合晶 (6182)-富邦-員林券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/10	0	0.00	2	39.95	39.95	-2	2,954	-0.07%
2024/05/08	17	38.50	21	38.91	38.80	-4	2,934	-0.14%
2024/05/07	0	0.00	7	39.20	39.20	-7	2,925	-0.24%
2024/05/06	8	38.77	0	0.00	39.00	8	2,927	0.27%
2024/05/03	2.3	39.07	2	39.45	38.85	0.3	2,924	0.01%
2024/05/02	8.1	39.08	0	0.00	39.20	8.1	2,949	0.27%
2024/04/30	0	0.00	2	39.60	39.50	-2	2,935	-0.07%
2024/04/29	1	39.25	0	0.00	39.50	1	2,941	0.03%
2024/04/26	8	39.12	0	0.00	39.20	8	2,937	0.27%
2024/04/25	1	39.15	23	39.13	39.20	-22	2,940	-0.75%
2024/04/24	0	0.00	2	38.95	39.00	-2	2,969	-0.07%
2024/04/23	3	38.62	4	38.70	38.55	-1	3,016	-0.03%
2024/04/22	0	0.00	1	38.75	38.95	-1	3,017	-0.03%
2024/04/19	12	38.76	2	39.30	38.85	10	3,009	0.33%
2024/04/18	0.1	39.65	0	0.00	39.70	0.1	2,977	0.00%
2024/04/17	28	39.97	1	40.25	39.75	27	2,966	0.91%
2024/04/16	10	39.42	2	39.30	38.90	8	2,945	0.27%
2024/04/15	0	0.00	3	39.97	40.10	-3	2,945	-0.10%
2024/04/12	4	39.58	0	0.00	39.45	4	2,947	0.14%
2024/04/11	1	39.60	0.3	39.85	39.55	0.7	2,967	0.02%
2024/04/10	14	40.17	0	0.00	39.95	14	3,008	0.47%
2024/04/09	0.1	40.10	0	0.00	39.90	0.1	3,025	0.00%
2024/04/08	1	40.00	1	40.05	40.00	0	3,039	0.00%
2024/04/03	2	39.73	0	0.00	39.95	2	3,069	0.07%
2024/04/02	1	39.55	0	0.00	40.15	1	3,112	0.03%
2024/04/01	2	39.90	27	39.91	39.90	-25	3,203	-0.78%
2024/03/29	7	38.86	0	0.00	39.00	7	3,209	0.22%
2024/03/28	0.1	39.30	5	39.20	38.80	-5	3,278	-0.15%
2024/03/27	2	38.90	0	0.00	39.00	2	3,324	0.06%
2024/03/26	2	38.83	0	0.00	38.75	2	3,388	0.06%
2024/03/25	4.4	39.51	0	0.00	39.10	4.4	3,432	0.13%
2024/03/22	9.1	39.75	0	0.00	39.70	9.1	3,537	0.26%
2024/03/21	26	40.21	28	40.13	40.00	-2	3,678	-0.05%
2024/03/20	9	40.23	6	40.41	40.15	3	3,999	0.08%
2024/03/19	4	39.96	3	40.03	39.60	1	4,036	0.02%
2024/03/18	8	38.85	1	38.90	38.80	7	4,353	0.16%
2024/03/15	11	39.84	2	39.85	39.70	9	4,579	0.20%
2024/03/13	17	41.81	86	40.83	40.70	-69	4,537	-1.52%
2024/03/12	23	41.34	3	41.27	41.20	20	4,493	0.45%
2024/03/11	64	42.10	14	42.10	41.60	50	4,453	1.12%
2024/03/08	18.2	42.43	38.3	42.35	42.35	-20.1	4,322	-0.47%
2024/03/07	16	40.03	0	0.00	39.95	16	3,985	0.40%
2024/03/06	7	39.86	0	0.00	39.85	7	3,958	0.18%
2024/03/05	0.2	40.25	0	0.00	40.10	0.2	3,980	0.01%
2024/03/04	3	40.23	0	0.00	40.10	3	3,992	0.08%
2024/03/01	0.6	40.00	1	40.20	39.90	-0.4	4,022	-0.01%
2024/02/29	3	39.95	0	0.00	39.80	3	4,017	0.07%
2024/02/27	0	0.00	3	40.38	39.90	-3	4,006	-0.07%
2024/02/26	2.2	40.55	0	0.00	40.40	2.2	3,992	0.05%
2024/02/22	0.1	41.25	21.2	41.42	41.20	-21.1	3,963	-0.53%
2024/02/21	1.1	41.20	0	0.00	41.20	1.1	3,965	0.03%
2024/02/20	0	0.00	10	41.60	41.30	-10	3,960	-0.25%
2024/02/19	2	41.70	2	41.75	41.70	0	3,969	0.00%
2024/02/16	7	41.35	2	41.38	41.40	5	3,966	0.13%
2024/02/15	0	0.00	2	41.03	41.20	-2	3,965	-0.05%
2024/02/05	4	40.60	0	40.95	40.70	4	3,961	0.10%
2024/02/02	0	40.95	0	0.00	41.00	0	3,969	0.00%
2024/02/01	23	40.86	0	0.00	41.00	23	4,014	0.57%
2024/01/30	1	40.61	0	0.00	40.55	1	4,055	0.03%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	4	41.64	0	0.00	41.50	4	4,137	0.10%
2024/01/24	0	0.00	1	42.40	42.35	-1	4,158	-0.02%
2024/01/23	1	42.25	0	42.40	42.30	1	4,234	0.02%
2024/01/22	0	42.60	0	0.00	42.55	0	4,248	0.00%
2024/01/19	1	41.95	1	42.20	42.15	0	4,291	0.00%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	0	42.48	0	0.00	42.20	0	4,333	0.00%
2024/01/15	6	43.41	0	0.00	43.15	6	4,308	0.14%
2024/01/12	6	42.53	0	0.00	42.75	6	4,315	0.14%
2024/01/11	0	0.00	2	42.60	42.80	-2	4,325	-0.05%
2024/01/10	1.1	42.50	1	42.35	42.35	0.1	4,351	0.00%
2024/01/09	4	42.96	2	43.00	43.05	2	4,338	0.05%
2024/01/05	10	43.22	0	0.00	43.05	10	4,347	0.23%
2024/01/04	13.1	43.22	0	0.00	43.25	13.1	4,341	0.30%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	6.1	43.91	0	0.00	43.55	6.1	4,277	0.14%
2023/12/27	0	0.00	4	43.85	43.95	-4	4,250	-0.09%
2023/12/26	0	0.00	1	44.05	44.15	-1	4,172	-0.02%
2023/12/25	11.1	43.76	0	0.00	43.75	11.1	4,130	0.27%
2023/12/22	3	44.02	4	44.05	44.10	-1	4,096	-0.02%
2023/12/21	6	44.12	7	44.26	44.05	-1	4,051	-0.02%
2023/12/20	5.1	44.90	0	0.00	44.65	5.1	3,989	0.13%
2023/12/19	6.3	44.90	0	0.00	45.00	6.3	3,943	0.16%
2023/12/18	10	46.64	9	47.55	46.05	1	3,839	0.03%
2023/12/15	172	48.52	194.1	48.32	48.05	-22.1	3,768	-0.59%	大買/大賣/
2023/12/14	0.1	46.35	3	46.80	47.40	-2.9	3,495	-0.08%
2023/12/13	143	47.58	119.3	46.72	46.45	23.7	3,474	0.68%	大買/大賣/
2023/12/12	54.1	46.93	119	46.76	47.60	-64.9	3,179	-2.04%	大賣/
2023/12/11	2	44.25	31	44.21	44.20	-29	2,933	-0.99%
2023/12/08	0	0.00	27	44.57	44.50	-27	2,993	-0.90%
2023/12/07	6	44.01	0	0.00	43.80	6	3,090	0.19%
2023/12/06	2	44.53	0	0.00	44.35	2	3,137	0.06%
2023/12/05	5.1	44.50	12	44.70	44.45	-6.9	3,194	-0.22%
2023/12/04	20	45.33	0	0.00	45.00	20	3,281	0.61%
2023/12/01	2	45.00	0	0.00	45.10	2	3,339	0.06%
2023/11/30	5	45.46	6	45.14	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	1.1	45.10	45.20	-1.1	3,346	-0.03%
2023/11/28	0	0.00	2	44.90	44.85	-2	3,332	-0.06%
2023/11/22	2	43.65	0	0.00	43.70	2	3,317	0.06%
2023/11/21	3	44.15	1.5	43.88	43.60	1.5	3,334	0.04%
2023/11/20	0	0.00	1	44.10	44.05	-1	3,340	-0.03%
2023/11/16	0	0.00	3	43.72	43.80	-3	3,373	-0.09%
2023/11/15	10	43.19	0	0.00	43.00	10	3,371	0.30%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.50	0	0.00	42.90	1	3,449	0.03%
2023/11/09	47	42.39	45	42.40	42.40	2	3,456	0.06%
2023/11/08	1	43.15	1	43.60	43.15	0	3,457	0.00%
2023/11/07	1.1	43.10	1	43.00	43.00	0.1	3,444	0.00%
2023/11/06	38	43.27	31	43.50	43.50	7	3,448	0.20%
2023/11/03	19	44.99	0	0.00	44.85	19	3,442	0.55%
2023/11/01	0.1	44.00	1	44.50	44.60	-1	3,501	-0.03%
2023/10/31	69	43.94	72	43.65	43.60	-3	3,473	-0.09%
2023/10/30	4	45.41	1	45.15	45.10	3	3,470	0.09%
2023/10/27	1	46.40	0	0.00	45.80	1	3,464	0.03%
2023/10/26	68.1	45.40	69	45.55	45.45	-0.9	3,495	-0.03%
2023/10/25	1	46.60	5	46.52	46.15	-4	3,467	-0.12%
2023/10/24	3	46.53	7.3	46.55	46.70	-4.3	3,475	-0.12%
2023/10/23	0	0.00	1	46.05	46.00	-1	3,507	-0.03%
2023/10/20	2	46.10	11	46.25	46.00	-9	3,539	-0.25%
2023/10/19	1	45.80	6	45.55	45.90	-5	3,586	-0.14%
2023/10/17	6	46.09	10	46.35	46.05	-4	3,611	-0.11%
2023/10/16	5	46.23	1	46.35	46.35	4	3,738	0.11%
2023/10/13	2	46.58	4.2	46.68	46.50	-2.2	3,861	-0.06%
2023/10/12	25	45.12	19	45.70	45.85	6	3,963	0.15%
2023/10/11	21	45.26	21	45.06	45.05	0	4,050	0.00%
2023/10/05	4	45.70	0	0.00	46.00	4	4,280	0.09%
2023/10/02	2	44.65	1	44.65	45.00	1	4,520	0.02%
2023/09/28	1	44.30	0	0.00	44.00	1	4,614	0.02%
2023/09/27	7	44.24	0	0.00	44.00	7	4,641	0.15%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	6	44.97	0	0.00	44.95	6	4,702	0.13%
2023/09/22	0	0.00	3	45.30	45.20	-3	4,714	-0.06%
2023/09/21	3	44.85	1	45.20	44.85	2	4,742	0.04%
2023/09/20	41	44.77	44.4	45.30	44.90	-3.4	4,817	-0.07%
2023/09/19	35.2	46.53	11	46.31	45.70	24.2	4,900	0.49%
2023/09/18	13	47.11	1	47.20	46.70	12	4,853	0.25%
2023/09/15	6.6	46.65	10	46.45	46.50	-3.4	4,802	-0.07%
2023/09/14	2	46.00	12	46.18	46.00	-10	4,750	-0.21%
2023/09/13	4.1	45.96	6	46.05	45.90	-1.9	4,749	-0.04%
2023/09/12	1.1	45.65	4	45.48	45.65	-2.9	4,776	-0.06%
2023/09/11	5	44.65	1	45.00	44.40	4	4,792	0.08%
2023/09/08	4	44.76	11	44.33	44.85	-7	5,009	-0.14%
2023/09/07	1	44.60	4.2	45.01	44.85	-3.2	4,970	-0.06%
2023/09/06	0	0.00	1.1	43.82	44.30	-1.1	4,892	-0.02%
2023/09/05	0	43.55	12	43.68	43.55	-12	4,848	-0.25%
2023/09/04	1	43.00	0	43.05	43.20	1	4,859	0.02%
2023/09/01	0	0.00	4	43.10	43.10	-4	4,864	-0.08%
2023/08/31	1	42.70	8	42.82	42.60	-7	4,871	-0.14%
2023/08/28	1.1	42.00	3	42.08	42.00	-1.9	4,910	-0.04%
2023/08/25	16	41.87	15	41.80	42.15	1	4,910	0.02%
2023/08/24	0	41.67	0.3	41.80	41.75	-0.3	4,913	-0.01%
2023/08/23	5	41.95	0	0.00	42.00	5	4,928	0.10%
2023/08/22	0.3	41.79	0	0.00	41.65	0.3	4,921	0.01%
2023/08/21	0	0.00	6	41.13	41.10	-6	4,900	-0.12%
2023/08/18	0	41.05	0	0.00	41.25	0	4,893	0.00%
2023/08/17	3	40.45	7	40.49	40.80	-4	4,877	-0.08%
2023/08/16	1	39.45	1	39.90	39.90	0	4,857	0.00%
2023/08/15	5	39.12	2	39.38	39.25	3	4,833	0.06%
2023/08/14	2.1	39.40	7	38.98	39.25	-4.9	4,827	-0.10%
2023/08/11	1	40.25	1	39.95	39.95	0	4,795	0.00%
2023/08/10	4	40.05	2	40.00	40.00	2	4,773	0.04%
2023/08/09	20.4	40.73	2	40.48	40.45	18.4	4,724	0.39%
2023/08/08	2.3	41.72	0	0.00	41.50	2.3	4,637	0.05%
2023/08/04	12	42.16	11	42.87	42.70	1	4,583	0.02%
2023/08/02	3	42.07	0.1	42.90	42.45	2.9	4,603	0.06%
2023/08/01	12	42.74	2.6	42.72	43.05	9.4	4,540	0.21%
2023/07/31	6.1	42.90	2.2	42.53	42.50	3.8	4,534	0.08%
2023/07/28	7	43.65	2	43.50	43.50	5	4,463	0.11%
2023/07/27	1	43.25	4	43.68	43.60	-3	4,464	-0.07%
2023/07/26	5.1	42.71	2	42.60	42.75	3.1	4,454	0.07%
2023/07/25	4	43.40	2	44.00	43.55	2	4,430	0.05%
2023/07/24	10.1	43.32	7	43.52	43.05	3.1	4,423	0.07%
2023/07/21	2	44.70	6	44.64	44.40	-4	4,421	-0.09%
2023/07/20	1	45.65	1	45.65	45.60	0	4,426	0.00%
2023/07/19	8.1	46.24	3	45.60	45.60	5	4,456	0.11%
2023/07/18	16	48.93	16	48.38	48.60	0	4,399	0.00%
2023/07/17	6	48.82	3	48.80	48.90	3	4,293	0.07%
2023/07/14	7	47.66	5	47.97	48.45	2	4,239	0.05%
2023/07/13	8	48.16	24.7	47.70	47.35	-16.7	4,166	-0.40%
2023/07/12	17	48.44	17	48.01	48.10	0	4,123	0.00%
2023/07/11	8	47.76	5	47.71	47.80	3	4,014	0.07%
2023/07/10	2	47.48	4	47.14	47.30	-2	3,981	-0.05%
2023/07/07	67.1	46.65	65	46.67	46.70	2.1	3,963	0.05%
2023/07/06	26.3	47.51	1.2	47.84	47.75	25.1	3,922	0.64%
2023/07/05	0.1	47.10	2	47.08	47.35	-1.9	3,870	-0.05%
2023/07/04	0	0.00	4	47.00	46.75	-4	3,838	-0.10%
2023/07/03	5	47.52	2	47.40	47.30	3	3,841	0.08%
2023/06/30	1	46.70	11	47.15	47.30	-10	3,822	-0.26%
2023/06/29	43	46.88	50	46.94	46.95	-7	3,842	-0.18%
2023/06/28	9	47.18	8	47.06	47.20	1	3,834	0.03%
2023/06/27	6	46.69	9.1	47.10	46.60	-3.1	3,836	-0.08%
2023/06/26	0	0.00	2	46.35	46.15	-2	3,751	-0.05%
2023/06/21	1.2	46.15	0	0.00	46.15	1.2	3,831	0.03%
2023/06/20	11	46.24	0	0.00	45.95	11	3,980	0.28%
2023/06/19	1	46.25	12	46.38	46.25	-11	4,117	-0.27%
