
2024/03/07	1	40.20	13	40.00	39.95	-12	3,985	-0.30%
2024/03/06	0	40.15	4	40.10	39.85	-4	3,958	-0.10%
2024/03/05	0	0.00	1	40.15	40.10	-1	3,980	-0.03%
2024/03/04	5	40.20	2.1	40.08	40.10	2.9	3,992	0.07%
2024/03/01	3	39.90	0	0.00	39.90	3	4,022	0.08%
2024/02/29	3	39.93	0	0.00	39.80	3	4,017	0.08%
2024/02/27	1	39.91	2	39.95	39.90	-1	4,006	-0.02%
2024/02/26	6.2	40.55	0	0.00	40.40	6.2	3,992	0.16%
2024/02/23	3	41.10	0	0.00	41.00	3	3,963	0.08%
2024/02/21	0	0.00	2	41.20	41.20	-2	3,965	-0.05%
2024/02/20	1	41.30	1	41.30	41.30	0	3,960	0.00%
2024/02/19	0	0.00	5	41.60	41.70	-5	3,969	-0.13%
2024/02/16	2	41.35	3	41.35	41.40	-1	3,966	-0.03%
2024/02/15	0	0.00	3	40.87	41.20	-3	3,965	-0.08%
2024/02/05	3	40.55	0	0.00	40.70	3	3,961	0.08%
2024/02/02	1	40.85	0	41.00	41.00	1	3,969	0.02%
2024/02/01	1.1	40.76	0	0.00	41.00	1.1	4,014	0.03%
2024/01/31	4	41.29	0	0.00	41.25	4	4,029	0.10%
2024/01/30	0	41.15	0	0.00	40.55	0	4,055	0.00%
2024/01/29	1.1	41.26	3	41.25	41.30	-1.9	4,119	-0.05%
2024/01/26	1	41.45	0	0.00	41.35	1	4,131	0.02%
2024/01/25	6	41.69	0	0.00	41.50	6	4,137	0.15%
2024/01/23	5	42.40	2	42.40	42.30	3	4,234	0.07%
2024/01/22	0	0.00	4	42.53	42.55	-4	4,248	-0.09%
2024/01/19	1	42.00	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.70	6	41.58	41.60	-4	4,334	-0.09%
2024/01/17	30	42.80	0	0.00	42.20	30	4,333	0.69%
2024/01/16	1	43.15	2	43.30	43.35	-1	4,309	-0.02%
2024/01/15	3	43.00	0	0.00	43.15	3	4,308	0.07%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/10	2	42.38	0	0.00	42.35	2	4,351	0.05%
2024/01/08	12	43.53	2	43.30	43.55	10	4,326	0.23%
2024/01/05	1	43.10	3	43.20	43.05	-2	4,347	-0.05%
2024/01/04	10	43.50	11	42.75	43.25	-1	4,341	-0.02%
2024/01/02	8	43.10	5	43.04	43.05	3	4,297	0.07%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	4	43.64	0	0.00	43.55	4	4,277	0.09%
2023/12/27	22	43.79	2	43.75	43.95	20	4,250	0.47%
2023/12/26	2	44.00	0	0.00	44.15	2	4,172	0.05%
2023/12/25	6	43.75	0	0.00	43.75	6	4,130	0.15%
2023/12/22	4	44.04	0	0.00	44.10	4	4,096	0.10%
2023/12/21	0	0.00	4	44.15	44.05	-4	4,051	-0.10%
2023/12/20	7	44.85	0	0.00	44.65	7	3,989	0.18%
2023/12/19	7	45.37	5	45.43	45.00	2	3,943	0.05%
2023/12/18	6	47.49	10	47.28	46.05	-4	3,839	-0.10%
2023/12/15	16	48.74	29	48.59	48.05	-13	3,768	-0.35%
2023/12/14	6	46.55	7	46.50	47.40	-1	3,495	-0.03%
2023/12/13	31	48.09	26	47.08	46.45	5	3,474	0.14%
2023/12/12	4	46.29	14	46.44	47.60	-10	3,179	-0.31%
2023/12/07	1	44.05	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.35	1	44.55	44.35	0	3,137	0.00%
2023/12/05	2	44.65	0	0.00	44.45	2	3,194	0.06%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/12/01	2	45.00	0	0.00	45.10	2	3,339	0.06%
2023/11/30	0	0.00	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	2	45.15	0	0.00	45.20	2	3,346	0.06%
2023/11/28	0	0.00	1	44.95	44.85	-1	3,332	-0.03%
2023/11/27	4	44.03	0	0.00	43.85	4	3,299	0.12%
2023/11/24	0	0.00	2	44.10	43.85	-2	3,305	-0.06%
2023/11/21	3	44.27	0.4	43.60	43.60	2.6	3,334	0.08%
2023/11/20	0	0.00	1	43.90	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	12	43.31	43.80	-12	3,373	-0.36%
2023/11/15	0	0.00	1	43.15	43.00	-1	3,371	-0.03%
2023/11/14	6	42.71	1	42.70	42.65	5	3,404	0.15%
2023/11/13	0	0.00	3	43.00	42.95	-3	3,426	-0.09%
2023/11/10	1	42.30	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	11	42.39	42.40	-11	3,456	-0.32%
2023/11/08	10	43.70	1.1	43.10	43.15	8.9	3,457	0.26%
2023/11/07	3	43.22	1	43.00	43.00	2	3,444	0.06%
2023/11/06	2	43.48	0	0.00	43.50	2	3,448	0.06%
2023/11/03	1	45.25	0	0.00	44.85	1	3,442	0.03%
2023/11/02	2	45.20	1	45.15	45.15	1	3,480	0.03%
2023/11/01	1	42.85	1	43.80	44.60	0	3,501	0.00%
2023/10/31	4	43.98	5	43.92	43.60	-1	3,473	-0.03%
2023/10/30	1	45.35	0	0.00	45.10	1	3,470	0.03%
2023/10/27	6	46.45	0	0.00	45.80	6	3,464	0.17%
2023/10/26	1	45.30	3	45.57	45.45	-2	3,495	-0.06%
2023/10/25	0	0.00	1	47.15	46.15	-1	3,467	-0.03%
2023/10/24	1	46.40	1	46.60	46.70	0	3,475	0.00%
2023/10/23	0	0.00	3	46.03	46.00	-3	3,507	-0.09%
2023/10/20	2	46.10	6	46.13	46.00	-4	3,539	-0.11%
2023/10/19	2	45.40	0	0.00	45.90	2	3,586	0.06%
2023/10/17	1	46.60	1	46.05	46.05	0	3,611	0.00%
2023/10/16	1	46.65	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	7.8	46.32	46.50	-7.8	3,861	-0.20%
2023/10/12	1	45.65	0	0.00	45.85	1	3,963	0.03%
2023/10/11	0	0.00	3.4	45.56	45.05	-3.4	4,050	-0.08%
2023/10/06	1	46.25	2.2	45.93	45.95	-1.2	4,134	-0.03%
2023/10/05	1	45.30	1	45.80	46.00	0	4,280	0.00%
2023/10/04	1	44.95	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1	44.95	0	0.00	45.00	1	4,457	0.02%
2023/10/02	2	44.38	4	44.91	45.00	-2	4,520	-0.04%
2023/09/28	0	44.15	1	44.10	44.00	-1	4,614	-0.02%
2023/09/27	1	44.10	0	0.00	44.00	1	4,641	0.02%
2023/09/22	0	0.00	1	44.05	45.20	-1	4,714	-0.02%
2023/09/21	7	44.99	1	44.85	44.85	6	4,742	0.13%
2023/09/20	3	44.87	38	45.49	44.90	-35	4,817	-0.73%
2023/09/19	0	0.00	6	46.15	45.70	-6	4,900	-0.12%
2023/09/18	0	0.00	5	47.12	46.70	-5	4,853	-0.10%
2023/09/15	0	0.00	1	46.78	46.50	-1	4,802	-0.02%
2023/09/12	2	45.15	10	45.88	45.65	-8	4,776	-0.17%
2023/09/11	0	0.00	4	44.78	44.40	-4	4,792	-0.08%
2023/09/08	0	0.00	1.1	45.06	44.85	-1.1	5,009	-0.02%
2023/09/07	3	44.75	6	44.95	44.85	-3	4,970	-0.06%
2023/09/06	2	44.40	17	44.52	44.30	-15	4,892	-0.31%
2023/09/05	0	0.00	7	43.68	43.55	-7	4,848	-0.14%
2023/09/04	0.1	42.90	1	43.15	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	1	43.00	43.10	-1	4,864	-0.02%
2023/08/31	0	0.00	3	42.72	42.60	-3	4,871	-0.06%
2023/08/30	2	42.53	3	42.52	42.45	-1	4,885	-0.02%
2023/08/29	0	0.00	1	41.90	42.50	-1	4,909	-0.02%
2023/08/28	0	0.00	4	42.15	42.00	-4	4,910	-0.08%
2023/08/25	3	41.75	1	41.90	42.15	2	4,910	0.04%
2023/08/22	0.1	41.85	0	0.00	41.65	0.1	4,921	0.00%
2023/08/21	2	41.30	1	41.35	41.10	1	4,900	0.02%
2023/08/18	1	41.25	2	41.43	41.25	-1	4,893	-0.02%
2023/08/17	1	40.40	0	0.00	40.80	1	4,877	0.02%
2023/08/16	1	39.85	0	0.00	39.90	1	4,857	0.02%
2023/08/15	2	39.38	5	38.95	39.25	-3	4,833	-0.06%
2023/08/14	3	39.45	5	39.02	39.25	-2	4,827	-0.04%
2023/08/11	1.1	40.15	0	0.00	39.95	1.1	4,795	0.02%
2023/08/10	13	40.15	1.2	40.07	40.00	11.8	4,773	0.25%
2023/08/09	26.4	41.18	0	0.00	40.45	26.4	4,724	0.56%
2023/08/08	2	41.60	1	41.65	41.50	1	4,637	0.02%
2023/08/07	0	0.00	1	42.30	42.30	-1	4,601	-0.02%
2023/08/04	2	42.35	2	42.20	42.70	0	4,583	0.00%
2023/08/02	2	41.85	0	0.00	42.45	2	4,603	0.04%
2023/08/01	0	0.00	1	42.70	43.05	-1	4,540	-0.02%
2023/07/31	8	42.69	1	42.55	42.50	7	4,534	0.15%
2023/07/28	4	43.41	0	0.00	43.50	4	4,463	0.09%
2023/07/27	0	0.00	2	43.55	43.60	-2	4,464	-0.04%
2023/07/26	2	42.80	10	42.95	42.75	-8	4,454	-0.18%
2023/07/25	8	43.64	2	43.45	43.55	6	4,430	0.14%
2023/07/24	15.4	43.40	2	44.40	43.05	13.4	4,423	0.30%
2023/07/21	2.1	44.75	3.1	44.64	44.40	-1	4,421	-0.02%
2023/07/20	1	45.70	4	45.50	45.60	-3	4,426	-0.07%
2023/07/19	80	46.50	13	46.28	45.60	67	4,456	1.50%
2023/07/18	0	0.00	164	48.52	48.60	-164	4,399	-3.73%	大賣/鉅額交易
2023/07/17	7	48.97	8	48.75	48.90	-1	4,293	-0.02%
2023/07/14	7	47.99	3	48.12	48.45	4	4,239	0.09%
2023/07/13	2.1	47.97	2	48.10	47.35	0.1	4,166	0.00%
2023/07/12	5	48.23	29	48.33	48.10	-24	4,123	-0.58%
2023/07/11	25	47.68	25	47.80	47.80	0	4,014	0.00%
2023/07/10	1	47.45	4	47.33	47.30	-3	3,981	-0.08%
2023/07/07	6.1	46.69	17	46.42	46.70	-10.9	3,963	-0.28%
2023/07/06	5	47.75	4	47.64	47.75	1	3,922	0.03%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	1	46.90	3	46.87	46.75	-2	3,838	-0.05%
2023/07/03	11	47.65	0	0.00	47.30	11	3,841	0.29%
2023/06/30	1	46.75	1	47.10	47.30	0	3,822	0.00%
2023/06/29	41	46.77	12	46.73	46.95	29	3,842	0.75%
2023/06/28	5	47.17	11	47.16	47.20	-6	3,834	-0.16%
2023/06/27	13	47.47	4	47.11	46.60	9	3,836	0.23%
2023/06/26	1	46.45	2	46.35	46.15	-1	3,751	-0.03%
2023/06/21	1	46.05	5	45.97	46.15	-4	3,831	-0.10%
2023/06/20	3	46.17	4	45.99	45.95	-1	3,980	-0.03%
2023/06/19	1	46.40	4	46.30	46.25	-3	4,117	-0.07%
2023/06/16	4.1	46.22	2	46.15	46.65	2.1	4,269	0.05%
2023/06/15	5	46.35	10	46.10	46.40	-5	4,270	-0.12%
2023/06/14	19	46.21	5	46.13	46.30	14	4,244	0.33%
2023/06/12	0	0.00	0	44.20	43.85	0	4,195	0.00%
2023/06/09	3	44.13	8	43.76	43.90	-5	4,224	-0.12%
2023/06/08	1	44.05	0	0.00	44.05	1	4,254	0.02%
2023/06/07	2	44.80	4	44.89	45.20	-2	4,335	-0.05%
2023/06/06	0	0.00	3	44.98	45.20	-3	4,371	-0.07%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	0	0.00	3	45.15	44.75	-3	4,433	-0.07%
2023/05/30	0	0.00	5	44.55	44.95	-5	4,461	-0.11%
2023/05/29	1	44.75	1.5	44.87	44.80	-0.5	4,461	-0.01%
2023/05/26	4	44.23	4	44.40	44.05	0	4,455	0.00%
2023/05/25	0	0.00	2	44.08	44.05	-2	4,447	-0.04%
2023/05/24	2.1	44.00	0	0.00	44.00	2.1	4,492	0.05%
2023/05/23	7	44.14	6	44.14	44.10	1	4,510	0.02%
2023/05/22	0	0.00	1	43.85	43.70	-1	4,504	-0.02%
2023/05/19	1	43.50	1	43.50	43.20	0	4,523	0.00%
2023/05/18	3	43.35	5	43.55	43.50	-2	4,597	-0.04%
2023/05/17	2	43.03	0	0.00	43.00	2	4,643	0.04%
2023/05/16	0	0.00	20	42.85	42.80	-20	4,638	-0.43%
2023/05/15	2	42.20	0	0.00	42.25	2	4,660	0.04%
2023/05/12	1	42.20	0	0.00	42.40	1	4,730	0.02%
2023/05/11	0	0.00	9	42.16	42.05	-9	4,834	-0.19%
2023/05/10	2	42.55	5	42.65	42.60	-3	4,903	-0.06%
2023/05/09	11	42.90	0	0.00	42.60	11	4,975	0.22%
2023/05/08	2	44.03	11	44.12	43.80	-9	4,988	-0.18%
2023/05/05	0	0.00	2	44.05	43.95	-2	5,039	-0.04%
