合晶 (6182)-元大-板橋券商分點個股進出

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
40.35
漲跌
▲0.80
漲幅
+2.02%
成交量
3,728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－元大-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋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
2024/05/17	0	0.00	5	39.93	40.35	-5	2,984	-0.17%
2024/05/14	2	39.65	0	39.75	39.65	2	2,977	0.07%
2024/05/13	2	39.78	1	40.10	40.05	1	2,976	0.03%
2024/05/10	4	39.53	1	39.90	39.95	3	2,954	0.10%
2024/05/09	0.1	39.05	3	39.15	39.30	-3	2,923	-0.10%
2024/05/08	0	0.00	1	38.95	38.80	-1	2,934	-0.03%
2024/05/07	2	38.78	1	38.90	39.20	1	2,925	0.03%
2024/05/06	5	38.85	0	0.00	39.00	5	2,927	0.17%
2024/05/03	1.1	39.33	0	0.00	38.85	1.1	2,924	0.04%
2024/05/02	0.1	39.05	10.2	39.00	39.20	-10.1	2,949	-0.34%
2024/04/30	0.1	39.55	0	0.00	39.50	0.1	2,935	0.00%
2024/04/29	3.1	39.22	0	0.00	39.50	3.1	2,941	0.10%
2024/04/26	2	39.20	0	0.00	39.20	2	2,937	0.07%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/22	2	38.80	4	38.88	38.95	-2	3,017	-0.07%
2024/04/19	1	39.20	1	39.05	38.85	0	3,009	0.00%
2024/04/18	1	39.50	0	0.00	39.70	1	2,977	0.03%
2024/04/16	1	40.10	1	39.85	38.90	0	2,945	0.00%
2024/04/15	0.1	39.80	0	0.00	40.10	0.1	2,945	0.00%
2024/04/12	1	39.55	0	0.00	39.45	1	2,947	0.03%
2024/04/11	2	39.70	4	39.65	39.55	-2	2,967	-0.07%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/03	3	39.65	1	39.95	39.95	2	3,069	0.07%
2024/04/02	4	39.60	0	0.00	40.15	4	3,112	0.13%
2024/04/01	12	39.92	2	39.70	39.90	10	3,203	0.31%
2024/03/29	0	0.00	1	38.85	39.00	-1	3,209	-0.03%
2024/03/28	2	39.30	1	38.90	38.80	1	3,278	0.03%
2024/03/27	1	39.00	2	39.00	39.00	-1	3,324	-0.03%
2024/03/26	6	38.84	0	0.00	38.75	6	3,388	0.18%
2024/03/25	0.3	39.27	0	0.00	39.10	0.3	3,432	0.01%
2024/03/22	2	39.75	1	39.85	39.70	1	3,537	0.03%
2024/03/21	0	0.00	6	40.20	40.00	-6	3,678	-0.16%
2024/03/20	5	40.33	0	40.20	40.15	5	3,999	0.12%
2024/03/19	0	0.00	1	40.00	39.60	-1	4,036	-0.02%
2024/03/18	1.3	38.92	9	38.85	38.80	-7.7	4,353	-0.18%
2024/03/15	13.1	39.90	1.1	39.73	39.70	12	4,579	0.26%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	0.1	40.85	4	41.59	40.70	-3.9	4,537	-0.09%
2024/03/12	0.1	41.40	0	0.00	41.20	0.1	4,493	0.00%
2024/03/11	9	42.33	7.1	41.88	41.60	1.9	4,453	0.04%
2024/03/08	11	42.23	10	42.30	42.35	1	4,322	0.02%
2024/03/07	0	0.00	6	40.18	39.95	-6	3,985	-0.15%
2024/03/06	0.5	40.10	0	0.00	39.85	0.5	3,958	0.01%
2024/03/05	2	40.33	1	40.60	40.10	1	3,980	0.03%
2024/03/04	2.1	40.13	0	0.00	40.10	2.1	3,992	0.05%
2024/03/01	1.5	40.07	4	40.03	39.90	-2.5	4,022	-0.06%
2024/02/29	5.6	39.87	0	0.00	39.80	5.6	4,017	0.14%
2024/02/27	24	40.12	13	39.93	39.90	11	4,006	0.27%
2024/02/26	22.5	40.64	0	0.00	40.40	22.5	3,992	0.56%
2024/02/23	13	41.35	0	0.00	41.00	13	3,963	0.33%
2024/02/22	11	41.27	6	41.34	41.20	5	3,963	0.13%
2024/02/21	6	41.18	0	0.00	41.20	6	3,965	0.15%
2024/02/20	1	41.35	1	41.35	41.30	0	3,960	0.00%
2024/02/19	0.1	41.80	0	0.00	41.70	0.1	3,969	0.00%
2024/02/16	5	41.05	0	0.00	41.40	5	3,966	0.13%
2024/02/05	3.1	40.57	5	40.55	40.70	-1.9	3,961	-0.05%
2024/02/02	2	40.78	0	0.00	41.00	2	3,969	0.05%
2024/02/01	1.1	40.61	1.2	40.81	41.00	-0.1	4,014	0.00%
2024/01/31	10	41.45	0	0.00	41.25	10	4,029	0.25%
2024/01/30	0	0.00	2	40.95	40.55	-2	4,055	-0.05%
2024/01/29	0	0.00	1	41.15	41.30	-1	4,119	-0.02%
2024/01/26	0.6	41.51	0	0.00	41.35	0.6	4,131	0.02%
2024/01/25	0.2	41.80	10	41.80	41.50	-9.8	4,137	-0.24%
2024/01/24	1	42.45	1	42.50	42.35	0	4,158	0.00%
2024/01/22	0.3	42.55	0	0.00	42.55	0.3	4,248	0.01%
2024/01/18	0.2	41.45	0.1	41.80	41.60	0.1	4,334	0.00%
2024/01/17	2	42.30	2	42.30	42.20	0	4,333	0.00%
2024/01/15	0.1	43.40	0	0.00	43.15	0.1	4,308	0.00%
2024/01/11	3	42.85	10	42.80	42.80	-7	4,325	-0.16%
2024/01/10	2.1	42.35	0	0.00	42.35	2.1	4,351	0.05%
2024/01/09	1.2	43.26	1	43.00	43.05	0.2	4,338	0.00%
2024/01/04	1.2	42.93	0	0.00	43.25	1.2	4,341	0.03%
2024/01/03	0.2	43.00	0	0.00	43.20	0.2	4,318	0.00%
2024/01/02	0.3	43.28	1	43.15	43.05	-0.7	4,297	-0.02%
2023/12/29	6.1	43.30	1	43.40	43.30	5.1	4,298	0.12%
2023/12/28	5.6	43.98	1	43.55	43.55	4.6	4,277	0.11%
2023/12/27	5.3	43.96	1	44.25	43.95	4.3	4,250	0.10%
2023/12/26	1	43.85	6	44.00	44.15	-5	4,172	-0.12%
2023/12/25	0.3	44.00	2	43.85	43.75	-1.7	4,130	-0.04%
2023/12/22	0	0.00	3	44.48	44.10	-3	4,096	-0.07%
2023/12/21	2.2	44.07	5	44.21	44.05	-2.8	4,051	-0.07%
2023/12/20	8.5	44.99	4.7	44.82	44.65	3.9	3,989	0.10%
2023/12/19	5.1	45.12	10	45.04	45.00	-4.9	3,943	-0.12%
2023/12/18	24.2	47.36	11	47.49	46.05	13.2	3,839	0.34%
2023/12/15	41.2	48.75	44.4	48.53	48.05	-3.3	3,768	-0.09%
2023/12/14	11	46.95	13	47.05	47.40	-2	3,495	-0.06%
2023/12/13	50	48.30	42	47.08	46.45	8	3,474	0.23%
2023/12/12	9.1	46.83	19.2	46.57	47.60	-10.2	3,179	-0.32%
2023/12/11	1.2	44.30	0.2	44.20	44.20	1	2,933	0.03%
2023/12/08	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2023/12/07	0.3	44.35	3	44.33	43.80	-2.7	3,090	-0.09%
2023/12/05	0.2	44.80	0	0.00	44.45	0.2	3,194	0.01%
2023/12/04	2.3	45.34	0	0.00	45.00	2.3	3,281	0.07%
2023/12/01	1.1	45.05	1	44.90	45.10	0.1	3,339	0.00%
2023/11/30	0	0.00	1	45.00	45.00	-1	3,365	-0.03%
2023/11/29	0.1	45.10	0	0.00	45.20	0.1	3,346	0.00%
2023/11/28	0	0.00	3	44.60	44.85	-3	3,332	-0.09%
2023/11/22	0	0.00	1	43.70	43.70	-1	3,317	-0.03%
2023/11/21	2	44.10	1.1	44.29	43.60	0.9	3,334	0.03%
2023/11/20	2	43.88	0	0.00	44.05	2	3,340	0.06%
2023/11/16	0.1	43.60	3	43.62	43.80	-2.9	3,373	-0.09%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1.2	42.93	1	42.75	42.65	0.2	3,404	0.01%
2023/11/13	1	43.10	0	0.00	42.95	1	3,426	0.03%
2023/11/10	0	0.00	4	42.45	42.90	-4	3,449	-0.12%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/11/08	5	43.18	1	43.40	43.15	4	3,457	0.12%
2023/11/07	2	43.00	5	43.10	43.00	-3	3,444	-0.09%
2023/11/06	19.3	43.56	12	43.49	43.50	7.3	3,448	0.21%
2023/11/03	0	0.00	2	44.98	44.85	-2	3,442	-0.06%
2023/11/02	2	45.13	2	45.10	45.15	0	3,480	0.00%
2023/11/01	4.2	43.94	1	44.10	44.60	3.2	3,501	0.09%
2023/10/31	7.1	43.86	1	44.25	43.60	6.1	3,473	0.17%
2023/10/30	1.5	45.70	0	0.00	45.10	1.5	3,470	0.04%
2023/10/27	2	46.53	3	46.52	45.80	-1	3,464	-0.03%
2023/10/26	7	45.60	13	45.72	45.45	-6	3,495	-0.17%
2023/10/25	0.1	46.65	0	0.00	46.15	0.1	3,467	0.00%
2023/10/24	1.1	46.69	5	46.70	46.70	-3.9	3,475	-0.11%
2023/10/23	1	46.00	0	0.00	46.00	1	3,507	0.03%
2023/10/20	2	46.19	1	46.20	46.00	1	3,539	0.03%
2023/10/19	2.2	45.50	0	0.00	45.90	2.2	3,586	0.06%
2023/10/18	0	0.00	10	46.15	45.90	-10	3,621	-0.28%
2023/10/17	0.1	46.32	0	0.00	46.05	0.1	3,611	0.00%
2023/10/13	1.1	46.73	1	46.60	46.50	0.1	3,861	0.00%
2023/10/12	0	0.00	1	45.65	45.85	-1	3,963	-0.03%
2023/10/11	1	45.35	1	45.05	45.05	0	4,050	0.00%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/04	2	44.75	0	0.00	44.95	2	4,411	0.05%
2023/10/03	5	45.20	11	45.04	45.00	-6	4,457	-0.13%
2023/10/02	0	0.00	1	44.65	45.00	-1	4,520	-0.02%
2023/09/28	10	44.30	2	44.03	44.00	8	4,614	0.17%
2023/09/27	0	0.00	6	44.45	44.00	-6	4,641	-0.13%
2023/09/25	0	0.00	0	45.00	44.95	0	4,702	0.00%
2023/09/22	1	44.85	3	45.05	45.20	-2	4,714	-0.04%
2023/09/21	3	45.08	1	45.10	44.85	2	4,742	0.04%
2023/09/20	8	44.98	6.1	44.97	44.90	1.9	4,817	0.04%
2023/09/19	5	46.48	3	46.35	45.70	2	4,900	0.04%
2023/09/18	2	47.08	2	47.15	46.70	0	4,853	0.00%
2023/09/15	13	46.76	3	46.42	46.50	10	4,802	0.21%
2023/09/14	1	46.00	5	46.14	46.00	-4	4,750	-0.08%
2023/09/13	4	45.98	3.5	46.01	45.90	0.5	4,749	0.01%
2023/09/12	1.1	44.88	7.7	45.77	45.65	-6.6	4,776	-0.14%
2023/09/11	1	44.65	8	44.48	44.40	-7	4,792	-0.15%
2023/09/08	2	44.95	8.2	44.75	44.85	-6.2	5,009	-0.12%
2023/09/07	4	44.69	7.5	44.99	44.85	-3.5	4,970	-0.07%
2023/09/06	9	44.26	10	44.13	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	11	43.55	43.55	-11	4,848	-0.23%
2023/09/04	0	0.00	12	43.33	43.20	-12	4,859	-0.25%
2023/09/01	4	42.95	2	43.20	43.10	2	4,864	0.04%
2023/08/31	0	0.00	3	42.80	42.60	-3	4,871	-0.06%
2023/08/30	2	42.63	1	42.45	42.45	1	4,885	0.02%
2023/08/29	2	42.13	5	42.43	42.50	-3	4,909	-0.06%
2023/08/28	5	42.00	6	42.23	42.00	-1	4,910	-0.02%
2023/08/25	1	41.55	1	41.90	42.15	0	4,910	0.00%
2023/08/24	2	42.10	0	0.00	41.75	2	4,913	0.04%
2023/08/23	2.5	42.10	2	42.15	42.00	0.5	4,928	0.01%
2023/08/22	3	41.65	4	41.70	41.65	-1	4,921	-0.02%
2023/08/21	4	40.95	4	41.39	41.10	0	4,900	0.00%
2023/08/18	4	41.04	4	41.30	41.25	0	4,893	0.00%
2023/08/17	4	40.45	4	40.65	40.80	0	4,877	0.00%
2023/08/16	3	38.95	1	39.15	39.90	2	4,857	0.04%
2023/08/15	2	39.00	3	39.00	39.25	-1	4,833	-0.02%
2023/08/14	4	39.08	1	38.90	39.25	3	4,827	0.06%
2023/08/11	5	40.39	6	40.11	39.95	-1	4,795	-0.02%
2023/08/10	3	40.12	2	40.03	40.00	1	4,773	0.02%
2023/08/09	11.2	40.74	0	0.00	40.45	11.2	4,724	0.24%
2023/08/08	8	41.86	2	41.65	41.50	6	4,637	0.13%
2023/08/07	12	42.30	1.4	42.22	42.30	10.6	4,601	0.23%
2023/08/04	0	0.00	2	42.30	42.70	-2	4,583	-0.04%
2023/08/02	5.6	42.03	0	0.00	42.45	5.6	4,603	0.12%
2023/08/01	0	0.00	2	42.75	43.05	-2	4,540	-0.04%
2023/07/31	6	42.88	3	43.02	42.50	3	4,534	0.07%
2023/07/28	6	43.77	2	43.48	43.50	4	4,463	0.09%
2023/07/27	0	0.00	5	43.42	43.60	-5	4,464	-0.11%
2023/07/26	6	42.84	0	0.00	42.75	6	4,454	0.13%
2023/07/25	3	43.77	1	43.35	43.55	2	4,430	0.05%
2023/07/24	3	43.18	1	43.10	43.05	2	4,423	0.05%
2023/07/21	3	44.62	2	44.65	44.40	1	4,421	0.02%
2023/07/20	2	45.80	1	45.65	45.60	1	4,426	0.02%
2023/07/19	11	46.55	2	46.55	45.60	9	4,456	0.20%
2023/07/18	19	48.44	9	48.29	48.60	10	4,399	0.23%
2023/07/17	8	48.75	5.1	48.72	48.90	2.9	4,293	0.07%
2023/07/14	4	47.76	5.6	47.96	48.45	-1.6	4,239	-0.04%