2023/06/16	11	46.25	3.2	46.52	46.65	7.8	4,269	0.18%
2023/06/15	34	46.04	39	46.30	46.40	-5	4,270	-0.12%
2023/06/14	13	45.89	9	46.15	46.30	4	4,244	0.10%
2023/06/13	2	44.58	0	0.00	44.50	2	4,099	0.05%
2023/06/12	2	44.00	5	43.85	43.85	-3	4,195	-0.07%
2023/06/09	2	43.88	16	43.94	43.90	-14	4,224	-0.33%
2023/06/08	35	44.37	32	44.08	44.05	3	4,254	0.07%
2023/06/07	0	0.00	1	44.75	45.20	-1	4,335	-0.02%
2023/06/06	6.2	45.03	0	0.00	45.20	6.2	4,371	0.14%
2023/06/05	2	45.28	4	45.49	45.40	-2	4,430	-0.05%
2023/06/02	1	45.20	1	45.20	44.75	0	4,433	0.00%
2023/06/01	2	44.65	0.1	44.80	44.65	1.9	4,454	0.04%
2023/05/31	1	44.95	0	0.00	44.95	1	4,466	0.02%
2023/05/30	1	45.00	0	0.00	44.95	1	4,461	0.02%
2023/05/29	2	44.58	4	44.79	44.80	-2	4,461	-0.04%
2023/05/26	1	44.30	2	44.08	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	2	44.03	44.05	-2	4,447	-0.04%
2023/05/23	1	44.10	10	44.25	44.10	-9	4,510	-0.20%
2023/05/22	1	43.85	0	0.00	43.70	1	4,504	0.02%
2023/05/19	3.2	43.36	2	43.45	43.20	1.2	4,523	0.03%
2023/05/18	0	0.00	6	43.33	43.50	-6	4,597	-0.13%
2023/05/17	2	43.05	2	43.00	43.00	0	4,643	0.00%
2023/05/16	1	42.70	0	0.00	42.80	1	4,638	0.02%
2023/05/15	0.1	42.30	0	0.00	42.25	0.1	4,660	0.00%
2023/05/12	5	42.20	0	0.00	42.40	5	4,730	0.11%
2023/05/11	9	42.15	6	42.10	42.05	3	4,834	0.06%
2023/05/09	6	42.74	4	43.06	42.60	2	4,975	0.04%
2023/05/08	0	0.00	1	43.90	43.80	-1	4,988	-0.02%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/04	17.1	43.97	16	43.95	43.95	1.1	5,109	0.02%
2023/05/03	4	44.09	0	0.00	44.10	4	5,198	0.08%
2023/05/02	7.5	44.12	1	44.20	44.00	6.5	5,268	0.12%
2023/04/28	7	43.42	2	43.18	43.20	5	5,378	0.09%
2023/04/27	4	43.04	4	43.13	43.20	0	5,360	0.00%
2023/04/26	5	42.41	1	42.30	42.50	4	5,334	0.08%
2023/04/25	1	43.44	7	42.86	42.55	-6	5,320	-0.11%
2023/04/24	4	43.61	2	43.60	43.55	2	5,314	0.04%
2023/04/21	4.4	44.45	12	44.65	44.10	-7.6	5,301	-0.14%
2023/04/20	5	45.59	62	45.35	45.15	-57	5,273	-1.08%
2023/04/19	6	45.38	15	45.25	45.25	-9	5,337	-0.17%
2023/04/18	12	46.37	1	46.20	46.15	11	5,261	0.21%
2023/04/17	3	46.20	1	46.20	46.15	2	5,238	0.04%
2023/04/14	0	46.85	3	46.80	46.70	-3	5,182	-0.06%
2023/04/13	15.1	47.41	60	47.39	46.85	-44.9	5,147	-0.87%
2023/04/12	0	0.00	8	48.23	48.35	-8	5,035	-0.16%
2023/04/11	9	48.74	5	48.52	48.30	4	4,993	0.08%
2023/04/10	11	48.58	1	47.80	48.65	10	4,980	0.20%
2023/04/07	2	47.93	3	47.85	47.90	-1	4,918	-0.02%
2023/04/06	1	47.80	3	47.60	47.60	-2	4,906	-0.04%
2023/03/31	0	0.00	10	49.20	48.50	-10	4,867	-0.21%
2023/03/30	1	48.55	0	0.00	48.65	1	4,837	0.02%
2023/03/29	2	48.25	1	47.95	48.00	1	4,819	0.02%
2023/03/28	2	48.18	6	48.92	48.10	-4	4,807	-0.08%
2023/03/27	4	48.75	3.2	49.06	48.90	0.8	4,706	0.02%
2023/03/24	7	49.43	3	49.40	49.35	4	4,633	0.09%
2023/03/23	8	49.22	14.1	48.72	49.55	-6.1	4,531	-0.13%
2023/03/22	10	48.32	12	48.25	48.90	-2	4,355	-0.05%
2023/03/21	8	48.19	16	48.10	47.70	-8	4,191	-0.19%
2023/03/20	20	46.57	11	47.19	47.20	9	4,007	0.22%
2023/03/17	53	46.70	0	0.00	46.20	53	3,945	1.34%
2023/03/16	2	46.45	1	46.70	46.45	1	3,860	0.03%
2023/03/15	14	45.44	3	46.25	45.95	11	3,782	0.29%
2023/03/14	1	45.10	2	44.30	44.90	-1	3,738	-0.03%
2023/03/13	5.1	44.56	0	0.00	44.75	5.1	3,733	0.14%
2023/03/10	6	45.82	9	46.03	45.40	-3	3,731	-0.08%
2023/03/09	23	46.69	1	46.20	46.20	22	3,782	0.58%
2023/03/08	16	46.83	5	46.59	46.90	11	3,772	0.29%
2023/03/07	7	46.25	1	46.20	46.10	6	3,742	0.16%
2023/03/06	3	45.98	5	45.90	46.05	-2	3,738	-0.05%
2023/03/03	4	44.90	2	45.00	45.00	2	3,738	0.05%
2023/03/02	1	45.20	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.55	2	45.10	45.10	0	3,897	0.00%
2023/02/24	2	45.12	0	0.00	44.90	2	3,889	0.05%
2023/02/23	1	45.26	1	45.35	45.35	0	3,899	0.00%
2023/02/22	4	45.04	6	45.08	45.15	-2	3,948	-0.05%
2023/02/21	0	0.00	1	46.00	45.85	-1	3,949	-0.03%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/17	3	46.12	1	46.25	46.25	2	4,126	0.05%
2023/02/16	2	45.48	11	45.65	46.45	-9	4,165	-0.22%
2023/02/15	15	45.00	4	44.96	45.05	11	4,284	0.26%
2023/02/14	4.3	45.21	1	45.05	45.05	3.3	4,354	0.08%
2023/02/13	15	45.15	17	45.32	45.15	-2	4,433	-0.05%
2023/02/10	23	45.97	16	46.75	45.70	7	4,528	0.15%
2023/02/09	17	46.84	26	46.64	46.65	-9	4,594	-0.20%
2023/02/08	10	46.30	22	46.48	46.15	-12	4,578	-0.26%
2023/02/07	22	46.02	12	45.84	46.20	10	4,562	0.22%
2023/02/06	1	44.75	2	44.88	44.70	-1	4,616	-0.02%
2023/02/03	2	45.73	14	45.56	45.55	-12	4,610	-0.26%
2023/02/02	7	46.01	7	46.10	46.10	0	4,610	0.00%
2023/02/01	19	45.43	6	45.43	45.50	13	4,585	0.28%
2023/01/31	11	44.79	11	44.67	44.85	0	4,618	0.00%
2023/01/30	6	43.48	9	43.83	44.50	-3	4,570	-0.07%
2023/01/17	2	42.18	1	42.10	42.10	1	4,472	0.02%
2023/01/13	2	42.68	3	41.82	41.80	-1	4,593	-0.02%
2023/01/12	7	42.85	6	42.74	42.55	1	4,600	0.02%
2023/01/11	3	43.58	2	43.40	43.40	1	4,613	0.02%
2023/01/10	8	43.60	10	43.62	43.90	-2	4,666	-0.04%
2023/01/09	5	44.21	5	44.00	44.25	0	4,683	0.00%
2023/01/06	4	42.05	2	42.25	42.50	2	4,652	0.04%
2023/01/05	1	42.00	2	41.98	41.65	-1	4,758	-0.02%
2023/01/04	3	41.57	0	0.00	41.75	3	4,822	0.06%
2022/12/30	4	41.19	0	0.00	40.80	4	4,942	0.08%
2022/12/29	5	40.58	3	40.90	41.00	2	5,014	0.04%
2022/12/28	6	41.18	3	40.75	40.75	3	5,203	0.06%
2022/12/27	4	42.23	4	42.15	42.15	0	5,257	0.00%
2022/12/26	0	0.00	1	41.80	41.80	-1	5,361	-0.02%
2022/12/23	2	41.23	6	41.80	41.80	-4	5,471	-0.07%
2022/12/22	4	41.95	0	0.00	41.95	4	5,563	0.07%
2022/12/21	2	42.20	0	0.00	41.65	2	5,752	0.03%
2022/12/20	2	43.10	1	42.60	41.85	1	6,069	0.02%
2022/12/19	2	43.63	5	43.39	43.40	-3	6,280	-0.05%
2022/12/16	3	43.72	1	43.65	43.65	2	6,368	0.03%
2022/12/15	3	44.83	0	0.00	44.60	3	6,395	0.05%
2022/12/14	2	44.68	1	44.80	44.80	1	6,467	0.02%
2022/12/13	3	44.17	5	43.92	43.85	-2	6,483	-0.03%
2022/12/12	1.1	43.70	0	0.00	43.75	1.1	6,505	0.02%
2022/12/09	10	44.71	2	44.25	44.25	8	6,550	0.12%
2022/12/08	4.5	44.74	2	44.85	44.85	2.5	6,563	0.04%
2022/12/07	2	45.43	3.5	44.84	44.75	-1.5	6,595	-0.02%
2022/12/06	15	46.95	3	46.32	46.00	12	6,609	0.18%
2022/12/05	8	47.68	0	0.00	47.70	8	6,613	0.12%
2022/12/02	21	47.60	8	47.95	47.60	13	6,622	0.20%
2022/12/01	11	47.42	10	47.91	47.70	1	6,644	0.02%
2022/11/30	14	45.81	3	45.97	45.95	11	6,594	0.17%
2022/11/29	4	44.69	4.5	44.83	45.20	-0.5	6,728	-0.01%
2022/11/28	7	45.78	1	45.55	45.55	6	6,740	0.09%
2022/11/25	1.5	46.53	2	46.33	45.90	-0.5	6,802	-0.01%
2022/11/24	3	46.17	15	46.24	46.50	-12	6,820	-0.18%
2022/11/23	6	46.44	2	45.20	45.20	4	6,795	0.06%
2022/11/22	0	45.60	0	0.00	45.65	0	6,842	0.00%
2022/11/21	2	46.10	9	46.02	45.85	-7	7,128	-0.10%
2022/11/18	1	46.20	4	46.01	45.65	-3	7,432	-0.04%
2022/11/17	7	46.07	15	46.20	46.20	-8	7,423	-0.11%
2022/11/16	11	45.95	16.3	45.92	46.10	-5.3	7,464	-0.07%
2022/11/15	2	45.40	2	45.75	46.00	0	7,430	0.00%
2022/11/14	2	44.95	5	45.00	45.00	-3	7,468	-0.04%
2022/11/11	12	44.90	19.3	45.53	44.75	-7.3	7,530	-0.10%
2022/11/10	1	42.81	11	43.70	43.80	-10	7,430	-0.13%
2022/11/09	6	42.74	7	42.86	43.00	-1	7,527	-0.01%
2022/11/08	10	42.68	3	42.65	42.25	7	7,570	0.09%
2022/11/07	5	42.01	2.1	42.35	42.35	2.9	7,805	0.04%
2022/11/04	0.1	41.50	18	41.84	42.20	-17.9	8,032	-0.22%
2022/11/03	3	41.42	0	0.00	41.40	3	8,027	0.04%
2022/11/02	3	40.93	1	41.20	41.00	2	8,098	0.02%
2022/11/01	0	0.00	4	40.16	40.20	-4	8,034	-0.05%
2022/10/31	5	39.94	10	39.93	39.90	-5	8,129	-0.06%
2022/10/28	18	39.19	6	39.59	39.05	12	8,131	0.15%
2022/10/27	14	39.34	17	39.64	39.95	-3	8,121	-0.04%
2022/10/26	3	38.33	2	37.60	37.60	1	8,063	0.01%
2022/10/25	6	38.93	6	38.53	38.30	0	8,072	0.00%
2022/10/24	4	39.58	6	40.05	38.95	-2	8,111	-0.03%
2022/10/21	6	38.69	2	39.05	39.05	4	8,078	0.05%
2022/10/20	5	38.65	8	38.99	38.70	-3	8,089	-0.04%
2022/10/19	2	39.80	1	39.01	39.00	1	8,105	0.01%
2022/10/18	5.1	39.69	5.1	39.94	39.55	0	8,090	0.00%
2022/10/17	0.2	37.67	0.2	38.64	39.80	0	8,162	0.00%
2022/10/14	3	38.28	2.1	38.49	38.95	0.9	8,231	0.01%
2022/10/13	6.2	37.46	16	37.38	36.40	-9.8	8,282	-0.12%
2022/10/12	8	38.59	1	38.70	38.70	7	8,242	0.08%
2022/10/11	7.1	38.46	6.1	38.70	38.40	1	8,291	0.01%
2022/10/07	2.2	40.63	32	40.75	40.60	-29.8	8,336	-0.36%
2022/10/06	1	41.67	1	41.10	41.10	0	8,352	0.00%
2022/10/05	32	41.13	36.1	41.47	40.80	-4.1	8,345	-0.05%
2022/10/04	1.5	39.87	66.2	39.79	39.90	-64.7	8,311	-0.78%
2022/10/03	13.1	38.45	1.1	38.86	38.60	12	8,391	0.14%
2022/09/30	7.1	39.01	8.3	38.38	39.45	-1.2	8,407	-0.01%
2022/09/29	18	38.68	25.1	38.79	38.30	-7.1	8,428	-0.08%
2022/09/28	4.6	38.34	11.2	38.56	37.90	-6.6	8,439	-0.08%
2022/09/27	7.1	39.12	28.5	39.27	40.30	-21.4	8,331	-0.26%
2022/09/26	45.8	41.00	20.2	40.15	40.15	25.6	8,083	0.32%
2022/09/23	9.2	44.54	17	44.52	44.60	-7.8	7,976	-0.10%
2022/09/22	16.2	45.12	14.1	45.59	45.80	2.2	7,992	0.03%
2022/09/21	8.1	45.98	23	45.47	45.35	-15	7,978	-0.19%
2022/09/20	3.3	46.72	0	0.00	46.60	3.3	7,971	0.04%
2022/09/19	3.1	46.95	8.1	47.18	46.80	-5	8,015	-0.06%
2022/09/16	19.2	47.48	5	47.68	47.25	14.2	8,045	0.18%
2022/09/15	6	48.66	7.1	49.29	48.25	-1	8,114	-0.01%
2022/09/14	10.1	48.30	0.4	48.64	48.80	9.7	8,186	0.12%
2022/09/13	12	48.91	1.1	49.41	48.90	10.9	8,228	0.13%
2022/09/12	10.2	49.32	21.3	49.33	49.30	-11.1	8,309	-0.13%
2022/09/08	0	0.00	2	47.95	48.00	-2	8,404	-0.02%
2022/09/07	20	46.65	1	46.60	46.50	19	8,480	0.22%
2022/09/06	58.1	48.64	55.1	47.47	47.30	3	8,494	0.04%
2022/09/05	64.4	49.28	45	48.53	48.50	19.4	8,483	0.23%
2022/09/02	20.1	51.35	24.1	51.02	51.00	-4	8,479	-0.05%
2022/09/01	47.3	51.08	3.1	51.10	51.10	44.2	8,484	0.52%
2022/08/31	0.1	51.70	0.1	52.30	52.20	0	8,464	0.00%
2022/08/30	34	51.43	28.1	51.67	52.00	5.9	8,477	0.07%
2022/08/29	40.2	50.60	32.1	50.68	50.70	8.1	8,441	0.10%
2022/08/26	15.2	53.68	10.2	53.53	52.70	5	8,393	0.06%
2022/08/25	14.1	52.94	35.3	52.41	53.60	-21.2	8,176	-0.26%
2022/08/24	19.1	50.50	3.1	50.35	50.30	16	7,970	0.20%
2022/08/23	11.1	50.15	8.1	50.11	50.70	3	8,204	0.04%
2022/08/22	6.1	51.05	1	51.40	50.80	5.1	8,484	0.06%