2023/05/04	2	43.98	0	0.00	43.95	2	5,109	0.04%
2023/05/03	1	43.85	0	0.00	44.10	1	5,198	0.02%
2023/05/02	1.5	43.62	7	43.89	44.00	-5.5	5,268	-0.10%
2023/04/28	6	43.25	1	43.30	43.20	5	5,378	0.09%
2023/04/27	12	42.78	0	0.00	43.20	12	5,360	0.22%
2023/04/26	8	42.38	5	42.25	42.50	3	5,334	0.06%
2023/04/25	2	43.25	4	42.98	42.55	-2	5,320	-0.04%
2023/04/24	5	43.69	0	0.00	43.55	5	5,314	0.09%
2023/04/21	0	0.00	13	44.82	44.10	-13	5,301	-0.25%
2023/04/20	6	45.43	0	0.00	45.15	6	5,273	0.11%
2023/04/19	14	45.31	0	0.00	45.25	14	5,337	0.26%
2023/04/18	10	46.27	0	0.00	46.15	10	5,261	0.19%
2023/04/17	3	46.10	1.3	46.30	46.15	1.7	5,238	0.03%
2023/04/14	14	46.71	27	46.84	46.70	-13	5,182	-0.25%
2023/04/13	29.2	47.56	11	46.82	46.85	18.2	5,147	0.35%
2023/04/12	0	0.00	1	48.35	48.35	-1	5,035	-0.02%
2023/04/11	3	48.42	1	48.45	48.30	2	4,993	0.04%
2023/04/10	2	47.73	17	48.60	48.65	-15	4,980	-0.30%
2023/04/07	0.1	47.90	0	0.00	47.90	0.1	4,918	0.00%
2023/04/06	1	47.90	0	0.00	47.60	1	4,906	0.02%
2023/03/31	2	48.70	1	49.05	48.50	1	4,867	0.02%
2023/03/30	1	48.45	3	48.73	48.65	-2	4,837	-0.04%
2023/03/29	1	48.30	0	0.00	48.00	1	4,819	0.02%
2023/03/28	1	48.10	0	0.00	48.10	1	4,807	0.02%
2023/03/27	12	48.64	6	49.13	48.90	6	4,706	0.13%
2023/03/24	32	49.36	4	49.29	49.35	28	4,633	0.60%
2023/03/23	6	49.22	12	49.21	49.55	-6	4,531	-0.13%
2023/03/22	20	48.62	14	48.74	48.90	6	4,355	0.14%
2023/03/21	18	48.26	6	48.23	47.70	12	4,191	0.29%
2023/03/20	1	47.30	7	47.04	47.20	-6	4,007	-0.15%
2023/03/17	4	46.80	11	46.72	46.20	-7	3,945	-0.18%
2023/03/16	2	46.20	5	46.41	46.45	-3	3,860	-0.08%
2023/03/15	3	45.75	6	46.14	45.95	-3	3,782	-0.08%
2023/03/14	5.1	44.10	14	45.07	44.90	-8.9	3,738	-0.24%
2023/03/13	8.2	44.88	1	44.50	44.75	7.2	3,733	0.19%
2023/03/10	15	46.29	10	45.97	45.40	5	3,731	0.13%
2023/03/09	1	46.55	2	46.50	46.20	-1	3,782	-0.03%
2023/03/08	1	46.25	0	46.20	46.90	1	3,772	0.03%
2023/03/07	5	46.25	2	46.25	46.10	3	3,742	0.08%
2023/03/06	2	46.03	0	0.00	46.05	2	3,738	0.05%
2023/03/03	2	44.80	0	0.00	45.00	2	3,738	0.05%
2023/03/02	1	45.00	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	45.05	2	45.18	45.10	0	3,897	0.00%
2023/02/24	0	0.00	19	44.97	44.90	-19	3,889	-0.49%
2023/02/23	1	45.40	0	0.00	45.35	1	3,899	0.03%
2023/02/17	1	46.15	0	0.00	46.25	1	4,126	0.02%
2023/02/16	5	46.35	0	0.00	46.45	5	4,165	0.12%
2023/02/15	2	44.75	0	0.00	45.05	2	4,284	0.05%
2023/02/14	0	0.00	4	45.35	45.05	-4	4,354	-0.09%
2023/02/13	0	0.00	1	45.20	45.15	-1	4,433	-0.02%
2023/02/10	3	46.65	0	0.00	45.70	3	4,528	0.07%
2023/02/09	31	46.80	30	46.68	46.65	1	4,594	0.02%
2023/02/08	2	46.65	2	46.33	46.15	0	4,578	0.00%
2023/02/07	0	0.00	1	46.00	46.20	-1	4,562	-0.02%
2023/02/06	1	44.85	5	45.12	44.70	-4	4,616	-0.09%
2023/02/03	2	45.55	0	0.00	45.55	2	4,610	0.04%
2023/02/02	0	0.00	9	46.07	46.10	-9	4,610	-0.20%
2023/02/01	1	45.30	14	45.50	45.50	-13	4,585	-0.28%
2023/01/31	9.2	44.34	1	44.70	44.85	8.2	4,618	0.18%
2023/01/30	2	44.18	8	43.59	44.50	-6	4,570	-0.13%
2023/01/17	0	0.00	6	42.05	42.10	-6	4,472	-0.13%
2023/01/16	5	41.94	1	42.15	42.20	4	4,562	0.09%
2023/01/13	0	0.00	4	42.23	41.80	-4	4,593	-0.09%
2023/01/12	1	43.00	3	42.55	42.55	-2	4,600	-0.04%
2023/01/11	5	43.51	0	0.00	43.40	5	4,613	0.11%
2023/01/10	0	0.00	5	43.70	43.90	-5	4,666	-0.11%
2023/01/09	2	43.93	25	43.70	44.25	-23	4,683	-0.49%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/05	1	42.35	0	0.00	41.65	1	4,758	0.02%
2023/01/04	0	0.00	3	41.60	41.75	-3	4,822	-0.06%
2023/01/03	20	40.80	1	41.45	41.45	19	4,896	0.39%
2022/12/28	5	40.80	0	0.00	40.75	5	5,203	0.10%
2022/12/26	0	0.00	1	42.00	41.80	-1	5,361	-0.02%
2022/12/22	1	42.05	0	0.00	41.95	1	5,563	0.02%
2022/12/21	2	41.85	3	41.90	41.65	-1	5,752	-0.02%
2022/12/20	0	0.00	1	43.05	41.85	-1	6,069	-0.02%
2022/12/19	0	0.00	1	43.70	43.40	-1	6,280	-0.02%
2022/12/16	2	43.65	0	0.00	43.65	2	6,368	0.03%
2022/12/15	2	44.70	0	0.00	44.60	2	6,395	0.03%
2022/12/14	2	44.53	3	44.35	44.80	-1	6,467	-0.02%
2022/12/13	7	43.90	0	0.00	43.85	7	6,483	0.11%
2022/12/12	8	43.71	0	0.00	43.75	8	6,505	0.12%
2022/12/09	1	44.90	0	0.00	44.25	1	6,550	0.02%
2022/12/08	2	44.78	0	0.00	44.85	2	6,563	0.03%
2022/12/07	5	44.74	0	0.00	44.75	5	6,595	0.08%
2022/12/06	5	46.39	2	46.85	46.00	3	6,609	0.05%
2022/12/05	6	47.63	2	47.68	47.70	4	6,613	0.06%
2022/12/02	0	0.00	2	47.63	47.60	-2	6,622	-0.03%
2022/12/01	4.1	47.43	9	47.51	47.70	-4.9	6,644	-0.07%
2022/11/30	1	46.05	0	0.00	45.95	1	6,594	0.02%
2022/11/29	3	45.10	0	0.00	45.20	3	6,728	0.04%
2022/11/28	1.1	45.37	0	0.00	45.55	1.1	6,740	0.02%
2022/11/25	4	46.61	0	0.00	45.90	4	6,802	0.06%
2022/11/24	0	0.00	1	46.50	46.50	-1	6,820	-0.01%
2022/11/23	0	0.00	1	45.20	45.20	-1	6,795	-0.01%
2022/11/22	3	45.65	1	45.65	45.65	2	6,842	0.03%
2022/11/21	1	46.05	6	46.05	45.85	-5	7,128	-0.07%
2022/11/18	0	0.00	7	45.86	45.65	-7	7,432	-0.09%
2022/11/17	3	46.03	2	46.20	46.20	1	7,423	0.01%
2022/11/16	1	46.15	0.1	45.40	46.10	0.9	7,464	0.01%
2022/11/14	0	0.00	2	45.00	45.00	-2	7,468	-0.03%
2022/11/11	4	44.80	8	45.50	44.75	-4	7,530	-0.05%
2022/11/10	1	43.75	18	43.57	43.80	-17	7,430	-0.23%
2022/11/09	0	0.00	1	43.00	43.00	-1	7,527	-0.01%
2022/11/08	9	42.74	2	42.33	42.25	7	7,570	0.09%
2022/11/07	1	41.90	7	42.31	42.35	-6	7,805	-0.08%
2022/11/04	5	42.20	7	42.01	42.20	-2	8,032	-0.02%
2022/11/02	5	40.94	8	41.18	41.00	-3	8,098	-0.04%
2022/11/01	0	0.00	1	40.35	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	1	39.80	39.90	-1	8,129	-0.01%
2022/10/28	1	39.30	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	8	39.12	39.95	-8	8,121	-0.10%
2022/10/26	3	38.15	3	38.35	37.60	0	8,063	0.00%
2022/10/25	5	38.75	8	38.44	38.30	-3	8,072	-0.04%
2022/10/24	5	39.60	2	39.48	38.95	3	8,111	0.04%
2022/10/21	1	38.60	0	0.00	39.05	1	8,078	0.01%
2022/10/20	6	39.50	0	0.00	38.70	6	8,089	0.07%
2022/10/19	1	39.30	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1	39.65	2	39.68	39.55	-1	8,090	-0.01%
2022/10/17	5	37.76	6	38.19	39.80	-1	8,162	-0.01%
2022/10/14	2	38.10	14	38.40	38.95	-12	8,231	-0.15%
2022/10/13	7.2	37.37	6	36.66	36.40	1.2	8,282	0.01%
2022/10/12	4	38.84	1	38.80	38.70	3	8,242	0.04%
2022/10/11	11.1	38.41	25	38.55	38.40	-13.9	8,291	-0.17%
2022/10/07	2	40.50	2	40.63	40.60	0	8,336	0.00%
2022/10/06	5	40.69	3	41.38	41.10	2	8,352	0.02%
2022/10/05	12	41.44	40	40.96	40.80	-28	8,345	-0.34%
2022/10/04	18.4	39.62	22	39.83	39.90	-3.6	8,311	-0.04%
2022/10/03	24.5	38.41	6	39.12	38.60	18.5	8,391	0.22%
2022/09/30	0	0.00	13	38.88	39.45	-13	8,407	-0.15%
2022/09/29	14	38.62	1	38.30	38.30	13	8,428	0.15%
2022/09/28	9.2	39.08	21	38.73	37.90	-11.8	8,439	-0.14%
2022/09/27	21	38.89	26	39.07	40.30	-5	8,331	-0.06%
2022/09/26	22.1	42.17	26	41.81	40.15	-3.9	8,083	-0.05%
2022/09/23	14	45.05	7	44.60	44.60	7	7,976	0.09%
2022/09/22	0	0.00	6	45.76	45.80	-6	7,992	-0.08%
2022/09/21	17	45.79	0	0.00	45.35	17	7,978	0.21%
2022/09/20	16	47.18	5	47.05	46.60	11	7,971	0.14%
2022/09/19	11	47.53	1	47.30	46.80	10	8,015	0.12%
2022/09/16	2	47.55	2	47.95	47.25	0	8,045	0.00%
2022/09/15	1	48.45	0	0.00	48.25	1	8,114	0.01%
2022/09/14	1	47.45	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	49.65	1	48.85	48.90	0	8,228	0.00%
2022/09/12	2	49.48	5	49.27	49.30	-3	8,309	-0.04%
2022/09/08	8	47.61	5	48.10	48.00	3	8,404	0.04%
2022/09/07	16	46.75	7	46.77	46.50	9	8,480	0.11%
2022/09/06	16	47.87	1	49.00	47.30	15	8,494	0.18%
2022/09/05	15	50.25	24	49.19	48.50	-9	8,483	-0.11%
2022/09/02	33	51.46	5	51.40	51.00	28	8,479	0.33%
2022/09/01	13	50.89	8	50.91	51.10	5	8,484	0.06%
2022/08/31	10	51.30	13	51.98	52.20	-3	8,464	-0.04%
2022/08/30	6	51.67	5	51.90	52.00	1	8,477	0.01%
2022/08/29	8	50.71	5	50.78	50.70	3	8,441	0.04%
2022/08/26	21	53.21	10	53.12	52.70	11	8,393	0.13%
2022/08/25	13	53.22	39	52.60	53.60	-26	8,176	-0.32%
2022/08/24	7	50.47	5	50.60	50.30	2	7,970	0.03%
2022/08/23	24	50.04	12	50.35	50.70	12	8,204	0.15%
2022/08/22	9	50.91	9	51.04	50.80	0	8,484	0.00%
2022/08/19	49	51.98	4	52.00	51.60	45	8,626	0.52%
2022/08/18	6	51.30	7	50.80	51.50	-1	8,886	-0.01%
2022/08/17	6	51.07	19	51.00	50.90	-13	8,984	-0.14%
2022/08/16	123	50.57	136	51.32	51.00	-13	9,064	-0.14%	大買/大賣/
2022/08/15	21	49.91	5	50.18	50.20	16	8,954	0.18%
2022/08/12	128	50.13	128	50.63	50.30	0	8,964	0.00%	大買/大賣/
2022/08/11	16	48.68	53	49.33	49.60	-37	8,792	-0.42%
2022/08/10	11	47.13	18	46.96	47.60	-7	8,698	-0.08%
2022/08/09	37	47.15	9	47.24	47.10	28	8,845	0.32%
2022/08/08	16	45.63	16	45.88	45.95	0	9,344	0.00%
2022/08/05	29	45.83	14	46.51	46.50	15	9,800	0.15%
2022/08/04	1	43.90	1	44.55	45.30	0	9,801	0.00%
2022/08/03	3	45.70	3	45.20	45.10	0	9,954	0.00%
2022/08/02	5	45.34	5	45.55	45.45	0	10,187	0.00%
2022/08/01	3	47.15	2	47.15	47.15	1	10,426	0.01%
2022/07/29	0	0.00	1	47.70	47.75	-1	10,543	-0.01%
2022/07/28	1	47.05	3	47.48	47.00	-2	10,780	-0.02%
2022/07/27	3	46.83	0	0.00	47.15	3	10,957	0.03%
2022/07/26	3	47.05	1	46.65	45.90	2	10,981	0.02%
2022/07/25	20	47.40	2	47.15	47.55	18	11,009	0.16%
2022/07/22	26	48.89	0	0.00	48.10	26	11,136	0.23%
2022/07/21	2	47.95	3	48.42	48.95	-1	11,207	-0.01%
2022/07/20	92	47.80	2	47.58	47.25	90	11,225	0.80%
2022/07/19	3	46.33	5	46.44	46.55	-2	11,345	-0.02%
2022/07/18	4	47.86	135	47.88	48.20	-131	11,402	-1.15%	大賣/鉅額交易
2022/07/15	2	46.90	38	47.18	47.55	-36	11,364	-0.32%
2022/07/14	2	45.45	1	46.00	46.15	1	11,335	0.01%