2023/07/13	3	47.97	5	47.85	47.35	-2	4,166	-0.05%
2023/07/12	4	48.31	5	48.24	48.10	-1	4,123	-0.02%
2023/07/11	5.1	47.95	2	47.58	47.80	3.1	4,014	0.08%
2023/07/10	2.1	47.21	3	47.33	47.30	-0.9	3,981	-0.02%
2023/07/07	5	46.59	4.4	46.45	46.70	0.6	3,963	0.02%
2023/07/06	12	47.71	9	47.66	47.75	3	3,922	0.08%
2023/07/05	4	47.09	3	47.10	47.35	1	3,870	0.03%
2023/07/04	4	47.03	5	46.75	46.75	-1	3,838	-0.03%
2023/07/03	7	47.55	0	47.25	47.30	7	3,841	0.18%
2023/06/30	2.1	47.05	6	47.10	47.30	-4	3,822	-0.10%
2023/06/29	4	47.10	6	46.74	46.95	-2	3,842	-0.05%
2023/06/28	7	47.28	4	47.26	47.20	3	3,834	0.08%
2023/06/27	8	47.04	12	47.04	46.60	-4	3,836	-0.10%
2023/06/21	3	45.93	1	46.25	46.15	2	3,831	0.05%
2023/06/20	2.1	45.76	2	46.20	45.95	0.1	3,980	0.00%
2023/06/19	5	46.34	1	46.60	46.25	4	4,117	0.10%
2023/06/16	5	46.51	8	46.06	46.65	-3	4,269	-0.07%
2023/06/15	11.2	46.21	15	46.25	46.40	-3.8	4,270	-0.09%
2023/06/14	32	46.35	8	46.02	46.30	24	4,244	0.57%
2023/06/13	0	0.00	1	44.45	44.50	-1	4,099	-0.02%
2023/06/12	5	43.80	0	0.00	43.85	5	4,195	0.12%
2023/06/09	0.1	43.70	6	43.93	43.90	-6	4,224	-0.14%
2023/06/08	1.1	44.53	3	44.10	44.05	-1.9	4,254	-0.04%
2023/06/07	0.1	45.00	1	45.20	45.20	-0.9	4,335	-0.02%
2023/06/06	0.1	45.00	0	0.00	45.20	0.1	4,371	0.00%
2023/06/05	1	45.35	6	45.39	45.40	-5	4,430	-0.11%
2023/06/02	3	45.02	4	45.04	44.75	-1	4,433	-0.02%
2023/06/01	2	44.63	7	44.63	44.65	-5	4,454	-0.11%
2023/05/31	2	45.03	0	0.00	44.95	2	4,466	0.04%
2023/05/30	0.5	44.48	4	44.90	44.95	-3.5	4,461	-0.08%
2023/05/29	2	44.85	2	44.78	44.80	0	4,461	0.00%
2023/05/26	1.1	44.29	0	0.00	44.05	1.1	4,455	0.02%
2023/05/25	0.1	44.05	0	0.00	44.05	0.1	4,447	0.00%
2023/05/24	1.2	44.00	0	0.00	44.00	1.2	4,492	0.03%
2023/05/23	0.1	44.25	2	44.05	44.10	-1.9	4,510	-0.04%
2023/05/22	0	0.00	1	43.90	43.70	-1	4,504	-0.02%
2023/05/19	3.3	43.53	8.5	43.43	43.20	-5.1	4,523	-0.11%
2023/05/18	0	0.00	3.3	43.52	43.50	-3.3	4,597	-0.07%
2023/05/16	5	42.85	1	42.80	42.80	4	4,638	0.09%
2023/05/11	2.2	42.38	5	42.15	42.05	-2.8	4,834	-0.06%
2023/05/10	0	0.00	2	42.65	42.60	-2	4,903	-0.04%
2023/05/09	2	42.75	2.5	43.39	42.60	-0.5	4,975	-0.01%
2023/05/05	0	0.00	7	44.09	43.95	-7	5,039	-0.14%
2023/05/04	0.4	44.15	1	43.95	43.95	-0.6	5,109	-0.01%
2023/05/03	0.1	44.10	1	44.00	44.10	-0.9	5,198	-0.02%
2023/05/02	0	0.00	2	43.95	44.00	-2	5,268	-0.04%
2023/04/28	2	43.50	2	43.33	43.20	0	5,378	0.00%
2023/04/27	3	43.00	2.6	42.93	43.20	0.4	5,360	0.01%
2023/04/26	5.2	42.31	0.2	42.55	42.50	5	5,334	0.09%
2023/04/25	3.1	42.69	9.8	43.72	42.55	-6.7	5,320	-0.13%
2023/04/24	12.1	43.58	3	43.70	43.55	9.1	5,314	0.17%
2023/04/21	4.1	44.31	7	44.47	44.10	-2.9	5,301	-0.06%
2023/04/20	2	45.28	1	45.40	45.15	1	5,273	0.02%
2023/04/19	3	45.70	1	45.40	45.25	2	5,337	0.04%
2023/04/18	3	46.30	0	0.00	46.15	3	5,261	0.06%
2023/04/17	5.2	46.22	1	46.15	46.15	4.2	5,238	0.08%
2023/04/14	4.1	46.85	0	0.00	46.70	4.1	5,182	0.08%
2023/04/13	10.2	47.34	3	47.30	46.85	7.2	5,147	0.14%
2023/04/12	0	0.00	13.5	47.92	48.35	-13.5	5,035	-0.27%
2023/04/11	3.5	48.51	8	48.65	48.30	-4.5	4,993	-0.09%
2023/04/10	11	48.35	2	48.35	48.65	9	4,980	0.18%
2023/04/07	0	0.00	2	47.90	47.90	-2	4,918	-0.04%
2023/04/06	4.2	47.70	0	0.00	47.60	4.2	4,906	0.09%
2023/03/31	13	48.77	1	49.00	48.50	12	4,867	0.25%
2023/03/30	10.1	48.61	1.1	48.61	48.65	8.9	4,837	0.18%
2023/03/29	1	47.95	1	48.65	48.00	0	4,819	0.00%
2023/03/28	4	49.05	0	48.40	48.10	4	4,807	0.08%
2023/03/27	4.1	48.95	5	48.96	48.90	-1	4,706	-0.02%
2023/03/24	2.1	49.45	1	49.40	49.35	1.1	4,633	0.02%
2023/03/23	5	48.93	5	49.21	49.55	0	4,531	0.00%
2023/03/22	2	48.68	13	48.72	48.90	-11	4,355	-0.25%
2023/03/21	13.1	47.91	7.3	48.14	47.70	5.8	4,191	0.14%
2023/03/20	1	46.46	4	47.03	47.20	-3	4,007	-0.07%
2023/03/17	8.2	46.85	3	46.50	46.20	5.2	3,945	0.13%
2023/03/16	4.1	46.39	6.2	46.29	46.45	-2.2	3,860	-0.06%
2023/03/15	3.1	46.39	2.1	45.90	45.95	1	3,782	0.03%
2023/03/14	4.1	44.46	8.1	44.18	44.90	-4	3,738	-0.11%
2023/03/13	3	44.52	0	0.00	44.75	3	3,733	0.08%
2023/03/10	3.3	46.54	6.6	46.37	45.40	-3.3	3,731	-0.09%
2023/03/09	5.3	46.45	3	46.68	46.20	2.3	3,782	0.06%
2023/03/08	0	0.00	4	45.81	46.90	-4	3,772	-0.11%
2023/03/07	3	46.18	2	46.20	46.10	1	3,742	0.03%
2023/03/06	2	45.68	5.7	45.77	46.05	-3.7	3,738	-0.10%
2023/03/03	2	44.85	0	0.00	45.00	2	3,738	0.05%
2023/03/02	5	44.92	0	0.00	44.75	5	3,832	0.13%
2023/02/24	5.1	44.76	0	0.00	44.90	5.1	3,889	0.13%
2023/02/21	1	45.90	1	46.20	45.85	0	3,949	0.00%
2023/02/20	0	0.00	5	46.39	46.35	-5	4,028	-0.12%
2023/02/16	3	46.40	3	45.70	46.45	0	4,165	0.00%
2023/02/15	2	44.85	4	44.80	45.05	-2	4,284	-0.05%
2023/02/14	1	45.25	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0	45.15	1	45.30	45.15	-1	4,433	-0.02%
2023/02/10	4.3	45.87	1	45.70	45.70	3.3	4,528	0.07%
2023/02/09	4	46.75	4	46.86	46.65	0	4,594	0.00%
2023/02/08	1	46.15	1	46.65	46.15	0	4,578	0.00%
2023/02/07	0	45.40	23	45.87	46.20	-23	4,562	-0.50%
2023/02/06	0	0.00	2	44.75	44.70	-2	4,616	-0.04%
2023/02/03	1.4	45.59	0	0.00	45.55	1.4	4,610	0.03%
2023/02/02	0.1	46.13	5	46.12	46.10	-5	4,610	-0.11%
2023/02/01	3	45.13	0	0.00	45.50	3	4,585	0.07%
2023/01/31	4	44.48	7	44.74	44.85	-3	4,618	-0.06%
2023/01/30	19	43.72	5	44.15	44.50	14	4,570	0.31%
2023/01/16	1	41.90	0	0.00	42.20	1	4,562	0.02%
2023/01/13	7	42.53	9	42.51	41.80	-2	4,593	-0.04%
2023/01/12	2.1	42.90	2	42.73	42.55	0.1	4,600	0.00%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	1	43.90	43.90	-1	4,666	-0.02%
2023/01/09	8	43.43	8	43.96	44.25	0	4,683	0.00%
2023/01/05	0	0.00	1	42.10	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	1	41.50	41.75	-1	4,822	-0.02%
2023/01/03	1	41.25	2	41.35	41.45	-1	4,896	-0.02%
2022/12/28	1.1	40.94	0	0.00	40.75	1.1	5,203	0.02%
2022/12/23	1	41.90	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	42.00	0	0.00	41.95	0	5,563	0.00%
2022/12/21	0	0.00	0.1	42.25	41.65	-0.1	5,752	0.00%
2022/12/20	1.1	42.58	0	0.00	41.85	1.1	6,069	0.02%
2022/12/19	5	43.42	1	43.40	43.40	4	6,280	0.06%
2022/12/16	3	43.80	0	0.00	43.65	3	6,368	0.05%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.65	0	0.00	43.75	1	6,505	0.02%
2022/12/09	11	44.99	0	0.00	44.25	11	6,550	0.17%
2022/12/08	1	44.50	0	0.00	44.85	1	6,563	0.02%
2022/12/07	3.2	44.74	1	44.80	44.75	2.2	6,595	0.03%
2022/12/06	3.2	46.20	0	0.00	46.00	3.2	6,609	0.05%
2022/12/05	0	0.00	7	47.76	47.70	-7	6,613	-0.11%
2022/12/02	0	0.00	0.5	47.55	47.60	-0.5	6,622	-0.01%
2022/12/01	13	47.33	5	47.37	47.70	8	6,644	0.12%
2022/11/29	1	44.80	0	0.00	45.20	1	6,728	0.01%
2022/11/25	7	46.24	0	0.00	45.90	7	6,802	0.10%
2022/11/24	2.5	46.22	6.2	46.36	46.50	-3.7	6,820	-0.05%
2022/11/23	2.1	45.76	0	0.00	45.20	2.1	6,795	0.03%
2022/11/21	0.1	45.82	2	46.20	45.85	-1.9	7,128	-0.03%
2022/11/18	1.1	45.84	1	45.75	45.65	0.1	7,432	0.00%
2022/11/17	0	0.00	3	45.80	46.20	-3	7,423	-0.04%
2022/11/16	0.5	45.54	1.5	45.91	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	0.3	46.00	46.00	-0.3	7,430	0.00%
2022/11/14	0	0.00	2	44.93	45.00	-2	7,468	-0.03%
2022/11/11	52	45.65	51.4	44.92	44.75	0.7	7,530	0.01%
2022/11/10	4	43.56	9	43.58	43.80	-5	7,430	-0.07%
2022/11/09	0	0.00	6	42.90	43.00	-6	7,527	-0.08%
2022/11/08	19	42.58	7.2	42.28	42.25	11.8	7,570	0.16%
2022/11/07	2.1	42.24	2	42.35	42.35	0.1	7,805	0.00%
2022/11/04	1.1	41.27	1.1	41.57	42.20	0	8,032	0.00%
2022/11/03	1	40.25	5	41.19	41.40	-4	8,027	-0.05%
2022/11/02	5	41.04	3	41.08	41.00	2	8,098	0.02%
2022/11/01	1	40.20	6	40.41	40.20	-5	8,034	-0.06%
2022/10/31	3	39.83	5	39.74	39.90	-2	8,129	-0.02%
2022/10/28	2.1	39.10	1	39.05	39.05	1.1	8,131	0.01%
2022/10/27	2	39.88	6	39.73	39.95	-4	8,121	-0.05%
2022/10/26	1.1	38.20	20	38.43	37.60	-18.9	8,063	-0.23%
2022/10/25	2	38.70	3	38.62	38.30	-1	8,072	-0.01%
2022/10/24	25.7	39.05	20	40.05	38.95	5.7	8,111	0.07%
2022/10/21	21	38.65	1	39.05	39.05	20	8,078	0.25%
2022/10/20	1	39.15	1	39.30	38.70	0	8,089	0.00%
2022/10/19	2	39.35	2	39.50	39.00	0	8,105	0.00%
2022/10/18	5.1	40.17	5	39.82	39.55	0.1	8,090	0.00%
2022/10/17	0	37.85	1	39.80	39.80	-1	8,162	-0.01%
2022/10/14	1	38.05	0	0.00	38.95	1	8,231	0.01%
2022/10/13	4.1	37.88	13	36.88	36.40	-9	8,282	-0.11%
2022/10/12	5	38.90	2	38.85	38.70	3	8,242	0.04%
2022/10/11	0.1	38.60	0	0.00	38.40	0.1	8,291	0.00%
2022/10/07	7.4	40.92	5	40.35	40.60	2.4	8,336	0.03%
2022/10/06	4.1	40.59	4	41.13	41.10	0.1	8,352	0.00%
2022/10/05	6	41.78	6	41.29	40.80	0	8,345	0.00%
2022/10/04	4	39.68	3	39.90	39.90	1	8,311	0.01%
2022/10/03	5	38.31	4	38.85	38.60	1	8,391	0.01%
2022/09/30	1	38.60	3	39.18	39.45	-2	8,407	-0.02%
2022/09/29	6	39.13	1	39.15	38.30	5	8,428	0.06%
2022/09/28	4.2	38.50	0	0.00	37.90	4.2	8,439	0.05%
2022/09/27	3.2	38.94	4	38.71	40.30	-0.9	8,331	-0.01%
2022/09/26	4.1	41.17	13	40.68	40.15	-8.9	8,083	-0.11%
2022/09/23	1.1	44.58	2	45.10	44.60	-0.9	7,976	-0.01%
2022/09/22	1	44.50	2	45.28	45.80	-1	7,992	-0.01%
2022/09/21	8	45.42	6	45.67	45.35	2	7,978	0.03%
2022/09/20	4.1	47.07	0	0.00	46.60	4.1	7,971	0.05%
2022/09/16	2.1	47.51	0	0.00	47.25	2.1	8,045	0.03%
2022/09/15	2	48.48	1	48.25	48.25	1	8,114	0.01%
2022/09/14	0.1	47.60	2	48.70	48.80	-1.9	8,186	-0.02%
2022/09/13	2	48.90	2	49.45	48.90	0	8,228	0.00%
2022/09/12	2	49.45	2	49.50	49.30	0	8,309	0.00%
2022/09/08	1	48.00	2	47.78	48.00	-1	8,404	-0.01%
2022/09/07	2	46.75	7	46.64	46.50	-5	8,480	-0.06%
2022/09/06	12.1	47.59	0	0.00	47.30	12.1	8,494	0.14%
2022/09/05	2.3	49.05	6	48.98	48.50	-3.8	8,483	-0.04%
2022/09/02	1.1	51.12	2	51.50	51.00	-1	8,479	-0.01%
2022/09/01	2	51.05	4	50.83	51.10	-2	8,484	-0.02%
2022/08/31	3	51.37	1	51.90	52.20	2	8,464	0.02%