2022/08/19	43.2	51.95	6.1	52.03	51.60	37.1	8,626	0.43%
2022/08/18	19.1	50.51	37.2	51.26	51.50	-18	8,886	-0.20%
2022/08/17	4.2	50.98	16	51.21	50.90	-11.9	8,984	-0.13%
2022/08/16	24.1	51.35	10.1	51.14	51.00	14	9,064	0.15%
2022/08/15	17.1	50.07	17.1	50.09	50.20	0	8,954	0.00%
2022/08/12	37.2	50.30	12.9	50.31	50.30	24.3	8,964	0.27%
2022/08/11	20.1	49.17	40.6	49.14	49.60	-20.6	8,792	-0.23%
2022/08/10	2.2	47.01	4.1	47.56	47.60	-1.9	8,698	-0.02%
2022/08/09	13.5	47.04	34.1	46.89	47.10	-20.6	8,845	-0.23%
2022/08/08	2.1	45.57	0	0.00	45.95	2.1	9,344	0.02%
2022/08/05	8	45.90	4.2	46.42	46.50	3.8	9,800	0.04%
2022/08/04	4.2	44.80	4	44.63	45.30	0.1	9,801	0.00%
2022/08/03	8.1	45.68	4	45.16	45.10	4.1	9,954	0.04%
2022/08/02	7.2	45.41	3.1	45.57	45.45	4.1	10,187	0.04%
2022/08/01	1.1	47.16	0	0.00	47.15	1.1	10,426	0.01%
2022/07/29	2	47.70	1.1	47.74	47.75	0.9	10,543	0.01%
2022/07/28	26	47.72	4.1	47.36	47.00	21.9	10,780	0.20%
2022/07/27	5.1	46.51	1.1	46.24	47.15	4	10,957	0.04%
2022/07/26	9.2	46.51	6	46.99	45.90	3.2	10,981	0.03%
2022/07/25	26.1	47.46	29	47.51	47.55	-2.9	11,009	-0.03%
2022/07/22	13.1	48.36	4.1	48.63	48.10	9	11,136	0.08%
2022/07/21	37	48.42	21.2	48.30	48.95	15.9	11,207	0.14%
2022/07/20	8	47.61	19	47.62	47.25	-11	11,225	-0.10%
2022/07/19	9.1	46.18	5.1	46.54	46.55	4	11,345	0.04%
2022/07/18	6	47.98	9	48.08	48.20	-3	11,402	-0.03%
2022/07/15	5	47.30	6.1	47.04	47.55	-1.1	11,364	-0.01%
2022/07/14	7.1	45.62	0.3	45.74	46.15	6.9	11,335	0.06%
2022/07/13	12	45.03	5.2	44.99	44.80	6.8	11,443	0.06%
2022/07/12	10.4	44.57	5	43.96	44.00	5.4	11,600	0.05%
2022/07/11	10.1	47.13	17.2	47.35	47.30	-7.1	11,749	-0.06%
2022/07/08	7.2	46.53	4.2	45.93	46.40	3	11,789	0.03%
2022/07/07	5.4	44.07	3.1	45.03	44.90	2.3	11,800	0.02%
2022/07/06	20.4	44.42	6.2	43.46	43.30	14.2	12,100	0.12%
2022/07/05	3	45.57	7.3	45.33	46.00	-4.3	12,371	-0.03%
2022/07/04	4.1	44.56	2.1	44.56	44.55	2	12,364	0.02%
2022/07/01	28.3	46.07	8.5	45.93	45.05	19.8	12,365	0.16%
2022/06/30	76.3	48.95	38.1	48.05	48.05	38.2	12,273	0.31%
2022/06/29	4.1	50.28	3.1	50.35	50.50	1	12,324	0.01%
2022/06/28	2.1	51.79	0.2	51.38	51.00	1.9	12,440	0.02%
2022/06/27	4	51.98	1.1	52.39	52.40	2.9	12,592	0.02%
2022/06/24	5.1	50.60	10.4	50.64	50.50	-5.3	12,776	-0.04%
2022/06/23	19.2	50.16	8.2	49.84	49.95	11.1	13,229	0.08%
2022/06/22	4.1	51.47	5	50.46	50.20	-0.9	14,000	-0.01%
2022/06/21	7	51.34	3.1	51.46	52.40	3.9	14,530	0.03%
2022/06/20	3.2	51.80	8	51.33	50.20	-4.8	14,839	-0.03%
2022/06/17	11.2	52.56	0.1	52.20	52.60	11.1	14,885	0.07%
2022/06/16	10.4	56.40	3	54.93	54.60	7.4	14,888	0.05%
2022/06/15	4	57.30	5.1	57.25	57.00	-1.1	14,993	-0.01%
2022/06/14	23.3	57.68	4.3	57.33	58.40	19.1	15,309	0.12%
2022/06/13	7.4	58.04	4	57.83	57.70	3.4	15,378	0.02%
2022/06/10	1.1	60.34	6	60.38	60.50	-4.9	15,371	-0.03%
2022/06/09	5	61.06	6	61.05	61.00	-1	15,626	-0.01%
2022/06/08	9	61.76	8	61.40	60.80	1	15,664	0.01%
2022/06/07	3	61.00	0	0.00	61.30	3	15,905	0.02%
2022/06/06	2.1	61.05	0	0.00	61.00	2.1	16,035	0.01%
2022/06/02	3	61.41	1	61.90	61.60	2	16,288	0.01%
2022/06/01	4.3	61.76	8	61.66	61.60	-3.7	16,483	-0.02%
2022/05/31	21	62.53	25.1	62.32	62.30	-4.1	16,488	-0.03%
2022/05/30	4	62.55	16.1	62.33	62.00	-12.1	16,441	-0.07%
2022/05/27	5.1	61.00	3	60.87	60.70	2.1	16,268	0.01%
2022/05/26	17.1	60.85	17	60.88	60.00	0.1	16,175	0.00%
2022/05/25	5	58.62	10.1	59.10	59.80	-5.1	15,883	-0.03%
2022/05/24	8.1	58.56	31	58.08	57.50	-22.9	15,892	-0.14%
2022/05/23	4	59.55	1	59.60	59.40	3	15,785	0.02%
2022/05/20	13	58.99	13	59.56	59.60	0	15,830	0.00%
2022/05/19	8	58.49	13.1	58.34	59.60	-5.1	15,801	-0.03%
2022/05/18	38	60.22	38	59.25	59.30	0	15,781	0.00%
2022/05/17	7	58.87	8	59.24	60.10	-1	15,738	-0.01%
2022/05/16	34.2	60.10	39	60.15	58.60	-4.9	15,715	-0.03%
2022/05/13	8	58.61	13.1	58.66	59.70	-5.1	15,340	-0.03%
2022/05/12	8.1	56.54	9.1	55.63	55.50	-1	15,166	-0.01%
2022/05/11	52.1	57.60	37	57.11	56.90	15	15,825	0.09%
2022/05/10	18	55.54	15	56.07	58.00	3	16,239	0.02%
2022/05/09	5.1	56.78	6	56.25	56.60	-0.9	16,322	-0.01%
2022/05/06	27	55.22	23	55.48	55.50	4	16,342	0.02%
2022/05/05	117	57.84	109.1	58.20	57.80	7.9	16,717	0.05%	大買/大賣/
2022/05/04	7.1	55.75	1	55.61	55.60	6.1	16,714	0.04%
2022/05/03	7	55.36	2	55.55	55.50	5	16,822	0.03%
2022/04/29	3	54.94	2	55.05	54.30	1	17,101	0.01%
2022/04/28	1	54.21	2	54.60	54.70	-1	17,318	-0.01%
2022/04/27	31	52.12	4	53.70	53.80	27	17,354	0.16%
2022/04/26	2	54.90	4.1	55.23	54.70	-2	17,287	-0.01%
2022/04/25	9.1	54.85	14.1	55.55	54.20	-5	17,357	-0.03%
2022/04/22	6.5	58.11	15.2	58.73	57.90	-8.8	17,523	-0.05%
2022/04/21	0	0.00	3.1	59.97	59.90	-3.1	17,766	-0.02%
2022/04/20	13.2	59.06	0	0.00	58.90	13.2	18,011	0.07%
2022/04/19	18.3	60.65	14	60.24	59.30	4.3	18,412	0.02%
2022/04/18	10.1	59.47	19	59.59	59.00	-8.9	18,403	-0.05%
2022/04/15	14.3	58.84	7.2	59.02	58.40	7.1	18,432	0.04%
2022/04/14	4	61.35	10.1	61.08	60.80	-6.1	18,655	-0.03%
2022/04/13	17	62.25	6	62.03	62.40	11	18,634	0.06%
2022/04/12	69.2	61.33	67	61.40	60.90	2.2	18,821	0.01%
2022/04/11	93.2	64.87	39	63.44	62.60	54.2	18,728	0.29%
2022/04/08	48.1	68.00	26.1	68.00	68.00	22.1	18,893	0.12%
2022/04/07	1	68.00	13	68.62	68.00	-12	18,970	-0.06%
2022/04/06	8.1	68.58	2	69.10	69.40	6.1	19,232	0.03%
2022/04/01	9.1	67.75	8	67.89	69.00	1.1	19,662	0.01%
2022/03/31	6.3	69.17	2	68.95	68.90	4.3	19,841	0.02%
2022/03/30	4	69.98	2	70.50	69.80	2	19,946	0.01%
2022/03/29	16.2	69.91	6	70.37	70.00	10.2	20,416	0.05%
2022/03/28	37.8	68.91	20	69.04	70.50	17.8	20,327	0.09%
2022/03/25	57.3	72.23	21.1	71.48	71.10	36.2	20,092	0.18%
2022/03/24	75.2	77.16	38	77.53	76.30	37.2	19,374	0.19%
2022/03/23	67.5	78.86	67.6	79.08	79.00	-0.1	19,064	0.00%
2022/03/22	5	76.50	12.1	76.99	77.20	-7.1	19,631	-0.04%
2022/03/21	2	76.05	5	76.28	75.80	-3	19,753	-0.02%
2022/03/18	22.6	74.34	21	75.18	75.30	1.6	20,122	0.01%
2022/03/17	40	72.66	52.1	74.47	74.90	-12.1	20,327	-0.06%
2022/03/16	40	71.40	44.1	70.46	70.40	-4.1	20,662	-0.02%
2022/03/15	6.3	70.73	9	70.33	70.20	-2.7	21,408	-0.01%
2022/03/14	19	73.27	19	73.49	72.50	0	23,269	0.00%
2022/03/11	8	70.31	17	70.86	71.40	-9	23,531	-0.04%
2022/03/10	3.8	72.08	8	71.29	71.70	-4.2	24,096	-0.02%
2022/03/09	44.1	68.84	30.3	68.61	68.60	13.8	24,579	0.06%
2022/03/08	8.1	70.30	7	69.77	68.10	1.1	25,744	0.00%
2022/03/07	32.2	72.56	0	0.00	72.00	32.2	27,870	0.12%
2022/03/04	1	76.40	10.3	77.10	76.50	-9.3	30,560	-0.03%
2022/03/03	5.3	77.03	4	77.85	77.40	1.3	32,162	0.00%
2022/03/02	9	75.67	11	75.73	76.30	-2	33,425	-0.01%
2022/03/01	0.3	75.00	4.1	74.64	75.20	-3.8	35,505	-0.01%
2022/02/25	6	72.03	5	72.06	72.40	1	37,159	0.00%
2022/02/24	62.1	73.69	69.5	71.67	71.50	-7.4	37,706	-0.02%
2022/02/23	2	75.40	12.1	75.76	75.80	-10.1	38,556	-0.03%
2022/02/22	21.1	74.93	9.1	74.94	74.90	12.1	38,753	0.03%
2022/02/21	8.1	77.55	3	77.41	77.30	5	38,827	0.01%
2022/02/18	4	76.77	10.1	77.30	78.30	-6.1	39,120	-0.02%
2022/02/17	18.1	77.60	16	77.27	77.00	2.1	39,815	0.01%
2022/02/16	3.1	78.57	6.1	78.86	78.10	-3	39,830	-0.01%
2022/02/15	19.1	78.84	14	78.25	77.80	5	40,095	0.01%
2022/02/14	51.2	78.23	99	78.64	77.80	-47.9	40,215	-0.12%
2022/02/11	29.5	79.16	31.2	79.80	79.70	-1.7	40,771	0.00%
2022/02/10	69.1	77.03	15.3	77.49	78.10	53.8	40,750	0.13%
2022/02/09	6.1	74.90	13	74.88	74.70	-6.9	40,664	-0.02%
2022/02/08	24.1	72.57	21	72.87	73.00	3.1	41,039	0.01%
2022/02/07	91.2	73.43	71	73.42	73.40	20.2	40,868	0.05%
2022/01/26	34	74.71	33	76.58	76.80	1	40,695	0.00%
2022/01/25	15	75.55	28.1	76.13	75.40	-13.1	41,051	-0.03%
2022/01/24	253	74.74	255.1	75.09	75.30	-2.1	41,508	-0.01%	大買/大賣/
2022/01/21	24.1	74.99	23	74.47	73.10	1.1	41,929	0.00%
2022/01/20	70	76.44	67	77.30	77.60	3	41,885	0.01%
2022/01/19	45.2	77.27	38	77.07	77.10	7.2	41,826	0.02%
2022/01/18	12.1	79.40	19	80.00	78.60	-6.9	41,937	-0.02%
2022/01/17	28	78.94	32.1	79.83	79.30	-4.1	41,950	-0.01%
2022/01/14	83.2	77.15	46	77.74	78.10	37.2	42,033	0.09%
2022/01/13	9	79.42	16.1	79.90	79.60	-7.1	42,427	-0.02%
2022/01/12	138.2	81.13	132.6	80.58	78.20	5.6	42,420	0.01%	大買/大賣/
2022/01/11	14.1	78.80	18	78.39	78.30	-3.9	42,167	-0.01%
2022/01/10	34.1	77.32	36	79.84	80.00	-1.9	42,243	0.00%
2022/01/07	114.2	78.15	121	78.64	78.50	-6.8	42,337	-0.02%	大買/大賣/
2022/01/06	16	82.06	15	82.24	82.90	1	41,989	0.00%
2022/01/05	50.8	83.33	44	83.00	82.50	6.8	42,144	0.02%
2022/01/04	16	85.01	19.1	85.32	85.50	-3.1	42,220	-0.01%
2022/01/03	78	86.89	54	86.81	84.80	24	42,114	0.06%
2021/12/30	6.1	85.32	8	85.21	85.50	-1.9	42,011	0.00%
2021/12/29	20	85.38	21	85.42	85.00	-1	42,044	0.00%
2021/12/28	33	85.00	36	84.91	84.20	-3	41,934	-0.01%
2021/12/27	8.2	84.75	14	84.65	84.70	-5.8	41,756	-0.01%
2021/12/24	11	83.26	11	82.86	82.50	0	41,692	0.00%
2021/12/23	108.1	84.38	105.3	83.73	83.20	2.8	41,679	0.01%	大買/大賣/
2021/12/22	12	81.82	13	81.49	81.00	-1	41,410	0.00%
2021/12/21	48.2	81.11	39	81.03	81.20	9.2	41,428	0.02%
2021/12/20	23	82.62	18	82.84	82.20	5	41,361	0.01%
2021/12/17	40	82.66	36	82.95	82.40	4	41,536	0.01%
2021/12/16	109	85.25	106	85.25	84.50	3	41,773	0.01%	大買/大賣/
2021/12/15	40.2	81.81	38	81.93	81.80	2.2	41,044	0.01%
2021/12/14	45.1	80.73	44	81.43	81.60	1.1	41,013	0.00%
2021/12/13	37	83.29	29	83.35	82.80	8	40,747	0.02%
2021/12/10	45.2	85.15	31	85.17	84.90	14.2	40,474	0.04%
2021/12/09	59.4	86.65	28	86.79	84.60	31.4	39,901	0.08%
2021/12/08	311.6	88.17	316.3	88.00	88.40	-4.7	39,235	-0.01%	大買/大賣/
2021/12/07	49	83.66	33	83.92	84.30	16	37,600	0.04%
2021/12/06	61.2	84.26	57	83.87	83.30	4.2	37,365	0.01%
2021/12/03	40	86.23	28	85.86	86.50	12	37,287	0.03%
2021/12/02	95	85.91	139	85.99	85.40	-44	37,252	-0.12%	大賣/
2021/12/01	78	86.14	82.9	85.78	86.70	-4.9	36,316	-0.01%
2021/11/30	217.2	85.55	240.2	85.45	81.80	-23	34,565	-0.07%	大買/大賣/
2021/11/29	98.1	78.64	79	81.13	84.90	19.1	32,731	0.06%
2021/11/26	86	77.83	58.1	77.80	77.20	27.9	31,324	0.09%
2021/11/25	87.2	77.54	47.1	77.71	79.70	40.1	30,253	0.13%
2021/11/24	52	75.94	93.2	76.17	76.40	-41.2	28,302	-0.15%