2022/07/13	1	45.55	7	45.36	44.80	-6	11,443	-0.05%
2022/07/12	4	44.36	0	0.00	44.00	4	11,600	0.03%
2022/07/11	11	47.93	1	47.65	47.30	10	11,749	0.09%
2022/07/08	2	45.83	2	46.40	46.40	0	11,789	0.00%
2022/07/06	3	45.02	2	43.25	43.30	1	12,100	0.01%
2022/07/05	3	45.70	4	45.80	46.00	-1	12,371	-0.01%
2022/07/04	11	44.60	0	0.00	44.55	11	12,364	0.09%
2022/07/01	11	46.00	0	0.00	45.05	11	12,365	0.09%
2022/06/30	15	48.41	1	48.20	48.05	14	12,273	0.11%
2022/06/29	3	50.37	0	0.00	50.50	3	12,324	0.02%
2022/06/28	2	51.35	2	51.10	51.00	0	12,440	0.00%
2022/06/27	1	52.10	3	52.27	52.40	-2	12,592	-0.02%
2022/06/24	12	50.53	7	50.66	50.50	5	12,776	0.04%
2022/06/23	1	49.90	1	49.95	49.95	0	13,229	0.00%
2022/06/22	6	50.95	17	50.60	50.20	-11	14,000	-0.08%
2022/06/21	1	50.50	1	52.30	52.40	0	14,530	0.00%
2022/06/20	6	52.52	0	0.00	50.20	6	14,839	0.04%
2022/06/17	16	52.39	3	52.73	52.60	13	14,885	0.09%
2022/06/16	7	55.99	3	55.43	54.60	4	14,888	0.03%
2022/06/15	1	57.00	0	0.00	57.00	1	14,993	0.01%
2022/06/14	10	57.65	3	57.87	58.40	7	15,309	0.05%
2022/06/13	21	57.91	2	58.20	57.70	19	15,378	0.12%
2022/06/10	2	60.35	0	0.00	60.50	2	15,371	0.01%
2022/06/09	10	61.29	6.1	61.02	61.00	3.9	15,626	0.02%
2022/06/08	14	61.70	7	60.86	60.80	7	15,664	0.04%
2022/06/07	2	60.80	1	60.90	61.30	1	15,905	0.01%
2022/06/06	2	61.00	0	0.00	61.00	2	16,035	0.01%
2022/06/02	4	61.80	3	61.97	61.60	1	16,288	0.01%
2022/06/01	1	61.50	4	61.78	61.60	-3	16,483	-0.02%
2022/05/31	12	62.48	9	62.67	62.30	3	16,488	0.02%
2022/05/30	3	62.10	17	62.24	62.00	-14	16,441	-0.09%
2022/05/27	1	61.10	4	60.98	60.70	-3	16,268	-0.02%
2022/05/26	13	60.70	21	60.57	60.00	-8	16,175	-0.05%
2022/05/25	5	59.30	7	59.43	59.80	-2	15,883	-0.01%
2022/05/24	21.1	58.87	7	58.23	57.50	14.1	15,892	0.09%
2022/05/23	2	59.95	6	59.78	59.40	-4	15,785	-0.03%
2022/05/20	9	59.29	3	59.33	59.60	6	15,830	0.04%
2022/05/19	3	57.70	9	59.00	59.60	-6	15,801	-0.04%
2022/05/18	5	59.54	6	59.35	59.30	-1	15,781	-0.01%
2022/05/17	13	59.04	4	59.58	60.10	9	15,738	0.06%
2022/05/16	39	60.23	29	59.18	58.60	10	15,715	0.06%
2022/05/13	3	57.63	26.1	59.33	59.70	-23.1	15,340	-0.15%
2022/05/12	1	55.70	2	55.40	55.50	-1	15,166	-0.01%
2022/05/11	1	57.70	1	57.00	56.90	0	15,825	0.00%
2022/05/10	9	55.50	10	56.09	58.00	-1	16,239	-0.01%
2022/05/09	9	56.79	6	56.48	56.60	3	16,322	0.02%
2022/05/06	11	55.24	1	55.70	55.50	10	16,342	0.06%
2022/05/05	14	57.31	15.1	57.32	57.80	-1.1	16,717	-0.01%
2022/05/04	6	55.67	4	55.58	55.60	2	16,714	0.01%
2022/05/03	3	55.17	6	55.32	55.50	-3	16,822	-0.02%
2022/04/29	2	54.50	6.5	55.21	54.30	-4.5	17,101	-0.03%
2022/04/28	3	54.40	6.1	55.14	54.70	-3.1	17,318	-0.02%
2022/04/27	18.4	52.17	17	52.68	53.80	1.4	17,354	0.01%
2022/04/26	8	54.88	8	55.03	54.70	0	17,287	0.00%
2022/04/25	15	54.71	11	54.85	54.20	4	17,357	0.02%
2022/04/22	14	58.59	15	58.61	57.90	-1	17,523	-0.01%
2022/04/21	5	59.66	15	59.97	59.90	-10	17,766	-0.06%
2022/04/20	27	59.54	17	59.66	58.90	10	18,011	0.06%
2022/04/19	20	60.11	20.1	60.01	59.30	-0.1	18,412	0.00%
2022/04/18	31	59.52	11.1	60.05	59.00	19.9	18,403	0.11%
2022/04/15	4	59.05	11	58.97	58.40	-7	18,432	-0.04%
2022/04/14	41	61.27	8.2	61.16	60.80	32.8	18,655	0.18%
2022/04/13	9	62.00	4	62.20	62.40	5	18,634	0.03%
2022/04/12	27	61.24	14	61.85	60.90	13	18,821	0.07%
2022/04/11	27	64.48	28	65.27	62.60	-1	18,728	-0.01%
2022/04/08	4	67.93	3.5	67.76	68.00	0.5	18,893	0.00%
2022/04/07	17	69.15	6	68.40	68.00	11	18,970	0.06%
2022/04/06	3	69.40	3	68.50	69.40	0	19,232	0.00%
2022/04/01	9	67.74	4.1	68.12	69.00	5	19,662	0.03%
2022/03/31	16	69.08	4.1	69.03	68.90	12	19,841	0.06%
2022/03/30	20	69.95	16	70.28	69.80	4	19,946	0.02%
2022/03/29	31.5	70.24	10	69.69	70.00	21.5	20,416	0.11%
2022/03/28	40.1	68.88	17	69.36	70.50	23.1	20,327	0.11%
2022/03/25	106.7	71.76	43	71.99	71.10	63.7	20,092	0.32%	大買/
2022/03/24	27.1	76.25	7	76.16	76.30	20.1	19,374	0.10%
2022/03/23	13.1	78.44	19	78.99	79.00	-5.9	19,064	-0.03%
2022/03/22	11	76.65	17	77.01	77.20	-6	19,631	-0.03%
2022/03/21	3	75.97	6	76.40	75.80	-3	19,753	-0.02%
2022/03/18	5	74.86	20	75.11	75.30	-15	20,122	-0.07%
2022/03/17	7.2	73.96	23	73.38	74.90	-15.8	20,327	-0.08%
2022/03/16	14	70.99	4	71.03	70.40	10	20,662	0.05%
2022/03/15	8	70.94	7	70.50	70.20	1	21,408	0.00%
2022/03/14	6	72.68	3	72.97	72.50	3	23,269	0.01%
2022/03/11	4	70.65	7	71.29	71.40	-3	23,531	-0.01%
2022/03/10	13	71.79	15.1	71.77	71.70	-2.1	24,096	-0.01%
2022/03/09	12	68.99	4	69.25	68.60	8	24,579	0.03%
2022/03/08	35	70.12	15	68.78	68.10	20	25,744	0.08%
2022/03/07	21.1	72.55	1	72.50	72.00	20.1	27,870	0.07%
2022/03/04	7	77.00	6	77.32	76.50	1	30,560	0.00%
2022/03/03	7	77.69	4	77.43	77.40	3	32,162	0.01%
2022/03/02	9	75.57	16	75.26	76.30	-7	33,425	-0.02%
2022/03/01	0	0.00	2	74.20	75.20	-2	35,505	-0.01%
2022/02/25	37	72.02	16	72.30	72.40	21	37,159	0.06%
2022/02/24	8.2	73.03	3	72.40	71.50	5.2	37,706	0.01%
2022/02/23	2	75.20	2	75.40	75.80	0	38,556	0.00%
2022/02/22	25	74.89	6	74.67	74.90	19	38,753	0.05%
2022/02/21	3	77.63	4	77.48	77.30	-1	38,827	0.00%
2022/02/18	3	77.50	10	77.11	78.30	-7	39,120	-0.02%
2022/02/17	19	77.47	7	77.33	77.00	12	39,815	0.03%
2022/02/16	16	78.86	11	79.52	78.10	5	39,830	0.01%
2022/02/15	56.2	78.76	43	78.58	77.80	13.2	40,095	0.03%
2022/02/14	18	78.33	33.1	78.20	77.80	-15.1	40,215	-0.04%
2022/02/11	34	79.81	100	80.11	79.70	-66	40,771	-0.16%
2022/02/10	23	77.17	27	77.53	78.10	-4	40,750	-0.01%
2022/02/09	24	74.78	16	74.84	74.70	8	40,664	0.02%
2022/02/08	42	72.90	4	72.78	73.00	38	41,039	0.09%
2022/02/07	39	73.36	20	72.00	73.40	19	40,868	0.05%
2022/01/26	3	75.03	4	75.80	76.80	-1	40,695	0.00%
2022/01/25	7	76.10	14	76.11	75.40	-7	41,051	-0.02%
2022/01/24	36	73.73	45.2	75.17	75.30	-9.2	41,508	-0.02%
2022/01/21	31.2	75.36	30	74.20	73.10	1.2	41,929	0.00%
2022/01/20	23	76.02	10	76.53	77.60	13	41,885	0.03%
2022/01/19	7	77.13	5	77.36	77.10	2	41,826	0.00%
2022/01/18	13.2	79.20	18	79.52	78.60	-4.8	41,937	-0.01%
2022/01/17	40	79.68	11	79.70	79.30	29	41,950	0.07%
2022/01/14	11.1	77.46	15	76.85	78.10	-3.9	42,033	-0.01%
2022/01/13	11	79.51	22	79.73	79.60	-11	42,427	-0.03%
2022/01/12	31	79.06	16	80.19	78.20	15	42,420	0.04%
2022/01/11	23	79.18	10	80.06	78.30	13	42,167	0.03%
2022/01/10	7	78.16	6	78.62	80.00	1	42,243	0.00%
2022/01/07	18	79.23	16.3	79.45	78.50	1.7	42,337	0.00%
2022/01/06	6.2	82.24	13	82.11	82.90	-6.8	41,989	-0.02%
2022/01/05	11.1	83.01	6	83.43	82.50	5.1	42,144	0.01%
2022/01/04	7.3	85.22	9	85.47	85.50	-1.8	42,220	0.00%
2022/01/03	13	85.79	11.2	86.61	84.80	1.9	42,114	0.00%
2021/12/30	3.1	85.30	8	85.48	85.50	-4.9	42,011	-0.01%
2021/12/29	32	85.22	25	85.01	85.00	7	42,044	0.02%
2021/12/28	21	85.33	20	85.04	84.20	1	41,934	0.00%
2021/12/27	4	84.33	8	84.09	84.70	-4	41,756	-0.01%
2021/12/24	2	82.95	3	83.43	82.50	-1	41,692	0.00%
2021/12/23	24	84.09	55	84.10	83.20	-31	41,679	-0.07%
2021/12/22	7	82.19	18	81.98	81.00	-11	41,410	-0.03%
2021/12/21	35	81.15	10	80.89	81.20	25	41,428	0.06%
2021/12/20	19	82.92	17.2	82.27	82.20	1.8	41,361	0.00%
2021/12/17	22	82.51	5	82.58	82.40	17	41,536	0.04%
2021/12/16	15.2	84.39	44	85.46	84.50	-28.9	41,773	-0.07%
2021/12/15	27	81.82	7	81.71	81.80	20	41,044	0.05%
2021/12/14	16	80.96	57	80.86	81.60	-41	41,013	-0.10%
2021/12/13	23.1	83.28	38	83.04	82.80	-14.9	40,747	-0.04%
2021/12/10	21	85.12	38	85.10	84.90	-17	40,474	-0.04%
2021/12/09	50	86.70	32	87.03	84.60	18	39,901	0.05%
2021/12/08	62	87.54	72	87.85	88.40	-10	39,235	-0.03%
2021/12/07	27	84.11	23	83.87	84.30	4	37,600	0.01%
2021/12/06	31	84.21	29	84.30	83.30	2	37,365	0.01%
2021/12/03	32.3	86.04	20.1	85.53	86.50	12.2	37,287	0.03%
2021/12/02	81	86.19	52	85.58	85.40	29	37,252	0.08%
2021/12/01	73	85.14	83	85.73	86.70	-10	36,316	-0.03%
2021/11/30	133	85.90	132.5	84.60	81.80	0.5	34,565	0.00%	大買/大賣/
2021/11/29	50.5	80.16	72.3	82.46	84.90	-21.8	32,731	-0.07%
2021/11/26	60.3	77.98	34	77.43	77.20	26.3	31,324	0.08%
2021/11/25	96	77.10	45.1	77.62	79.70	50.9	30,253	0.17%
2021/11/24	25	75.86	54.2	76.21	76.40	-29.2	28,302	-0.10%
2021/11/23	42.1	70.43	50	69.56	69.50	-7.9	27,223	-0.03%
2021/11/22	42.1	70.18	86.1	70.26	71.20	-44	27,501	-0.16%
2021/11/19	70	68.54	9	68.33	67.30	61	27,702	0.22%
2021/11/18	8	68.11	6	68.03	67.70	2	27,758	0.01%
2021/11/17	25	68.76	29	68.94	68.90	-4	27,904	-0.01%
2021/11/16	14	69.36	27	69.50	68.20	-13	27,849	-0.05%
2021/11/15	4.1	67.55	19	67.89	67.40	-14.9	27,355	-0.05%
2021/11/12	48	67.24	15	68.13	66.80	33	27,411	0.12%
2021/11/11	27	68.86	14	68.77	68.60	13	27,191	0.05%
2021/11/10	22	69.75	36.4	69.81	69.60	-14.4	27,049	-0.05%
2021/11/09	18	68.58	42	68.65	68.30	-24	26,377	-0.09%
2021/11/08	24	67.25	12	67.35	66.60	12	25,834	0.05%
2021/11/05	10	67.01	36	67.50	66.30	-26	25,599	-0.10%
2021/11/04	9	64.76	7.1	64.80	64.70	1.9	25,211	0.01%
2021/11/03	29	64.11	3	64.27	64.10	26	25,388	0.10%
2021/11/02	27	66.34	26	65.80	65.50	1	25,396	0.00%
2021/11/01	46.5	67.41	50.2	67.44	68.00	-3.7	25,138	-0.01%
2021/10/29	19	64.32	32.1	64.08	64.20	-13.1	24,825	-0.05%
2021/10/28	16	62.39	24	62.63	61.60	-8	24,286	-0.03%
2021/10/27	4	61.85	8	61.75	62.10	-4	24,335	-0.02%
2021/10/26	24	61.97	10	61.67	61.20	14	24,811	0.06%
2021/10/25	7	61.56	10	61.19	61.60	-3	25,087	-0.01%
2021/10/22	22.5	61.77	16	61.79	62.00	6.5	25,756	0.03%