2022/08/30	4	51.70	0.1	52.00	52.00	4	8,477	0.05%
2022/08/29	10.2	50.76	2	50.80	50.70	8.2	8,441	0.10%
2022/08/26	6.2	53.37	7	53.43	52.70	-0.8	8,393	-0.01%
2022/08/25	14	53.09	14	53.16	53.60	0	8,176	0.00%
2022/08/24	0	0.00	3	50.40	50.30	-3	7,970	-0.04%
2022/08/23	1	49.80	0	0.00	50.70	1	8,204	0.01%
2022/08/22	0	0.00	9	50.93	50.80	-9	8,484	-0.11%
2022/08/19	13.2	51.89	4	52.10	51.60	9.2	8,626	0.11%
2022/08/18	2	50.75	2	50.50	51.50	0	8,886	0.00%
2022/08/17	2	50.80	2.2	51.00	50.90	-0.2	8,984	0.00%
2022/08/16	6	51.07	6	51.22	51.00	0	9,064	0.00%
2022/08/15	1	50.00	2	50.30	50.20	-1	8,954	-0.01%
2022/08/12	19	50.39	16.3	50.35	50.30	2.7	8,964	0.03%
2022/08/11	15.1	49.53	18.4	48.96	49.60	-3.3	8,792	-0.04%
2022/08/10	1	47.60	26	47.60	47.60	-25	8,698	-0.29%
2022/08/09	26	47.23	4	47.15	47.10	22	8,845	0.25%
2022/08/08	4	45.79	2	45.85	45.95	2	9,344	0.02%
2022/08/05	3	45.77	5	46.18	46.50	-2	9,800	-0.02%
2022/08/04	0	44.30	1	43.85	45.30	-1	9,801	-0.01%
2022/08/03	1	45.15	0	0.00	45.10	1	9,954	0.01%
2022/08/02	4	45.71	14	45.54	45.45	-10	10,187	-0.10%
2022/08/01	5	47.11	3	47.25	47.15	2	10,426	0.02%
2022/07/29	4.2	47.96	1	47.90	47.75	3.2	10,543	0.03%
2022/07/28	17	47.80	4	47.15	47.00	13	10,780	0.12%
2022/07/27	2	46.00	3	46.95	47.15	-1	10,957	-0.01%
2022/07/26	2	46.40	10	46.31	45.90	-8	10,981	-0.07%
2022/07/25	1	47.36	0	0.00	47.55	1	11,009	0.01%
2022/07/22	9.2	48.61	27	48.75	48.10	-17.9	11,136	-0.16%
2022/07/21	8	48.32	10	48.67	48.95	-2	11,207	-0.02%
2022/07/20	25.1	47.85	2	47.95	47.25	23.1	11,225	0.21%
2022/07/19	4.2	46.35	2	46.30	46.55	2.2	11,345	0.02%
2022/07/18	0	0.00	2	48.03	48.20	-2	11,402	-0.02%
2022/07/15	1.2	47.04	3	47.18	47.55	-1.8	11,364	-0.02%
2022/07/14	3	45.66	4	45.90	46.15	-1	11,335	-0.01%
2022/07/13	1	45.35	4	45.24	44.80	-3	11,443	-0.03%
2022/07/12	4.1	44.38	3	44.62	44.00	1.1	11,600	0.01%
2022/07/11	5.1	47.14	4	47.56	47.30	1.1	11,749	0.01%
2022/07/08	4.1	46.02	3	46.25	46.40	1.1	11,789	0.01%
2022/07/07	16	44.35	18	44.58	44.90	-2	11,800	-0.02%
2022/07/05	3.1	44.96	1	45.90	46.00	2.1	12,371	0.02%
2022/07/04	0.1	44.85	4	44.55	44.55	-4	12,364	-0.03%
2022/07/01	2.1	47.14	6	45.75	45.05	-3.9	12,365	-0.03%
2022/06/30	0.1	48.90	3	48.05	48.05	-3	12,273	-0.02%
2022/06/29	0.2	50.50	0	0.00	50.50	0.2	12,324	0.00%
2022/06/28	5	51.16	3	51.13	51.00	2	12,440	0.02%
2022/06/27	1.1	52.19	0.2	52.30	52.40	0.9	12,592	0.01%
2022/06/23	1	49.95	0	0.00	49.95	1	13,229	0.01%
2022/06/22	1.6	50.58	2	50.75	50.20	-0.4	14,000	0.00%
2022/06/21	2.1	52.32	1	52.40	52.40	1.1	14,530	0.01%
2022/06/20	5.2	51.64	7	51.33	50.20	-1.8	14,839	-0.01%
2022/06/17	10.2	52.64	0	0.00	52.60	10.2	14,885	0.07%
2022/06/16	8.8	56.75	15	54.91	54.60	-6.2	14,888	-0.04%
2022/06/15	0.2	57.50	1	57.80	57.00	-0.8	14,993	-0.01%
2022/06/14	3.2	56.99	4	57.43	58.40	-0.8	15,309	-0.01%
2022/06/13	8.5	58.09	4.2	58.20	57.70	4.3	15,378	0.03%
2022/06/10	0.2	60.38	1	60.70	60.50	-0.8	15,371	-0.01%
2022/06/09	5	61.08	7	61.31	61.00	-2	15,626	-0.01%
2022/06/08	16.1	61.67	2	61.35	60.80	14.1	15,664	0.09%
2022/06/07	2	61.05	3	61.07	61.30	-1	15,905	-0.01%
2022/06/06	0.2	61.20	4	61.70	61.00	-3.8	16,035	-0.02%
2022/06/02	3	61.53	8	61.61	61.60	-5	16,288	-0.03%
2022/06/01	9.1	61.67	16	61.73	61.60	-6.9	16,483	-0.04%
2022/05/31	12.1	62.75	51.6	62.79	62.30	-39.5	16,488	-0.24%
2022/05/30	14.3	62.39	15.6	62.36	62.00	-1.3	16,441	-0.01%
2022/05/27	6	60.95	5	61.02	60.70	1	16,268	0.01%
2022/05/26	13	60.75	3	60.53	60.00	10	16,175	0.06%
2022/05/25	8	59.66	14.5	59.31	59.80	-6.5	15,883	-0.04%
2022/05/24	3.1	59.53	13	58.96	57.50	-9.9	15,892	-0.06%
2022/05/23	3	59.93	6	59.40	59.40	-3	15,785	-0.02%
2022/05/20	10.1	59.06	21	59.23	59.60	-11	15,830	-0.07%
2022/05/19	5.1	58.29	6	58.40	59.60	-0.9	15,801	-0.01%
2022/05/18	12	59.54	5	60.14	59.30	7	15,781	0.04%
2022/05/17	18.1	59.35	7.5	59.56	60.10	10.6	15,738	0.07%
2022/05/16	45	60.48	34	60.06	58.60	11	15,715	0.07%
2022/05/13	31	58.69	40	58.97	59.70	-8.9	15,340	-0.06%
2022/05/12	11.7	56.29	51	55.21	55.50	-39.4	15,166	-0.26%
2022/05/11	35.1	57.72	2	57.15	56.90	33.1	15,825	0.21%
2022/05/10	18.4	56.05	11	56.20	58.00	7.4	16,239	0.05%
2022/05/09	3	56.77	10.7	56.71	56.60	-7.7	16,322	-0.05%
2022/05/06	6.1	55.42	11	55.51	55.50	-4.9	16,342	-0.03%
2022/05/05	17.2	57.50	24	57.60	57.80	-6.8	16,717	-0.04%
2022/05/04	8.2	55.68	1	56.80	55.60	7.2	16,714	0.04%
2022/05/03	1	55.50	8.6	54.85	55.50	-7.6	16,822	-0.05%
2022/04/29	5.2	55.09	4	55.05	54.30	1.2	17,101	0.01%
2022/04/28	8.1	54.49	8	54.54	54.70	0.1	17,318	0.00%
2022/04/27	11.3	53.04	4	51.78	53.80	7.3	17,354	0.04%
2022/04/26	9	55.33	1	55.60	54.70	8	17,287	0.05%
2022/04/25	4.1	55.05	2	55.30	54.20	2.1	17,357	0.01%
2022/04/22	8.1	58.18	5	58.60	57.90	3.1	17,523	0.02%
2022/04/21	2	59.70	1	60.10	59.90	1	17,766	0.01%
2022/04/20	4.2	59.14	0	59.40	58.90	4.2	18,011	0.02%
2022/04/19	15	60.07	9	60.14	59.30	6	18,412	0.03%
2022/04/18	12	59.53	7	59.64	59.00	5	18,403	0.03%
2022/04/15	6.1	58.79	1.5	58.60	58.40	4.6	18,432	0.02%
2022/04/14	7.1	61.24	2	61.30	60.80	5.1	18,655	0.03%
2022/04/13	3	62.23	2	62.10	62.40	1	18,634	0.01%
2022/04/12	4.3	61.29	6	61.67	60.90	-1.8	18,821	-0.01%
2022/04/11	16	64.26	17.6	64.26	62.60	-1.6	18,728	-0.01%
2022/04/08	6.3	67.92	3	68.00	68.00	3.3	18,893	0.02%
2022/04/07	10	68.52	4	68.70	68.00	6	18,970	0.03%
2022/04/06	2	68.60	2	68.30	69.40	0	19,232	0.00%
2022/04/01	20.1	67.68	19	68.34	69.00	1.1	19,662	0.01%
2022/03/31	0	0.00	1	69.10	68.90	-1	19,841	-0.01%
2022/03/30	6	70.28	10	70.36	69.80	-4	19,946	-0.02%
2022/03/29	13.6	70.08	8.1	70.19	70.00	5.5	20,416	0.03%
2022/03/28	14.1	69.17	11	68.95	70.50	3.1	20,327	0.02%
2022/03/25	72	72.50	31	72.97	71.10	41	20,092	0.20%
2022/03/24	65	76.46	4	76.38	76.30	61	19,374	0.31%
2022/03/23	10	78.86	26.1	79.10	79.00	-16.1	19,064	-0.08%
2022/03/22	1	77.00	23	76.90	77.20	-22	19,631	-0.11%
2022/03/21	22	76.21	29	76.27	75.80	-7	19,753	-0.04%
2022/03/18	8	75.51	12	75.13	75.30	-4	20,122	-0.02%
2022/03/17	24	74.39	40.5	73.95	74.90	-16.5	20,327	-0.08%
2022/03/16	1.1	70.33	2	71.15	70.40	-0.9	20,662	0.00%
2022/03/15	12.1	70.94	5	70.94	70.20	7.1	21,408	0.03%
2022/03/14	29.3	72.99	2.2	72.54	72.50	27.1	23,269	0.12%
2022/03/11	2.1	70.75	7	70.19	71.40	-5	23,531	-0.02%
2022/03/10	11	72.69	21	71.74	71.70	-10	24,096	-0.04%
2022/03/09	3	69.00	2	69.40	68.60	1	24,579	0.00%
2022/03/08	45	68.52	60	69.84	68.10	-15	25,744	-0.06%
2022/03/07	15.4	72.31	7.1	72.41	72.00	8.3	27,870	0.03%
2022/03/04	2	76.35	10	77.39	76.50	-8	30,560	-0.03%
2022/03/03	12	77.59	8	77.65	77.40	4	32,162	0.01%
2022/03/02	3	75.67	2	75.75	76.30	1	33,425	0.00%
2022/03/01	2	73.56	8	73.21	75.20	-6	35,505	-0.02%
2022/02/25	6	72.15	9	72.27	72.40	-3	37,159	-0.01%
2022/02/24	16	72.45	9	73.36	71.50	7	37,706	0.02%
2022/02/23	3	75.17	4	75.50	75.80	-1	38,556	0.00%
2022/02/22	2	74.85	5	74.78	74.90	-3	38,753	-0.01%
2022/02/21	3	77.50	2	77.30	77.30	1	38,827	0.00%
2022/02/18	4	77.05	5	76.84	78.30	-1	39,120	0.00%
2022/02/17	13	77.58	19	77.01	77.00	-6	39,815	-0.02%
2022/02/16	21	78.70	6	79.38	78.10	15	39,830	0.04%
2022/02/15	17	79.04	18.7	78.12	77.80	-1.7	40,095	0.00%
2022/02/14	24	78.17	5	78.40	77.80	19	40,215	0.05%
2022/02/11	52	79.37	70.1	79.65	79.70	-18.1	40,771	-0.04%
2022/02/10	12	77.12	13	77.39	78.10	-1	40,750	0.00%
2022/02/09	21	74.80	6	74.80	74.70	15	40,664	0.04%
2022/02/08	3	72.30	4	73.35	73.00	-1	41,039	0.00%
2022/02/07	9	73.11	4	71.80	73.40	5	40,868	0.01%
2022/01/26	10	75.99	9	76.01	76.80	1	40,695	0.00%
2022/01/25	8	76.29	9	76.39	75.40	-1	41,051	0.00%
2022/01/24	7	74.47	36.5	74.53	75.30	-29.5	41,508	-0.07%
2022/01/21	23.8	73.39	2	75.70	73.10	21.8	41,929	0.05%
2022/01/20	4	76.75	1	76.00	77.60	3	41,885	0.01%
2022/01/19	12	77.10	35.3	77.26	77.10	-23.3	41,826	-0.06%
2022/01/18	33	79.36	13	79.06	78.60	20	41,937	0.05%
2022/01/17	21	79.50	5	79.02	79.30	16	41,950	0.04%
2022/01/14	26.3	77.20	3	77.87	78.10	23.3	42,033	0.06%
2022/01/13	9.1	79.82	32	80.01	79.60	-22.9	42,427	-0.05%
2022/01/12	26	79.00	29	80.73	78.20	-3	42,420	-0.01%
2022/01/11	5.3	78.70	2	78.75	78.30	3.3	42,167	0.01%
2022/01/10	6	78.58	4	79.40	80.00	2	42,243	0.00%
2022/01/07	42.1	79.39	45.2	79.17	78.50	-3.1	42,337	-0.01%
2022/01/06	11	82.22	7.2	82.18	82.90	3.8	41,989	0.01%
2022/01/05	19.1	83.44	6.6	83.75	82.50	12.5	42,144	0.03%
2022/01/04	15	84.75	11	85.09	85.50	4	42,220	0.01%
2022/01/03	27.1	86.39	14.1	86.37	84.80	13	42,114	0.03%
2021/12/30	13.1	85.22	10	85.21	85.50	3.1	42,011	0.01%
2021/12/29	13.1	85.37	29	85.63	85.00	-15.9	42,044	-0.04%
2021/12/28	51.5	85.28	21	85.63	84.20	30.5	41,934	0.07%
2021/12/27	34.2	83.97	38	84.42	84.70	-3.8	41,756	-0.01%
2021/12/24	28	83.62	14.4	83.26	82.50	13.6	41,692	0.03%
2021/12/23	29.2	84.42	25.2	84.40	83.20	4	41,679	0.01%
2021/12/22	4.1	82.14	6.2	81.54	81.00	-2.1	41,410	-0.01%
2021/12/21	20.6	81.19	9	81.16	81.20	11.6	41,428	0.03%
2021/12/20	17	82.39	7	82.66	82.20	10	41,361	0.02%
2021/12/17	18.3	82.74	14	82.72	82.40	4.3	41,536	0.01%
2021/12/16	60.2	84.91	62.3	85.25	84.50	-2	41,773	0.00%
2021/12/15	17.3	81.67	12	81.98	81.80	5.3	41,044	0.01%
2021/12/14	90.1	80.95	60	81.51	81.60	30.1	41,013	0.07%
2021/12/13	42.1	83.73	23	83.13	82.80	19.1	40,747	0.05%
2021/12/10	35	84.52	45	85.12	84.90	-10	40,474	-0.02%
2021/12/09	39.2	86.50	40	85.82	84.60	-0.8	39,901	0.00%
2021/12/08	98.6	87.57	119.6	87.69	88.40	-21	39,235	-0.05%	大賣/
2021/12/07	90.2	83.55	88.1	84.09	84.30	2.2	37,600	0.01%
2021/12/06	43	83.49	32.3	83.85	83.30	10.8	37,365	0.03%
2021/12/03	38.3	85.63	38	86.44	86.50	0.3	37,287	0.00%