2021/11/23	48	69.80	27	69.70	69.50	21	27,223	0.08%
2021/11/22	27	70.21	56.2	70.60	71.20	-29.2	27,501	-0.11%
2021/11/19	8	68.21	8	68.14	67.30	0	27,702	0.00%
2021/11/18	41	68.23	36	67.79	67.70	5	27,758	0.02%
2021/11/17	26	68.72	13	68.72	68.90	13	27,904	0.05%
2021/11/16	29	69.46	47	69.78	68.20	-18	27,849	-0.06%
2021/11/15	9	67.48	5	67.54	67.40	4	27,355	0.01%
2021/11/12	37.8	67.12	26	66.90	66.80	11.8	27,411	0.04%
2021/11/11	20	68.61	9.1	68.78	68.60	10.9	27,191	0.04%
2021/11/10	32.1	70.13	59.5	70.15	69.60	-27.4	27,049	-0.10%
2021/11/09	125	69.38	128.6	69.31	68.30	-3.6	26,377	-0.01%	大買/大賣/
2021/11/08	52.1	67.41	40.4	66.77	66.60	11.7	25,834	0.05%
2021/11/05	95.5	67.42	123.1	67.11	66.30	-27.6	25,599	-0.11%	大賣/
2021/11/04	7	64.43	34.2	64.75	64.70	-27.2	25,211	-0.11%
2021/11/03	73	64.89	64	65.05	64.10	9	25,388	0.04%
2021/11/02	37	66.45	137.2	65.41	65.50	-100.2	25,396	-0.39%	大賣/
2021/11/01	129	67.76	130.1	67.92	68.00	-1.1	25,138	0.00%	大買/大賣/
2021/10/29	51.1	64.44	31.1	64.72	64.20	20	24,825	0.08%
2021/10/28	18	62.79	7	62.74	61.60	11	24,286	0.05%
2021/10/27	15	61.69	11.1	61.82	62.10	3.9	24,335	0.02%
2021/10/26	34	61.79	45.1	61.59	61.20	-11.1	24,811	-0.04%
2021/10/25	132.1	61.12	19	61.54	61.60	113.1	25,087	0.45%	大買/鉅額交易
2021/10/22	58	61.50	57	61.72	62.00	1	25,756	0.00%
2021/10/21	56	61.45	60	62.23	60.50	-4	26,940	-0.01%
2021/10/20	19	58.61	31	58.65	58.30	-12	27,151	-0.04%
2021/10/19	30	57.25	19	57.12	57.10	11	27,572	0.04%
2021/10/18	44	57.51	41	57.05	56.80	3	28,329	0.01%
2021/10/15	6	57.78	15	57.87	58.80	-9	28,865	-0.03%
2021/10/14	12	55.12	10.2	55.89	55.10	1.8	29,007	0.01%
2021/10/13	43.1	56.57	49	55.54	54.90	-6	29,386	-0.02%
2021/10/12	60.1	58.92	37	57.79	57.70	23.1	29,393	0.08%
2021/10/08	25	61.22	26	61.33	61.30	-1	29,452	0.00%
2021/10/07	12	61.43	13	61.62	62.10	-1	29,875	0.00%
2021/10/06	66	60.05	61	59.84	58.50	5	31,380	0.02%
2021/10/05	27	58.01	22	60.13	60.40	5	32,249	0.02%
2021/10/04	10	59.66	11	60.81	58.20	-1	32,428	0.00%
2021/10/01	40	60.92	40	60.89	60.50	0	33,205	0.00%
2021/09/30	20	62.77	26	63.35	63.60	-6	34,625	-0.02%
2021/09/29	61	63.81	44	63.69	63.20	17	34,630	0.05%
2021/09/28	7.1	67.68	13.1	67.30	67.10	-6	34,636	-0.02%
2021/09/27	9	69.71	13.1	68.41	68.10	-4.1	34,805	-0.01%
2021/09/24	31.3	69.56	21	69.60	69.00	10.3	35,209	0.03%
2021/09/23	63	70.42	57.2	70.46	69.60	5.8	35,387	0.02%
2021/09/22	29	69.02	16	69.32	69.30	13	35,842	0.04%
2021/09/17	11.3	68.11	6	68.58	69.40	5.3	36,073	0.01%
2021/09/16	4	68.85	7	68.94	69.00	-3	36,748	-0.01%
2021/09/15	3.1	67.42	8	66.83	67.10	-4.9	37,667	-0.01%
2021/09/14	1.2	68.03	5	68.16	68.10	-3.8	39,322	-0.01%
2021/09/13	6	68.90	18	68.80	68.30	-12	40,604	-0.03%
2021/09/10	16	68.23	27	68.11	69.30	-11	41,229	-0.03%
2021/09/09	240	66.98	245	67.22	67.00	-5	43,160	-0.01%	大買/大賣/
2021/09/08	71.1	65.34	34	65.41	65.00	37.1	43,523	0.09%
2021/09/07	63.1	69.41	51	69.94	68.60	12.1	43,238	0.03%
2021/09/06	16.2	71.03	22.1	70.83	70.60	-5.9	42,950	-0.01%
2021/09/03	19	70.68	31.1	71.88	72.00	-12.1	42,853	-0.03%
2021/09/02	107	71.52	117	70.57	68.80	-10	43,072	-0.02%	大買/大賣/
2021/09/01	26	69.83	26.1	70.30	70.70	-0.1	42,978	0.00%
2021/08/31	17	69.99	19	69.68	70.40	-2	43,744	0.00%
2021/08/30	38	69.84	2	69.80	69.60	36	43,580	0.08%
2021/08/27	53	69.63	79	69.62	68.70	-26	43,718	-0.06%
2021/08/26	53	69.67	40	69.91	70.20	13	43,464	0.03%
2021/08/25	102	69.15	98.3	68.44	68.70	3.7	42,798	0.01%	大買/
2021/08/24	13	65.66	9	64.88	64.60	4	41,825	0.01%
2021/08/23	16	62.75	35	64.89	64.90	-19	41,991	-0.05%
2021/08/20	8	62.11	12	62.05	62.00	-4	42,002	-0.01%
2021/08/19	15	61.15	16	61.78	60.00	-1	42,029	0.00%
2021/08/18	39	57.37	91	57.47	60.30	-52	42,809	-0.12%
2021/08/17	50.1	58.24	36	58.48	56.00	14.1	42,930	0.03%
2021/08/16	31.1	59.70	27	59.51	59.20	4.1	42,830	0.01%
2021/08/13	18	60.75	22.5	62.42	59.80	-4.5	42,736	-0.01%
2021/08/12	44	62.86	65	62.83	63.00	-21	42,761	-0.05%
2021/08/11	11	62.57	30	62.82	63.00	-19	42,854	-0.04%
2021/08/10	70.1	63.55	52	63.24	62.70	18.1	42,903	0.04%
2021/08/09	45	66.30	33	67.48	65.50	12	43,104	0.03%
2021/08/06	24	69.76	16	70.53	69.30	8	43,250	0.02%
2021/08/05	3	71.87	19	71.34	71.60	-16	43,441	-0.04%
2021/08/04	340	71.70	361.1	71.33	69.70	-21.1	43,842	-0.05%	大買/大賣/
2021/08/03	25.1	68.98	46	69.08	69.00	-21	43,935	-0.05%
2021/08/02	27	69.47	12	69.74	68.70	15	44,212	0.03%
2021/07/30	31.2	71.78	12	71.62	69.80	19.2	44,358	0.04%
2021/07/29	32	68.73	61	69.76	71.80	-29	44,148	-0.07%
2021/07/28	85.3	67.26	63	67.18	67.60	22.3	44,340	0.05%
2021/07/27	101.3	73.65	103	72.80	71.70	-1.7	44,608	0.00%	大買/大賣/
2021/07/26	57	70.66	142.3	70.85	71.20	-85.3	43,726	-0.19%	大賣/
2021/07/23	131	69.21	99	69.43	67.90	32	43,313	0.07%	大買/
2021/07/22	86	69.31	97	69.11	69.30	-11	43,250	-0.03%
2021/07/21	52	67.29	36	67.01	66.40	16	43,084	0.04%
2021/07/20	55.2	66.11	85	65.83	65.10	-29.8	44,059	-0.07%
2021/07/19	52	67.15	39	66.65	67.10	13	45,994	0.03%
2021/07/16	15	65.40	71	65.51	65.10	-56	47,289	-0.12%
2021/07/15	20	65.76	35	65.06	65.50	-15	50,274	-0.03%
2021/07/14	29	67.88	47.1	66.82	66.50	-18.1	51,027	-0.04%
2021/07/13	584.1	68.89	555	69.21	67.10	29.1	50,995	0.06%	大買/大賣/
2021/07/12	44.5	65.96	46	66.57	67.70	-1.5	49,305	0.00%
2021/07/09	21	64.64	49	64.19	63.90	-28	48,631	-0.06%
2021/07/08	113	65.50	54.1	65.05	64.20	59	49,415	0.12%	大買/
2021/07/07	450	64.19	461	64.34	65.70	-11	49,823	-0.02%	大買/大賣/
2021/07/06	52	61.71	43	62.05	60.70	9	49,067	0.02%
2021/07/05	122	61.53	83.1	61.64	62.00	38.9	50,883	0.08%	大買/
2021/07/02	33.1	60.19	42.1	60.77	61.30	-9	51,926	-0.02%
2021/07/01	57.6	59.34	42.1	59.56	58.80	15.6	52,148	0.03%
2021/06/30	57	62.00	24	62.55	61.10	33	51,772	0.06%
2021/06/29	65	62.85	55.1	63.26	62.00	10	51,477	0.02%
2021/06/28	12	61.20	9	61.16	61.00	3	50,641	0.01%
2021/06/25	46.5	61.54	50	61.19	60.90	-3.5	50,287	-0.01%
2021/06/24	41.1	62.94	57	62.84	62.80	-15.9	49,465	-0.03%
2021/06/23	117	61.76	117	61.98	64.50	0	48,366	0.00%	大買/大賣/
2021/06/22	110	60.62	120.1	60.26	59.60	-10.1	46,598	-0.02%	大買/大賣/
2021/06/21	25	58.49	67	58.57	59.20	-42	45,198	-0.09%
2021/06/18	298	59.29	271.2	59.22	58.00	26.8	44,400	0.06%	大買/大賣/
2021/06/17	12	55.14	19	55.02	56.50	-7	42,212	-0.02%
2021/06/16	58	54.23	52	54.36	53.20	6	41,615	0.01%
2021/06/15	189	54.37	178	54.69	54.50	11	41,494	0.03%	大買/大賣/
2021/06/11	27	54.14	20	53.96	53.70	7	41,405	0.02%
2021/06/10	81	56.48	79.2	56.38	55.10	1.8	41,386	0.00%
2021/06/09	41	54.96	83	55.05	54.50	-42	40,538	-0.10%
2021/06/08	95	54.20	92	54.15	53.40	3	39,603	0.01%
2021/06/07	8	51.48	9.1	51.96	52.30	-1.1	38,610	0.00%
2021/06/04	37	52.32	41	52.31	51.50	-4	38,533	-0.01%
2021/06/03	27	52.34	14	52.12	52.70	13	38,248	0.03%
2021/06/02	10	51.46	9	51.02	50.70	1	37,984	0.00%
2021/06/01	37.1	51.79	1.2	52.72	51.60	35.9	37,889	0.09%
2021/05/28	40.1	51.02	31	51.43	50.80	9.1	37,541	0.02%
2021/05/27	73	49.80	43	49.99	50.00	30	37,595	0.08%
2021/05/26	174	51.57	169	51.86	49.65	5	38,069	0.01%	大買/大賣/
2021/05/25	1	47.85	34	48.15	49.35	-33	37,991	-0.09%
2021/05/24	7	44.13	8	44.79	44.90	-1	37,818	0.00%
2021/05/21	2	43.80	3	43.95	44.10	-1	37,958	0.00%
2021/05/20	59	44.10	61	43.24	42.90	-2	38,330	-0.01%
2021/05/19	34	44.44	32	45.24	45.55	2	38,318	0.01%
2021/05/18	62	43.87	39	44.91	45.15	23	38,251	0.06%
2021/05/17	27	42.49	33	41.52	41.35	-6	38,136	-0.02%
2021/05/14	47	46.51	44	45.39	44.45	3	37,652	0.01%
2021/05/13	27	45.79	37	46.01	46.10	-10	37,223	-0.03%
2021/05/12	123	46.42	94	46.21	45.20	29	36,716	0.08%	大買/
2021/05/11	46	48.57	75	49.07	48.10	-29	35,969	-0.08%
2021/05/10	96.1	52.43	31	52.43	51.50	65.1	35,516	0.18%
2021/05/07	28	52.91	48	53.31	54.70	-20	35,156	-0.06%
2021/05/06	36.1	52.16	32	51.38	51.20	4.1	34,824	0.01%
2021/05/05	62	54.65	116	54.04	51.80	-54	34,990	-0.15%	大賣/
2021/05/04	48	53.15	206	53.93	55.20	-158	34,372	-0.46%	大賣/鉅額交易
2021/05/03	44	57.70	54.3	57.30	54.90	-10.3	33,362	-0.03%
2021/04/29	262	58.43	145	58.61	58.00	117	32,885	0.36%	大買/大賣/鉅額交易
2021/04/28	37.1	57.07	30	57.61	56.90	7.1	32,626	0.02%
2021/04/27	75.3	56.67	74	56.33	56.10	1.3	32,409	0.00%
2021/04/26	171	60.09	116	60.18	58.80	55	31,778	0.17%	大買/大賣/
2021/04/23	1,197.2	58.04	1,329	57.48	58.30	-131.8	30,344	-0.43%	大買/大賣/鉅額交易
2021/04/22	200.1	55.52	170	56.29	53.00	30.1	29,151	0.10%	大買/大賣/
2021/04/21	736	57.56	731	57.76	56.40	5	27,746	0.02%	大買/大賣/
2021/04/20	101	50.50	193	51.22	52.90	-92	24,892	-0.37%	大買/大賣/
2021/04/19	32	47.26	36	47.36	48.15	-4	23,884	-0.02%
2021/04/16	6	46.21	8	46.32	46.15	-2	23,470	-0.01%
2021/04/15	35	46.20	15	46.12	46.50	20	23,342	0.09%
2021/04/14	154	47.20	169	46.98	46.55	-15	23,124	-0.06%	大買/大賣/
2021/04/13	387	50.55	404	50.77	48.20	-17	22,165	-0.08%	大買/大賣/
2021/04/12	23	49.35	58	49.54	48.60	-35	20,842	-0.17%
2021/04/09	66	49.24	131	48.91	48.55	-65	20,153	-0.32%	大賣/
2021/04/08	56	46.06	150.1	47.16	48.00	-94.1	18,280	-0.51%	大賣/
2021/04/07	107	43.78	159.1	43.73	43.65	-52.1	17,193	-0.30%	大買/大賣/
2021/04/06	29	41.82	49	42.28	42.45	-20	17,560	-0.11%
2021/04/01	199	41.86	178	42.25	41.75	21	17,712	0.12%	大買/大賣/
2021/03/31	9	41.96	28	41.25	42.20	-19	17,669	-0.11%
2021/03/30	14	41.43	8	41.36	41.25	6	17,764	0.03%
2021/03/29	33.1	41.53	1	41.40	41.60	32.1	18,033	0.18%
2021/03/26	29	41.12	14	41.14	41.15	15	18,784	0.08%
2021/03/25	3	41.03	16	41.15	41.05	-13	18,873	-0.07%
2021/03/24	33	41.07	16	41.02	41.00	17	19,006	0.09%
2021/03/23	27	41.59	27	41.31	41.15	0	19,321	0.00%
2021/03/22	14	41.38	5	41.90	41.60	9	19,501	0.05%
2021/03/19	24	41.50	25	41.51	41.55	-1	19,841	-0.01%
2021/03/18	49	42.69	25.8	42.22	42.20	23.2	20,037	0.12%
2021/03/17	37	43.17	15	43.20	43.00	22	20,750	0.11%
2021/03/16	13	42.34	31	42.54	43.30	-18	21,165	-0.09%
2021/03/15	31	41.46	4	41.40	41.55	27	23,087	0.12%
2021/03/12	11	41.17	4	41.00	41.25	7	24,180	0.03%
2021/03/11	16	40.96	18	40.93	41.15	-2	25,079	-0.01%
2021/03/10	39	40.62	8	40.30	40.30	31	27,227	0.11%