2021/10/21	13	61.24	33	61.47	60.50	-20	26,940	-0.07%
2021/10/20	16	58.47	6	59.02	58.30	10	27,151	0.04%
2021/10/19	28	57.13	31	57.22	57.10	-3	27,572	-0.01%
2021/10/18	12	57.18	6	57.43	56.80	6	28,329	0.02%
2021/10/15	2	57.70	25	57.94	58.80	-23	28,865	-0.08%
2021/10/14	9	55.49	4	55.60	55.10	5	29,007	0.02%
2021/10/13	44	56.13	3	56.63	54.90	41	29,386	0.14%
2021/10/12	15	58.51	2	59.05	57.70	13	29,393	0.04%
2021/10/08	26	61.11	3	60.93	61.30	23	29,452	0.08%
2021/10/07	10	61.86	18	61.76	62.10	-8	29,875	-0.03%
2021/10/06	8.5	59.18	3	59.60	58.50	5.5	31,380	0.02%
2021/10/05	8	58.91	1	58.90	60.40	7	32,249	0.02%
2021/10/04	7	60.03	2	61.05	58.20	5	32,428	0.02%
2021/10/01	8	61.28	7	61.53	60.50	1	33,205	0.00%
2021/09/30	5.5	63.45	3	63.60	63.60	2.5	34,625	0.01%
2021/09/29	15	63.59	19.1	64.46	63.20	-4.1	34,630	-0.01%
2021/09/28	10	67.49	11	68.42	67.10	-1	34,636	0.00%
2021/09/27	19	69.19	12	68.59	68.10	7	34,805	0.02%
2021/09/24	15.3	69.93	25	69.52	69.00	-9.7	35,209	-0.03%
2021/09/23	26.1	70.49	25	69.90	69.60	1.1	35,387	0.00%
2021/09/22	10	68.02	21	69.36	69.30	-11	35,842	-0.03%
2021/09/17	51	68.17	7	68.64	69.40	44	36,073	0.12%
2021/09/16	0	0.00	17	69.08	69.00	-17	36,748	-0.05%
2021/09/15	2	66.50	2	67.20	67.10	0	37,667	0.00%
2021/09/14	8	68.33	3	68.50	68.10	5	39,322	0.01%
2021/09/13	7	68.39	2	69.55	68.30	5	40,604	0.01%
2021/09/10	8	68.01	15	68.50	69.30	-7	41,229	-0.02%
2021/09/09	13	67.06	21	67.16	67.00	-8	43,160	-0.02%
2021/09/08	35	65.84	14	66.28	65.00	21	43,523	0.05%
2021/09/07	35	67.84	27	69.21	68.60	8	43,238	0.02%
2021/09/06	18	70.73	17	70.96	70.60	1	42,950	0.00%
2021/09/03	17	71.19	47	70.65	72.00	-30	42,853	-0.07%
2021/09/02	76.9	71.72	49	70.75	68.80	27.9	43,072	0.06%
2021/09/01	12.1	69.83	5	70.16	70.70	7.1	42,978	0.02%
2021/08/31	40	70.20	29	70.17	70.40	11	43,744	0.03%
2021/08/30	4	69.73	1	69.30	69.60	3	43,580	0.01%
2021/08/27	24	70.12	11	69.25	68.70	13	43,718	0.03%
2021/08/26	19	69.70	36	69.64	70.20	-17	43,464	-0.04%
2021/08/25	52	67.73	63	68.53	68.70	-11	42,798	-0.03%
2021/08/24	15	65.63	14	64.91	64.60	1	41,825	0.00%
2021/08/23	11	65.12	15	64.75	64.90	-4	41,991	-0.01%
2021/08/20	33	61.71	25	62.17	62.00	8	42,002	0.02%
2021/08/19	7	60.54	11	61.25	60.00	-4	42,029	-0.01%
2021/08/18	12	58.26	14	58.82	60.30	-2	42,809	0.00%
2021/08/17	9.3	58.60	9	57.97	56.00	0.3	42,930	0.00%
2021/08/16	9.1	59.61	6	59.92	59.20	3.1	42,830	0.01%
2021/08/13	5	61.58	12	60.93	59.80	-7	42,736	-0.02%
2021/08/12	3	62.70	2	62.55	63.00	1	42,761	0.00%
2021/08/11	1	63.70	7	62.50	63.00	-6	42,854	-0.01%
2021/08/10	15.2	63.31	8	64.25	62.70	7.2	42,903	0.02%
2021/08/09	8.2	67.43	4	67.50	65.50	4.2	43,104	0.01%
2021/08/06	9	69.86	76	69.66	69.30	-67	43,250	-0.15%
2021/08/05	5	70.88	16	71.58	71.60	-11	43,441	-0.03%
2021/08/04	22	70.86	22	70.35	69.70	0	43,842	0.00%
2021/08/03	4	69.48	4	69.30	69.00	0	43,935	0.00%
2021/08/02	21	69.44	24	69.03	68.70	-3	44,212	-0.01%
2021/07/30	62	71.73	103	71.71	69.80	-41	44,358	-0.09%	大賣/
2021/07/29	42.7	69.19	30	69.32	71.80	12.7	44,148	0.03%
2021/07/28	28.2	67.80	41	67.00	67.60	-12.8	44,340	-0.03%
2021/07/27	132	73.47	97.6	73.26	71.70	34.4	44,608	0.08%	大買/
2021/07/26	23	70.83	56	70.88	71.20	-33	43,726	-0.08%
2021/07/23	86	70.46	85	68.91	67.90	1	43,313	0.00%
2021/07/22	53.3	69.59	45	69.74	69.30	8.3	43,250	0.02%
2021/07/21	53	66.83	21	67.28	66.40	32	43,084	0.07%
2021/07/20	20	66.57	23	65.93	65.10	-3	44,059	-0.01%
2021/07/19	37	67.25	41	67.39	67.10	-4	45,994	-0.01%
2021/07/16	5	64.94	8	65.13	65.10	-3	47,289	-0.01%
2021/07/15	14	65.57	8	65.86	65.50	6	50,274	0.01%
2021/07/14	23	67.25	21	67.19	66.50	2	51,027	0.00%
2021/07/13	71	69.67	58.3	69.33	67.10	12.7	50,995	0.02%
2021/07/12	22	66.37	27.5	66.60	67.70	-5.5	49,305	-0.01%
2021/07/09	16	64.30	20	64.30	63.90	-4	48,631	-0.01%
2021/07/08	28	64.90	12	65.08	64.20	16	49,415	0.03%
2021/07/07	28	64.84	64.1	64.22	65.70	-36.1	49,823	-0.07%
2021/07/06	7	61.39	6	61.07	60.70	1	49,067	0.00%
2021/07/05	12.5	62.08	20	62.15	62.00	-7.5	50,883	-0.01%
2021/07/02	8	60.31	25	60.16	61.30	-17	51,926	-0.03%
2021/07/01	30	59.19	8	59.15	58.80	22	52,148	0.04%
2021/06/30	11	61.72	14	62.55	61.10	-3	51,772	-0.01%
2021/06/29	39	62.63	36	62.88	62.00	3	51,477	0.01%
2021/06/28	29	61.18	24	61.28	61.00	5	50,641	0.01%
2021/06/25	30.2	61.46	14	61.14	60.90	16.2	50,287	0.03%
2021/06/24	47.2	62.91	40	63.07	62.80	7.2	49,465	0.01%
2021/06/23	24	62.02	59	62.16	64.50	-35	48,366	-0.07%
2021/06/22	96	60.46	106	60.65	59.60	-10	46,598	-0.02%	大賣/
2021/06/21	43	58.36	70	58.69	59.20	-27	45,198	-0.06%
2021/06/18	111	58.96	91	59.49	58.00	20	44,400	0.05%	大買/
2021/06/17	26	55.13	55	55.68	56.50	-29	42,212	-0.07%
2021/06/16	54	54.18	38.1	53.53	53.20	15.9	41,615	0.04%
2021/06/15	41	53.81	41	54.35	54.50	0	41,494	0.00%
2021/06/11	7	54.09	25	54.00	53.70	-18	41,405	-0.04%
2021/06/10	36	55.83	30	55.87	55.10	6	41,386	0.01%
2021/06/09	28	55.01	34.2	55.17	54.50	-6.2	40,538	-0.02%
2021/06/08	25	54.52	35	54.27	53.40	-10	39,603	-0.03%
2021/06/07	3	50.98	19	51.72	52.30	-16	38,610	-0.04%
2021/06/04	14	52.61	17	52.32	51.50	-3	38,533	-0.01%
2021/06/03	7	51.60	10	52.39	52.70	-3	38,248	-0.01%
2021/06/02	10	51.53	1	52.40	50.70	9	37,984	0.02%
2021/06/01	7	51.84	14	52.16	51.60	-7	37,889	-0.02%
2021/05/28	17	51.23	10	51.61	50.80	7	37,541	0.02%
2021/05/27	6	50.32	10	50.15	50.00	-4	37,595	-0.01%
2021/05/26	31	50.78	22	50.75	49.65	9	38,069	0.02%
2021/05/25	8	46.61	37	48.45	49.35	-29	37,991	-0.08%
2021/05/24	5	44.22	5	45.05	44.90	0	37,818	0.00%
2021/05/21	22	43.63	52	43.95	44.10	-30	37,958	-0.08%
2021/05/20	32	44.06	32	43.45	42.90	0	38,330	0.00%
2021/05/19	10	44.85	4	44.63	45.55	6	38,318	0.02%
2021/05/18	18	44.35	10	44.27	45.15	8	38,251	0.02%
2021/05/17	13	42.30	18	42.34	41.35	-5	38,136	-0.01%
2021/05/14	24	45.78	15	46.26	44.45	9	37,652	0.02%
2021/05/13	22	45.81	32	44.94	46.10	-10	37,223	-0.03%
2021/05/12	70.2	46.03	67	45.55	45.20	3.2	36,716	0.01%
2021/05/11	43	48.52	40	48.47	48.10	3	35,969	0.01%
2021/05/10	36	52.39	9	52.26	51.50	27	35,516	0.08%
2021/05/07	24	53.07	29	54.18	54.70	-5	35,156	-0.01%
2021/05/06	11	51.94	3	51.13	51.20	8	34,824	0.02%
2021/05/05	34	54.05	20	53.49	51.80	14	34,990	0.04%
2021/05/04	54	54.27	41.3	52.90	55.20	12.7	34,372	0.04%
2021/05/03	21	56.00	42	55.79	54.90	-21	33,362	-0.06%
2021/04/29	8	57.80	64	58.04	58.00	-56	32,885	-0.17%
2021/04/28	15.7	57.10	64	57.94	56.90	-48.3	32,626	-0.15%
2021/04/27	16	56.71	30	56.55	56.10	-14	32,409	-0.04%
2021/04/26	91	59.85	121.2	59.77	58.80	-30.2	31,778	-0.10%	大賣/
2021/04/23	183	57.24	26	57.89	58.30	157	30,344	0.52%	大買/鉅額交易
2021/04/22	44	56.65	34	56.78	53.00	10	29,151	0.03%
2021/04/21	49	56.43	68	57.36	56.40	-19	27,746	-0.07%
2021/04/20	11	50.49	33	51.83	52.90	-22	24,892	-0.09%
2021/04/19	21	48.00	14	47.32	48.15	7	23,884	0.03%
2021/04/16	20	46.65	16	46.28	46.15	4	23,470	0.02%
2021/04/15	1	46.00	11	46.11	46.50	-10	23,342	-0.04%
2021/04/14	63	46.71	59	47.27	46.55	4	23,124	0.02%
2021/04/13	37	50.43	49	50.74	48.20	-12	22,165	-0.05%
2021/04/12	31	49.46	48	49.71	48.60	-17	20,842	-0.08%
2021/04/09	53	48.99	52	48.98	48.55	1	20,153	0.00%
2021/04/08	91	46.18	62.3	46.49	48.00	28.7	18,280	0.16%
2021/04/07	26	43.31	96	43.39	43.65	-70	17,193	-0.41%
2021/04/06	48	42.18	21	41.80	42.45	27	17,560	0.15%
2021/04/01	9	41.84	14	41.78	41.75	-5	17,712	-0.03%
2021/03/31	2	41.45	13	42.03	42.20	-11	17,669	-0.06%
2021/03/30	2	41.33	0	0.00	41.25	2	17,764	0.01%
2021/03/29	8	41.44	0	0.00	41.60	8	18,033	0.04%
2021/03/26	13	40.95	1	41.00	41.15	12	18,784	0.06%
2021/03/25	4	41.05	1	40.90	41.05	3	18,873	0.02%
2021/03/24	5	41.06	1	41.10	41.00	4	19,006	0.02%
2021/03/23	5	41.40	2	41.60	41.15	3	19,321	0.02%
2021/03/22	1	41.50	2	41.50	41.60	-1	19,501	-0.01%
2021/03/19	7	41.63	2	41.53	41.55	5	19,841	0.03%
2021/03/18	35	42.45	2	42.75	42.20	33	20,037	0.16%
2021/03/17	116	43.58	73	43.33	43.00	43	20,750	0.21%	大買/
2021/03/16	14	42.53	28	42.61	43.30	-14	21,165	-0.07%
2021/03/15	8	41.44	12	41.47	41.55	-4	23,087	-0.02%
2021/03/12	7	41.26	10	41.05	41.25	-3	24,180	-0.01%
2021/03/11	2	40.75	5	41.05	41.15	-3	25,079	-0.01%
2021/03/10	7	40.72	10	40.65	40.30	-3	27,227	-0.01%
2021/03/09	9	40.73	1	40.75	40.80	8	28,202	0.03%
2021/03/08	9	42.09	1	42.35	41.60	8	28,620	0.03%
2021/03/05	22	40.90	10	41.43	40.85	12	29,173	0.04%
2021/03/04	16	42.06	3	42.48	42.00	13	29,757	0.04%
2021/03/03	19	42.58	7	42.36	42.45	12	29,771	0.04%
2021/03/02	13	43.87	16	45.13	43.20	-3	29,757	-0.01%
2021/02/26	30	45.50	19	45.35	44.80	11	29,441	0.04%
2021/02/25	16	44.40	42	45.31	46.50	-26	28,947	-0.09%
2021/02/24	5	43.10	19	43.89	42.90	-14	28,334	-0.05%
2021/02/23	23	43.72	28	43.93	43.40	-5	28,170	-0.02%
2021/02/22	14	43.45	48	43.46	43.50	-34	27,996	-0.12%
2021/02/19	3	42.72	10	42.97	43.25	-7	27,507	-0.03%
2021/02/18	22	42.23	8	41.83	42.45	14	27,405	0.05%
2021/02/17	8	40.67	5	40.61	40.90	3	27,170	0.01%
2021/02/05	2	38.85	0.3	38.95	38.65	1.7	26,937	0.01%
2021/02/04	2	39.40	0	0.00	38.95	2	26,891	0.01%
2021/02/03	2	39.93	0	0.00	39.40	2	26,883	0.01%
2021/02/02	1	39.35	2	39.93	39.70	-1	26,830	0.00%
2021/02/01	13	38.88	17	39.28	39.00	-4	26,794	-0.01%
2021/01/29	7	40.61	16	39.90	40.00	-9	26,700	-0.03%
2021/01/28	27	41.03	21	41.04	41.00	6	26,567	0.02%
2021/01/27	47.7	41.36	42	41.69	41.45	5.7	26,466	0.02%