2021/12/02	55	86.29	141.2	85.40	85.40	-86.2	37,252	-0.23%	大賣/
2021/12/01	194.3	85.05	109.4	85.13	86.70	84.9	36,316	0.23%	大買/大賣/
2021/11/30	183	86.00	247.8	84.58	81.80	-64.8	34,565	-0.19%	大買/大賣/
2021/11/29	184.2	80.53	161.3	81.28	84.90	22.9	32,731	0.07%	大買/大賣/
2021/11/26	82.3	78.04	65	77.81	77.20	17.3	31,324	0.06%
2021/11/25	103	77.39	139.3	77.31	79.70	-36.3	30,253	-0.12%	大買/大賣/
2021/11/24	34	75.75	66	76.12	76.40	-32	28,302	-0.11%
2021/11/23	38.6	69.84	8	69.80	69.50	30.6	27,223	0.11%
2021/11/22	56	70.11	144.6	70.00	71.20	-88.6	27,501	-0.32%	大賣/
2021/11/19	9.1	68.21	11.1	68.31	67.30	-2	27,702	-0.01%
2021/11/18	23.5	68.24	1.3	67.80	67.70	22.2	27,758	0.08%
2021/11/17	13.6	68.42	33	68.86	68.90	-19.5	27,904	-0.07%
2021/11/16	56.2	69.04	33.5	69.83	68.20	22.7	27,849	0.08%
2021/11/15	17.2	67.44	29.3	67.87	67.40	-12.1	27,355	-0.04%
2021/11/12	46.4	67.23	17	67.14	66.80	29.4	27,411	0.11%
2021/11/11	16.6	68.88	7	69.07	68.60	9.6	27,191	0.04%
2021/11/10	28	69.64	54.1	69.89	69.60	-26.1	27,049	-0.10%
2021/11/09	35.1	68.53	42.2	69.03	68.30	-7.1	26,377	-0.03%
2021/11/08	25.2	67.54	34	67.55	66.60	-8.8	25,834	-0.03%
2021/11/05	79.1	68.61	83	66.92	66.30	-3.9	25,599	-0.02%
2021/11/04	7	64.99	11.1	64.92	64.70	-4.1	25,211	-0.02%
2021/11/03	19	64.02	6.4	64.42	64.10	12.6	25,388	0.05%
2021/11/02	54.3	66.06	59.1	67.04	65.50	-4.8	25,396	-0.02%
2021/11/01	65	67.36	92.4	67.85	68.00	-27.4	25,138	-0.11%
2021/10/29	61.2	63.73	37.3	64.64	64.20	24	24,825	0.10%
2021/10/28	19.1	62.64	29.5	62.02	61.60	-10.5	24,286	-0.04%
2021/10/27	12.1	61.82	3	62.10	62.10	9.1	24,335	0.04%
2021/10/26	7.1	61.70	4	61.83	61.20	3.1	24,811	0.01%
2021/10/25	8.1	61.09	16	61.51	61.60	-7.9	25,087	-0.03%
2021/10/22	51	61.97	23.1	62.09	62.00	27.9	25,756	0.11%
2021/10/21	47.9	61.29	69.6	61.45	60.50	-21.7	26,940	-0.08%
2021/10/20	57	58.64	17	58.76	58.30	40	27,151	0.15%
2021/10/19	12.2	57.48	5	57.50	57.10	7.2	27,572	0.03%
2021/10/18	14	57.99	6	57.10	56.80	8	28,329	0.03%
2021/10/15	21.2	57.67	64	57.44	58.80	-42.8	28,865	-0.15%
2021/10/14	3	55.63	19	55.35	55.10	-16	29,007	-0.06%
2021/10/13	65	56.29	10	55.71	54.90	55	29,386	0.19%
2021/10/12	48	58.33	41	58.30	57.70	7	29,393	0.02%
2021/10/08	13	60.92	1	61.30	61.30	12	29,452	0.04%
2021/10/07	14	61.25	23	61.58	62.10	-9	29,875	-0.03%
2021/10/06	30	59.88	13	58.50	58.50	17	31,380	0.05%
2021/10/05	17	57.58	14	59.42	60.40	3	32,249	0.01%
2021/10/04	18	59.64	12	60.32	58.20	6	32,428	0.02%
2021/10/01	4	61.20	28	60.68	60.50	-24	33,205	-0.07%
2021/09/30	11	62.43	1	63.80	63.60	10	34,625	0.03%
2021/09/29	16	64.19	21.2	64.02	63.20	-5.2	34,630	-0.02%
2021/09/28	15.2	67.40	18	67.23	67.10	-2.8	34,636	-0.01%
2021/09/27	16	68.73	10.1	68.74	68.10	5.9	34,805	0.02%
2021/09/24	14	69.49	3.2	69.26	69.00	10.8	35,209	0.03%
2021/09/23	24.2	70.54	10	70.33	69.60	14.2	35,387	0.04%
2021/09/22	12	68.48	9	69.27	69.30	3	35,842	0.01%
2021/09/17	37	68.21	26	68.04	69.40	11	36,073	0.03%
2021/09/16	6	68.58	15.2	68.88	69.00	-9.2	36,748	-0.02%
2021/09/15	10	67.30	10	67.31	67.10	0	37,667	0.00%
2021/09/14	3	68.40	22	68.87	68.10	-19	39,322	-0.05%
2021/09/13	34.2	69.04	16.2	69.00	68.30	18	40,604	0.04%
2021/09/10	23	67.68	34	67.82	69.30	-11	41,229	-0.03%
2021/09/09	49	66.78	60	67.02	67.00	-11	43,160	-0.03%
2021/09/08	30	66.02	7.1	66.07	65.00	23	43,523	0.05%
2021/09/07	33	69.48	47	69.04	68.60	-14	43,238	-0.03%
2021/09/06	10.1	70.63	15.3	71.14	70.60	-5.2	42,950	-0.01%
2021/09/03	20	70.30	50	71.31	72.00	-30	42,853	-0.07%
2021/09/02	53	71.89	41	72.07	68.80	12	43,072	0.03%
2021/09/01	11	69.85	11.1	69.86	70.70	-0.1	42,978	0.00%
2021/08/31	44	70.34	45.3	69.46	70.40	-1.3	43,744	0.00%
2021/08/30	33	69.71	38	69.20	69.60	-5	43,580	-0.01%
2021/08/27	18.5	69.63	15.2	69.38	68.70	3.3	43,718	0.01%
2021/08/26	16.6	69.71	20.1	69.77	70.20	-3.5	43,464	-0.01%
2021/08/25	60.2	68.36	55.6	68.52	68.70	4.6	42,798	0.01%
2021/08/24	10.8	65.09	11	65.19	64.60	-0.2	41,825	0.00%
2021/08/23	9.2	64.23	21	64.56	64.90	-11.8	41,991	-0.03%
2021/08/20	27	62.08	17.6	62.23	62.00	9.4	42,002	0.02%
2021/08/19	6.6	60.62	16	61.60	60.00	-9.4	42,029	-0.02%
2021/08/18	17.1	58.76	18	58.00	60.30	-1	42,809	0.00%
2021/08/17	3	57.43	3.2	59.22	56.00	-0.2	42,930	0.00%
2021/08/16	24	59.80	22	59.97	59.20	2	42,830	0.00%
2021/08/13	17.2	61.45	10	61.79	59.80	7.2	42,736	0.02%
2021/08/12	10	62.59	4	62.58	63.00	6	42,761	0.01%
2021/08/11	12	62.28	11	62.87	63.00	1	42,854	0.00%
2021/08/10	12	63.64	8	63.71	62.70	4	42,903	0.01%
2021/08/09	23	67.12	13.1	67.31	65.50	9.9	43,104	0.02%
2021/08/06	34	70.08	15	70.19	69.30	19	43,250	0.04%
2021/08/05	13	71.16	33	71.42	71.60	-20	43,441	-0.05%
2021/08/04	23	70.57	52	70.48	69.70	-29	43,842	-0.07%
2021/08/03	19	69.16	8	69.38	69.00	11	43,935	0.03%
2021/08/02	26	69.00	7	69.40	68.70	19	44,212	0.04%
2021/07/30	22	71.61	17	70.97	69.80	5	44,358	0.01%
2021/07/29	28	69.27	22	69.59	71.80	6	44,148	0.01%
2021/07/28	39	67.67	46	66.23	67.60	-7	44,340	-0.02%
2021/07/27	92.2	73.15	58.4	72.44	71.70	33.8	44,608	0.08%
2021/07/26	20.4	70.83	38.1	71.02	71.20	-17.8	43,726	-0.04%
2021/07/23	40	68.84	50	70.11	67.90	-10	43,313	-0.02%
2021/07/22	35	69.15	56	69.42	69.30	-21	43,250	-0.05%
2021/07/21	43	67.19	17	67.52	66.40	26	43,084	0.06%
2021/07/20	25	66.22	17	66.17	65.10	8	44,059	0.02%
2021/07/19	18	67.04	22.3	67.11	67.10	-4.3	45,994	-0.01%
2021/07/16	8	65.18	6	65.60	65.10	2	47,289	0.00%
2021/07/15	17.1	65.73	12	65.57	65.50	5	50,274	0.01%
2021/07/14	27.3	67.43	15	66.99	66.50	12.3	51,027	0.02%
2021/07/13	87.3	69.45	96.1	69.37	67.10	-8.8	50,995	-0.02%
2021/07/12	49.1	66.48	46	66.84	67.70	3.1	49,305	0.01%
2021/07/09	17	64.02	23.1	64.14	63.90	-6.1	48,631	-0.01%
2021/07/08	34.1	65.48	32.4	65.43	64.20	1.8	49,415	0.00%
2021/07/07	49	64.59	108	63.97	65.70	-59	49,823	-0.12%	大賣/
2021/07/06	16.2	60.90	13.4	60.92	60.70	2.8	49,067	0.01%
2021/07/05	19	61.99	14	61.86	62.00	5	50,883	0.01%
2021/07/02	3	60.43	21	60.28	61.30	-18	51,926	-0.03%
2021/07/01	16	59.12	29	59.85	58.80	-13	52,148	-0.02%
2021/06/30	41	62.16	39	61.97	61.10	2	51,772	0.00%
2021/06/29	31	62.79	62	62.85	62.00	-31	51,477	-0.06%
2021/06/28	20	60.93	13.5	61.28	61.00	6.5	50,641	0.01%
2021/06/25	44	61.91	37	61.21	60.90	7	50,287	0.01%
2021/06/24	84	63.11	53.3	63.11	62.80	30.7	49,465	0.06%
2021/06/23	38	62.21	67	62.60	64.50	-29	48,366	-0.06%
2021/06/22	41	60.65	63	60.56	59.60	-22	46,598	-0.05%
2021/06/21	27	58.67	30.2	58.85	59.20	-3.2	45,198	-0.01%
2021/06/18	98.7	59.29	89	59.22	58.00	9.8	44,400	0.02%
2021/06/17	10.1	55.24	52.4	55.35	56.50	-42.3	42,212	-0.10%
2021/06/16	9	53.70	6.1	53.74	53.20	2.9	41,615	0.01%
2021/06/15	19	54.35	26	53.80	54.50	-7	41,494	-0.02%
2021/06/11	28	54.33	29	54.28	53.70	-1	41,405	0.00%
2021/06/10	63.2	55.74	55.9	55.72	55.10	7.3	41,386	0.02%
2021/06/09	50	54.71	54.3	54.86	54.50	-4.3	40,538	-0.01%
2021/06/08	90.1	54.29	69	54.66	53.40	21.1	39,603	0.05%
2021/06/07	4	51.35	13	51.45	52.30	-9	38,610	-0.02%
2021/06/04	19	52.41	33	52.49	51.50	-14	38,533	-0.04%
2021/06/03	20	52.25	24.2	52.14	52.70	-4.2	38,248	-0.01%
2021/06/02	10.1	51.59	31	51.04	50.70	-21	37,984	-0.06%
2021/06/01	8	51.81	13	51.76	51.60	-5	37,889	-0.01%
2021/05/28	27	51.10	30.3	51.38	50.80	-3.3	37,541	-0.01%
2021/05/27	34.1	50.23	21	50.16	50.00	13.1	37,595	0.03%
2021/05/26	40.5	51.07	21	50.72	49.65	19.5	38,069	0.05%
2021/05/25	16	47.65	37	47.17	49.35	-21	37,991	-0.06%
2021/05/24	10	45.30	16	44.83	44.90	-6	37,818	-0.02%
2021/05/21	3	43.58	4	43.94	44.10	-1	37,958	0.00%
2021/05/20	8	44.05	33	43.41	42.90	-25	38,330	-0.07%
2021/05/19	7	44.29	19	44.63	45.55	-12	38,318	-0.03%
2021/05/18	12.4	43.91	13	43.93	45.15	-0.7	38,251	0.00%
2021/05/17	30	41.96	35	41.53	41.35	-5	38,136	-0.01%
2021/05/14	14	46.00	11	45.14	44.45	3	37,652	0.01%
2021/05/13	55	46.25	37	45.65	46.10	18	37,223	0.05%
2021/05/12	42.3	46.74	35	45.06	45.20	7.3	36,716	0.02%
2021/05/11	26	48.66	27	48.94	48.10	-1	35,969	0.00%
2021/05/10	31	51.86	12	51.83	51.50	19	35,516	0.05%
2021/05/07	20	53.48	15	53.22	54.70	5	35,156	0.01%
2021/05/06	20	53.09	22	51.61	51.20	-2	34,824	-0.01%
2021/05/05	40	53.37	21.7	53.21	51.80	18.3	34,990	0.05%
2021/05/04	71.9	54.83	124	52.21	55.20	-52.1	34,372	-0.15%	大賣/
2021/05/03	68.3	56.92	26	56.41	54.90	42.3	33,362	0.13%
2021/04/29	43	57.85	15	57.87	58.00	28	32,885	0.09%
2021/04/28	22.3	57.42	43	57.71	56.90	-20.8	32,626	-0.06%
2021/04/27	70	57.02	36	56.94	56.10	34	32,409	0.10%
2021/04/26	135.5	60.03	81.6	59.76	58.80	53.9	31,778	0.17%	大買/
2021/04/23	45	57.24	61.7	57.25	58.30	-16.7	30,344	-0.05%
2021/04/22	169.7	56.29	167.3	55.57	53.00	2.4	29,151	0.01%	大買/大賣/
2021/04/21	126.2	56.19	163.5	56.84	56.40	-37.3	27,746	-0.13%	大買/大賣/
2021/04/20	23	51.24	91.2	51.68	52.90	-68.2	24,892	-0.27%
2021/04/19	48.1	47.49	31	47.40	48.15	17.1	23,884	0.07%
2021/04/16	46.4	46.35	47	46.73	46.15	-0.6	23,470	0.00%
2021/04/15	18	46.46	27	46.27	46.50	-9	23,342	-0.04%
2021/04/14	99	46.78	63.3	47.65	46.55	35.8	23,124	0.15%
2021/04/13	84	50.54	110.2	50.54	48.20	-26.2	22,165	-0.12%	大賣/
2021/04/12	77.1	49.74	88	49.77	48.60	-11	20,842	-0.05%
2021/04/09	151	48.95	142.3	48.83	48.55	8.7	20,153	0.04%	大買/大賣/
2021/04/08	82	47.18	69	46.94	48.00	13	18,280	0.07%
2021/04/07	14	43.57	23	43.49	43.65	-9	17,193	-0.05%
2021/04/06	6	42.03	20	42.32	42.45	-14	17,560	-0.08%
2021/04/01	17.1	41.84	12	41.77	41.75	5.1	17,712	0.03%
2021/03/31	11	41.76	59	42.08	42.20	-48	17,669	-0.27%
2021/03/30	10	41.29	14	41.20	41.25	-4	17,764	-0.02%
2021/03/29	12	41.44	19	41.42	41.60	-7	18,033	-0.04%
2021/03/26	7	40.99	0	0.00	41.15	7	18,784	0.04%