2021/03/09	19	40.39	7	40.80	40.80	12	28,202	0.04%
2021/03/08	9	41.97	9	42.14	41.60	0	28,620	0.00%
2021/03/05	50	41.01	41	40.90	40.85	9	29,173	0.03%
2021/03/04	59	42.20	21	42.18	42.00	38	29,757	0.13%
2021/03/03	57	42.45	10	42.39	42.45	47	29,771	0.16%
2021/03/02	38	44.99	21.1	45.42	43.20	16.9	29,757	0.06%
2021/02/26	99.1	45.35	56	45.55	44.80	43.1	29,441	0.15%
2021/02/25	45.6	45.55	87	45.48	46.50	-41.4	28,947	-0.14%
2021/02/24	30	43.97	24	43.81	42.90	6	28,334	0.02%
2021/02/23	27	43.82	18	43.86	43.40	9	28,170	0.03%
2021/02/22	35	43.51	25	43.64	43.50	10	27,996	0.04%
2021/02/19	14.2	42.98	22	42.82	43.25	-7.8	27,507	-0.03%
2021/02/18	33	42.37	7	42.24	42.45	26	27,405	0.09%
2021/02/17	28	40.48	23	40.35	40.90	5	27,170	0.02%
2021/02/05	25	38.67	1	38.75	38.65	24	26,937	0.09%
2021/02/04	1	38.95	2	39.00	38.95	-1	26,891	0.00%
2021/02/03	19	40.09	2	39.35	39.40	17	26,883	0.06%
2021/02/02	1	40.00	2	39.75	39.70	-1	26,830	0.00%
2021/02/01	19	39.04	34	38.94	39.00	-15	26,794	-0.06%
2021/01/29	8	40.37	4	40.03	40.00	4	26,700	0.01%
2021/01/28	4	40.83	3	41.02	41.00	1	26,567	0.00%
2021/01/27	18	41.59	23	41.47	41.45	-5	26,466	-0.02%
2021/01/26	0	0.00	9	40.02	40.20	-9	25,920	-0.03%
2021/01/25	28	40.16	3	40.10	40.40	25	25,874	0.10%
2021/01/22	34	39.88	33	40.28	40.45	1	25,767	0.00%
2021/01/21	10	38.88	7	38.66	38.35	3	25,526	0.01%
2021/01/20	40	40.91	81	41.55	39.20	-41	25,271	-0.16%
2021/01/19	34	43.31	12	43.61	42.95	22	24,844	0.09%
2021/01/18	24	43.11	4	43.48	43.45	20	24,675	0.08%
2021/01/15	95	44.65	92	44.40	43.85	3	24,390	0.01%
2021/01/14	56	43.59	177	43.46	43.35	-121	23,214	-0.52%	大賣/鉅額交易
2021/01/13	98	43.20	23	43.20	43.20	75	22,781	0.33%
2021/01/12	4	42.36	38	42.34	41.90	-34	22,334	-0.15%
2021/01/11	33	43.01	6	42.53	42.95	27	22,159	0.12%
2021/01/08	101	41.65	80	42.18	42.00	21	22,102	0.10%	大買/
2021/01/07	7	42.49	2.3	42.69	42.00	4.7	22,321	0.02%
2021/01/06	13	41.20	15.3	41.60	41.55	-2.3	22,178	-0.01%
2021/01/05	9.4	41.94	6	42.17	42.25	3.4	21,936	0.02%
2021/01/04	9	42.36	18	42.12	41.80	-9	21,825	-0.04%
2020/12/31	4	43.09	18	43.28	42.80	-14	21,588	-0.06%
2020/12/30	19	44.01	29.1	44.03	43.65	-10.1	21,398	-0.05%
2020/12/29	48.1	44.14	74.1	43.99	43.90	-26	21,047	-0.12%
2020/12/28	53.1	41.88	39.1	41.73	42.65	14.1	20,134	0.07%
2020/12/25	19	42.26	14	41.73	41.70	5	19,751	0.03%
2020/12/24	10	42.24	7	42.31	42.20	3	19,574	0.02%
2020/12/23	25.3	42.33	22	42.74	42.60	3.3	19,383	0.02%
2020/12/22	129.1	43.17	136.5	42.66	41.80	-7.5	19,094	-0.04%	大買/大賣/
2020/12/21	15	40.98	8	41.02	41.50	7	18,269	0.04%
2020/12/18	10	41.35	77	41.02	41.10	-67	18,105	-0.37%
2020/12/17	49	41.88	17	41.63	41.10	32	17,956	0.18%
2020/12/16	51.1	42.70	45	42.92	42.50	6.1	17,643	0.03%
2020/12/15	50	43.17	57	42.74	41.60	-7	17,424	-0.04%
2020/12/14	28	43.83	19	44.11	43.40	9	17,103	0.05%
2020/12/11	117	44.60	62	44.40	44.25	55	16,861	0.33%	大買/
2020/12/10	253	44.78	249	44.88	44.05	4	15,993	0.03%	大買/大賣/
2020/12/09	813	46.94	755	47.14	45.70	58	15,207	0.38%	大買/大賣/
2020/12/08	108.1	45.00	166	44.86	45.70	-58	13,020	-0.45%	大買/大賣/
2020/12/07	87	44.19	85	43.66	43.05	2	11,934	0.02%
2020/12/04	659	42.79	669	42.97	44.30	-10	11,044	-0.09%	大買/大賣/
2020/12/03	461	42.44	458	42.44	42.55	3	8,896	0.03%	大買/大賣/
2020/12/02	32	39.02	69.1	39.04	38.70	-37.1	8,094	-0.46%
2020/12/01	57	38.65	82	38.64	38.70	-25	7,662	-0.33%
2020/11/30	113.1	38.23	128	38.34	37.75	-14.9	7,067	-0.21%	大買/大賣/
2020/11/27	15	36.15	3	36.00	36.20	12	6,504	0.18%
2020/11/26	29	36.24	69	35.94	36.25	-40	6,560	-0.61%
2020/11/25	27	35.97	36.2	35.97	35.25	-9.2	6,471	-0.14%
2020/11/24	50.2	35.70	23.2	36.17	35.40	27	6,440	0.42%
2020/11/23	6.2	35.61	26	35.56	35.95	-19.8	6,216	-0.32%
2020/11/20	3	34.07	14	34.27	34.35	-11	5,793	-0.19%
2020/11/19	1	34.10	4	34.06	33.85	-3	5,733	-0.05%
2020/11/18	3	33.40	1	33.35	33.40	2	5,645	0.04%
2020/11/17	5	33.82	4	33.70	33.50	1	5,675	0.02%
2020/11/16	2	33.00	6	33.03	33.15	-4	5,760	-0.07%
2020/11/13	10	32.80	0	0.00	32.80	10	5,827	0.17%
2020/11/12	7	32.76	5	32.95	32.55	2	6,027	0.03%
2020/11/11	7	33.03	0.3	32.85	32.85	6.7	6,233	0.11%
2020/11/10	2	32.45	13	32.48	32.55	-11	6,234	-0.18%
2020/11/09	2.3	32.61	2	32.55	32.55	0.3	6,280	0.00%
2020/11/06	2	33.25	20	33.01	32.40	-18	6,308	-0.29%
2020/11/04	1	32.65	1.4	32.96	32.60	-0.4	6,454	-0.01%
2020/11/03	5	32.70	6	32.66	32.90	-1	6,647	-0.02%
2020/11/02	1	31.80	1	32.40	32.50	0	6,846	0.00%
2020/10/30	1	32.10	3	31.93	31.65	-2	6,946	-0.03%
2020/10/29	22	32.08	2	32.35	32.35	20	7,069	0.28%
2020/10/28	6	33.26	5	32.85	32.85	1	7,182	0.01%
2020/10/27	5.4	33.29	0	0.00	33.40	5.4	7,980	0.07%
2020/10/26	3	33.95	4	33.55	33.55	-1	8,108	-0.01%
2020/10/23	0	0.00	17	33.98	33.90	-17	8,170	-0.21%
2020/10/22	8	34.72	4	34.23	34.20	4	8,650	0.05%
2020/10/21	0	0.00	3	34.15	34.00	-3	8,799	-0.03%
2020/10/20	1	34.35	0	0.00	34.10	1	8,904	0.01%
2020/10/19	4	34.45	9	34.50	34.50	-5	8,956	-0.06%
2020/10/16	46	34.91	39	35.48	34.50	7	8,991	0.08%
2020/10/15	17	35.44	9	35.34	35.60	8	8,927	0.09%
2020/10/14	5	33.86	1	33.95	34.25	4	8,613	0.05%
2020/10/13	1	33.30	2	33.30	33.45	-1	8,718	-0.01%
2020/10/12	3	33.67	4	33.55	33.50	-1	8,986	-0.01%
2020/10/08	1	34.15	0	0.00	34.20	1	9,028	0.01%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/29	1	34.00	0	0.00	33.75	1	9,617	0.01%
2020/09/28	1	33.95	0	0.00	33.90	1	9,959	0.01%
2020/09/25	3	33.28	2	33.40	33.25	1	10,610	0.01%
2020/09/24	1	33.90	0	0.00	33.35	1	11,107	0.01%
2020/09/22	1	34.55	1	34.75	34.55	0	11,169	0.00%
2020/09/21	1	35.15	1	35.45	34.90	0	11,158	0.00%
2020/09/18	23	36.02	23	35.80	35.75	0	11,133	0.00%
2020/09/17	3	36.07	2	36.10	36.10	1	11,111	0.01%
2020/09/16	30	35.95	3	35.75	35.45	27	10,976	0.25%
2020/09/15	0	0.00	18	35.31	35.30	-18	10,937	-0.16%
2020/09/14	0	0.00	2	35.05	35.10	-2	11,011	-0.02%
2020/09/11	1	35.35	5	35.08	35.05	-4	11,033	-0.04%
2020/09/10	0	0.00	4	35.74	35.45	-4	11,042	-0.04%
2020/09/09	7	35.12	10	34.97	35.90	-3	11,088	-0.03%
2020/09/08	7	35.17	5	35.15	35.25	2	11,062	0.02%
2020/09/07	72	36.84	5	36.40	35.50	67	11,222	0.60%
2020/09/04	12	34.95	20.3	35.22	36.00	-8.3	10,950	-0.08%
2020/09/03	3	35.73	1	35.45	35.35	2	10,853	0.02%
2020/09/02	53	35.68	2.3	35.07	35.60	50.8	10,878	0.47%
2020/09/01	9	34.74	5	35.00	34.85	4	11,131	0.04%
2020/08/31	6	34.33	5	34.93	34.80	1	10,967	0.01%
2020/08/28	8	34.26	4	34.40	34.40	4	10,840	0.04%
2020/08/27	6	34.76	30	34.60	35.15	-24	10,857	-0.22%
2020/08/26	2	33.90	10	33.86	33.90	-8	10,986	-0.07%
2020/08/25	12	33.69	0	0.00	33.60	12	11,005	0.11%
2020/08/24	3	33.63	27	33.45	33.45	-24	11,001	-0.22%
2020/08/21	6	33.63	17	33.51	33.65	-11	11,014	-0.10%
2020/08/20	10	32.91	134	33.15	33.00	-124	11,012	-1.13%	大賣/鉅額交易
2020/08/19	6	36.12	17	35.96	35.65	-11	10,851	-0.10%
2020/08/18	139	36.99	51	36.84	36.45	88	10,844	0.81%	大買/
2020/08/17	9	36.46	8	36.79	36.85	1	10,705	0.01%
2020/08/14	3	35.47	6	35.25	35.40	-3	10,541	-0.03%
2020/08/13	2	35.50	0	0.00	35.20	2	10,583	0.02%
2020/08/12	4	35.40	2	35.55	35.55	2	10,578	0.02%
2020/08/11	6	35.90	6	35.65	35.40	0	10,619	0.00%
2020/08/10	15	35.82	3	35.63	35.20	12	10,633	0.11%
2020/08/07	19	36.40	14	36.43	35.75	5	10,730	0.05%
2020/08/06	21	37.36	12	37.25	37.45	9	10,749	0.08%
2020/08/05	7.2	37.09	19	37.01	36.90	-11.8	10,688	-0.11%
2020/08/04	50.3	37.12	2	37.33	37.10	48.3	10,597	0.46%
2020/08/03	18	36.73	4	36.93	36.85	14	10,564	0.13%
2020/07/31	78	37.17	93	37.22	37.15	-15	10,441	-0.14%
2020/07/30	53	36.20	18	35.88	36.35	35	9,654	0.36%
2020/07/29	10	35.65	4	35.55	35.50	6	9,631	0.06%
2020/07/28	40	36.55	10	35.64	35.65	30	9,736	0.31%
2020/07/27	4	34.73	1	34.95	35.25	3	9,497	0.03%
2020/07/24	0	0.00	3	34.28	34.25	-3	9,370	-0.03%
2020/07/23	4	35.11	9	35.12	34.85	-5	9,367	-0.05%
2020/07/22	4	34.75	11	35.07	35.05	-7	9,487	-0.07%
2020/07/21	3	34.98	5	35.09	34.85	-2	9,454	-0.02%
2020/07/20	1	34.25	2	34.40	34.50	-1	9,423	-0.01%
2020/07/17	0	0.00	1	35.20	34.85	-1	9,443	-0.01%
2020/07/16	6	35.23	11	35.26	35.60	-5	9,483	-0.05%
2020/07/15	2	33.90	16	33.92	34.20	-14	9,227	-0.15%
2020/07/14	2	33.63	2	33.60	33.50	0	9,231	0.00%
2020/07/13	19	34.37	2	34.33	34.30	17	9,247	0.18%
2020/07/10	6	35.81	5	35.75	35.55	1	9,270	0.01%
2020/07/09	11	37.10	9	37.01	36.70	2	9,162	0.02%
2020/07/08	4	37.61	5	37.34	37.20	-1	9,011	-0.01%
2020/07/07	8	37.22	15	37.19	37.00	-7	8,909	-0.08%
2020/07/06	48	38.52	37	38.60	38.55	11	8,697	0.13%
2020/07/03	42	35.73	24	35.68	36.45	18	8,188	0.22%
2020/07/02	2	34.05	7	34.03	34.20	-5	7,697	-0.06%
2020/07/01	7	33.92	7	33.93	33.80	0	7,699	0.00%
2020/06/30	0	0.00	7	33.57	33.40	-7	7,723	-0.09%
2020/06/29	0	0.00	6	32.95	33.00	-6	7,759	-0.08%
2020/06/24	1	33.45	0	0.00	33.30	1	7,783	0.01%
2020/06/23	3	33.55	9	33.73	33.55	-6	7,879	-0.08%
2020/06/22	0	0.00	3	33.90	33.50	-3	7,964	-0.04%
2020/06/19	6	34.00	4	33.92	33.60	2	8,082	0.02%
2020/06/18	2	33.43	0	0.00	33.50	2	8,038	0.02%
2020/06/17	2	33.60	21	33.50	33.75	-19	8,047	-0.24%
2020/06/16	28	33.86	1	34.25	33.95	27	8,149	0.33%
2020/06/15	1	33.45	0	0.00	33.30	1	8,200	0.01%
2020/06/12	20	33.48	13	33.55	34.15	7	8,265	0.08%
2020/06/11	2	33.03	0	0.00	32.75	2	8,149	0.02%
2020/06/10	1	33.55	1	33.60	33.70	0	8,183	0.00%
2020/06/09	4	34.33	22	34.39	33.90	-18	8,370	-0.22%
2020/06/08	93	35.49	101	35.54	34.85	-8	8,405	-0.10%	大賣/
2020/06/05	0	0.00	2	33.95	33.90	-2	8,023	-0.02%
2020/06/04	13	33.85	0	0.00	33.60	13	8,147	0.16%
2020/06/03	4	34.15	0	0.00	34.15	4	8,189	0.05%
2020/06/02	26	34.39	30	34.55	34.55	-4	8,115	-0.05%
2020/06/01	0	0.00	3	33.27	33.60	-3	7,927	-0.04%
2020/05/29	2	32.88	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	6	33.19	33.10	-6	8,140	-0.07%
2020/05/27	4	33.21	2	33.65	33.20	2	8,364	0.02%
2020/05/26	0	0.00	2	33.85	33.50	-2	8,744	-0.02%
2020/05/25	3	32.82	3	33.33	33.70	0	8,973	0.00%
2020/05/22	7	32.91	2	32.95	32.60	5	8,967	0.06%
2020/05/21	2	33.70	12	33.70	33.65	-10	8,967	-0.11%
2020/05/20	52	33.71	52	33.70	33.55	0	9,054	0.00%