2021/01/26	2	39.90	4	40.13	40.20	-2	25,920	-0.01%
2021/01/25	3	39.98	3	39.93	40.40	0	25,874	0.00%
2021/01/22	4	39.71	13	40.05	40.45	-9	25,767	-0.03%
2021/01/21	14	38.57	22	38.19	38.35	-8	25,526	-0.03%
2021/01/20	54	41.61	15	42.40	39.20	39	25,271	0.15%
2021/01/19	8	43.41	0	0.00	42.95	8	24,844	0.03%
2021/01/18	32	43.71	12	43.35	43.45	20	24,675	0.08%
2021/01/15	84	44.29	59	44.27	43.85	25	24,390	0.10%
2021/01/14	19	43.60	5	43.74	43.35	14	23,214	0.06%
2021/01/13	14	43.07	70	43.13	43.20	-56	22,781	-0.25%
2021/01/12	19	42.74	4	42.29	41.90	15	22,334	0.07%
2021/01/11	4	42.73	4	42.80	42.95	0	22,159	0.00%
2021/01/08	5	42.00	34	41.66	42.00	-29	22,102	-0.13%
2021/01/07	4	42.60	22	42.44	42.00	-18	22,321	-0.08%
2021/01/06	16	42.15	5	41.75	41.55	11	22,178	0.05%
2021/01/05	2	41.93	5	42.15	42.25	-3	21,936	-0.01%
2021/01/04	10	42.04	8	42.16	41.80	2	21,825	0.01%
2020/12/31	5	43.06	3	42.90	42.80	2	21,588	0.01%
2020/12/30	21	43.83	20	44.20	43.65	1	21,398	0.00%
2020/12/29	95	44.19	44	43.85	43.90	51	21,047	0.24%
2020/12/28	10	41.56	69	41.48	42.65	-59	20,134	-0.29%
2020/12/25	7	41.98	26	42.09	41.70	-19	19,751	-0.10%
2020/12/24	9	42.35	15	42.37	42.20	-6	19,574	-0.03%
2020/12/23	17	42.62	3	42.73	42.60	14	19,383	0.07%
2020/12/22	50	42.98	58	43.36	41.80	-8	19,094	-0.04%
2020/12/21	13	41.06	1	41.15	41.50	12	18,269	0.07%
2020/12/18	4	41.04	1	41.00	41.10	3	18,105	0.02%
2020/12/17	11	41.19	11	41.85	41.10	0	17,956	0.00%
2020/12/16	16	42.74	22	42.59	42.50	-6	17,643	-0.03%
2020/12/15	21	42.19	23	41.60	41.60	-2	17,424	-0.01%
2020/12/14	27	43.85	14	43.74	43.40	13	17,103	0.08%
2020/12/11	83	44.30	66	44.21	44.25	17	16,861	0.10%
2020/12/10	32	45.03	38	44.96	44.05	-6	15,993	-0.04%
2020/12/09	126	47.33	108	47.46	45.70	18	15,207	0.12%	大買/大賣/
2020/12/08	84	44.50	91.1	45.51	45.70	-7.1	13,020	-0.05%
2020/12/07	37	43.79	41	43.50	43.05	-4	11,934	-0.03%
2020/12/04	103	43.34	111	43.69	44.30	-8	11,044	-0.07%	大買/大賣/
2020/12/03	3	41.12	19.1	41.87	42.55	-16.1	8,896	-0.18%
2020/12/02	23	39.14	21	38.96	38.70	2	8,094	0.02%
2020/12/01	43	38.78	14	38.85	38.70	29	7,662	0.38%
2020/11/30	8	38.38	15	38.62	37.75	-7	7,067	-0.10%
2020/11/27	5	36.13	1	36.10	36.20	4	6,504	0.06%
2020/11/26	13	36.09	10	36.07	36.25	3	6,560	0.05%
2020/11/25	11	36.07	12	35.22	35.25	-1	6,471	-0.02%
2020/11/24	19	35.60	5	35.57	35.40	14	6,440	0.22%
2020/11/23	7	35.28	26	35.47	35.95	-19	6,216	-0.31%
2020/11/20	2	34.20	2	34.25	34.35	0	5,793	0.00%
2020/11/19	2	34.00	3	34.10	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	15	33.39	33.40	-15	5,645	-0.27%
2020/11/17	0	0.00	1	33.60	33.50	-1	5,675	-0.02%
2020/11/16	4	33.11	2	33.00	33.15	2	5,760	0.03%
2020/11/13	2	32.75	0	0.00	32.80	2	5,827	0.03%
2020/11/12	1	32.55	5	32.76	32.55	-4	6,027	-0.07%
2020/11/11	38	33.03	0	0.00	32.85	38	6,233	0.61%
2020/11/10	0	0.00	1	32.50	32.55	-1	6,234	-0.02%
2020/11/09	6	32.80	0	0.00	32.55	6	6,280	0.10%
2020/11/06	1	32.90	0	0.00	32.40	1	6,308	0.02%
2020/11/04	1	32.75	3	32.60	32.60	-2	6,454	-0.03%
2020/11/03	0	0.00	1	32.90	32.90	-1	6,647	-0.02%
2020/10/30	12	31.86	0	0.00	31.65	12	6,946	0.17%
2020/10/29	1	32.20	2	31.90	32.35	-1	7,069	-0.01%
2020/10/28	11	33.15	0	0.00	32.85	11	7,182	0.15%
2020/10/27	0	0.00	5	33.38	33.40	-5	7,980	-0.06%
2020/10/26	2	33.55	5	33.64	33.55	-3	8,108	-0.04%
2020/10/23	6	33.95	2	33.95	33.90	4	8,170	0.05%
2020/10/22	10	34.50	5	34.45	34.20	5	8,650	0.06%
2020/10/21	1	34.10	0	0.00	34.00	1	8,799	0.01%
2020/10/20	30	34.50	0	0.00	34.10	30	8,904	0.34%
2020/10/16	8	35.38	9	34.79	34.50	-1	8,991	-0.01%
2020/10/15	10	35.41	2	35.65	35.60	8	8,927	0.09%
2020/10/14	1	34.10	2	34.23	34.25	-1	8,613	-0.01%
2020/10/12	0	0.00	3	33.63	33.50	-3	8,986	-0.03%
2020/10/08	1	34.45	0	0.00	34.20	1	9,028	0.01%
2020/10/06	4	34.53	0	0.00	34.25	4	9,169	0.04%
2020/10/05	0	0.00	2	34.35	34.10	-2	9,303	-0.02%
2020/09/30	0	0.00	2	34.05	34.15	-2	9,459	-0.02%
2020/09/29	5	33.80	4	33.86	33.75	1	9,617	0.01%
2020/09/28	8	34.00	2	34.20	33.90	6	9,959	0.06%
2020/09/25	4	33.61	3	33.15	33.25	1	10,610	0.01%
2020/09/24	7	33.82	8	33.86	33.35	-1	11,107	-0.01%
2020/09/23	1	34.55	2	34.53	34.55	-1	11,120	-0.01%
2020/09/22	3	34.52	2	34.50	34.55	1	11,169	0.01%
2020/09/21	0	0.00	5	35.13	34.90	-5	11,158	-0.04%
2020/09/18	1	35.80	0	0.00	35.75	1	11,133	0.01%
2020/09/17	2	36.15	2	35.80	36.10	0	11,111	0.00%
2020/09/16	4	35.75	2	35.70	35.45	2	10,976	0.02%
2020/09/15	4	35.60	40	35.60	35.30	-36	10,937	-0.33%
2020/09/14	0	0.00	2	35.20	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	24	35.14	35.05	-24	11,033	-0.22%
2020/09/10	5	35.93	8	35.86	35.45	-3	11,042	-0.03%
2020/09/09	7	35.18	3	35.68	35.90	4	11,088	0.04%
2020/09/08	23	35.28	20	35.40	35.25	3	11,062	0.03%
2020/09/07	6	36.23	5	36.99	35.50	1	11,222	0.01%
2020/09/04	4	35.19	8	35.54	36.00	-4	10,950	-0.04%
2020/09/03	3	35.70	2	35.73	35.35	1	10,853	0.01%
2020/09/02	1	35.60	11	35.28	35.60	-10	10,878	-0.09%
2020/09/01	25	34.88	5.2	34.85	34.85	19.8	11,131	0.18%
2020/08/31	3	34.85	3	34.45	34.80	0	10,967	0.00%
2020/08/28	0	0.00	2	34.73	34.40	-2	10,840	-0.02%
2020/08/27	4	34.63	98	34.82	35.15	-94	10,857	-0.87%
2020/08/26	3	33.87	4	33.94	33.90	-1	10,986	-0.01%
2020/08/25	1	33.70	8	33.88	33.60	-7	11,005	-0.06%
2020/08/24	3	33.45	1	33.45	33.45	2	11,001	0.02%
2020/08/21	0	0.00	4	33.64	33.65	-4	11,014	-0.04%
2020/08/20	39	33.31	10	32.97	33.00	29	11,012	0.26%
2020/08/19	13	35.92	2	35.58	35.65	11	10,851	0.10%
2020/08/18	15	36.98	8	36.94	36.45	7	10,844	0.06%
2020/08/17	17	36.59	18	36.48	36.85	-1	10,705	-0.01%
2020/08/14	13	35.28	3	35.37	35.40	10	10,541	0.09%
2020/08/13	3	36.05	7	35.84	35.20	-4	10,583	-0.04%
2020/08/12	3	35.55	19	35.57	35.55	-16	10,578	-0.15%
2020/08/11	11	35.69	21	35.75	35.40	-10	10,619	-0.09%
2020/08/10	6	35.83	9	35.63	35.20	-3	10,633	-0.03%
2020/08/07	59	36.60	8	36.38	35.75	51	10,730	0.48%
2020/08/06	13	37.10	15	37.01	37.45	-2	10,749	-0.02%
2020/08/05	34	37.29	37	36.96	36.90	-3	10,688	-0.03%
2020/08/04	17	36.91	10	37.11	37.10	7	10,597	0.07%
2020/08/03	1	36.75	14	36.66	36.85	-13	10,564	-0.12%
2020/07/31	57	37.01	46	37.14	37.15	11	10,441	0.11%
2020/07/30	29	35.65	34	36.31	36.35	-5	9,654	-0.05%
2020/07/29	5	35.50	9	35.76	35.50	-4	9,631	-0.04%
2020/07/28	72	35.91	53	36.08	35.65	19	9,736	0.20%
2020/07/27	7	34.61	13	35.19	35.25	-6	9,497	-0.06%
2020/07/24	3	35.02	9	34.55	34.25	-6	9,370	-0.06%
2020/07/23	62	35.34	6	35.48	34.85	56	9,367	0.60%
2020/07/22	4	35.35	7	35.19	35.05	-3	9,487	-0.03%
2020/07/21	1	35.10	4	34.91	34.85	-3	9,454	-0.03%
2020/07/20	2	35.08	1	34.55	34.50	1	9,423	0.01%
2020/07/17	11	35.41	6	35.33	34.85	5	9,443	0.05%
2020/07/16	44	35.43	11	35.17	35.60	33	9,483	0.35%
2020/07/15	3	33.88	5	33.92	34.20	-2	9,227	-0.02%
2020/07/14	8	33.87	2	33.60	33.50	6	9,231	0.06%
2020/07/13	7	34.32	10	34.25	34.30	-3	9,247	-0.03%
2020/07/10	16	35.91	3	35.73	35.55	13	9,270	0.14%
2020/07/09	1	36.70	6	37.08	36.70	-5	9,162	-0.05%
2020/07/08	5	37.68	7	37.21	37.20	-2	9,011	-0.02%
2020/07/07	22	37.04	14	36.81	37.00	8	8,909	0.09%
2020/07/06	31	38.85	117	38.81	38.55	-86	8,697	-0.99%	大賣/
2020/07/03	19	35.46	24	35.93	36.45	-5	8,188	-0.06%
2020/07/02	4	34.11	1	34.25	34.20	3	7,697	0.04%
2020/07/01	0	0.00	3	33.83	33.80	-3	7,699	-0.04%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	3	33.48	0	0.00	33.30	3	7,783	0.04%
2020/06/19	5	33.92	3	33.88	33.60	2	8,082	0.02%
2020/06/18	1	33.40	3	33.40	33.50	-2	8,038	-0.02%
2020/06/17	0	0.00	11	33.89	33.75	-11	8,047	-0.14%
2020/06/16	12	33.77	3	34.22	33.95	9	8,149	0.11%
2020/06/15	3	33.70	5	33.47	33.30	-2	8,200	-0.02%
2020/06/12	3	33.65	4	33.40	34.15	-1	8,265	-0.01%
2020/06/11	3	32.92	3	32.65	32.75	0	8,149	0.00%
2020/06/10	0	0.00	13	33.86	33.70	-13	8,183	-0.16%
2020/06/09	10	34.24	4	34.16	33.90	6	8,370	0.07%
2020/06/08	15	35.24	11	34.92	34.85	4	8,405	0.05%
2020/06/05	1	33.95	2	34.00	33.90	-1	8,023	-0.01%
2020/06/04	2	33.93	0	0.00	33.60	2	8,147	0.02%
2020/06/03	1	34.20	2	34.20	34.15	-1	8,189	-0.01%
2020/06/02	10	34.29	14	34.51	34.55	-4	8,115	-0.05%
2020/06/01	1	33.25	1	32.90	33.60	0	7,927	0.00%
2020/05/29	0	0.00	1	33.05	32.75	-1	7,968	-0.01%
2020/05/28	2	33.33	1	33.50	33.10	1	8,140	0.01%
2020/05/27	1	33.10	0	0.00	33.20	1	8,364	0.01%
2020/05/26	0	0.00	2.1	33.65	33.50	-2.1	8,744	-0.02%
2020/05/25	1	33.75	3	32.90	33.70	-2	8,973	-0.02%
2020/05/22	2	32.75	3	33.40	32.60	-1	8,967	-0.01%
2020/05/21	0	0.00	3	33.70	33.65	-3	8,967	-0.03%
2020/05/20	2	33.58	5	33.55	33.55	-3	9,054	-0.03%
2020/05/19	1	33.00	1	32.75	33.20	0	9,104	0.00%
2020/05/18	22	33.01	4	33.18	32.40	18	9,309	0.19%
2020/05/15	11	33.65	2	33.68	33.45	9	9,366	0.10%
2020/05/14	0	0.00	5	34.09	33.70	-5	9,582	-0.05%
2020/05/13	8	34.03	9	34.20	34.40	-1	9,598	-0.01%
2020/05/12	8	33.53	5	33.27	33.40	3	9,448	0.03%
2020/05/11	0	0.00	9	32.95	33.05	-9	9,464	-0.10%
2020/05/08	2	33.70	6	33.20	32.70	-4	9,395	-0.04%
2020/05/07	1	32.80	3	32.75	32.70	-2	9,277	-0.02%
2020/05/06	1	32.80	4	32.53	32.35	-3	9,233	-0.03%
2020/05/05	1	32.50	1	32.50	32.55	0	9,207	0.00%
2020/05/04	7	32.39	0	0.00	32.85	7	9,141	0.08%
2020/04/30	0	0.00	56	31.57	32.70	-56	8,989	-0.62%
2020/04/29	6	31.01	12	31.03	30.90	-6	8,825	-0.07%
2020/04/28	0	0.00	1	31.05	30.95	-1	8,819	-0.01%
2020/04/27	52	30.49	10	30.60	30.70	42	8,850	0.47%