2021/03/25	3	40.95	0	0.00	41.05	3	18,873	0.02%
2021/03/24	3	41.02	5	41.07	41.00	-2	19,006	-0.01%
2021/03/23	8	41.76	0	0.00	41.15	8	19,321	0.04%
2021/03/22	14	41.50	12	41.84	41.60	2	19,501	0.01%
2021/03/19	13	41.51	9.1	41.47	41.55	4	19,841	0.02%
2021/03/18	16.6	42.56	26	42.52	42.20	-9.4	20,037	-0.05%
2021/03/17	15	43.26	10	42.90	43.00	5	20,750	0.02%
2021/03/16	20	42.91	56	42.92	43.30	-36	21,165	-0.17%
2021/03/15	9	41.48	2	41.35	41.55	7	23,087	0.03%
2021/03/12	11	41.10	3	41.45	41.25	8	24,180	0.03%
2021/03/11	3	41.00	6	40.97	41.15	-3	25,079	-0.01%
2021/03/10	18	40.68	0	0.00	40.30	18	27,227	0.07%
2021/03/09	9	40.56	7	40.74	40.80	2	28,202	0.01%
2021/03/08	13	41.94	15	41.82	41.60	-2	28,620	-0.01%
2021/03/05	3.1	40.98	16	41.28	40.85	-12.9	29,173	-0.04%
2021/03/04	14	42.28	9	42.32	42.00	5	29,757	0.02%
2021/03/03	27	42.25	10.1	42.50	42.45	16.9	29,771	0.06%
2021/03/02	23.1	44.85	31	45.25	43.20	-7.9	29,757	-0.03%
2021/02/26	47	45.60	15	45.48	44.80	32	29,441	0.11%
2021/02/25	61	45.57	61.3	45.92	46.50	-0.3	28,947	0.00%
2021/02/24	19	43.94	31	43.72	42.90	-12	28,334	-0.04%
2021/02/23	13	43.91	20	43.74	43.40	-7	28,170	-0.02%
2021/02/22	31	43.47	30	43.75	43.50	1	27,996	0.00%
2021/02/19	17	43.13	16	43.20	43.25	1	27,507	0.00%
2021/02/18	13	41.96	12	42.05	42.45	1	27,405	0.00%
2021/02/17	28	40.80	14	40.86	40.90	14	27,170	0.05%
2021/02/05	2	38.93	6.1	38.74	38.65	-4.1	26,937	-0.02%
2021/02/04	3.3	39.44	7	38.99	38.95	-3.7	26,891	-0.01%
2021/02/03	1	39.90	4	39.56	39.40	-3	26,883	-0.01%
2021/02/02	2	39.68	3	39.82	39.70	-1	26,830	0.00%
2021/02/01	13	39.20	1	38.70	39.00	12	26,794	0.04%
2021/01/29	9	40.50	13	40.42	40.00	-4	26,700	-0.01%
2021/01/28	7	40.94	10	40.95	41.00	-3	26,567	-0.01%
2021/01/27	18	41.42	36	41.74	41.45	-18	26,466	-0.07%
2021/01/26	8	40.11	18	40.44	40.20	-10	25,920	-0.04%
2021/01/25	6	40.38	3	40.20	40.40	3	25,874	0.01%
2021/01/22	35	39.97	15.1	39.97	40.45	19.9	25,767	0.08%
2021/01/21	17	39.22	31	39.80	38.35	-14	25,526	-0.05%
2021/01/20	54	39.67	53	41.51	39.20	1	25,271	0.00%
2021/01/19	20	43.27	30	43.23	42.95	-10	24,844	-0.04%
2021/01/18	36	43.36	31	42.83	43.45	5	24,675	0.02%
2021/01/15	112.5	44.42	50	44.39	43.85	62.5	24,390	0.26%	大買/
2021/01/14	30	43.72	36	43.82	43.35	-6	23,214	-0.03%
2021/01/13	30	43.22	18	43.09	43.20	12	22,781	0.05%
2021/01/12	5	42.42	24	42.40	41.90	-19	22,334	-0.09%
2021/01/11	9	42.83	7	42.78	42.95	2	22,159	0.01%
2021/01/08	6	42.28	3	41.80	42.00	3	22,102	0.01%
2021/01/07	1	42.80	4.2	42.28	42.00	-3.2	22,321	-0.01%
2021/01/06	4	41.79	7	41.19	41.55	-3	22,178	-0.01%
2021/01/05	8	41.70	19	42.07	42.25	-11	21,936	-0.05%
2021/01/04	10	42.13	31	42.48	41.80	-21	21,825	-0.10%
2020/12/31	17	43.06	13	43.43	42.80	4	21,588	0.02%
2020/12/30	22	44.06	43	44.06	43.65	-21	21,398	-0.10%
2020/12/29	54.2	44.20	60	44.12	43.90	-5.8	21,047	-0.03%
2020/12/28	32	41.85	17	42.47	42.65	15	20,134	0.07%
2020/12/25	13	41.91	8	42.11	41.70	5	19,751	0.03%
2020/12/24	16	42.27	8	42.41	42.20	8	19,574	0.04%
2020/12/23	18	42.80	33	42.73	42.60	-15	19,383	-0.08%
2020/12/22	41	42.37	72	42.84	41.80	-31	19,094	-0.16%
2020/12/21	10	40.94	5	41.30	41.50	5	18,269	0.03%
2020/12/18	13	41.13	17	41.18	41.10	-4	18,105	-0.02%
2020/12/17	29.5	41.68	9	41.56	41.10	20.5	17,956	0.11%
2020/12/16	68	42.52	74	42.60	42.50	-6	17,643	-0.03%
2020/12/15	78	42.54	68	43.41	41.60	10	17,424	0.06%
2020/12/14	37	43.72	32	43.72	43.40	5	17,103	0.03%
2020/12/11	58	44.88	46.2	44.96	44.25	11.8	16,861	0.07%
2020/12/10	102	44.98	70	44.81	44.05	32	15,993	0.20%	大買/
2020/12/09	224.5	47.04	141.1	47.27	45.70	83.5	15,207	0.55%	大買/大賣/
2020/12/08	88	44.93	133	45.18	45.70	-45	13,020	-0.35%	大賣/
2020/12/07	113	44.18	107	43.38	43.05	6	11,934	0.05%	大買/大賣/
2020/12/04	152	43.35	130.1	43.64	44.30	21.9	11,044	0.20%	大買/大賣/
2020/12/03	26	41.26	48.5	41.35	42.55	-22.5	8,896	-0.25%
2020/12/02	14	38.96	27	39.12	38.70	-13	8,094	-0.16%
2020/12/01	48	38.73	27	38.82	38.70	21	7,662	0.27%
2020/11/30	19.7	38.67	65	38.49	37.75	-45.3	7,067	-0.64%
2020/11/27	12.2	36.10	18	36.24	36.20	-5.8	6,504	-0.09%
2020/11/26	15	36.14	17	36.36	36.25	-2	6,560	-0.03%
2020/11/25	25.1	35.68	5	35.04	35.25	20.1	6,471	0.31%
2020/11/24	25.7	36.00	28	36.13	35.40	-2.3	6,440	-0.04%
2020/11/23	16.2	35.61	14	35.58	35.95	2.2	6,216	0.04%
2020/11/20	5	34.18	0	0.00	34.35	5	5,793	0.09%
2020/11/19	8	34.18	3	34.15	33.85	5	5,733	0.09%
2020/11/17	9	33.70	2	33.55	33.50	7	5,675	0.12%
2020/11/16	2	33.15	0	0.00	33.15	2	5,760	0.03%
2020/11/13	0	0.00	4	32.80	32.80	-4	5,827	-0.07%
2020/11/12	5	32.70	3.1	32.80	32.55	1.9	6,027	0.03%
2020/11/11	5	33.00	13	32.96	32.85	-8	6,233	-0.13%
2020/11/10	10	32.50	0	0.00	32.55	10	6,234	0.16%
2020/11/09	6	32.62	3	32.57	32.55	3	6,280	0.05%
2020/11/06	2	32.95	1	33.05	32.40	1	6,308	0.02%
2020/11/04	3	32.57	1	32.65	32.60	2	6,454	0.03%
2020/11/03	13	32.67	8	32.80	32.90	5	6,647	0.08%
2020/11/02	1	32.45	0	0.00	32.50	1	6,846	0.01%
2020/10/30	4	32.11	0	0.00	31.65	4	6,946	0.06%
2020/10/29	7	31.89	4	31.90	32.35	3	7,069	0.04%
2020/10/28	5	33.06	1	33.10	32.85	4	7,182	0.06%
2020/10/27	1	33.20	6	33.35	33.40	-5	7,980	-0.06%
2020/10/26	0	0.00	1	33.60	33.55	-1	8,108	-0.01%
2020/10/23	1	33.95	2	33.90	33.90	-1	8,170	-0.01%
2020/10/22	7	34.75	1	34.30	34.20	6	8,650	0.07%
2020/10/21	1	34.00	3	34.35	34.00	-2	8,799	-0.02%
2020/10/20	0	0.00	7	34.21	34.10	-7	8,904	-0.08%
2020/10/19	3	34.57	2	34.50	34.50	1	8,956	0.01%
2020/10/16	4	34.94	7	34.70	34.50	-3	8,991	-0.03%
2020/10/15	18	35.51	11	35.53	35.60	7	8,927	0.08%
2020/10/14	2	34.10	6	34.19	34.25	-4	8,613	-0.05%
2020/10/13	0	0.00	5	33.40	33.45	-5	8,718	-0.06%
2020/10/12	3	33.60	0	0.00	33.50	3	8,986	0.03%
2020/10/06	0	0.00	51	34.36	34.25	-51	9,169	-0.56%
2020/10/05	50	34.25	0	0.00	34.10	50	9,303	0.54%
2020/09/30	0	0.00	2	33.80	34.15	-2	9,459	-0.02%
2020/09/28	4	33.99	2	34.15	33.90	2	9,959	0.02%
2020/09/24	1	33.35	0	0.00	33.35	1	11,107	0.01%
2020/09/23	3	34.60	0	0.00	34.55	3	11,120	0.03%
2020/09/22	3	34.30	0	0.00	34.55	3	11,169	0.03%
2020/09/21	1	35.05	0	0.00	34.90	1	11,158	0.01%
2020/09/18	1	35.95	2	35.85	35.75	-1	11,133	-0.01%
2020/09/17	8	35.95	3	36.05	36.10	5	11,111	0.04%
2020/09/16	1	35.75	0	0.00	35.45	1	10,976	0.01%
2020/09/15	0	0.00	2	35.45	35.30	-2	10,937	-0.02%
2020/09/14	2	35.18	4	35.15	35.10	-2	11,011	-0.02%
2020/09/11	4	35.50	0	0.00	35.05	4	11,033	0.04%
2020/09/10	3	35.85	0	0.00	35.45	3	11,042	0.03%
2020/09/09	1	35.55	2	35.23	35.90	-1	11,088	-0.01%
2020/09/08	5	35.17	5	35.01	35.25	0	11,062	0.00%
2020/09/07	16	36.71	5	36.54	35.50	11	11,222	0.10%
2020/09/04	2	35.73	11	35.45	36.00	-9	10,950	-0.08%
2020/09/03	7	35.74	18	35.74	35.35	-11	10,853	-0.10%
2020/09/02	46	35.66	47	35.62	35.60	-1	10,878	-0.01%
2020/09/01	8	34.95	0	0.00	34.85	8	11,131	0.07%
2020/08/31	25	34.85	8	34.62	34.80	17	10,967	0.15%
2020/08/28	0	0.00	8	34.43	34.40	-8	10,840	-0.07%
2020/08/27	11	34.74	9	34.64	35.15	2	10,857	0.02%
2020/08/26	0	0.00	2	33.90	33.90	-2	10,986	-0.02%
2020/08/24	1	33.40	1	33.45	33.45	0	11,001	0.00%
2020/08/21	1	33.50	2	33.25	33.65	-1	11,014	-0.01%
2020/08/20	9	33.21	12	32.78	33.00	-3	11,012	-0.03%
2020/08/19	6	36.08	1	36.20	35.65	5	10,851	0.05%
2020/08/18	3	37.00	18	36.81	36.45	-15	10,844	-0.14%
2020/08/17	9	36.68	13	36.76	36.85	-4	10,705	-0.04%
2020/08/14	0	0.00	4	35.33	35.40	-4	10,541	-0.04%
2020/08/13	2	36.10	55	36.00	35.20	-53	10,583	-0.50%
2020/08/12	50	35.51	2	35.60	35.55	48	10,578	0.45%
2020/08/11	3	35.80	4	36.04	35.40	-1	10,619	-0.01%
2020/08/10	6	35.63	3	35.25	35.20	3	10,633	0.03%
2020/08/07	18	36.37	3	36.28	35.75	15	10,730	0.14%
2020/08/06	7	37.28	13	37.18	37.45	-6	10,749	-0.06%
2020/08/05	22	37.09	14	37.11	36.90	8	10,688	0.07%
2020/08/04	4	37.18	16	37.07	37.10	-12	10,597	-0.11%
2020/08/03	40	36.82	0	0.00	36.85	40	10,564	0.38%
2020/07/31	27	37.22	54	37.27	37.15	-27	10,441	-0.26%
2020/07/30	1	36.25	1	35.75	36.35	0	9,654	0.00%
2020/07/29	0	0.00	3	35.60	35.50	-3	9,631	-0.03%
2020/07/28	18	36.19	36	36.40	35.65	-18	9,736	-0.18%
2020/07/27	5	34.96	7	34.89	35.25	-2	9,497	-0.02%
2020/07/24	17	34.96	6	34.73	34.25	11	9,370	0.12%
2020/07/23	1	35.00	5	35.12	34.85	-4	9,367	-0.04%
2020/07/22	12	35.08	0	0.00	35.05	12	9,487	0.13%
2020/07/21	10	35.05	5	34.85	34.85	5	9,454	0.05%
2020/07/17	11	34.87	13	35.32	34.85	-2	9,443	-0.02%
2020/07/16	3	34.88	8	35.02	35.60	-5	9,483	-0.05%
2020/07/15	10	33.94	15	33.86	34.20	-5	9,227	-0.05%
2020/07/14	2	33.80	14	33.85	33.50	-12	9,231	-0.13%
2020/07/13	31	34.29	10	34.23	34.30	21	9,247	0.23%
2020/07/10	14	35.71	8	35.61	35.55	6	9,270	0.06%
2020/07/09	1	37.15	13	37.09	36.70	-12	9,162	-0.13%
2020/07/08	6	37.33	0	0.00	37.20	6	9,011	0.07%
2020/07/07	23	37.02	51	37.23	37.00	-28	8,909	-0.31%
2020/07/06	52	38.59	47	38.66	38.55	5	8,697	0.06%
2020/07/03	56	35.60	32	35.14	36.45	24	8,188	0.29%
2020/07/02	0	0.00	8	34.11	34.20	-8	7,697	-0.10%
2020/07/01	2	33.73	4	33.95	33.80	-2	7,699	-0.03%
2020/06/30	2	33.50	51	33.50	33.40	-49	7,723	-0.63%
2020/06/29	53	33.09	4	33.29	33.00	49	7,759	0.63%
2020/06/24	3	33.45	0	0.00	33.30	3	7,783	0.04%
2020/06/23	11	33.66	1	33.65	33.55	10	7,879	0.13%
2020/06/22	0	0.00	1	33.55	33.50	-1	7,964	-0.01%
2020/06/19	8	33.81	16	34.24	33.60	-8	8,082	-0.10%
2020/06/18	11	33.51	0	0.00	33.50	11	8,038	0.14%
2020/06/17	3	33.67	1	33.65	33.75	2	8,047	0.02%
2020/06/16	5	34.35	24	33.91	33.95	-19	8,149	-0.23%
2020/06/15	2	33.60	20	33.55	33.30	-18	8,200	-0.22%
2020/06/12	27	33.25	71	33.56	34.15	-44	8,265	-0.53%
2020/06/11	53	33.18	9	32.70	32.75	44	8,149	0.54%
2020/06/10	19	33.68	2	33.60	33.70	17	8,183	0.21%