2020/05/19	0	0.00	2	33.03	33.20	-2	9,104	-0.02%
2020/05/18	13	32.92	7	33.55	32.40	6	9,309	0.06%
2020/05/15	11	33.47	15	33.89	33.45	-4	9,366	-0.04%
2020/05/14	24	34.32	12	34.05	33.70	12	9,582	0.13%
2020/05/13	167	34.47	156	34.52	34.40	11	9,598	0.11%	大買/大賣/
2020/05/12	32	33.78	5	33.83	33.40	27	9,448	0.29%
2020/05/11	0	0.00	15	33.15	33.05	-15	9,464	-0.16%
2020/05/08	4	33.21	11	33.17	32.70	-7	9,395	-0.07%
2020/05/07	1	32.65	0	0.00	32.70	1	9,277	0.01%
2020/05/06	44	32.34	42	32.35	32.35	2	9,233	0.02%
2020/05/05	10	32.62	10	32.76	32.55	0	9,207	0.00%
2020/05/04	17	32.71	12	32.33	32.85	5	9,141	0.05%
2020/04/30	0	0.00	15.2	31.90	32.70	-15.2	8,989	-0.17%
2020/04/29	4.2	31.03	0.2	30.95	30.90	4	8,825	0.05%
2020/04/28	4	31.28	12	31.41	30.95	-8	8,819	-0.09%
2020/04/27	0	0.00	60	30.25	30.70	-60	8,850	-0.68%
2020/04/24	6	29.40	16	29.38	29.40	-10	8,714	-0.11%
2020/04/23	61.5	29.30	5	29.30	29.30	56.5	8,710	0.65%
2020/04/22	7	28.48	4	28.85	29.05	3	8,702	0.03%
2020/04/21	17	29.24	46	29.59	28.75	-29	8,808	-0.33%
2020/04/20	5	28.88	5	28.90	29.00	0	8,715	0.00%
2020/04/17	1	29.75	11	29.02	28.80	-10	8,765	-0.11%
2020/04/16	4	28.89	6	29.08	29.10	-2	8,703	-0.02%
2020/04/15	6	29.08	10	29.05	29.05	-4	8,664	-0.05%
2020/04/14	6	28.67	6	28.63	28.65	0	8,655	0.00%
2020/04/13	8	28.03	8	28.06	28.00	0	8,677	0.00%
2020/04/10	5	28.23	1	28.55	28.30	4	8,761	0.05%
2020/04/09	37	29.27	3	28.62	28.45	34	9,015	0.38%
2020/04/08	25	27.96	66	27.45	28.90	-41	9,001	-0.46%
2020/04/07	5	27.18	2	27.25	27.30	3	8,905	0.03%
2020/04/06	0	0.00	7	26.36	26.60	-7	9,145	-0.08%
2020/04/01	7	25.97	12	26.10	26.15	-5	9,526	-0.05%
2020/03/31	10	26.00	5	25.88	25.95	5	9,491	0.05%
2020/03/30	23	25.21	22	25.16	25.70	1	9,638	0.01%
2020/03/27	130	25.92	119	26.01	25.60	11	9,646	0.11%	大買/大賣/
2020/03/26	54	25.91	54	25.93	26.05	0	9,570	0.00%
2020/03/25	108	25.57	124	25.54	26.00	-16	9,519	-0.17%	大買/大賣/
2020/03/24	13	23.99	11	23.94	23.90	2	9,452	0.02%
2020/03/23	12	22.95	5	22.77	22.60	7	9,873	0.07%
2020/03/20	13	23.88	22	24.16	24.30	-9	10,014	-0.09%
2020/03/19	20	23.51	17	23.71	22.55	3	10,038	0.03%
2020/03/18	23	26.03	51	25.67	25.05	-28	10,011	-0.28%
2020/03/17	25	25.34	4	25.81	25.05	21	10,270	0.20%
2020/03/16	3	27.97	6	26.93	26.45	-3	10,196	-0.03%
2020/03/13	28	27.44	91.5	27.88	27.90	-63.5	10,206	-0.62%
2020/03/12	28	30.82	22	29.90	30.20	6	10,016	0.06%
2020/03/11	6	33.20	8	32.78	32.40	-2	10,010	-0.02%
2020/03/10	40	32.53	77	32.31	33.05	-37	10,412	-0.36%
2020/03/09	54	33.65	14	33.08	33.00	40	10,701	0.37%
2020/03/06	24	34.75	3	34.83	34.75	21	10,583	0.20%
2020/03/05	17	35.31	69	35.51	35.20	-52	10,574	-0.49%
2020/03/04	7	34.91	5	34.91	34.85	2	10,516	0.02%
2020/03/03	33	35.63	45	35.43	35.15	-12	10,472	-0.11%
2020/03/02	16	35.05	22.3	35.24	35.50	-6.3	10,424	-0.06%
2020/02/27	20.3	35.97	34	35.54	34.15	-13.7	10,167	-0.13%
2020/02/26	6	35.58	16	35.89	36.00	-10	9,735	-0.10%
2020/02/25	5	34.88	9	35.03	35.15	-4	9,448	-0.04%
2020/02/24	2	35.00	17	34.97	35.00	-15	9,393	-0.16%
2020/02/21	6	35.34	8	35.24	35.40	-2	9,348	-0.02%
2020/02/20	4	35.26	11	35.15	35.00	-7	9,230	-0.08%
2020/02/19	38	35.34	72.5	35.30	35.30	-34.5	9,113	-0.38%
2020/02/18	39.5	34.73	16	34.59	34.65	23.5	8,882	0.26%
2020/02/17	115	34.44	147	34.64	34.65	-32	8,773	-0.36%	大買/大賣/
2020/02/14	51	34.03	30	34.08	34.00	21	8,475	0.25%
2020/02/13	3	33.58	9	33.61	33.50	-6	8,308	-0.07%
2020/02/12	8	33.76	61	33.23	33.60	-53	8,348	-0.64%
2020/02/11	2	32.08	19	32.14	32.20	-17	8,274	-0.21%
2020/02/10	36	31.66	11	31.09	31.60	25	8,344	0.30%
2020/02/07	1	32.10	0	0.00	31.85	1	8,493	0.01%
2020/02/06	29	32.25	4	32.33	32.40	25	8,669	0.29%
2020/02/05	19	32.32	6	32.19	31.80	13	8,800	0.15%
2020/02/04	8	31.94	4	31.94	32.10	4	8,800	0.05%
2020/02/03	30	30.18	3	30.83	31.20	27	8,871	0.30%
2020/01/31	32	32.28	9	32.33	32.50	23	8,827	0.26%
2020/01/30	17	32.49	18	32.29	32.25	-1	9,107	-0.01%
2020/01/20	6	35.78	30	35.75	35.80	-24	9,084	-0.26%
2020/01/17	5	35.75	35	35.61	35.45	-30	9,265	-0.32%
2020/01/16	13	35.67	31	35.78	35.45	-18	9,526	-0.19%
2020/01/15	3	35.60	4	35.63	35.55	-1	9,835	-0.01%
2020/01/14	23	35.25	20	35.35	35.40	3	9,947	0.03%
2020/01/13	19	34.63	5.4	34.96	35.15	13.6	10,704	0.13%
2020/01/10	2	34.10	2	34.15	34.15	0	11,060	0.00%
2020/01/09	12	34.47	0	0.00	34.30	12	11,048	0.11%
2020/01/08	2	34.18	55	34.12	34.00	-53	11,063	-0.48%
2020/01/07	42	34.92	6	34.94	34.80	36	11,090	0.32%
2020/01/06	15	35.62	39	35.27	35.20	-24	11,228	-0.21%
2020/01/03	102	36.92	46	37.45	36.25	56	11,149	0.50%	大買/
2020/01/02	6	37.01	8	36.93	36.90	-2	10,906	-0.02%
2019/12/31	8	36.71	20	36.71	36.35	-12	10,825	-0.11%
2019/12/30	10	37.30	19	37.33	37.10	-9	10,750	-0.08%
2019/12/27	15	36.85	15	36.84	37.30	0	10,473	0.00%
2019/12/26	0	0.00	1	35.90	35.80	-1	10,121	-0.01%
2019/12/25	18	36.43	14	36.36	36.10	4	10,177	0.04%
2019/12/24	3	35.82	1	35.80	35.80	2	10,039	0.02%
2019/12/23	14	36.08	4	35.98	36.10	10	10,132	0.10%
2019/12/20	3	35.95	13	36.06	35.90	-10	10,247	-0.10%
2019/12/19	9	35.83	12	36.06	35.90	-3	10,473	-0.03%
2019/12/18	108	37.10	104	37.08	36.30	4	10,454	0.04%	大買/大賣/
2019/12/17	5	36.38	5	36.53	36.60	0	10,055	0.00%
2019/12/16	9	36.18	20	36.05	36.05	-11	10,068	-0.11%
2019/12/13	25	35.67	17	35.44	35.60	8	9,918	0.08%
2019/12/12	11	36.94	23	36.50	35.50	-12	9,803	-0.12%
2019/12/11	18	35.63	6	35.60	35.50	12	9,404	0.13%
2019/12/10	12	35.40	13	35.39	35.75	-1	9,363	-0.01%
2019/12/09	6	35.38	7	35.41	35.30	-1	9,240	-0.01%
2019/12/06	16	35.44	32	35.51	35.55	-16	9,233	-0.17%
2019/12/05	53	35.58	65	35.61	35.25	-12	9,090	-0.13%
2019/12/04	66	34.43	63	34.56	34.85	3	8,701	0.03%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	13	33.17	33.05	-13	8,328	-0.16%
2019/11/29	1	33.40	0	0.00	33.45	1	8,386	0.01%
2019/11/28	5	33.78	1.5	33.80	33.80	3.5	8,410	0.04%
2019/11/27	4	34.18	13	34.10	34.10	-9	8,529	-0.11%
2019/11/26	0	0.00	2	33.20	33.35	-2	8,500	-0.02%
2019/11/21	0	0.00	1	33.00	33.25	-1	8,766	-0.01%
2019/11/20	3	33.33	1	33.15	33.15	2	8,779	0.02%
2019/11/19	10	33.50	7	33.41	33.60	3	8,826	0.03%
2019/11/18	2	33.20	0	0.00	33.35	2	8,874	0.02%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	7	32.95	14	32.89	33.00	-7	9,074	-0.08%
2019/11/13	61	33.40	3	33.35	33.25	58	9,090	0.64%
2019/11/12	6	33.31	3	33.60	33.60	3	9,106	0.03%
2019/11/11	32	33.14	6	33.01	33.00	26	9,114	0.29%
2019/11/08	12	34.43	5	34.40	34.30	7	9,043	0.08%
2019/11/07	2	35.38	10	35.26	35.05	-8	9,033	-0.09%
2019/11/06	12	36.15	16	36.28	35.75	-4	9,078	-0.04%
2019/11/05	12	36.35	16	36.22	36.00	-4	8,993	-0.04%
2019/11/04	15	36.06	3	36.10	35.80	12	8,863	0.14%
2019/11/01	2	35.55	7	35.38	35.70	-5	8,740	-0.06%
2019/10/31	11	35.50	3	35.08	35.05	8	8,780	0.09%
2019/10/30	3	35.83	4	35.85	35.80	-1	8,690	-0.01%
2019/10/29	13	36.28	30.1	36.56	36.05	-17.1	8,683	-0.20%
2019/10/28	26	35.64	11	35.70	35.60	15	8,555	0.18%
2019/10/25	26	35.98	8	35.83	35.50	18	8,580	0.21%
2019/10/24	15.1	36.56	11	36.44	36.70	4.1	8,427	0.05%
2019/10/23	9	36.57	9	36.52	36.35	0	8,296	0.00%
2019/10/22	17	36.21	6	36.22	36.15	11	8,261	0.13%
2019/10/21	57	36.16	62	36.32	36.30	-5	8,106	-0.06%
2019/10/18	27	34.46	14	34.44	34.80	13	7,458	0.17%
2019/10/17	1	33.15	1	33.35	33.45	0	7,237	0.00%
2019/10/15	7	34.14	6	33.62	33.40	1	7,326	0.01%
2019/10/14	16	33.94	10	34.00	33.75	6	7,233	0.08%
2019/10/09	2	32.50	4	32.78	32.70	-2	7,081	-0.03%
2019/10/08	15	32.91	8	32.80	32.90	7	7,118	0.10%
2019/10/07	7.1	33.54	0	0.00	33.45	7.1	7,175	0.10%
2019/10/04	18	34.10	9	34.11	33.85	9	7,280	0.12%
2019/10/03	6	33.93	5	33.62	34.10	1	7,323	0.01%
2019/10/02	21.1	33.83	7	33.91	33.90	14.1	7,419	0.19%
2019/10/01	6	34.22	2	34.23	34.60	4	7,428	0.05%
2019/09/27	2	34.05	1	33.80	33.65	1	7,471	0.01%
2019/09/26	29	34.58	7	34.51	34.10	22	7,535	0.29%
2019/09/25	10	34.40	4	34.36	34.50	6	7,686	0.08%
2019/09/24	86	34.42	14	34.45	34.15	72	7,755	0.93%
2019/09/23	7	33.56	2	33.75	33.75	5	7,525	0.07%
2019/09/20	73	33.50	3	33.57	33.45	70	7,554	0.93%
2019/09/19	9	33.62	10.1	33.28	33.50	-1.1	7,653	-0.02%
2019/09/18	0	0.00	2	32.60	32.55	-2	7,571	-0.03%
2019/09/17	2	32.60	7	32.49	32.50	-5	7,640	-0.07%
2019/09/16	0	0.00	5	32.25	32.20	-5	7,696	-0.06%
2019/09/12	6	32.53	0	0.00	32.20	6	7,842	0.08%
2019/09/11	7	32.01	1.8	31.92	31.90	5.2	7,914	0.07%
2019/09/10	1	31.85	15	32.04	31.90	-14	8,037	-0.17%
2019/09/09	6	32.52	0	0.00	32.35	6	8,377	0.07%
2019/09/06	16	33.10	4	33.03	32.90	12	8,430	0.14%
2019/09/05	4	33.05	3	33.00	32.90	1	8,426	0.01%
2019/09/04	1	32.50	2	32.85	32.85	-1	8,683	-0.01%
2019/09/03	3	32.57	2	33.10	32.50	1	8,754	0.01%
2019/09/02	0	32.70	0	0.00	32.70	0	8,710	0.00%
2019/08/30	10	32.69	7	32.75	32.10	3	8,713	0.03%
2019/08/29	4	32.13	0	0.00	32.30	4	8,640	0.05%
2019/08/28	1	32.50	9	32.23	32.55	-8	8,568	-0.09%
2019/08/27	12	31.58	1	31.95	31.40	11	8,406	0.13%
2019/08/26	3	31.63	4	31.53	31.50	-1	8,466	-0.01%
2019/08/23	10	32.36	3	32.43	32.40	7	8,468	0.08%
2019/08/22	6	32.71	6	32.68	32.40	0	8,490	0.00%
2019/08/21	18	32.87	9	32.87	32.70	9	8,500	0.11%
2019/08/20	9	33.14	16	33.13	32.90	-7	8,487	-0.08%
2019/08/19	15	33.58	20	33.65	33.40	-5	8,459	-0.06%
2019/08/16	18	32.59	14	32.64	32.50	4	8,412	0.05%
2019/08/15	4	31.51	2	32.00	31.85	2	8,490	0.02%
2019/08/14	13	33.06	10	32.95	32.50	3	8,552	0.04%
2019/08/13	2	32.58	3	32.53	32.50	-1	8,640	-0.01%
2019/08/12	1	32.45	3	32.50	32.45	-2	8,721	-0.02%
2019/08/08	11	33.09	27	33.00	32.85	-16	8,736	-0.18%
2019/08/07	8	33.86	8	33.65	33.20	0	8,803	0.00%
2019/08/06	3	33.17	6	32.82	34.15	-3	8,983	-0.03%
2019/08/05	24	33.97	22	34.04	33.85	2	9,305	0.02%
2019/08/02	11	34.80	7	34.89	34.55	4	9,570	0.04%
2019/08/01	2	36.08	1	35.70	35.75	1	9,723	0.01%
2019/07/31	6	35.76	10	35.91	36.20	-4	9,932	-0.04%
2019/07/30	10	35.82	11	35.82	35.60	-1	9,958	-0.01%
2019/07/29	6	37.20	11	37.41	37.05	-5	9,899	-0.05%
2019/07/26	6.1	36.93	1	36.90	37.00	5.1	9,916	0.05%
2019/07/25	13	36.72	17	36.74	36.90	-4	9,947	-0.04%