2020/04/24	0	0.00	3	29.40	29.40	-3	8,714	-0.03%
2020/04/23	9	29.40	1	29.50	29.30	8	8,710	0.09%
2020/04/22	0	0.00	11	29.00	29.05	-11	8,702	-0.13%
2020/04/21	20	29.38	35	29.39	28.75	-15	8,808	-0.17%
2020/04/20	0	0.00	10	28.85	29.00	-10	8,715	-0.11%
2020/04/17	11	28.90	22	29.18	28.80	-11	8,765	-0.13%
2020/04/16	16	29.01	4	29.20	29.10	12	8,703	0.14%
2020/04/15	11	29.07	30	29.09	29.05	-19	8,664	-0.22%
2020/04/14	4	28.65	1	28.80	28.65	3	8,655	0.03%
2020/04/13	1	28.20	10	28.30	28.00	-9	8,677	-0.10%
2020/04/10	16	28.11	0	0.00	28.30	16	8,761	0.18%
2020/04/09	17	28.67	11	28.87	28.45	6	9,015	0.07%
2020/04/08	35	28.59	15	28.56	28.90	20	9,001	0.22%
2020/04/07	0	0.00	12	27.25	27.30	-12	8,905	-0.13%
2020/04/06	15	26.32	12	26.27	26.60	3	9,145	0.03%
2020/04/01	9	26.21	5	26.09	26.15	4	9,526	0.04%
2020/03/30	3	25.40	0	0.00	25.70	3	9,638	0.03%
2020/03/27	4	25.91	0	0.00	25.60	4	9,646	0.04%
2020/03/26	10	26.04	6	25.95	26.05	4	9,570	0.04%
2020/03/25	2	26.05	16	25.90	26.00	-14	9,519	-0.15%
2020/03/24	13	23.83	3	23.83	23.90	10	9,452	0.11%
2020/03/23	4	22.95	0	0.00	22.60	4	9,873	0.04%
2020/03/20	6	24.08	34	24.48	24.30	-28	10,014	-0.28%
2020/03/19	36	22.80	27	22.90	22.55	9	10,038	0.09%
2020/03/18	13	25.85	1	25.75	25.05	12	10,011	0.12%
2020/03/17	5	25.78	6	25.70	25.05	-1	10,270	-0.01%
2020/03/16	10	27.94	28	27.22	26.45	-18	10,196	-0.18%
2020/03/13	31	27.50	68	27.35	27.90	-37	10,206	-0.36%
2020/03/12	59	30.74	1	30.50	30.20	58	10,016	0.58%
2020/03/11	12	32.65	2	32.65	32.40	10	10,010	0.10%
2020/03/10	8	32.57	1	32.65	33.05	7	10,412	0.07%
2020/03/09	7	33.52	24	33.38	33.00	-17	10,701	-0.16%
2020/03/06	1	34.80	10	34.78	34.75	-9	10,583	-0.09%
2020/03/05	4	35.26	3	35.27	35.20	1	10,574	0.01%
2020/03/04	9	34.92	1	35.00	34.85	8	10,516	0.08%
2020/03/03	36	35.60	5	35.47	35.15	31	10,472	0.30%
2020/03/02	7	35.25	12	35.37	35.50	-5	10,424	-0.05%
2020/02/27	19	35.66	26	34.63	34.15	-7	10,167	-0.07%
2020/02/26	4	35.40	10	35.77	36.00	-6	9,735	-0.06%
2020/02/25	2	34.50	6	34.98	35.15	-4	9,448	-0.04%
2020/02/24	4	34.85	0	0.00	35.00	4	9,393	0.04%
2020/02/21	2	35.25	1	35.20	35.40	1	9,348	0.01%
2020/02/19	6	35.10	5	35.34	35.30	1	9,113	0.01%
2020/02/18	10	34.56	4	34.78	34.65	6	8,882	0.07%
2020/02/17	11	35.12	7	35.04	34.65	4	8,773	0.05%
2020/02/14	1	34.05	14	34.18	34.00	-13	8,475	-0.15%
2020/02/13	17	33.55	0	0.00	33.50	17	8,308	0.20%
2020/02/12	21	33.75	3	33.80	33.60	18	8,348	0.22%
2020/02/11	0	0.00	8	32.13	32.20	-8	8,274	-0.10%
2020/02/10	1	31.65	0	0.00	31.60	1	8,344	0.01%
2020/02/07	8	32.10	5	32.00	31.85	3	8,493	0.04%
2020/02/05	2	32.50	13	32.30	31.80	-11	8,800	-0.12%
2020/02/04	5	32.00	2	31.80	32.10	3	8,800	0.03%
2020/02/03	1	30.80	6	30.93	31.20	-5	8,871	-0.06%
2020/01/31	6	31.89	17	31.78	32.50	-11	8,827	-0.12%
2020/01/30	12	32.53	2	32.33	32.25	10	9,107	0.11%
2020/01/20	1	35.80	2	35.75	35.80	-1	9,084	-0.01%
2020/01/17	1	35.60	2	35.50	35.45	-1	9,265	-0.01%
2020/01/16	2	35.50	3	35.68	35.45	-1	9,526	-0.01%
2020/01/15	8	35.71	4	35.78	35.55	4	9,835	0.04%
2020/01/14	15.8	35.32	2	35.15	35.40	13.8	9,947	0.14%
2020/01/13	4	34.76	0	0.00	35.15	4	10,704	0.04%
2020/01/10	0	0.00	10	34.10	34.15	-10	11,060	-0.09%
2020/01/09	5	34.48	3	34.48	34.30	2	11,048	0.02%
2020/01/08	5	34.24	0	0.00	34.00	5	11,063	0.05%
2020/01/07	4	34.70	1	35.25	34.80	3	11,090	0.03%
2020/01/06	47	35.55	3	35.57	35.20	44	11,228	0.39%
2020/01/03	8	37.38	17	36.81	36.25	-9	11,149	-0.08%
2020/01/02	24	36.99	77	36.90	36.90	-53	10,906	-0.49%
2019/12/31	20.2	36.49	3	36.50	36.35	17.2	10,825	0.16%
2019/12/30	17	37.26	11	37.24	37.10	6	10,750	0.06%
2019/12/27	13	37.03	33	37.03	37.30	-20	10,473	-0.19%
2019/12/26	6	35.95	2	35.90	35.80	4	10,121	0.04%
2019/12/25	10	36.55	7	36.50	36.10	3	10,177	0.03%
2019/12/24	2	35.78	4	35.70	35.80	-2	10,039	-0.02%
2019/12/20	1	35.95	2	36.05	35.90	-1	10,247	-0.01%
2019/12/19	1	36.10	0	0.00	35.90	1	10,473	0.01%
2019/12/18	37	36.71	9	36.76	36.30	28	10,454	0.27%
2019/12/17	5	36.18	15	36.37	36.60	-10	10,055	-0.10%
2019/12/16	2	36.05	0	0.00	36.05	2	10,068	0.02%
2019/12/13	1	35.30	16	35.37	35.60	-15	9,918	-0.15%
2019/12/12	23	36.32	151	36.16	35.50	-128	9,803	-1.31%	大賣/鉅額交易
2019/12/11	2	35.35	3	35.48	35.50	-1	9,404	-0.01%
2019/12/10	0	0.00	4	35.45	35.75	-4	9,363	-0.04%
2019/12/09	1	35.30	4	35.45	35.30	-3	9,240	-0.03%
2019/12/06	2	35.58	10	35.54	35.55	-8	9,233	-0.09%
2019/12/05	16	35.56	53	35.68	35.25	-37	9,090	-0.41%
2019/12/04	9	34.81	5	34.74	34.85	4	8,701	0.05%
2019/11/28	0	0.00	2	33.75	33.80	-2	8,410	-0.02%
2019/11/27	3	33.87	5	33.99	34.10	-2	8,529	-0.02%
2019/11/26	0	33.10	1	33.30	33.35	-1	8,500	-0.01%
2019/11/22	0	0.00	10	33.15	33.05	-10	8,719	-0.11%
2019/11/20	10	33.25	0	0.00	33.15	10	8,779	0.11%
2019/11/19	0	0.00	4	33.50	33.60	-4	8,826	-0.05%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/14	7	33.07	0	0.00	33.00	7	9,074	0.08%
2019/11/13	0	0.00	1	33.40	33.25	-1	9,090	-0.01%
2019/11/12	3	33.25	8	33.53	33.60	-5	9,106	-0.05%
2019/11/11	17	33.24	1	33.10	33.00	16	9,114	0.18%
2019/11/08	8	34.56	0	0.00	34.30	8	9,043	0.09%
2019/11/07	1	35.10	30	35.45	35.05	-29	9,033	-0.32%
2019/11/06	3	36.47	13	36.21	35.75	-10	9,078	-0.11%
2019/11/05	39	36.40	8	36.30	36.00	31	8,993	0.34%
2019/11/04	6	35.98	7	36.01	35.80	-1	8,863	-0.01%
2019/11/01	5	35.50	1	35.70	35.70	4	8,740	0.05%
2019/10/30	2	35.90	0	0.00	35.80	2	8,690	0.02%
2019/10/29	4	36.44	5	35.84	36.05	-1	8,683	-0.01%
2019/10/28	0	0.00	10	35.73	35.60	-10	8,555	-0.12%
2019/10/25	6	36.08	13	36.19	35.50	-7	8,580	-0.08%
2019/10/24	1	36.35	0	0.00	36.70	1	8,427	0.01%
2019/10/23	31	36.52	36	36.45	36.35	-5	8,296	-0.06%
2019/10/22	23	36.11	5	36.07	36.15	18	8,261	0.22%
2019/10/21	17	36.26	14	36.15	36.30	3	8,106	0.04%
2019/10/18	20	34.65	23	34.61	34.80	-3	7,458	-0.04%
2019/10/17	4	33.36	1	33.50	33.45	3	7,237	0.04%
2019/10/16	2	33.30	3	33.23	33.20	-1	7,345	-0.01%
2019/10/15	1	33.65	2	34.25	33.40	-1	7,326	-0.01%
2019/10/14	4	33.96	5	33.77	33.75	-1	7,233	-0.01%
2019/10/09	0	0.00	10	32.80	32.70	-10	7,081	-0.14%
2019/10/08	1	32.90	1	32.85	32.90	0	7,118	0.00%
2019/10/04	0	0.00	4	34.15	33.85	-4	7,280	-0.05%
2019/10/03	0	0.00	1	34.05	34.10	-1	7,323	-0.01%
2019/10/02	3	33.92	5	33.91	33.90	-2	7,419	-0.03%
2019/10/01	4	34.31	3	34.12	34.60	1	7,428	0.01%
2019/09/27	1	33.75	1	33.80	33.65	0	7,471	0.00%
2019/09/26	16	34.48	5	34.39	34.10	11	7,535	0.15%
2019/09/25	17	34.26	7	34.35	34.50	10	7,686	0.13%
2019/09/24	13	34.44	31	34.32	34.15	-18	7,755	-0.23%
2019/09/23	5	33.63	3	33.60	33.75	2	7,525	0.03%
2019/09/20	2	33.38	3	33.63	33.45	-1	7,554	-0.01%
2019/09/19	13	33.50	25	33.27	33.50	-12	7,653	-0.16%
2019/09/18	1	32.60	1	32.65	32.55	0	7,571	0.00%
2019/09/12	5	32.33	4	32.65	32.20	1	7,842	0.01%
2019/09/10	7.5	31.89	0	0.00	31.90	7.5	8,037	0.09%
2019/09/09	11	32.54	3	32.47	32.35	8	8,377	0.10%
2019/09/06	1	33.00	49	33.09	32.90	-48	8,430	-0.57%
2019/09/05	12	33.07	16	32.84	32.90	-4	8,426	-0.05%
2019/09/04	3	32.70	0	0.00	32.85	3	8,683	0.03%
2019/09/03	3	32.50	4	33.05	32.50	-1	8,754	-0.01%
2019/09/02	1	32.60	14	32.63	32.70	-13	8,710	-0.15%
2019/08/30	92	32.51	29	32.62	32.10	63	8,713	0.72%
2019/08/29	11	32.25	1	32.25	32.30	10	8,640	0.12%
2019/08/28	59	32.46	14	32.10	32.55	45	8,568	0.53%
2019/08/27	1	31.50	0	0.00	31.40	1	8,406	0.01%
2019/08/26	13	31.65	0	0.00	31.50	13	8,466	0.15%
2019/08/23	4.4	32.47	0	0.00	32.40	4.4	8,468	0.05%
2019/08/22	4	32.84	1	32.95	32.40	3	8,490	0.04%
2019/08/21	20	32.83	2	32.88	32.70	18	8,500	0.21%
2019/08/20	12.1	32.95	0	0.00	32.90	12.1	8,487	0.14%
2019/08/19	1	33.75	8	33.46	33.40	-7	8,459	-0.08%
2019/08/16	1	32.00	5	32.26	32.50	-4	8,412	-0.05%
2019/08/15	19	31.84	1	31.85	31.85	18	8,490	0.21%
2019/08/14	0	0.00	1	33.05	32.50	-1	8,552	-0.01%
2019/08/13	4	32.46	0	0.00	32.50	4	8,640	0.05%
2019/08/12	9	32.25	3	32.20	32.45	6	8,721	0.07%
2019/08/08	7	33.04	6	32.98	32.85	1	8,736	0.01%
2019/08/07	3	33.50	3	33.85	33.20	0	8,803	0.00%
2019/08/06	11	33.71	13	32.84	34.15	-2	8,983	-0.02%
2019/08/05	8	34.20	1	34.05	33.85	7	9,305	0.08%
2019/08/02	7	34.62	12	34.42	34.55	-5	9,570	-0.05%
2019/07/31	0	0.00	2	35.75	36.20	-2	9,932	-0.02%
2019/07/30	5	36.00	6	35.71	35.60	-1	9,958	-0.01%
2019/07/29	8	37.06	69.2	37.10	37.05	-61.2	9,899	-0.62%
2019/07/26	1	37.00	6	36.99	37.00	-5	9,916	-0.05%
2019/07/25	53	36.90	26	36.83	36.90	27	9,947	0.27%
2019/07/24	33	36.96	17	37.11	36.80	16	10,024	0.16%
2019/07/23	78	36.54	8	36.57	36.10	70	10,242	0.68%
2019/07/22	28	36.56	2	36.65	36.50	26	10,750	0.24%
2019/07/19	9	35.47	10.5	35.52	36.05	-1.5	11,077	-0.01%
2019/07/18	2	35.15	26	35.07	34.50	-24	11,053	-0.22%
2019/07/16	0	0.00	2	35.95	35.90	-2	11,708	-0.02%
2019/07/15	3	35.80	0	0.00	35.70	3	11,875	0.03%
2019/07/12	13	35.83	5	35.74	35.40	8	12,082	0.07%
2019/07/11	18	35.75	2	35.75	35.60	16	12,129	0.13%
2019/07/10	10	37.59	0	0.00	37.60	10	12,100	0.08%
2019/07/09	1	37.60	13	37.62	37.40	-12	12,054	-0.10%
2019/07/08	3	38.07	1	38.40	38.05	2	12,117	0.02%
2019/07/05	1	37.80	9	37.61	37.80	-8	12,158	-0.07%
2019/07/04	4	37.59	7.5	37.42	37.55	-3.5	12,166	-0.03%
2019/07/03	4	37.01	13	36.91	36.90	-9	12,483	-0.07%
2019/07/02	10	37.18	6	37.08	37.10	4	12,517	0.03%
2019/07/01	18	36.29	15	36.16	36.45	3	12,550	0.02%
2019/06/28	1	35.30	7	35.26	35.35	-6	12,808	-0.05%
2019/06/27	3	35.13	3.6	35.12	35.15	-0.6	13,119	0.00%