2020/06/09	11	34.15	2	34.03	33.90	9	8,370	0.11%
2020/06/08	30	35.10	30	35.17	34.85	0	8,405	0.00%
2020/06/05	5	33.87	3	33.97	33.90	2	8,023	0.02%
2020/06/04	9	33.99	5	34.12	33.60	4	8,147	0.05%
2020/06/03	4	34.19	28	34.18	34.15	-24	8,189	-0.29%
2020/06/02	47	34.50	195	34.54	34.55	-148	8,115	-1.82%	大賣/鉅額交易
2020/06/01	2	33.30	28	33.53	33.60	-26	7,927	-0.33%
2020/05/29	10	33.00	0	0.00	32.75	10	7,968	0.13%
2020/05/28	2	33.25	0	0.00	33.10	2	8,140	0.02%
2020/05/27	0	0.00	6	33.52	33.20	-6	8,364	-0.07%
2020/05/25	3	33.10	16	33.30	33.70	-13	8,973	-0.14%
2020/05/22	36	32.76	4	33.09	32.60	32	8,967	0.36%
2020/05/21	19	33.83	5	33.64	33.65	14	8,967	0.16%
2020/05/20	23	33.61	8	33.70	33.55	15	9,054	0.17%
2020/05/19	3	32.98	7	32.77	33.20	-4	9,104	-0.04%
2020/05/18	3	32.60	1	33.00	32.40	2	9,309	0.02%
2020/05/15	76	34.27	51	33.88	33.45	25	9,366	0.27%
2020/05/14	61	33.67	5.1	33.96	33.70	55.9	9,582	0.58%
2020/05/13	60	33.93	67	34.13	34.40	-7	9,598	-0.07%
2020/05/12	77	33.51	75.2	33.50	33.40	1.8	9,448	0.02%
2020/05/11	67	32.91	3.1	32.97	33.05	63.9	9,464	0.68%
2020/05/08	15	33.16	16	33.10	32.70	-1	9,395	-0.01%
2020/05/07	12	32.70	8	32.73	32.70	4	9,277	0.04%
2020/05/06	4	32.35	12	32.40	32.35	-8	9,233	-0.09%
2020/05/05	6	32.94	10	32.71	32.55	-4	9,207	-0.04%
2020/05/04	13	32.37	50	32.54	32.85	-37	9,141	-0.40%
2020/04/30	13	31.59	18	32.01	32.70	-5	8,989	-0.06%
2020/04/29	21	31.03	18	31.04	30.90	3	8,825	0.03%
2020/04/28	9	31.10	15	31.17	30.95	-6	8,819	-0.07%
2020/04/27	40	30.33	29	30.29	30.70	11	8,850	0.12%
2020/04/24	7	29.36	1	29.35	29.40	6	8,714	0.07%
2020/04/23	6	29.41	5	29.51	29.30	1	8,710	0.01%
2020/04/22	8	28.73	12	28.72	29.05	-4	8,702	-0.05%
2020/04/21	31	29.60	21	29.63	28.75	10	8,808	0.11%
2020/04/20	13	28.93	7	29.10	29.00	6	8,715	0.07%
2020/04/17	10	29.09	13	29.40	28.80	-3	8,765	-0.03%
2020/04/16	2	29.13	25	29.08	29.10	-23	8,703	-0.26%
2020/04/15	16	29.12	2	29.18	29.05	14	8,664	0.16%
2020/04/14	16	28.63	9	28.66	28.65	7	8,655	0.08%
2020/04/13	3	28.28	3	28.12	28.00	0	8,677	0.00%
2020/04/10	2	28.25	1	28.20	28.30	1	8,761	0.01%
2020/04/09	31	28.90	29	28.55	28.45	2	9,015	0.02%
2020/04/08	17	28.41	35	28.51	28.90	-18	9,001	-0.20%
2020/04/07	27	27.19	2	27.20	27.30	25	8,905	0.28%
2020/04/06	6	26.25	0	0.00	26.60	6	9,145	0.07%
2020/04/01	4	26.06	1	26.05	26.15	3	9,526	0.03%
2020/03/31	0	0.00	22	26.09	25.95	-22	9,491	-0.23%
2020/03/30	21	25.50	1	24.90	25.70	20	9,638	0.21%
2020/03/27	4	26.53	5	25.84	25.60	-1	9,646	-0.01%
2020/03/26	6	26.13	4	25.69	26.05	2	9,570	0.02%
2020/03/25	5	25.85	7	25.77	26.00	-2	9,519	-0.02%
2020/03/24	10	23.95	2	24.00	23.90	8	9,452	0.08%
2020/03/23	2	22.63	5	22.84	22.60	-3	9,873	-0.03%
2020/03/20	3	24.05	1	23.85	24.30	2	10,014	0.02%
2020/03/19	10	23.93	6	24.14	22.55	4	10,038	0.04%
2020/03/18	3	25.12	5	25.75	25.05	-2	10,011	-0.02%
2020/03/17	7	25.76	2	25.40	25.05	5	10,270	0.05%
2020/03/16	5	27.83	2	28.20	26.45	3	10,196	0.03%
2020/03/13	5	27.34	7	27.34	27.90	-2	10,206	-0.02%
2020/03/12	5	30.25	7	30.06	30.20	-2	10,016	-0.02%
2020/03/10	8	32.59	1	32.45	33.05	7	10,412	0.07%
2020/03/09	15	33.75	1.2	33.38	33.00	13.8	10,701	0.13%
2020/03/06	0	0.00	3	34.92	34.75	-3	10,583	-0.03%
2020/03/05	3	35.27	4	35.54	35.20	-1	10,574	-0.01%
2020/03/04	3	34.70	6	34.95	34.85	-3	10,516	-0.03%
2020/03/03	10	36.03	22	35.67	35.15	-12	10,472	-0.11%
2020/03/02	6	35.41	15	35.51	35.50	-9	10,424	-0.09%
2020/02/27	9	35.01	6	35.35	34.15	3	10,167	0.03%
2020/02/26	2	35.90	8	35.58	36.00	-6	9,735	-0.06%
2020/02/25	5	34.85	3	35.00	35.15	2	9,448	0.02%
2020/02/24	3	34.80	9	34.94	35.00	-6	9,393	-0.06%
2020/02/21	1	34.80	4	35.40	35.40	-3	9,348	-0.03%
2020/02/20	5	35.22	0	0.00	35.00	5	9,230	0.05%
2020/02/19	10	35.23	18	35.27	35.30	-8	9,113	-0.09%
2020/02/18	9	34.73	8	34.61	34.65	1	8,882	0.01%
2020/02/17	7	35.00	21	34.92	34.65	-14	8,773	-0.16%
2020/02/14	9	34.14	17	34.03	34.00	-8	8,475	-0.09%
2020/02/13	2	33.68	50	33.71	33.50	-48	8,308	-0.58%
2020/02/12	20	33.07	19	33.07	33.60	1	8,348	0.01%
2020/02/11	3	32.20	10	32.08	32.20	-7	8,274	-0.08%
2020/02/10	16	31.23	22	31.55	31.60	-6	8,344	-0.07%
2020/02/07	1	32.00	1	31.95	31.85	0	8,493	0.00%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/02/05	3	32.40	8	32.00	31.80	-5	8,800	-0.06%
2020/02/04	4	31.96	3	32.03	32.10	1	8,800	0.01%
2020/02/03	9	30.24	51	30.71	31.20	-42	8,871	-0.47%
2020/01/31	10	32.33	1	32.50	32.50	9	8,827	0.10%
2020/01/30	14	32.50	35	32.28	32.25	-21	9,107	-0.23%
2020/01/20	0	0.00	4	35.74	35.80	-4	9,084	-0.04%
2020/01/17	0	0.00	4	35.53	35.45	-4	9,265	-0.04%
2020/01/16	6	35.52	5	35.61	35.45	1	9,526	0.01%
2020/01/15	15	35.91	15	35.82	35.55	0	9,835	0.00%
2020/01/14	11	35.39	6	35.50	35.40	5	9,947	0.05%
2020/01/13	3	34.90	2	34.78	35.15	1	10,704	0.01%
2020/01/09	3	34.43	3	34.40	34.30	0	11,048	0.00%
2020/01/08	15	34.29	0	0.00	34.00	15	11,063	0.14%
2020/01/07	8	35.14	0	0.00	34.80	8	11,090	0.07%
2020/01/06	5	35.71	3	35.40	35.20	2	11,228	0.02%
2020/01/03	20	37.12	3	37.58	36.25	17	11,149	0.15%
2020/01/02	1	36.70	7	36.73	36.90	-6	10,906	-0.06%
2019/12/31	6	36.58	22	36.60	36.35	-16	10,825	-0.15%
2019/12/30	6	37.45	15	37.15	37.10	-9	10,750	-0.08%
2019/12/27	15	36.72	24	36.89	37.30	-9	10,473	-0.09%
2019/12/26	2	35.85	3	36.10	35.80	-1	10,121	-0.01%
2019/12/25	4	36.50	24	36.39	36.10	-20	10,177	-0.20%
2019/12/24	10	35.71	3	35.82	35.80	7	10,039	0.07%
2019/12/23	1	36.40	3	36.08	36.10	-2	10,132	-0.02%
2019/12/20	2	36.10	0	0.00	35.90	2	10,247	0.02%
2019/12/19	4	35.93	24	35.93	35.90	-20	10,473	-0.19%
2019/12/18	29	36.77	47	36.88	36.30	-18	10,454	-0.17%
2019/12/17	2	36.33	26	36.38	36.60	-24	10,055	-0.24%
2019/12/16	29	36.27	27	36.22	36.05	2	10,068	0.02%
2019/12/13	37	35.69	15	35.75	35.60	22	9,918	0.22%
2019/12/12	44	36.44	55	36.58	35.50	-11	9,803	-0.11%
2019/12/11	13	35.40	1	35.50	35.50	12	9,404	0.13%
2019/12/10	35	35.59	6	35.71	35.75	29	9,363	0.31%
2019/12/09	1	35.30	6	35.36	35.30	-5	9,240	-0.05%
2019/12/06	3	35.65	4	35.65	35.55	-1	9,233	-0.01%
2019/12/05	46	35.70	56	35.70	35.25	-10	9,090	-0.11%
2019/12/04	41	34.67	45	34.47	34.85	-4	8,701	-0.05%
2019/12/03	11	33.05	0	0.00	33.10	11	8,310	0.13%
2019/12/02	2	33.38	0	0.00	33.05	2	8,328	0.02%
2019/11/29	10	34.00	10	33.45	33.45	0	8,386	0.00%
2019/11/28	0	0.00	15	33.84	33.80	-15	8,410	-0.18%
2019/11/27	0	0.00	43	33.84	34.10	-43	8,529	-0.50%
2019/11/26	4	33.24	10	33.28	33.35	-6	8,500	-0.07%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	2	33.20	1	33.30	33.05	1	8,719	0.01%
2019/11/21	11	32.95	10	33.25	33.25	1	8,766	0.01%
2019/11/20	25	33.18	0	0.00	33.15	25	8,779	0.28%
2019/11/19	5	33.45	30	33.35	33.60	-25	8,826	-0.28%
2019/11/18	1	33.35	29	33.40	33.35	-28	8,874	-0.32%
2019/11/15	5	33.05	0	0.00	33.00	5	8,970	0.06%
2019/11/14	37	32.95	0	0.00	33.00	37	9,074	0.41%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	1	33.40	13	33.05	33.00	-12	9,114	-0.13%
2019/11/08	8	34.40	7	35.00	34.30	1	9,043	0.01%
2019/11/07	15	35.10	4	35.28	35.05	11	9,033	0.12%
2019/11/06	4	36.43	54	36.05	35.75	-50	9,078	-0.55%
2019/11/05	10	36.47	14	36.14	36.00	-4	8,993	-0.04%
2019/11/04	12	36.07	8	36.11	35.80	4	8,863	0.05%
2019/11/01	2	35.65	7	35.38	35.70	-5	8,740	-0.06%
2019/10/31	9	35.60	12	35.10	35.05	-3	8,780	-0.03%
2019/10/30	14	35.80	8	35.79	35.80	6	8,690	0.07%
2019/10/29	37	36.15	20	36.35	36.05	17	8,683	0.20%
2019/10/28	0	0.00	17	35.70	35.60	-17	8,555	-0.20%
2019/10/25	20	36.11	16	35.84	35.50	4	8,580	0.05%
2019/10/24	18	36.67	16	36.48	36.70	2	8,427	0.02%
2019/10/23	75	36.51	3	36.43	36.35	72	8,296	0.87%
2019/10/22	8	36.20	9	36.21	36.15	-1	8,261	-0.01%
2019/10/21	31	36.02	61	36.35	36.30	-30	8,106	-0.37%
2019/10/18	52	34.44	191	34.28	34.80	-139	7,458	-1.86%	大賣/鉅額交易
2019/10/17	13	33.37	0	0.00	33.45	13	7,237	0.18%
2019/10/16	20	33.30	1	33.10	33.20	19	7,345	0.26%
2019/10/15	51	33.56	7	34.09	33.40	44	7,326	0.60%
2019/10/14	37	33.87	92	34.07	33.75	-55	7,233	-0.76%
2019/10/09	23	32.85	2	32.80	32.70	21	7,081	0.30%
2019/10/08	21	32.78	10	32.75	32.90	11	7,118	0.15%
2019/10/07	48	33.62	1	33.80	33.45	47	7,175	0.66%
2019/10/04	11	34.06	0	0.00	33.85	11	7,280	0.15%
2019/10/03	31	33.58	65	34.07	34.10	-34	7,323	-0.46%
2019/10/02	39	33.81	12	33.93	33.90	27	7,419	0.36%
2019/10/01	16	34.18	9	34.28	34.60	7	7,428	0.09%
2019/09/27	22	33.63	23	33.93	33.65	-1	7,471	-0.01%
2019/09/26	15	34.69	6	34.72	34.10	9	7,535	0.12%
2019/09/25	0	0.00	6	34.42	34.50	-6	7,686	-0.08%
2019/09/24	8	34.44	33	34.28	34.15	-25	7,755	-0.32%
2019/09/23	3	33.75	1	33.55	33.75	2	7,525	0.03%
2019/09/20	21	33.45	22	33.73	33.45	-1	7,554	-0.01%
2019/09/19	8	33.19	91	33.31	33.50	-83	7,653	-1.09%
2019/09/18	3	32.60	1	32.55	32.55	2	7,571	0.03%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	1	32.20	3	32.30	32.20	-2	7,696	-0.03%
2019/09/12	15	32.30	3	32.60	32.20	12	7,842	0.15%
2019/09/11	10	31.95	0	0.00	31.90	10	7,914	0.13%
2019/09/10	25	31.84	1	31.90	31.90	24	8,037	0.30%
2019/09/09	23	32.40	3	32.68	32.35	20	8,377	0.24%
2019/09/06	5	33.03	1	33.05	32.90	4	8,430	0.05%
2019/09/05	14	32.96	0	0.00	32.90	14	8,426	0.17%
2019/09/04	2	32.68	21	32.90	32.85	-19	8,683	-0.22%
2019/09/03	25	32.61	7	33.12	32.50	18	8,754	0.21%
2019/09/02	1	32.65	0	0.00	32.70	1	8,710	0.01%
2019/08/30	34	32.61	27	32.66	32.10	7	8,713	0.08%
2019/08/29	7	32.17	4	32.13	32.30	3	8,640	0.03%
2019/08/28	13	32.23	18	32.53	32.55	-5	8,568	-0.06%
2019/08/27	5	31.50	12	31.68	31.40	-7	8,406	-0.08%
2019/08/26	16	31.55	15	31.65	31.50	1	8,466	0.01%
2019/08/23	8	32.30	11	32.41	32.40	-3	8,468	-0.04%