2019/07/24	32.2	37.00	29	37.03	36.80	3.2	10,024	0.03%
2019/07/23	13	36.33	9	36.51	36.10	4	10,242	0.04%
2019/07/22	11	36.56	7	36.56	36.50	4	10,750	0.04%
2019/07/19	7	35.47	29	35.31	36.05	-22	11,077	-0.20%
2019/07/18	20	34.83	5	35.16	34.50	15	11,053	0.14%
2019/07/17	1	35.75	3	35.63	35.65	-2	11,077	-0.02%
2019/07/16	1	35.95	2	36.20	35.90	-1	11,708	-0.01%
2019/07/15	3	35.80	0.3	35.70	35.70	2.7	11,875	0.02%
2019/07/12	4	35.45	0	0.00	35.40	4	12,082	0.03%
2019/07/11	3	35.68	3	35.72	35.60	0	12,129	0.00%
2019/07/10	12	37.56	12	37.58	37.60	0	12,100	0.00%
2019/07/09	7	37.54	5	37.54	37.40	2	12,054	0.02%
2019/07/08	7	38.31	12	38.16	38.05	-5	12,117	-0.04%
2019/07/05	7	37.62	8	37.56	37.80	-1	12,158	-0.01%
2019/07/04	11	37.27	15	37.49	37.55	-4	12,166	-0.03%
2019/07/03	9	37.09	3	36.90	36.90	6	12,483	0.05%
2019/07/02	7	37.11	19	37.04	37.10	-12	12,517	-0.10%
2019/07/01	21	36.19	30	36.24	36.45	-9	12,550	-0.07%
2019/06/28	1	35.10	0	0.00	35.35	1	12,808	0.01%
2019/06/27	116	35.20	105	35.29	35.15	11	13,119	0.08%	大買/大賣/
2019/06/26	3	34.48	1	34.85	34.70	2	13,074	0.02%
2019/06/25	3	35.23	0	0.00	35.30	3	13,030	0.02%
2019/06/24	2	35.00	2	35.55	36.00	0	12,960	0.00%
2019/06/21	4	35.29	11	35.31	35.05	-7	12,923	-0.05%
2019/06/20	11	36.02	18	36.16	35.70	-7	12,880	-0.05%
2019/06/19	5	35.40	13	35.38	35.55	-8	12,826	-0.06%
2019/06/18	16	35.71	27	35.52	35.05	-11	12,825	-0.09%
2019/06/17	78	35.30	71.1	35.32	35.50	6.9	12,844	0.05%
2019/06/14	1	34.75	2	34.75	34.40	-1	12,517	-0.01%
2019/06/13	10.1	34.14	2	34.25	34.25	8.1	12,543	0.06%
2019/06/12	123	34.86	118.2	34.91	34.60	4.8	12,564	0.04%	大買/大賣/
2019/06/11	143	33.95	145	34.05	34.05	-2	12,406	-0.02%	大買/大賣/
2019/06/10	7	33.31	3	33.33	33.25	4	12,391	0.03%
2019/06/06	6	32.94	8	32.93	32.80	-2	12,525	-0.02%
2019/06/05	18	33.39	12.2	33.86	33.10	5.8	12,542	0.05%
2019/06/04	6	33.38	7	33.29	33.50	-1	12,606	-0.01%
2019/06/03	2	32.93	3	33.08	33.25	-1	12,833	-0.01%
2019/05/31	6	33.60	5	33.60	33.50	1	13,007	0.01%
2019/05/30	2	32.80	16	32.96	33.15	-14	13,059	-0.11%
2019/05/29	8	32.31	1	32.40	32.30	7	13,289	0.05%
2019/05/28	14	32.71	10	32.63	32.95	4	13,695	0.03%
2019/05/27	12	33.41	10	33.47	32.90	2	14,182	0.01%
2019/05/24	1	33.10	9	33.52	33.05	-8	14,485	-0.06%
2019/05/23	9	33.18	2	33.03	33.30	7	14,617	0.05%
2019/05/22	5	34.18	4	34.68	33.90	1	14,824	0.01%
2019/05/21	1.1	33.18	15	33.13	33.90	-13.9	15,197	-0.09%
2019/05/20	3.1	33.42	0	0.00	33.05	3.1	15,278	0.02%
2019/05/17	2	33.93	3.5	34.44	33.80	-1.5	15,570	-0.01%
2019/05/16	13	34.50	8	34.44	33.80	5	15,910	0.03%
2019/05/15	14	35.12	5	35.25	34.90	9	16,886	0.05%
2019/05/14	14	33.66	31	33.57	35.25	-17	17,494	-0.10%
2019/05/13	41	34.68	26	34.43	33.80	15	17,719	0.08%
2019/05/10	88.2	37.66	71	37.88	36.60	17.2	17,580	0.10%
2019/05/09	19	37.87	6	37.44	37.25	13	17,423	0.07%
2019/05/08	43	38.87	32	38.82	38.90	11	17,313	0.06%
2019/05/07	4	38.53	1	38.30	38.40	3	17,407	0.02%
2019/05/06	18.1	38.44	43	38.19	38.15	-24.9	17,976	-0.14%
2019/05/03	12.5	39.47	15	39.41	39.35	-2.5	17,943	-0.01%
2019/05/02	2	39.00	3	39.35	38.90	-1	17,968	-0.01%
2019/04/30	31	38.27	22	38.87	39.05	9	18,100	0.05%
2019/04/29	31.1	39.68	49	39.66	38.55	-17.9	17,988	-0.10%
2019/04/26	53	40.85	57.2	40.92	41.15	-4.2	17,730	-0.02%
2019/04/25	34	40.20	50	40.23	40.55	-16	17,250	-0.09%
2019/04/24	19	39.79	15	39.66	39.40	4	16,889	0.02%
2019/04/23	24.2	39.09	5	39.03	39.00	19.2	16,911	0.11%
2019/04/22	96	40.55	88	40.67	39.25	8	17,008	0.05%
2019/04/19	4	38.49	17	38.54	39.00	-13	16,563	-0.08%
2019/04/18	17	38.68	13.3	38.55	37.85	3.7	16,598	0.02%
2019/04/17	16	38.44	14	38.42	38.25	2	16,622	0.01%
2019/04/16	10	37.66	10	37.81	38.05	0	16,677	0.00%
2019/04/15	12.2	37.69	2	37.55	37.30	10.2	16,926	0.06%
2019/04/12	10	37.69	9	37.60	37.25	1	17,317	0.01%
2019/04/11	32	38.48	20	38.46	38.10	12	17,415	0.07%
2019/04/10	8	39.13	20	39.25	39.35	-12	17,356	-0.07%
2019/04/09	40	40.16	40	40.14	39.60	0	17,404	0.00%
2019/04/08	5	39.63	9	39.52	39.30	-4	17,317	-0.02%
2019/04/03	25.2	39.53	20	39.29	39.20	5.2	17,378	0.03%
2019/04/02	32	38.82	18	38.90	39.45	14	17,400	0.08%
2019/04/01	3	37.88	12	37.86	37.90	-9	17,263	-0.05%
2019/03/29	11	36.65	12	36.55	36.90	-1	17,149	-0.01%
2019/03/28	12	36.90	11	36.72	36.55	1	17,823	0.01%
2019/03/27	10	36.95	13	36.93	36.80	-3	18,695	-0.02%
2019/03/26	13	37.09	2	37.08	36.90	11	19,704	0.06%
2019/03/25	0	0.00	12	36.33	36.70	-12	20,382	-0.06%
2019/03/22	11	37.09	6	37.26	37.10	5	20,597	0.02%
2019/03/21	8	36.89	4	36.95	36.75	4	20,876	0.02%
2019/03/20	3	36.97	6	37.04	37.10	-3	21,208	-0.01%
2019/03/19	4	36.53	7	36.49	36.45	-3	21,697	-0.01%
2019/03/18	7	36.32	17	36.15	36.25	-10	22,043	-0.05%
2019/03/15	7	36.93	13	36.90	36.70	-6	22,301	-0.03%
2019/03/14	13	36.58	4	36.49	36.45	9	22,583	0.04%
2019/03/13	9	37.16	6	37.08	37.10	3	23,091	0.01%
2019/03/12	8	38.06	8	37.49	37.35	0	23,411	0.00%
2019/03/11	2	37.35	5	37.40	37.30	-3	23,766	-0.01%
2019/03/08	4	36.89	1	36.50	37.25	3	24,548	0.01%
2019/03/07	22	37.61	11	37.55	37.05	11	25,184	0.04%
2019/03/06	8	39.16	3	38.92	38.65	5	26,262	0.02%
2019/03/05	12	38.69	8	38.86	38.60	4	27,112	0.01%
2019/03/04	10	39.39	13	39.23	38.95	-3	28,054	-0.01%
2019/02/27	9	39.42	16	39.38	39.50	-7	28,110	-0.02%
2019/02/26	9	39.08	16	39.26	38.60	-7	28,202	-0.02%
2019/02/25	54	37.84	45	37.79	37.80	9	28,383	0.03%
2019/02/22	21	39.38	21	39.10	38.75	0	29,437	0.00%
2019/02/21	12	39.11	8	39.19	39.40	4	29,463	0.01%
2019/02/20	17	40.27	18	40.38	39.50	-1	29,489	0.00%
2019/02/19	10	39.20	13	39.18	39.50	-3	29,660	-0.01%
2019/02/18	18	39.62	31	39.58	39.20	-13	30,192	-0.04%
2019/02/15	38	39.19	47	38.89	38.80	-9	30,612	-0.03%
2019/02/14	50	39.97	49	39.97	39.80	1	30,775	0.00%
2019/02/13	15	36.78	40	38.07	38.75	-25	30,306	-0.08%
2019/02/12	63	35.35	51	35.52	35.25	12	30,182	0.04%
2019/02/11	47	34.38	52	34.41	34.35	-5	31,029	-0.02%
2019/01/30	5	33.83	63.1	33.59	33.40	-58.1	31,892	-0.18%
2019/01/29	5	33.57	2	33.40	33.40	3	32,202	0.01%
2019/01/28	23	34.55	8	34.75	34.25	15	32,566	0.05%
2019/01/25	32	34.38	26	34.20	34.30	6	33,389	0.02%
2019/01/24	10	32.66	9	32.58	32.65	1	34,287	0.00%
2019/01/23	20	32.19	10	32.21	32.25	10	34,578	0.03%
2019/01/22	8	32.42	12	32.59	32.60	-4	34,995	-0.01%
2019/01/21	7	32.17	8	32.45	32.20	-1	35,430	0.00%
2019/01/18	134	31.49	148	31.52	32.20	-14	35,828	-0.04%	大買/大賣/
2019/01/17	13	32.53	11	32.30	32.00	2	36,054	0.01%
2019/01/16	16	32.41	7	32.52	32.60	9	36,365	0.02%
2019/01/15	10	31.95	13	32.07	32.05	-3	36,476	-0.01%
2019/01/14	47	31.95	14	32.03	31.85	33	36,612	0.09%
2019/01/11	1	33.70	11	33.46	32.95	-10	36,713	-0.03%
2019/01/10	14	33.89	4	33.46	33.40	10	36,865	0.03%
2019/01/09	22	33.77	1	34.00	33.40	21	37,074	0.06%
2019/01/08	15	33.30	4	33.36	33.35	11	37,626	0.03%
2019/01/07	1.1	33.55	14	33.35	33.55	-12.9	37,762	-0.03%
2019/01/04	20	29.98	16	30.58	31.50	4	38,001	0.01%
2019/01/03	13	32.62	9	32.66	32.00	4	37,814	0.01%
2019/01/02	15.8	33.64	16	33.73	33.50	-0.2	38,184	0.00%
2018/12/28	16	33.55	18	33.43	33.50	-2	38,634	-0.01%
2018/12/27	150	33.81	150	33.92	33.50	0	39,107	0.00%	大買/大賣/
2018/12/26	8	33.45	14	33.19	32.50	-6	39,032	-0.02%
2018/12/25	22	33.18	23	33.18	33.40	-1	39,341	0.00%
2018/12/24	39	33.79	30	34.27	34.40	9	39,312	0.02%
2018/12/22	163	34.51	106	34.22	34.65	57	39,298	0.15%	大買/大賣/
2018/12/21	18	34.83	21	34.55	35.45	-3	39,507	-0.01%
2018/12/20	81	33.72	131	33.99	33.60	-50	39,119	-0.13%	大賣/
2018/12/19	48	36.24	48	35.96	35.20	0	38,481	0.00%
2018/12/18	49	38.81	46	38.69	37.60	3	38,498	0.01%
2018/12/17	7	40.77	6	40.39	40.50	1	38,648	0.00%
2018/12/14	14	41.27	14	41.24	40.70	0	38,836	0.00%
2018/12/13	9	42.10	23	42.16	42.30	-14	38,818	-0.04%
2018/12/12	86	41.96	74	42.09	41.85	12	38,745	0.03%
2018/12/11	27	41.46	12	41.17	40.55	15	38,901	0.04%
2018/12/10	11	40.30	17	40.65	41.45	-6	39,090	-0.02%
2018/12/07	15	40.95	25	41.04	40.90	-10	39,058	-0.03%
2018/12/06	40	40.27	31	40.12	40.15	9	39,164	0.02%
2018/12/05	102	42.08	17	41.97	41.90	85	39,076	0.22%	大買/
2018/12/04	53	43.50	42	43.36	43.20	11	39,419	0.03%
2018/12/03	45	44.94	58	44.88	44.20	-13	39,430	-0.03%
2018/11/30	43	42.53	53	42.53	43.20	-10	38,819	-0.03%
2018/11/29	71	41.64	66	41.93	42.50	5	38,225	0.01%
2018/11/28	27	39.82	25	40.12	39.85	2	37,146	0.01%
2018/11/27	95	39.67	95	39.75	39.40	0	36,504	0.00%
2018/11/26	17	38.04	13	38.30	38.20	4	35,653	0.01%
2018/11/23	28	38.61	22	38.12	37.35	6	35,760	0.02%
2018/11/22	45	38.91	136	38.22	38.15	-91	35,578	-0.26%	大賣/
2018/11/21	53	39.61	89	39.76	39.50	-36	35,256	-0.10%
2018/11/20	11	37.67	12	37.54	37.45	-1	34,251	0.00%
2018/11/19	12	37.42	17	37.36	37.70	-5	34,401	-0.01%
2018/11/16	29	37.96	23	37.76	36.75	6	34,265	0.02%
2018/11/15	22	36.94	24	37.15	37.70	-2	33,749	-0.01%
2018/11/14	39	37.44	18	37.51	37.00	21	33,259	0.06%
2018/11/13	81	37.17	31	37.45	38.35	50	32,871	0.15%
2018/11/12	26	37.20	31	37.34	37.80	-5	32,467	-0.02%
2018/11/09	47	36.63	39	36.70	37.00	8	32,209	0.02%
2018/11/08	67	36.85	70	37.03	36.25	-3	31,899	-0.01%
2018/11/07	29	34.32	83	34.39	35.80	-54	31,002	-0.17%
2018/11/06	18	32.68	23	32.60	32.55	-5	30,328	-0.02%
2018/11/05	14	33.57	14	33.60	34.05	0	30,079	0.00%
2018/11/02	70	33.74	65	33.16	33.30	5	29,779	0.02%
2018/11/01	144	33.08	164	33.33	32.75	-20	29,018	-0.07%	大買/大賣/
2018/10/31	17	31.21	26	31.19	31.40	-9	27,766	-0.03%
2018/10/30	31	28.25	23	28.30	28.55	8	27,535	0.03%
2018/10/29	12	27.56	31	27.99	28.65	-19	27,409	-0.07%
2018/10/26	20	26.43	21	26.80	26.05	-1	27,322	0.00%
2018/10/25	30	26.91	15	27.30	26.55	15	27,120	0.06%
2018/10/24	21	30.63	15	30.37	29.50	6	26,849	0.02%
2018/10/23	36	31.97	12	31.57	31.35	24	26,639	0.09%
2018/10/22	6.8	32.27	14	33.07	33.10	-7.2	26,588	-0.03%
2018/10/19	25	31.75	12	32.08	32.35	13	26,568	0.05%
2018/10/18	3	33.70	7	33.41	33.25	-4	26,457	-0.02%
2018/10/17	12	33.65	12	33.80	33.10	0	26,349	0.00%
2018/10/16	38	33.60	49	34.00	33.25	-11	26,327	-0.04%