2019/06/26	42	34.65	37	34.55	34.70	5	13,074	0.04%
2019/06/25	9	35.17	2	35.50	35.30	7	13,030	0.05%
2019/06/24	2	35.60	5	35.72	36.00	-3	12,960	-0.02%
2019/06/21	0	0.00	12	35.36	35.05	-12	12,923	-0.09%
2019/06/20	6	35.98	7	36.01	35.70	-1	12,880	-0.01%
2019/06/19	1	35.50	14	35.49	35.55	-13	12,826	-0.10%
2019/06/18	5	35.09	5	35.68	35.05	0	12,825	0.00%
2019/06/17	21	35.62	10	35.69	35.50	11	12,844	0.09%
2019/06/14	3	34.47	8	34.89	34.40	-5	12,517	-0.04%
2019/06/13	5	34.34	0	0.00	34.25	5	12,543	0.04%
2019/06/12	13	34.83	18	35.04	34.60	-5	12,564	-0.04%
2019/06/11	6	33.77	2	33.75	34.05	4	12,406	0.03%
2019/06/10	1	33.25	0	0.00	33.25	1	12,391	0.01%
2019/06/06	5	32.78	0	0.00	32.80	5	12,525	0.04%
2019/06/05	6	33.85	3	34.00	33.10	3	12,542	0.02%
2019/06/04	14	33.51	27	33.43	33.50	-13	12,606	-0.10%
2019/06/03	0	0.00	12	33.04	33.25	-12	12,833	-0.09%
2019/05/31	4	33.78	17	33.69	33.50	-13	13,007	-0.10%
2019/05/30	28	33.02	1	33.05	33.15	27	13,059	0.21%
2019/05/29	0.5	32.45	0	0.00	32.30	0.5	13,289	0.00%
2019/05/28	1	32.80	2	32.88	32.95	-1	13,695	-0.01%
2019/05/27	3	33.03	0	0.00	32.90	3	14,182	0.02%
2019/05/24	1	33.05	4	33.48	33.05	-3	14,485	-0.02%
2019/05/23	5	33.21	1	33.20	33.30	4	14,617	0.03%
2019/05/22	7	34.06	4	34.76	33.90	3	14,824	0.02%
2019/05/21	6	33.64	3	33.70	33.90	3	15,197	0.02%
2019/05/20	9	32.89	3	32.83	33.05	6	15,278	0.04%
2019/05/17	10	34.01	2	33.85	33.80	8	15,570	0.05%
2019/05/16	0	0.00	2	34.48	33.80	-2	15,910	-0.01%
2019/05/15	5	35.16	1	35.05	34.90	4	16,886	0.02%
2019/05/14	3	34.47	1	34.30	35.25	2	17,494	0.01%
2019/05/13	22	34.32	4	33.93	33.80	18	17,719	0.10%
2019/05/10	4	37.19	1	36.40	36.60	3	17,580	0.02%
2019/05/09	15	37.36	4.1	37.75	37.25	10.9	17,423	0.06%
2019/05/08	8	38.86	5	38.87	38.90	3	17,313	0.02%
2019/05/07	0	0.00	3.1	38.52	38.40	-3.1	17,407	-0.02%
2019/05/06	2	38.75	2	38.15	38.15	0	17,976	0.00%
2019/05/03	12	39.42	16	39.35	39.35	-4	17,943	-0.02%
2019/05/02	17	39.00	0	0.00	38.90	17	17,968	0.09%
2019/04/30	2.1	38.56	3	38.68	39.05	-0.9	18,100	0.00%
2019/04/29	16	39.91	19	39.64	38.55	-3	17,988	-0.02%
2019/04/26	23	41.03	28	40.79	41.15	-5	17,730	-0.03%
2019/04/25	14	40.18	11	40.57	40.55	3	17,250	0.02%
2019/04/24	13	39.71	25	39.95	39.40	-12	16,889	-0.07%
2019/04/23	4	39.10	4	38.98	39.00	0	16,911	0.00%
2019/04/22	19	40.65	30	40.29	39.25	-11	17,008	-0.06%
2019/04/19	4	38.65	13	38.53	39.00	-9	16,563	-0.05%
2019/04/18	17	38.91	7	39.11	37.85	10	16,598	0.06%
2019/04/17	3	38.38	9	38.37	38.25	-6	16,622	-0.04%
2019/04/16	3	37.72	24	37.83	38.05	-21	16,677	-0.13%
2019/04/15	13	37.35	2	37.80	37.30	11	16,926	0.06%
2019/04/12	9	37.53	8	37.49	37.25	1	17,317	0.01%
2019/04/11	8	38.65	3	38.67	38.10	5	17,415	0.03%
2019/04/10	3	39.27	7	39.45	39.35	-4	17,356	-0.02%
2019/04/09	5	40.03	24.1	40.25	39.60	-19.1	17,404	-0.11%
2019/04/08	6.1	39.74	10	39.60	39.30	-3.9	17,317	-0.02%
2019/04/03	10	39.50	21	39.42	39.20	-11	17,378	-0.06%
2019/04/02	12	38.71	26	38.89	39.45	-14	17,400	-0.08%
2019/04/01	14	38.08	1	38.35	37.90	13	17,263	0.08%
2019/03/29	2	36.58	0	0.00	36.90	2	17,149	0.01%
2019/03/28	3	37.23	3	36.88	36.55	0	17,823	0.00%
2019/03/27	2	36.95	1	37.00	36.80	1	18,695	0.01%
2019/03/26	2	37.23	1	37.00	36.90	1	19,704	0.00%
2019/03/25	2	36.50	4	36.34	36.70	-2	20,382	-0.01%
2019/03/22	5	37.38	1	37.10	37.10	4	20,597	0.02%
2019/03/21	13	36.85	2	36.98	36.75	11	20,876	0.05%
2019/03/20	5	37.00	8	37.03	37.10	-3	21,208	-0.01%
2019/03/19	1	36.40	0	0.00	36.45	1	21,697	0.00%
2019/03/18	1	36.40	4	36.21	36.25	-3	22,043	-0.01%
2019/03/15	0	0.00	4.2	36.97	36.70	-4.2	22,301	-0.02%
2019/03/14	5	36.68	1	36.50	36.45	4	22,583	0.02%
2019/03/13	17	37.33	47	37.17	37.10	-30	23,091	-0.13%
2019/03/12	8	37.46	6	37.53	37.35	2	23,411	0.01%
2019/03/11	3	37.38	1	37.40	37.30	2	23,766	0.01%
2019/03/08	5	36.95	2	36.60	37.25	3	24,548	0.01%
2019/03/07	11	37.84	1	38.45	37.05	10	25,184	0.04%
2019/03/06	5	39.03	3	38.70	38.65	2	26,262	0.01%
2019/03/05	4	38.73	0	0.00	38.60	4	27,112	0.01%
2019/03/04	3	38.97	0.5	38.95	38.95	2.5	28,054	0.01%
2019/02/27	1	38.85	46	39.45	39.50	-45	28,110	-0.16%
2019/02/26	10	38.82	12	39.26	38.60	-2	28,202	-0.01%
2019/02/25	20	37.90	14	38.00	37.80	6	28,383	0.02%
2019/02/22	4	39.36	0	0.00	38.75	4	29,437	0.01%
2019/02/21	1	38.75	5	38.98	39.40	-4	29,463	-0.01%
2019/02/20	73	40.08	14	40.28	39.50	59	29,489	0.20%
2019/02/19	4	39.10	11	39.19	39.50	-7	29,660	-0.02%
2019/02/18	16	39.57	13	39.52	39.20	3	30,192	0.01%
2019/02/15	5	38.88	10	38.98	38.80	-5	30,612	-0.02%
2019/02/14	37	39.99	43	39.99	39.80	-6	30,775	-0.02%
2019/02/13	23	38.18	39	38.53	38.75	-16	30,306	-0.05%
2019/02/12	19	35.68	7	35.50	35.25	12	30,182	0.04%
2019/02/11	12	34.60	5	34.44	34.35	7	31,029	0.02%
2019/01/30	7	33.76	2	33.58	33.40	5	31,892	0.02%
2019/01/29	2	33.38	0	0.00	33.40	2	32,202	0.01%
2019/01/28	9	34.89	1	34.80	34.25	8	32,566	0.02%
2019/01/25	8	34.44	5	34.24	34.30	3	33,389	0.01%
2019/01/24	1	32.60	1	32.55	32.65	0	34,287	0.00%
2019/01/23	1	31.90	0	0.00	32.25	1	34,578	0.00%
2019/01/22	3	32.58	1	32.55	32.60	2	34,995	0.01%
2019/01/21	3	32.30	2	32.35	32.20	1	35,430	0.00%
2019/01/18	21	31.50	10	31.45	32.20	11	35,828	0.03%
2019/01/16	2	32.50	12	32.59	32.60	-10	36,365	-0.03%
2019/01/15	3	32.15	0	0.00	32.05	3	36,476	0.01%
2019/01/14	11	31.53	7	32.17	31.85	4	36,612	0.01%
2019/01/11	3	34.00	3	33.47	32.95	0	36,713	0.00%
2019/01/10	15	34.05	8	33.62	33.40	7	36,865	0.02%
2019/01/09	8	34.00	6	33.51	33.40	2	37,074	0.01%
2019/01/08	6	33.39	3	33.23	33.35	3	37,626	0.01%
2019/01/07	102	33.39	116	33.14	33.55	-14	37,762	-0.04%	大買/大賣/
2019/01/04	22	30.12	13	30.46	31.50	9	38,001	0.02%
2019/01/03	21	32.24	0	0.00	32.00	21	37,814	0.06%
2019/01/02	7	33.63	2	33.95	33.50	5	38,184	0.01%
2018/12/28	1	33.70	13	33.50	33.50	-12	38,634	-0.03%
2018/12/27	21	34.01	20	34.20	33.50	1	39,107	0.00%
2018/12/26	18	33.18	0	0.00	32.50	18	39,032	0.05%
2018/12/25	7	33.26	4	32.84	33.40	3	39,341	0.01%
2018/12/24	4	34.04	3	33.95	34.40	1	39,312	0.00%
2018/12/22	2	34.38	1	34.20	34.65	1	39,298	0.00%
2018/12/21	15	34.82	12	34.52	35.45	3	39,507	0.01%
2018/12/20	32	33.36	14	33.59	33.60	18	39,119	0.05%
2018/12/19	34	35.56	18	35.55	35.20	16	38,481	0.04%
2018/12/18	49	38.14	42	37.96	37.60	7	38,498	0.02%
2018/12/17	3	40.73	5	40.47	40.50	-2	38,648	-0.01%
2018/12/14	17	41.59	2	41.30	40.70	15	38,836	0.04%
2018/12/13	6	42.00	12	42.14	42.30	-6	38,818	-0.02%
2018/12/12	27	42.10	12	41.96	41.85	15	38,745	0.04%
2018/12/11	15	41.52	3	40.68	40.55	12	38,901	0.03%
2018/12/10	4	40.23	12	39.91	41.45	-8	39,090	-0.02%
2018/12/07	5	41.46	6	40.97	40.90	-1	39,058	0.00%
2018/12/06	12	41.16	18	41.26	40.15	-6	39,164	-0.02%
2018/12/05	11	41.96	5	41.76	41.90	6	39,076	0.02%
2018/12/04	14	44.19	39	43.72	43.20	-25	39,419	-0.06%
2018/12/03	5	44.55	7	44.79	44.20	-2	39,430	-0.01%
2018/11/30	12	42.70	34.2	42.92	43.20	-22.2	38,819	-0.06%
2018/11/29	37	41.71	52	41.95	42.50	-15	38,225	-0.04%
2018/11/28	12	40.13	43	40.41	39.85	-31	37,146	-0.08%
2018/11/27	69	39.53	72	39.38	39.40	-3	36,504	-0.01%
2018/11/26	12	38.20	13	37.88	38.20	-1	35,653	0.00%
2018/11/23	30	38.68	35	38.09	37.35	-5	35,760	-0.01%
2018/11/22	22	39.21	40	38.59	38.15	-18	35,578	-0.05%
2018/11/21	169	39.42	160	39.88	39.50	9	35,256	0.03%	大買/大賣/
2018/11/20	38	37.74	38	37.66	37.45	0	34,251	0.00%
2018/11/19	16	37.12	17	37.51	37.70	-1	34,401	0.00%
2018/11/16	41	38.04	37	37.21	36.75	4	34,265	0.01%
2018/11/15	14	36.86	18	36.93	37.70	-4	33,749	-0.01%
2018/11/14	7	37.29	27	37.76	37.00	-20	33,259	-0.06%
2018/11/13	15	36.93	10	37.29	38.35	5	32,871	0.02%
2018/11/12	25	37.02	27	37.68	37.80	-2	32,467	-0.01%
2018/11/09	23	36.77	21	36.68	37.00	2	32,209	0.01%
2018/11/08	77	37.20	49	36.47	36.25	28	31,899	0.09%
2018/11/07	18	34.35	28	34.98	35.80	-10	31,002	-0.03%
2018/11/06	3	32.20	2	32.05	32.55	1	30,328	0.00%
2018/11/05	49	33.35	27	33.93	34.05	22	30,079	0.07%
2018/11/02	23	33.33	35	33.20	33.30	-12	29,779	-0.04%
2018/11/01	127	32.98	138	33.18	32.75	-11	29,018	-0.04%	大買/大賣/
2018/10/31	3	30.30	4	31.28	31.40	-1	27,766	0.00%
2018/10/30	63	28.33	3	28.10	28.55	60	27,535	0.22%
2018/10/29	6	27.93	9	28.31	28.65	-3	27,409	-0.01%
2018/10/26	6	26.83	6	26.69	26.05	0	27,322	0.00%
2018/10/25	45	27.03	42	26.65	26.55	3	27,120	0.01%
2018/10/24	17	30.44	10	30.45	29.50	7	26,849	0.03%
2018/10/22	2	32.55	4	33.13	33.10	-2	26,588	-0.01%
2018/10/19	4	31.94	1	31.50	32.35	3	26,568	0.01%
2018/10/18	2	33.73	3	33.40	33.25	-1	26,457	0.00%
2018/10/17	40	34.34	35	33.29	33.10	5	26,349	0.02%
2018/10/16	19	33.79	9	33.48	33.25	10	26,327	0.04%
2018/10/15	1	31.95	1	32.35	32.00	0	26,269	0.00%
2018/10/12	28	32.13	9	32.26	31.85	19	26,475	0.07%
2018/10/11	5	31.98	1	32.20	31.80	4	26,210	0.02%
2018/10/09	19	35.85	6	35.58	35.30	13	26,240	0.05%
2018/10/08	9	35.91	4	35.61	35.15	5	26,051	0.02%
2018/10/05	30	37.72	5	37.92	36.80	25	25,907	0.10%
2018/10/04	6	40.23	1	40.40	40.00	5	25,635	0.02%
2018/10/03	7	41.52	4	42.36	40.40	3	25,839	0.01%
2018/10/02	7	43.39	8.5	42.99	42.60	-1.5	26,084	-0.01%
2018/10/01	2	43.30	3	42.82	43.20	-1	26,286	0.00%
2018/09/28	0	0.00	47	43.35	43.50	-47	26,732	-0.18%
2018/09/27	5	42.36	3	43.28	42.20	2	26,709	0.01%
2018/09/26	1	44.25	5	43.86	43.80	-4	27,040	-0.01%
2018/09/25	45	44.77	54	44.77	44.15	-9	26,956	-0.03%