2019/08/22	22	32.65	30	32.85	32.40	-8	8,490	-0.09%
2019/08/21	27	32.76	11	33.25	32.70	16	8,500	0.19%
2019/08/20	22	33.00	0	0.00	32.90	22	8,487	0.26%
2019/08/19	28	33.41	13	33.33	33.40	15	8,459	0.18%
2019/08/16	18	32.32	4.2	32.71	32.50	13.8	8,412	0.16%
2019/08/14	2	32.50	1	32.90	32.50	1	8,552	0.01%
2019/08/13	9	32.51	25	32.26	32.50	-16	8,640	-0.19%
2019/08/12	1	32.45	4	32.20	32.45	-3	8,721	-0.03%
2019/08/08	4.7	33.36	3	32.85	32.85	1.7	8,736	0.02%
2019/08/07	5	34.00	4	33.70	33.20	1	8,803	0.01%
2019/08/06	2	33.10	5	34.10	34.15	-3	8,983	-0.03%
2019/08/02	5	34.68	3	34.55	34.55	2	9,570	0.02%
2019/08/01	2	35.80	0	0.00	35.75	2	9,723	0.02%
2019/07/31	0	0.00	8	36.05	36.20	-8	9,932	-0.08%
2019/07/30	37	35.98	24	36.14	35.60	13	9,958	0.13%
2019/07/29	29	37.26	12	37.08	37.05	17	9,899	0.17%
2019/07/26	3	36.87	1	37.05	37.00	2	9,916	0.02%
2019/07/25	23	36.69	17	36.90	36.90	6	9,947	0.06%
2019/07/24	15	37.04	117	37.03	36.80	-102	10,024	-1.02%	大賣/鉅額交易
2019/07/23	3	36.33	11	36.09	36.10	-8	10,242	-0.08%
2019/07/22	12	36.56	1	36.55	36.50	11	10,750	0.10%
2019/07/19	0	0.00	5	35.68	36.05	-5	11,077	-0.05%
2019/07/18	4	35.14	4	34.80	34.50	0	11,053	0.00%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/16	8	35.99	4	35.90	35.90	4	11,708	0.03%
2019/07/15	0	0.00	5	35.85	35.70	-5	11,875	-0.04%
2019/07/12	4	35.56	1	35.90	35.40	3	12,082	0.02%
2019/07/11	11	35.75	4	35.81	35.60	7	12,129	0.06%
2019/07/10	7	37.61	6	37.65	37.60	1	12,100	0.01%
2019/07/09	17	37.56	0	0.00	37.40	17	12,054	0.14%
2019/07/08	17	38.10	14	38.39	38.05	3	12,117	0.02%
2019/07/05	4	37.68	1	37.65	37.80	3	12,158	0.02%
2019/07/04	10	37.40	15	37.48	37.55	-5	12,166	-0.04%
2019/07/03	5	36.79	31	36.78	36.90	-26	12,483	-0.21%
2019/07/02	18	37.01	9	37.14	37.10	9	12,517	0.07%
2019/07/01	2	36.10	15	36.28	36.45	-13	12,550	-0.10%
2019/06/28	11	35.19	0	0.00	35.35	11	12,808	0.09%
2019/06/27	0	0.00	22	35.11	35.15	-22	13,119	-0.17%
2019/06/26	11	34.61	12	34.48	34.70	-1	13,074	-0.01%
2019/06/25	27	35.37	4	35.21	35.30	23	13,030	0.18%
2019/06/24	0	0.00	3	35.60	36.00	-3	12,960	-0.02%
2019/06/21	13	35.38	2	35.20	35.05	11	12,923	0.09%
2019/06/20	17	35.98	8	35.84	35.70	9	12,880	0.07%
2019/06/19	3	35.48	4	35.66	35.55	-1	12,826	-0.01%
2019/06/18	16	35.51	12	35.23	35.05	4	12,825	0.03%
2019/06/17	14	35.78	17	35.82	35.50	-3	12,844	-0.02%
2019/06/14	4	34.66	6	34.64	34.40	-2	12,517	-0.02%
2019/06/13	10	34.27	0	0.00	34.25	10	12,543	0.08%
2019/06/12	27	35.06	15	34.97	34.60	12	12,564	0.10%
2019/06/11	10	33.69	7	33.60	34.05	3	12,406	0.02%
2019/06/10	0	0.00	1	33.40	33.25	-1	12,391	-0.01%
2019/06/05	7	33.66	5	33.77	33.10	2	12,542	0.02%
2019/06/04	5	33.29	3	33.50	33.50	2	12,606	0.02%
2019/06/03	1	33.05	0	0.00	33.25	1	12,833	0.01%
2019/05/31	7	33.57	3	33.67	33.50	4	13,007	0.03%
2019/05/30	1	32.50	4.1	32.86	33.15	-3.1	13,059	-0.02%
2019/05/29	5	32.41	11	32.26	32.30	-6	13,289	-0.05%
2019/05/28	0	0.00	1	32.80	32.95	-1	13,695	-0.01%
2019/05/27	1	33.50	3	33.10	32.90	-2	14,182	-0.01%
2019/05/24	2	33.50	4	33.34	33.05	-2	14,485	-0.01%
2019/05/23	2	33.18	3	33.22	33.30	-1	14,617	-0.01%
2019/05/22	10	34.61	7	34.30	33.90	3	14,824	0.02%
2019/05/21	2	33.45	2	33.65	33.90	0	15,197	0.00%
2019/05/20	1	32.85	0	0.00	33.05	1	15,278	0.01%
2019/05/17	5	34.11	1	33.85	33.80	4	15,570	0.03%
2019/05/16	9	34.20	1	34.85	33.80	8	15,910	0.05%
2019/05/15	16	35.24	12	35.24	34.90	4	16,886	0.02%
2019/05/14	25	34.51	3	34.40	35.25	22	17,494	0.13%
2019/05/13	22	34.64	33	34.46	33.80	-11	17,719	-0.06%
2019/05/10	18	37.41	8	37.55	36.60	10	17,580	0.06%
2019/05/09	10	38.11	13	37.85	37.25	-3	17,423	-0.02%
2019/05/08	2	38.23	12	38.78	38.90	-10	17,313	-0.06%
2019/05/07	4	38.60	5	38.46	38.40	-1	17,407	-0.01%
2019/05/06	23	38.24	19	38.27	38.15	4	17,976	0.02%
2019/05/03	7	39.27	7	39.31	39.35	0	17,943	0.00%
2019/05/02	25	39.08	13	39.06	38.90	12	17,968	0.07%
2019/04/30	33	38.31	19	38.91	39.05	14	18,100	0.08%
2019/04/29	138	39.16	46	39.73	38.55	92	17,988	0.51%	大買/
2019/04/26	58	40.69	58	40.81	41.15	0	17,730	0.00%
2019/04/25	51	40.49	129	40.43	40.55	-78	17,250	-0.45%	大賣/
2019/04/24	2	39.43	32	39.87	39.40	-30	16,889	-0.18%
2019/04/23	13	39.01	25	39.23	39.00	-12	16,911	-0.07%
2019/04/22	43	40.61	82	40.50	39.25	-39	17,008	-0.23%
2019/04/19	19	38.56	47	38.67	39.00	-28	16,563	-0.17%
2019/04/18	37	38.77	20	38.40	37.85	17	16,598	0.10%
2019/04/17	14	38.29	7	38.46	38.25	7	16,622	0.04%
2019/04/16	10	37.50	3	37.78	38.05	7	16,677	0.04%
2019/04/15	8	37.54	1	37.30	37.30	7	16,926	0.04%
2019/04/12	64	37.37	8	37.59	37.25	56	17,317	0.32%
2019/04/11	48	38.51	3	39.12	38.10	45	17,415	0.26%
2019/04/10	5	39.23	34	39.11	39.35	-29	17,356	-0.17%
2019/04/09	13	40.26	75	40.27	39.60	-62	17,404	-0.36%
2019/04/08	40	39.72	6	39.69	39.30	34	17,317	0.20%
2019/04/03	22	39.47	17	39.33	39.20	5	17,378	0.03%
2019/04/02	57	38.84	31	38.94	39.45	26	17,400	0.15%
2019/04/01	38	37.68	33	37.85	37.90	5	17,263	0.03%
2019/03/29	3	36.58	4	36.64	36.90	-1	17,149	-0.01%
2019/03/28	11	36.72	22	37.08	36.55	-11	17,823	-0.06%
2019/03/27	17	36.86	2	37.03	36.80	15	18,695	0.08%
2019/03/25	6	36.53	4	36.45	36.70	2	20,382	0.01%
2019/03/22	1	37.25	5	37.20	37.10	-4	20,597	-0.02%
2019/03/21	5	37.20	0	0.00	36.75	5	20,876	0.02%
2019/03/20	10	36.99	64	37.07	37.10	-54	21,208	-0.25%
2019/03/19	2.5	36.45	1	36.60	36.45	1.5	21,697	0.01%
2019/03/18	33	36.21	12	36.77	36.25	21	22,043	0.10%
2019/03/15	9	36.77	4	36.99	36.70	5	22,301	0.02%
2019/03/14	43	36.54	12	36.58	36.45	31	22,583	0.14%
2019/03/13	5	37.22	2	37.03	37.10	3	23,091	0.01%
2019/03/12	2	37.83	5	37.77	37.35	-3	23,411	-0.01%
2019/03/11	4	37.44	2	37.35	37.30	2	23,766	0.01%
2019/03/08	21	37.04	17	36.93	37.25	4	24,548	0.02%
2019/03/07	25	37.78	19	37.94	37.05	6	25,184	0.02%
2019/03/06	34	39.00	23	39.14	38.65	11	26,262	0.04%
2019/03/05	10	38.79	3	38.65	38.60	7	27,112	0.03%
2019/03/04	9	39.09	18	39.18	38.95	-9	28,054	-0.03%
2019/02/27	9	39.31	11	39.42	39.50	-2	28,110	-0.01%
2019/02/26	26	39.32	93	39.32	38.60	-67	28,202	-0.24%
2019/02/25	50	37.80	23	37.90	37.80	27	28,383	0.10%
2019/02/22	22	39.02	12	39.17	38.75	10	29,437	0.03%
2019/02/21	9	39.23	11	38.97	39.40	-2	29,463	-0.01%
2019/02/20	32	40.64	30	40.69	39.50	2	29,489	0.01%
2019/02/19	7	39.20	8	39.19	39.50	-1	29,660	0.00%
2019/02/18	20	39.86	13	39.95	39.20	7	30,192	0.02%
2019/02/15	33	39.28	52	39.16	38.80	-19	30,612	-0.06%
2019/02/14	74	40.02	45	40.09	39.80	29	30,775	0.09%
2019/02/13	110	35.98	120	38.18	38.75	-10	30,306	-0.03%	大買/大賣/
2019/02/12	59	35.67	6	35.41	35.25	53	30,182	0.18%
2019/02/11	8	34.22	13	34.45	34.35	-5	31,029	-0.02%
2019/01/30	16	33.90	19	33.71	33.40	-3	31,892	-0.01%
2019/01/29	11	33.49	12	33.43	33.40	-1	32,202	0.00%
2019/01/28	24	34.53	12	34.69	34.25	12	32,566	0.04%
2019/01/25	33	34.10	26	34.28	34.30	7	33,389	0.02%
2019/01/24	4	32.76	10	32.70	32.65	-6	34,287	-0.02%
2019/01/23	8	32.24	15	32.16	32.25	-7	34,578	-0.02%
2019/01/22	23	32.77	12	32.58	32.60	11	34,995	0.03%
2019/01/21	1	32.40	1	32.25	32.20	0	35,430	0.00%
2019/01/18	15	31.87	15	31.36	32.20	0	35,828	0.00%
2019/01/17	3	32.55	6	32.40	32.00	-3	36,054	-0.01%
2019/01/16	7	32.65	16	32.43	32.60	-9	36,365	-0.02%
2019/01/15	3	31.90	3	32.00	32.05	0	36,476	0.00%
2019/01/14	24	31.89	25	31.86	31.85	-1	36,612	0.00%
2019/01/11	4	33.15	4	33.85	32.95	0	36,713	0.00%
2019/01/10	20	34.21	16	33.86	33.40	4	36,865	0.01%
2019/01/09	11	33.43	11	33.38	33.40	0	37,074	0.00%
2019/01/08	23	33.36	27	33.33	33.35	-4	37,626	-0.01%
2019/01/07	13	33.22	15	33.29	33.55	-2	37,762	-0.01%
2019/01/04	32	30.62	41	30.60	31.50	-9	38,001	-0.02%
2019/01/03	15	32.57	14	32.93	32.00	1	37,814	0.00%
2019/01/02	1	33.55	7	33.76	33.50	-6	38,184	-0.02%
2018/12/28	9	33.57	6	33.44	33.50	3	38,634	0.01%
2018/12/27	30	34.21	19	34.10	33.50	11	39,107	0.03%
2018/12/26	6	33.20	8	33.52	32.50	-2	39,032	-0.01%
2018/12/25	4	32.99	6	32.99	33.40	-2	39,341	-0.01%
2018/12/24	4	33.99	17	33.98	34.40	-13	39,312	-0.03%
2018/12/22	3	34.47	10	34.40	34.65	-7	39,298	-0.02%
2018/12/21	34	34.42	51	34.93	35.45	-17	39,507	-0.04%
2018/12/20	31	33.55	26	33.51	33.60	5	39,119	0.01%
2018/12/19	52	36.15	10	36.24	35.20	42	38,481	0.11%
2018/12/18	43	39.49	30	39.05	37.60	13	38,498	0.03%
2018/12/17	22	40.60	24	40.73	40.50	-2	38,648	-0.01%
2018/12/14	103	41.08	21	41.71	40.70	82	38,836	0.21%	大買/
2018/12/13	21	42.23	30	42.23	42.30	-9	38,818	-0.02%
2018/12/12	42	42.07	31	41.99	41.85	11	38,745	0.03%
2018/12/11	23	41.49	9	41.06	40.55	14	38,901	0.04%
2018/12/10	30	40.05	47	40.65	41.45	-17	39,090	-0.04%
2018/12/07	24	41.01	89	41.36	40.90	-65	39,058	-0.17%
2018/12/06	103	39.48	17	40.52	40.15	86	39,164	0.22%	大買/
2018/12/05	35	42.02	15	41.93	41.90	20	39,076	0.05%
2018/12/04	31	43.88	49	43.50	43.20	-18	39,419	-0.05%
2018/12/03	64	44.68	171	44.80	44.20	-107	39,430	-0.27%	大賣/鉅額交易
2018/11/30	94	42.74	59.1	42.60	43.20	34.9	38,819	0.09%
2018/11/29	104	41.52	120	41.79	42.50	-16	38,225	-0.04%	大買/大賣/
2018/11/28	86	40.03	82	40.15	39.85	4	37,146	0.01%
2018/11/27	46.1	39.59	61	39.50	39.40	-14.9	36,504	-0.04%
2018/11/26	21	37.93	25	38.03	38.20	-4	35,653	-0.01%
2018/11/23	30	38.27	14	38.88	37.35	16	35,760	0.04%
2018/11/22	59	38.78	66	38.65	38.15	-7	35,578	-0.02%
2018/11/21	73	39.32	53	39.60	39.50	20	35,256	0.06%
2018/11/20	7	37.67	21	37.52	37.45	-14	34,251	-0.04%
2018/11/19	1	37.50	5	37.48	37.70	-4	34,401	-0.01%
2018/11/16	30	37.64	41	37.45	36.75	-11	34,265	-0.03%
2018/11/15	32	36.90	41	37.10	37.70	-9	33,749	-0.03%
2018/11/14	40	37.70	32	37.47	37.00	8	33,259	0.02%
2018/11/13	47	37.66	43	37.83	38.35	4	32,871	0.01%