2018/10/15	9	31.93	10	32.18	32.00	-1	26,269	0.00%
2018/10/12	31	32.25	29	32.05	31.85	2	26,475	0.01%
2018/10/11	92	31.97	4	32.08	31.80	88	26,210	0.34%
2018/10/09	53	35.64	35	35.39	35.30	18	26,240	0.07%
2018/10/08	29	35.37	59	35.81	35.15	-30	26,051	-0.12%
2018/10/05	20	37.68	21	37.88	36.80	-1	25,907	0.00%
2018/10/04	10	40.41	9	40.12	40.00	1	25,635	0.00%
2018/10/03	58	40.71	13	41.07	40.40	45	25,839	0.17%
2018/10/02	22	43.15	33	43.38	42.60	-11	26,084	-0.04%
2018/10/01	11	42.95	8	43.07	43.20	3	26,286	0.01%
2018/09/28	10	43.14	10	43.39	43.50	0	26,732	0.00%
2018/09/27	6	43.01	26	42.99	42.20	-20	26,709	-0.07%
2018/09/26	14	44.05	8	44.13	43.80	6	27,040	0.02%
2018/09/25	75	45.42	44	44.89	44.15	31	26,956	0.12%
2018/09/21	71	43.92	99	43.39	43.85	-28	26,206	-0.11%
2018/09/20	55	40.80	50	41.00	40.75	5	25,600	0.02%
2018/09/19	17	41.02	25	41.90	40.20	-8	25,686	-0.03%
2018/09/18	15	41.41	13	41.04	40.95	2	25,896	0.01%
2018/09/17	115	42.29	104	42.06	42.40	11	26,186	0.04%	大買/大賣/
2018/09/14	15	39.60	27	40.62	41.45	-12	25,773	-0.05%
2018/09/13	17	39.07	30	38.80	37.70	-13	25,506	-0.05%
2018/09/12	36	38.47	12	38.58	38.65	24	25,568	0.09%
2018/09/11	48	39.24	44	39.41	39.60	4	25,723	0.02%
2018/09/10	56	38.66	51	38.93	37.45	5	25,491	0.02%
2018/09/07	47	42.34	41	42.32	41.50	6	25,119	0.02%
2018/09/06	14	44.71	15	44.81	44.00	-1	25,060	0.00%
2018/09/05	11	44.30	14	44.40	44.55	-3	25,627	-0.01%
2018/09/04	6	43.91	2	44.08	43.85	4	27,102	0.01%
2018/09/03	285	45.63	273	45.35	43.55	12	27,874	0.04%	大買/大賣/
2018/08/31	15	46.32	5	46.77	47.25	10	28,015	0.04%
2018/08/30	54	48.47	38	48.34	47.50	16	28,162	0.06%
2018/08/29	21	46.93	21	46.85	47.60	0	28,205	0.00%
2018/08/28	16	47.83	6	47.57	47.10	10	28,746	0.03%
2018/08/27	77	45.03	10	46.44	47.20	67	28,901	0.23%
2018/08/24	19	44.00	8	44.12	42.95	11	29,383	0.04%
2018/08/23	3	46.80	0	0.00	46.40	3	30,829	0.01%
2018/08/21	2	47.58	2	47.38	47.00	0	33,184	0.00%
2018/08/20	20	47.13	0	0.00	47.00	20	34,269	0.06%
2018/08/17	2	51.25	3	50.80	51.80	-1	34,573	0.00%
2018/08/16	3	49.95	14	48.87	51.20	-11	34,777	-0.03%
2018/08/15	20	51.64	18	51.84	50.20	2	35,119	0.01%
2018/08/14	5	52.84	14	52.14	53.50	-9	35,718	-0.03%
2018/08/13	14	54.98	0	0.00	53.60	14	35,970	0.04%
2018/08/10	9	60.08	9	60.18	58.80	0	36,641	0.00%
2018/08/09	3.6	59.18	5	58.50	59.60	-1.4	38,103	0.00%
2018/08/08	5	59.40	17	58.81	58.60	-12	39,838	-0.03%
2018/08/07	1	59.90	5	59.08	59.50	-4	40,602	-0.01%
2018/08/06	3	58.00	0	0.00	58.30	3	41,808	0.01%
2018/08/03	10	56.04	8	56.10	57.80	2	42,958	0.00%
2018/08/02	13	58.63	5	58.82	56.50	8	43,259	0.02%
2018/08/01	5	62.02	6	62.00	61.80	-1	43,841	0.00%
2018/07/30	3	62.67	9	62.46	61.80	-6	45,338	-0.01%
2018/07/27	6	63.57	2	64.30	64.60	4	45,469	0.01%
2018/07/26	6	63.58	0	0.00	63.30	6	45,878	0.01%
2018/07/25	1	63.50	5	63.62	63.00	-4	46,171	-0.01%
2018/07/24	2	62.95	2	62.80	62.90	0	46,194	0.00%
2018/07/23	1	61.70	2	62.80	62.80	-1	46,073	0.00%
2018/07/20	10	63.09	14	64.95	62.40	-4	46,066	-0.01%
2018/07/19	63	64.07	74	63.74	64.00	-11	45,727	-0.02%
2018/07/18	12	61.78	31.5	61.54	61.50	-19.5	46,120	-0.04%
2018/07/17	14	63.29	14	63.31	62.60	0	46,538	0.00%
2018/07/16	23	64.25	26	64.09	64.30	-3	47,402	-0.01%
2018/07/13	23	63.58	23	63.43	62.30	0	48,285	0.00%
2018/07/12	47	62.57	47	62.16	62.10	0	47,998	0.00%
2018/07/11	29	61.50	30	61.78	62.00	-1	47,915	0.00%
2018/07/10	158	61.88	152	61.82	62.40	6	47,730	0.01%	大買/大賣/
2018/07/09	9	58.51	12	58.08	57.80	-3	47,682	-0.01%
2018/07/06	13	56.19	15	56.71	58.70	-2	47,345	0.00%
2018/07/05	6	53.90	3	54.17	53.90	3	46,923	0.01%
2018/07/04	66	54.77	65	54.96	53.00	1	46,768	0.00%
2018/07/03	4	59.38	5	58.62	58.10	-1	46,387	0.00%
2018/07/02	0	0.00	3	59.93	59.10	-3	46,387	-0.01%
2018/06/29	0	0.00	11	60.73	62.30	-11	46,271	-0.02%
2018/06/28	3	62.13	1	60.90	60.80	2	46,268	0.00%
2018/06/27	8	61.03	6	60.90	61.60	2	45,965	0.00%
2018/06/26	166.5	59.77	155	59.98	60.70	11.5	45,735	0.03%	大買/大賣/
2018/06/25	5.1	58.93	4.3	58.72	57.60	0.8	45,247	0.00%
2018/06/22	14	60.24	7	60.26	59.70	7	45,234	0.02%
2018/06/21	14	62.39	7	62.19	62.50	7	45,060	0.02%
2018/06/20	28	62.28	17.5	62.05	60.60	10.5	44,997	0.02%
2018/06/19	20	64.94	6	64.80	64.50	14	44,847	0.03%
2018/06/15	5	67.10	3	67.67	66.60	2	44,751	0.00%
2018/06/14	36	66.92	36	66.96	68.10	0	44,648	0.00%
2018/06/13	57	67.74	71	67.39	67.00	-14	44,859	-0.03%
2018/06/12	63	73.18	30	70.70	70.00	33	44,681	0.07%
2018/06/11	14	68.02	36	67.96	69.70	-22	43,257	-0.05%
2018/06/08	40	63.48	31	63.49	63.40	9	42,538	0.02%
2018/06/07	10	65.18	5	65.62	65.00	5	42,363	0.01%
2018/06/06	21	65.21	26	65.62	66.00	-5	42,989	-0.01%
2018/06/05	133.5	63.49	168	64.54	63.70	-34.5	43,474	-0.08%	大買/大賣/
2018/06/04	21	67.18	35	66.94	67.30	-14	42,688	-0.03%
2018/06/01	18	68.56	40	68.98	67.10	-22	42,378	-0.05%
2018/05/31	45	70.77	56	70.99	69.90	-11	41,822	-0.03%
2018/05/30	40	67.56	58	66.42	67.80	-18	40,393	-0.04%
2018/05/29	110	68.34	31	67.67	66.40	79	39,562	0.20%	大買/
2018/05/28	64	64.28	66	64.65	64.80	-2	37,968	-0.01%
2018/05/25	97	60.41	89	60.10	60.50	8	36,847	0.02%
2018/05/24	23	59.39	25	58.86	59.30	-2	36,381	-0.01%
2018/05/23	48	59.03	53	59.27	58.90	-5	36,141	-0.01%
2018/05/22	21	59.76	45	59.49	58.50	-24	35,613	-0.07%
2018/05/21	15	62.98	11	63.09	62.60	4	34,997	0.01%
2018/05/18	37	62.75	33	62.08	63.20	4	34,507	0.01%
2018/05/17	93	63.25	27	62.53	61.20	66	33,760	0.20%
2018/05/16	127	61.37	180	61.74	62.00	-53	32,460	-0.16%	大買/大賣/
2018/05/15	60	57.64	9	57.19	57.30	51	31,009	0.16%
2018/05/14	10	56.62	51	57.12	58.10	-41	30,392	-0.13%
2018/05/11	14	54.71	24	54.65	52.90	-10	29,133	-0.03%
2018/05/10	36	52.25	9	52.59	53.50	27	27,993	0.10%
2018/05/09	33	53.02	4	52.90	52.50	29	27,547	0.11%
2018/05/08	31	52.94	38	53.61	53.80	-7	26,881	-0.03%
2018/05/07	3	48.55	12	49.36	50.00	-9	25,652	-0.04%
2018/05/04	11	48.15	5	47.64	47.25	6	25,600	0.02%
2018/05/03	5	49.23	13	49.25	48.75	-8	25,913	-0.03%
2018/05/02	11	48.25	15.5	48.48	48.90	-4.5	25,992	-0.02%
2018/04/30	5	46.84	2	46.83	46.80	3	26,032	0.01%
2018/04/27	1	47.25	5	46.78	46.50	-4	27,327	-0.01%
2018/04/26	15.5	47.48	15	47.87	45.90	0.5	28,276	0.00%
2018/04/25	15	46.74	11	47.09	47.60	4	28,445	0.01%
2018/04/24	11	48.20	8	48.78	46.25	3	29,126	0.01%
2018/04/23	15	50.44	25	50.05	48.80	-10	28,557	-0.04%
2018/04/20	9	49.34	11	48.91	48.70	-2	28,578	-0.01%
2018/04/19	8	46.16	49.3	48.56	49.10	-41.3	27,712	-0.15%
2018/04/18	3	44.58	1	44.45	44.65	2	26,756	0.01%
2018/04/17	2	45.85	3	45.78	44.05	-1	26,930	0.00%
2018/04/16	32	45.99	10	45.70	45.50	22	27,170	0.08%
2018/04/13	14	46.30	3	46.97	45.65	11	27,575	0.04%
2018/04/12	10	44.60	7	44.65	44.90	3	27,359	0.01%
2018/04/11	21	45.23	18	45.74	45.05	3	28,225	0.01%
2018/04/10	2	44.55	3	44.83	44.60	-1	28,851	0.00%
2018/04/09	2	44.23	1	44.10	43.80	1	29,531	0.00%
2018/04/03	10	43.68	1	43.65	44.25	9	29,498	0.03%
2018/04/02	1	43.50	1	43.45	43.05	0	29,804	0.00%
2018/03/31	2	43.70	32	43.45	44.00	-30	29,953	-0.10%
2018/03/30	1	46.10	1	44.80	44.70	0	30,304	0.00%
2018/03/29	3.5	46.23	2	46.85	45.50	1.5	30,876	0.00%
2018/03/28	2	46.50	20	46.30	45.80	-18	30,715	-0.06%
2018/03/27	3	47.30	0	0.00	47.15	3	30,879	0.01%
2018/03/23	12	44.92	24	45.06	45.00	-12	31,596	-0.04%
2018/03/22	44	47.97	7	47.24	47.05	37	31,550	0.12%
2018/03/21	0	0.00	16	47.11	47.00	-16	31,458	-0.05%
2018/03/20	0	0.00	2	47.05	47.25	-2	31,677	-0.01%
2018/03/19	46	48.78	31	48.48	47.65	15	31,851	0.05%
2018/03/16	17	48.05	28	48.25	47.20	-11	31,592	-0.03%
2018/03/15	36	46.39	6	47.00	47.00	30	31,638	0.09%
2018/03/14	10.5	47.13	33	48.00	46.90	-22.5	31,960	-0.07%
2018/03/13	9	48.50	14	48.42	48.55	-5	32,804	-0.02%
2018/03/12	103	48.18	90	47.96	47.75	13	33,151	0.04%	大買/
2018/03/09	18	45.16	46	46.10	47.50	-28	33,111	-0.08%
2018/03/08	6	43.10	4	43.20	43.20	2	33,139	0.01%
2018/03/07	1	42.00	1	42.40	42.70	0	33,542	0.00%
2018/03/06	3	42.78	1	42.45	42.40	2	33,993	0.01%
2018/03/05	14	42.06	3	43.10	41.40	11	34,392	0.03%
2018/03/02	1	44.10	1	44.10	44.10	0	34,552	0.00%
2018/03/01	1	45.10	15	44.87	45.00	-14	35,135	-0.04%
2018/02/27	3	45.63	3	45.85	45.30	0	35,753	0.00%
2018/02/26	7	45.76	1	46.15	45.50	6	36,140	0.02%
2018/02/23	4	44.51	3	45.13	44.50	1	36,662	0.00%
2018/02/22	3	44.38	3	44.25	44.15	0	38,036	0.00%
2018/02/21	9	45.16	17	44.79	45.00	-8	39,623	-0.02%
2018/02/12	53	43.39	56	43.48	43.00	-3	39,949	-0.01%
2018/02/09	1	41.80	1	39.90	42.90	0	40,294	0.00%
2018/02/08	21	44.25	4	44.63	43.50	17	40,591	0.04%
2018/02/07	13	46.12	29	45.44	45.10	-16	40,855	-0.04%
2018/02/06	21	43.18	26	43.78	42.50	-5	41,706	-0.01%
2018/02/05	5	45.12	0	0.00	47.20	5	43,336	0.01%
2018/02/02	20	46.98	66	47.11	47.20	-46	44,680	-0.10%
2018/02/01	25	48.54	11	48.25	48.00	14	46,364	0.03%
2018/01/31	42	47.33	295	47.06	48.00	-253	47,867	-0.53%	大賣/鉅額交易
2018/01/30	8	48.60	68	49.29	48.60	-60	48,603	-0.12%
2018/01/29	5	49.91	7	49.57	49.85	-2	48,644	0.00%
2018/01/26	7	49.18	9	49.23	49.00	-2	48,988	0.00%
2018/01/25	27	50.46	23	50.89	49.50	4	48,892	0.01%
2018/01/24	14	52.45	29	52.27	52.30	-15	48,813	-0.03%
2018/01/23	89	53.84	108	53.86	52.40	-19	49,067	-0.04%	大賣/
2018/01/22	80	53.16	85	52.33	53.60	-5	48,434	-0.01%
2018/01/19	40	48.66	31	48.41	48.75	9	49,111	0.02%
2018/01/18	10	48.30	29	48.47	47.90	-19	49,222	-0.04%
2018/01/17	1	46.60	15	47.43	46.90	-14	49,485	-0.03%
2018/01/16	0	0.00	37	47.22	47.05	-37	50,360	-0.07%
2018/01/15	94	46.40	67	46.52	47.00	27	51,050	0.05%
2018/01/12	9	46.49	78	46.90	45.90	-69	51,888	-0.13%
2018/01/11	3	45.95	1	45.55	46.20	2	52,157	0.00%
2018/01/10	23	46.41	17	45.96	45.85	6	52,303	0.01%
2018/01/09	27	46.88	27	46.76	47.25	0	52,530	0.00%
2018/01/08	13	46.23	44	46.24	45.05	-31	52,941	-0.06%
2018/01/05	29	47.67	49	47.71	47.15	-20	53,817	-0.04%
2018/01/04	78	44.97	58	45.53	46.50	20	54,411	0.04%
2018/01/03	64	44.65	62	44.71	43.95	2	53,809	0.00%
2018/01/02	6	42.37	9	42.42	42.35	-3	53,322	-0.01%