2018/09/21	59	42.93	59	43.46	43.85	0	26,206	0.00%
2018/09/20	17	41.29	9	41.49	40.75	8	25,600	0.03%
2018/09/19	6	40.62	6	42.06	40.20	0	25,686	0.00%
2018/09/18	31	41.03	7	41.42	40.95	24	25,896	0.09%
2018/09/17	13	41.53	11	41.88	42.40	2	26,186	0.01%
2018/09/14	10	40.67	33	40.03	41.45	-23	25,773	-0.09%
2018/09/13	10	38.17	2	39.65	37.70	8	25,506	0.03%
2018/09/12	18	38.34	7	38.59	38.65	11	25,568	0.04%
2018/09/11	3	39.33	9	39.62	39.60	-6	25,723	-0.02%
2018/09/10	11	39.14	4	38.89	37.45	7	25,491	0.03%
2018/09/07	10	43.30	7	42.35	41.50	3	25,119	0.01%
2018/09/06	13	45.12	16	44.55	44.00	-3	25,060	-0.01%
2018/09/05	0	0.00	2	44.68	44.55	-2	25,627	-0.01%
2018/09/04	13	43.92	2	43.60	43.85	11	27,102	0.04%
2018/09/03	19	44.67	7	43.38	43.55	12	27,874	0.04%
2018/08/31	9	46.33	10	46.32	47.25	-1	28,015	0.00%
2018/08/30	19	48.33	12	48.28	47.50	7	28,162	0.02%
2018/08/29	7	47.16	19	46.72	47.60	-12	28,205	-0.04%
2018/08/28	11	47.71	8	47.89	47.10	3	28,746	0.01%
2018/08/27	4	45.08	19	45.29	47.20	-15	28,901	-0.05%
2018/08/24	15	43.91	30	44.66	42.95	-15	29,383	-0.05%
2018/08/23	2	46.58	3	46.95	46.40	-1	30,829	0.00%
2018/08/22	15	47.00	15	47.14	47.10	0	31,632	0.00%
2018/08/21	13	47.47	2	47.43	47.00	11	33,184	0.03%
2018/08/20	38	47.85	55	47.54	47.00	-17	34,269	-0.05%
2018/08/17	6	51.32	9	51.29	51.80	-3	34,573	-0.01%
2018/08/16	3	50.40	4	50.95	51.20	-1	34,777	0.00%
2018/08/15	10	51.26	2.1	52.15	50.20	7.9	35,119	0.02%
2018/08/14	27	52.57	13	52.56	53.50	14	35,718	0.04%
2018/08/13	15	54.67	13	53.24	53.60	2	35,970	0.01%
2018/08/10	2	59.60	12	60.34	58.80	-10	36,641	-0.03%
2018/08/09	7	58.76	7	59.00	59.60	0	38,103	0.00%
2018/08/08	46	59.75	36	58.60	58.60	10	39,838	0.03%
2018/08/07	15	59.76	15	59.73	59.50	0	40,602	0.00%
2018/08/03	19	57.25	16	57.15	57.80	3	42,958	0.01%
2018/08/02	22	58.23	3.3	59.75	56.50	18.7	43,259	0.04%
2018/08/01	2	61.65	1	63.50	61.80	1	43,841	0.00%
2018/07/31	4	62.25	0	0.00	63.00	4	45,167	0.01%
2018/07/30	7	62.41	2	62.65	61.80	5	45,338	0.01%
2018/07/27	6	63.30	7.6	63.70	64.60	-1.6	45,469	0.00%
2018/07/26	10	64.00	13	63.79	63.30	-3	45,878	-0.01%
2018/07/25	3	63.50	5	63.38	63.00	-2	46,171	0.00%
2018/07/24	7	62.84	3	62.43	62.90	4	46,194	0.01%
2018/07/23	7	60.57	2	61.50	62.80	5	46,073	0.01%
2018/07/20	46	64.82	42	63.24	62.40	4	46,066	0.01%
2018/07/19	11	63.71	14	63.97	64.00	-3	45,727	-0.01%
2018/07/18	2	62.30	22	62.30	61.50	-20	46,120	-0.04%
2018/07/16	11	63.63	13	63.84	64.30	-2	47,402	0.00%
2018/07/13	8	63.56	27	63.16	62.30	-19	48,285	-0.04%
2018/07/12	27	62.51	37	62.17	62.10	-10	47,998	-0.02%
2018/07/11	12	61.05	11	61.87	62.00	1	47,915	0.00%
2018/07/10	18	61.08	29	61.40	62.40	-11	47,730	-0.02%
2018/07/09	13	58.37	18	58.74	57.80	-5	47,682	-0.01%
2018/07/06	32	55.21	34	56.89	58.70	-2	47,345	0.00%
2018/07/05	2	53.50	10	54.30	53.90	-8	46,923	-0.02%
2018/07/04	76	55.56	178	53.53	53.00	-102	46,768	-0.22%	大賣/鉅額交易
2018/07/03	40	59.23	16.1	59.09	58.10	23.9	46,387	0.05%
2018/07/02	15	60.47	12	59.50	59.10	3	46,387	0.01%
2018/06/29	9	61.27	12	61.38	62.30	-3	46,271	-0.01%
2018/06/28	63	61.96	29	62.33	60.80	34	46,268	0.07%
2018/06/27	50	61.05	45	60.76	61.60	5	45,965	0.01%
2018/06/26	81	60.00	70.1	60.17	60.70	10.9	45,735	0.02%
2018/06/25	28	58.64	40.6	58.75	57.60	-12.6	45,247	-0.03%
2018/06/22	26.1	60.47	10	59.70	59.70	16.1	45,234	0.04%
2018/06/21	33	62.43	9	62.91	62.50	24	45,060	0.05%
2018/06/20	58	62.31	62	62.13	60.60	-4	44,997	-0.01%
2018/06/19	136	64.95	18	65.02	64.50	118	44,847	0.26%	大買/鉅額交易
2018/06/15	32	67.80	30	68.25	66.60	2	44,751	0.00%
2018/06/14	23	67.71	103	66.18	68.10	-80	44,648	-0.18%	大賣/
2018/06/13	47	68.14	49	68.99	67.00	-2	44,859	0.00%
2018/06/12	79	72.11	75	72.50	70.00	4	44,681	0.01%
2018/06/11	33	67.33	56	67.94	69.70	-23	43,257	-0.05%
2018/06/08	44	62.95	40	62.71	63.40	4	42,538	0.01%
2018/06/07	36	65.76	16	65.76	65.00	20	42,363	0.05%
2018/06/06	13.5	65.73	35	65.58	66.00	-21.5	42,989	-0.05%
2018/06/05	32	64.49	29	63.32	63.70	3	43,474	0.01%
2018/06/04	23	67.43	19	67.17	67.30	4	42,688	0.01%
2018/06/01	119	67.92	118	68.45	67.10	1	42,378	0.00%	大買/大賣/
2018/05/31	92	70.77	90	71.22	69.90	2	41,822	0.00%
2018/05/30	22	67.05	51	67.36	67.80	-29	40,393	-0.07%
2018/05/29	46	67.42	37	67.53	66.40	9	39,562	0.02%
2018/05/28	48	64.21	33	64.08	64.80	15	37,968	0.04%
2018/05/25	42	60.20	50	60.48	60.50	-8	36,847	-0.02%
2018/05/24	31	59.14	9.1	59.19	59.30	21.9	36,381	0.06%
2018/05/23	47	59.23	12	59.24	58.90	35	36,141	0.10%
2018/05/22	64	60.63	40	60.07	58.50	24	35,613	0.07%
2018/05/21	43	62.97	65	63.07	62.60	-22	34,997	-0.06%
2018/05/18	86	61.91	50	61.99	63.20	36	34,507	0.10%
2018/05/17	53	62.89	70	62.29	61.20	-17	33,760	-0.05%
2018/05/16	60	60.71	69	61.96	62.00	-9	32,460	-0.03%
2018/05/15	27	57.38	24	57.51	57.30	3	31,009	0.01%
2018/05/14	62	56.72	81.4	56.62	58.10	-19.4	30,392	-0.06%
2018/05/11	100	54.91	77	54.95	52.90	23	29,133	0.08%
2018/05/10	48	52.76	47.2	52.02	53.50	0.8	27,993	0.00%
2018/05/09	57	52.94	61.5	53.23	52.50	-4.5	27,547	-0.02%
2018/05/08	25	53.30	93	53.27	53.80	-68	26,881	-0.25%
2018/05/07	38	49.40	20.1	48.61	50.00	17.9	25,652	0.07%
2018/05/04	64	47.44	23	47.79	47.25	41	25,600	0.16%
2018/05/03	30	49.74	10	49.67	48.75	20	25,913	0.08%
2018/05/02	21	48.60	21	48.70	48.90	0	25,992	0.00%
2018/04/30	9	46.85	3	46.80	46.80	6	26,032	0.02%
2018/04/27	8	46.48	8	46.56	46.50	0	27,327	0.00%
2018/04/26	47	47.82	55	47.42	45.90	-8	28,276	-0.03%
2018/04/25	26	46.31	43	46.43	47.60	-17	28,445	-0.06%
2018/04/24	81	48.81	51	47.45	46.25	30	29,126	0.10%
2018/04/23	68	49.84	50	49.99	48.80	18	28,557	0.06%
2018/04/20	75	48.83	33	49.00	48.70	42	28,578	0.15%
2018/04/19	11	47.36	88	48.09	49.10	-77	27,712	-0.28%
2018/04/18	1	44.95	5	44.40	44.65	-4	26,756	-0.01%
2018/04/17	29	45.08	18	44.74	44.05	11	26,930	0.04%
2018/04/16	11	45.92	17	45.93	45.50	-6	27,170	-0.02%
2018/04/13	24	46.22	62	46.01	45.65	-38	27,575	-0.14%
2018/04/12	11	44.73	2	44.75	44.90	9	27,359	0.03%
2018/04/11	43	45.53	30	45.70	45.05	13	28,225	0.05%
2018/04/10	26	44.71	10	44.99	44.60	16	28,851	0.06%
2018/04/09	38	44.39	17	44.31	43.80	21	29,531	0.07%
2018/04/03	4	43.56	4	43.95	44.25	0	29,498	0.00%
2018/04/02	5	43.35	4	43.24	43.05	1	29,804	0.00%
2018/03/31	17	43.88	8	43.99	44.00	9	29,953	0.03%
2018/03/30	16	45.93	20	45.06	44.70	-4	30,304	-0.01%
2018/03/29	57	46.34	32	45.96	45.50	25	30,876	0.08%
2018/03/28	28	46.09	16	45.80	45.80	12	30,715	0.04%
2018/03/27	28	46.92	30	47.04	47.15	-2	30,879	-0.01%
2018/03/26	13	45.45	6	45.40	45.75	7	31,408	0.02%
2018/03/23	14	45.23	19	44.97	45.00	-5	31,596	-0.02%
2018/03/22	53	47.71	53	47.80	47.05	0	31,550	0.00%
2018/03/21	35	47.38	28	47.12	47.00	7	31,458	0.02%
2018/03/20	29	46.79	23	47.18	47.25	6	31,677	0.02%
2018/03/19	33	48.49	22	48.08	47.65	11	31,851	0.03%
2018/03/16	7	48.14	26	48.34	47.20	-19	31,592	-0.06%
2018/03/15	22	46.85	15	46.62	47.00	7	31,638	0.02%
2018/03/14	10	47.76	4	47.25	46.90	6	31,960	0.02%
2018/03/13	11	48.02	42	48.44	48.55	-31	32,804	-0.09%
2018/03/12	54	48.33	26	48.06	47.75	28	33,151	0.08%
2018/03/09	58	45.70	169	46.42	47.50	-111	33,111	-0.34%	大賣/鉅額交易
2018/03/08	9.2	43.18	4	43.14	43.20	5.2	33,139	0.02%
2018/03/07	27	42.55	30	42.75	42.70	-3	33,542	-0.01%
2018/03/06	33	42.63	25.1	42.62	42.40	7.9	33,993	0.02%
2018/03/05	19	41.87	8	42.48	41.40	11	34,392	0.03%
2018/03/02	6	44.16	10	44.05	44.10	-4	34,552	-0.01%
2018/03/01	1	44.65	6	44.77	45.00	-5	35,135	-0.01%
2018/02/27	10	45.15	1	45.20	45.30	9	35,753	0.03%
2018/02/26	3	45.68	5	45.55	45.50	-2	36,140	-0.01%
2018/02/23	3	44.35	8	44.69	44.50	-5	36,662	-0.01%
2018/02/22	8	44.51	2	44.40	44.15	6	38,036	0.02%
2018/02/21	31	44.93	27	44.97	45.00	4	39,623	0.01%
2018/02/12	6	43.97	6	43.36	43.00	0	39,949	0.00%
2018/02/09	9	42.00	7	42.94	42.90	2	40,294	0.00%
2018/02/08	35	44.04	22	43.44	43.50	13	40,591	0.03%
2018/02/07	129	45.96	115	45.27	45.10	14	40,855	0.03%	大買/大賣/
2018/02/06	31	43.61	19	42.97	42.50	12	41,706	0.03%
2018/02/05	14	45.39	24	45.81	47.20	-10	43,336	-0.02%
2018/02/02	5	47.35	7	47.04	47.20	-2	44,680	0.00%
2018/02/01	19	48.46	10	48.75	48.00	9	46,364	0.02%
2018/01/31	11	47.24	46	47.40	48.00	-35	47,867	-0.07%
2018/01/30	32	49.06	32	48.93	48.60	0	48,603	0.00%
2018/01/29	45	49.66	37	49.69	49.85	8	48,644	0.02%
2018/01/26	38	49.57	40	49.69	49.00	-2	48,988	0.00%
2018/01/25	57.2	50.56	23	50.91	49.50	34.2	48,892	0.07%
2018/01/24	34	52.49	21.2	52.25	52.30	12.8	48,813	0.03%
2018/01/23	41	53.60	40	54.32	52.40	1	49,067	0.00%
2018/01/22	18	51.36	97	52.58	53.60	-79	48,434	-0.16%
2018/01/19	16	48.38	22	48.48	48.75	-6	49,111	-0.01%
2018/01/18	28	48.24	58	48.43	47.90	-30	49,222	-0.06%
2018/01/17	14	47.43	6	46.87	46.90	8	49,485	0.02%
2018/01/16	49	47.35	61.1	47.86	47.05	-12.1	50,360	-0.02%
2018/01/15	28	46.33	26	46.27	47.00	2	51,050	0.00%
2018/01/12	44	46.79	21	46.74	45.90	23	51,888	0.04%
2018/01/11	11	45.70	12	46.13	46.20	-1	52,157	0.00%
2018/01/10	25	46.51	27	45.97	45.85	-2	52,303	0.00%
2018/01/09	21	46.75	29.2	46.88	47.25	-8.2	52,530	-0.02%
2018/01/08	12	46.06	9	46.11	45.05	3	52,941	0.01%
2018/01/05	50	47.90	51	47.62	47.15	-1	53,817	0.00%
2018/01/04	29	44.84	39	45.19	46.50	-10	54,411	-0.02%
2018/01/03	18	44.51	70	44.06	43.95	-52	53,809	-0.10%
2018/01/02	18	42.41	11	42.29	42.35	7	53,322	0.01%