2018/11/12	23	37.32	22	37.34	37.80	1	32,467	0.00%
2018/11/09	31	36.56	19	36.71	37.00	12	32,209	0.04%
2018/11/08	54	37.06	38	37.00	36.25	16	31,899	0.05%
2018/11/07	26	34.41	34	34.35	35.80	-8	31,002	-0.03%
2018/11/06	14	33.28	12	33.14	32.55	2	30,328	0.01%
2018/11/05	13	33.44	26	33.56	34.05	-13	30,079	-0.04%
2018/11/02	55	33.35	50	33.39	33.30	5	29,779	0.02%
2018/11/01	50	32.80	37	33.45	32.75	13	29,018	0.04%
2018/10/31	3	31.03	9	31.22	31.40	-6	27,766	-0.02%
2018/10/30	11	28.21	13	28.28	28.55	-2	27,535	-0.01%
2018/10/29	14	27.23	22	27.28	28.65	-8	27,409	-0.03%
2018/10/26	22	27.01	54	26.83	26.05	-32	27,322	-0.12%
2018/10/25	13	26.83	3	26.83	26.55	10	27,120	0.04%
2018/10/24	14	30.57	7.1	30.09	29.50	6.9	26,849	0.03%
2018/10/23	6	31.68	3	32.15	31.35	3	26,639	0.01%
2018/10/22	17	32.72	8	32.98	33.10	9	26,588	0.03%
2018/10/19	4	31.93	2	32.13	32.35	2	26,568	0.01%
2018/10/18	12	33.68	7	33.24	33.25	5	26,457	0.02%
2018/10/17	4	33.50	10	33.69	33.10	-6	26,349	-0.02%
2018/10/16	44	33.87	58	33.96	33.25	-14	26,327	-0.05%
2018/10/15	13	31.90	8	31.84	32.00	5	26,269	0.02%
2018/10/12	37	32.02	26	32.24	31.85	11	26,475	0.04%
2018/10/11	7	31.88	8	32.13	31.80	-1	26,210	0.00%
2018/10/09	22	35.38	69	35.84	35.30	-47	26,240	-0.18%
2018/10/08	36	36.68	6	36.31	35.15	30	26,051	0.12%
2018/10/05	48	36.95	13	37.70	36.80	35	25,907	0.14%
2018/10/04	24	40.08	23	40.62	40.00	1	25,635	0.00%
2018/10/03	45	40.67	10	41.15	40.40	35	25,839	0.14%
2018/10/02	18	42.96	28	43.40	42.60	-10	26,084	-0.04%
2018/10/01	4	43.01	7	42.94	43.20	-3	26,286	-0.01%
2018/09/28	26	43.35	15	43.40	43.50	11	26,732	0.04%
2018/09/27	50	42.38	19	42.93	42.20	31	26,709	0.12%
2018/09/26	20	44.02	35	43.97	43.80	-15	27,040	-0.06%
2018/09/25	48	45.01	33	44.88	44.15	15	26,956	0.06%
2018/09/21	18.1	43.12	16	43.36	43.85	2.1	26,206	0.01%
2018/09/20	9	41.30	9	41.34	40.75	0	25,600	0.00%
2018/09/19	25	41.87	24	41.97	40.20	1	25,686	0.00%
2018/09/18	26	41.59	4	41.38	40.95	22	25,896	0.08%
2018/09/17	33	41.91	50	42.01	42.40	-17	26,186	-0.06%
2018/09/14	27	40.74	56	39.91	41.45	-29	25,773	-0.11%
2018/09/13	23	38.87	1	39.35	37.70	22	25,506	0.09%
2018/09/12	5	38.77	13	38.53	38.65	-8	25,568	-0.03%
2018/09/11	35	39.48	86	39.27	39.60	-51	25,723	-0.20%
2018/09/10	69	38.34	22	38.60	37.45	47	25,491	0.18%
2018/09/07	20	42.78	18	43.53	41.50	2	25,119	0.01%
2018/09/06	7	44.37	5	44.79	44.00	2	25,060	0.01%
2018/09/05	0	0.00	2	44.43	44.55	-2	25,627	-0.01%
2018/09/04	11	44.00	5	44.23	43.85	6	27,102	0.02%
2018/09/03	36	44.39	4	45.56	43.55	32	27,874	0.11%
2018/08/31	8	46.48	3	46.35	47.25	5	28,015	0.02%
2018/08/30	12	48.40	16	48.22	47.50	-4	28,162	-0.01%
2018/08/29	9	46.70	3	47.37	47.60	6	28,205	0.02%
2018/08/28	18	47.33	18	47.80	47.10	0	28,746	0.00%
2018/08/27	17	45.85	19	45.79	47.20	-2	28,901	-0.01%
2018/08/24	10	44.07	20	43.50	42.95	-10	29,383	-0.03%
2018/08/23	62	46.91	2	47.05	46.40	60	30,829	0.19%
2018/08/22	18	47.23	3.1	47.35	47.10	14.9	31,632	0.05%
2018/08/21	10	47.62	5	47.83	47.00	5	33,184	0.02%
2018/08/20	23	47.37	15	47.63	47.00	8	34,269	0.02%
2018/08/17	18	51.39	37	51.84	51.80	-19	34,573	-0.06%
2018/08/16	18	49.42	7	50.20	51.20	11	34,777	0.03%
2018/08/15	21.1	51.48	14	51.51	50.20	7.1	35,119	0.02%
2018/08/14	76	53.00	28	53.51	53.50	48	35,718	0.13%
2018/08/13	23	55.24	12	55.83	53.60	11	35,970	0.03%
2018/08/10	6	59.73	11	60.06	58.80	-5	36,641	-0.01%
2018/08/09	12	59.06	37.3	59.09	59.60	-25.3	38,103	-0.07%
2018/08/08	4	59.35	4	59.25	58.60	0	39,838	0.00%
2018/08/07	10	59.62	6	59.70	59.50	4	40,602	0.01%
2018/08/06	21	57.09	12	57.82	58.30	9	41,808	0.02%
2018/08/03	38	56.26	44	56.85	57.80	-6	42,958	-0.01%
2018/08/02	71	57.98	15	59.24	56.50	56	43,259	0.13%
2018/08/01	18	63.01	4	61.78	61.80	14	43,841	0.03%
2018/07/31	3	61.57	3	62.43	63.00	0	45,167	0.00%
2018/07/30	16	62.41	2	62.40	61.80	14	45,338	0.03%
2018/07/27	39	63.49	34	63.44	64.60	5	45,469	0.01%
2018/07/26	72	63.69	13	63.98	63.30	59	45,878	0.13%
2018/07/25	30	63.70	32.1	63.44	63.00	-2.1	46,171	0.00%
2018/07/24	40	63.01	30	62.96	62.90	10	46,194	0.02%
2018/07/23	35	59.53	26.1	60.68	62.80	9	46,073	0.02%
2018/07/20	85	64.48	56.2	63.80	62.40	28.8	46,066	0.06%
2018/07/19	15	63.91	33	63.91	64.00	-18	45,727	-0.04%
2018/07/18	19	61.72	8	62.01	61.50	11	46,120	0.02%
2018/07/17	6	63.80	22	63.95	62.60	-16	46,538	-0.03%
2018/07/16	24	63.50	67	64.02	64.30	-43	47,402	-0.09%
2018/07/13	41	63.82	84	63.68	62.30	-43	48,285	-0.09%
2018/07/12	10	62.30	29	62.27	62.10	-19	47,998	-0.04%
2018/07/11	64	61.55	48.1	61.52	62.00	15.9	47,915	0.03%
2018/07/10	38	61.30	35	61.63	62.40	3	47,730	0.01%
2018/07/09	14	58.59	15	58.76	57.80	-1	47,682	0.00%
2018/07/06	12.1	55.35	16.6	56.34	58.70	-4.5	47,345	-0.01%
2018/07/05	18	54.01	19	54.56	53.90	-1	46,923	0.00%
2018/07/04	40.5	55.43	38	55.19	53.00	2.5	46,768	0.01%
2018/07/03	21	59.18	18	59.11	58.10	3	46,387	0.01%
2018/07/02	19	60.26	7.6	59.82	59.10	11.4	46,387	0.02%
2018/06/29	12	61.33	16	61.87	62.30	-4	46,271	-0.01%
2018/06/28	49	62.01	41.1	62.31	60.80	7.9	46,268	0.02%
2018/06/27	43	60.82	33	60.68	61.60	10	45,965	0.02%
2018/06/26	40	59.92	22	60.16	60.70	18	45,735	0.04%
2018/06/25	13	58.52	17	58.71	57.60	-4	45,247	-0.01%
2018/06/22	29.4	60.04	16.7	60.06	59.70	12.7	45,234	0.03%
2018/06/21	23	62.12	6	62.30	62.50	17	45,060	0.04%
2018/06/20	31	61.76	34.4	62.22	60.60	-3.4	44,997	-0.01%
2018/06/19	17	65.55	23	65.30	64.50	-6	44,847	-0.01%
2018/06/15	23	67.82	15.1	68.07	66.60	7.9	44,751	0.02%
2018/06/14	16	67.14	18	67.22	68.10	-2	44,648	0.00%
2018/06/13	20	69.85	27	67.98	67.00	-7	44,859	-0.02%
2018/06/12	111	72.40	83	72.47	70.00	28	44,681	0.06%	大買/
2018/06/11	68.1	68.48	79	68.54	69.70	-10.9	43,257	-0.03%
2018/06/08	20	63.01	14	62.76	63.40	6	42,538	0.01%
2018/06/07	7	65.54	3	65.77	65.00	4	42,363	0.01%
2018/06/06	14	65.41	34	65.66	66.00	-20	42,989	-0.05%
2018/06/05	50	63.96	58	63.90	63.70	-8	43,474	-0.02%
2018/06/04	38	67.07	146	66.78	67.30	-108	42,688	-0.25%	大賣/鉅額交易
2018/06/01	127	69.47	47	69.15	67.10	80	42,378	0.19%	大買/
2018/05/31	141	70.29	321	69.90	69.90	-180	41,822	-0.43%	大買/大賣/鉅額交易
2018/05/30	119	66.96	134	67.68	67.80	-15	40,393	-0.04%	大買/大賣/
2018/05/29	207	67.33	176.1	68.10	66.40	30.9	39,562	0.08%	大買/大賣/
2018/05/28	123	64.27	144	64.35	64.80	-21	37,968	-0.06%	大買/大賣/
2018/05/25	78	60.66	96	60.02	60.50	-18	36,847	-0.05%
2018/05/24	24	59.34	18	58.95	59.30	6	36,381	0.02%
2018/05/23	82	59.15	87	59.31	58.90	-5	36,141	-0.01%
2018/05/22	93	61.24	59	61.33	58.50	34	35,613	0.10%
2018/05/21	69.4	62.85	192	62.78	62.60	-122.6	34,997	-0.35%	大賣/鉅額交易
2018/05/18	88.1	61.89	124	61.85	63.20	-35.9	34,507	-0.10%	大賣/
2018/05/17	253	62.73	167	62.70	61.20	86	33,760	0.25%	大買/大賣/
2018/05/16	257	61.15	123	61.56	62.00	134	32,460	0.41%	大買/大賣/鉅額交易
2018/05/15	83	57.75	42	57.71	57.30	41	31,009	0.13%
2018/05/14	187	57.07	103	57.51	58.10	84	30,392	0.28%	大買/大賣/
2018/05/11	61	54.90	81	55.00	52.90	-20	29,133	-0.07%
2018/05/10	28	52.31	25	51.90	53.50	3	27,993	0.01%
2018/05/09	63	53.18	48	53.61	52.50	15	27,547	0.05%
2018/05/08	52	53.04	64	53.58	53.80	-12	26,881	-0.04%
2018/05/07	14	48.26	17	48.12	50.00	-3	25,652	-0.01%
2018/05/04	26	47.65	9	47.30	47.25	17	25,600	0.07%
2018/05/03	31	49.81	46	49.43	48.75	-15	25,913	-0.06%
2018/05/02	38	48.35	44	48.74	48.90	-6	25,992	-0.02%
2018/04/30	15	47.19	2	47.53	46.80	13	26,032	0.05%
2018/04/27	1	47.20	12	46.50	46.50	-11	27,327	-0.04%
2018/04/26	14	47.90	12	47.06	45.90	2	28,276	0.01%
2018/04/25	10	46.53	85	46.80	47.60	-75	28,445	-0.26%
2018/04/24	83	48.77	204	49.14	46.25	-121	29,126	-0.42%	大賣/鉅額交易
2018/04/23	44	49.65	40	50.11	48.80	4	28,557	0.01%
2018/04/20	118	49.39	80	49.26	48.70	38	28,578	0.13%	大買/
2018/04/19	89	47.15	110	47.39	49.10	-21	27,712	-0.08%	大賣/
2018/04/18	46	44.52	28	44.45	44.65	18	26,756	0.07%
2018/04/17	37	45.18	58	45.23	44.05	-21	26,930	-0.08%
2018/04/16	21	45.90	16	46.03	45.50	5	27,170	0.02%
2018/04/13	81	46.49	66	46.38	45.65	15	27,575	0.05%
2018/04/12	41	45.01	38	44.74	44.90	3	27,359	0.01%
2018/04/11	25	45.60	9	45.86	45.05	16	28,225	0.06%
2018/04/10	40	44.72	16	44.78	44.60	24	28,851	0.08%
2018/04/09	8	44.15	7	44.56	43.80	1	29,531	0.00%
2018/04/03	17	43.64	83	43.81	44.25	-66	29,498	-0.22%
2018/04/02	10	43.15	10	43.36	43.05	0	29,804	0.00%
2018/03/31	30	43.76	9	43.61	44.00	21	29,953	0.07%
2018/03/30	7	45.25	2	45.40	44.70	5	30,304	0.02%
2018/03/29	20	46.86	18	46.58	45.50	2	30,876	0.01%
2018/03/28	8	46.01	3	46.10	45.80	5	30,715	0.02%
2018/03/27	2	46.65	13	47.02	47.15	-11	30,879	-0.04%
2018/03/26	16	45.29	19	45.58	45.75	-3	31,408	-0.01%
2018/03/23	10	45.13	6	45.30	45.00	4	31,596	0.01%
2018/03/22	20	47.31	42	47.72	47.05	-22	31,550	-0.07%
2018/03/21	43	47.14	9	47.31	47.00	34	31,458	0.11%
2018/03/20	28	47.06	11	47.21	47.25	17	31,677	0.05%
2018/03/19	16	48.76	26	48.55	47.65	-10	31,851	-0.03%
2018/03/16	45	48.14	69	48.08	47.20	-24	31,592	-0.08%
2018/03/15	15	46.60	4	46.94	47.00	11	31,638	0.03%
2018/03/14	38	47.63	29	47.56	46.90	9	31,960	0.03%
2018/03/13	7	48.13	15.5	48.29	48.55	-8.5	32,804	-0.03%
2018/03/12	53	47.81	30.5	48.20	47.75	22.5	33,151	0.07%
2018/03/09	59	46.00	33	45.97	47.50	26	33,111	0.08%
2018/03/08	12	43.18	12	43.07	43.20	0	33,139	0.00%
2018/03/07	21	42.56	20	42.36	42.70	1	33,542	0.00%
2018/03/06	19	42.65	28	42.34	42.40	-9	33,993	-0.03%
2018/03/05	20	42.41	14	42.61	41.40	6	34,392	0.02%
2018/03/02	1	44.20	4	44.10	44.10	-3	34,552	-0.01%
2018/03/01	11	45.05	6	44.93	45.00	5	35,135	0.01%
2018/02/27	30	45.89	17	45.60	45.30	13	35,753	0.04%
2018/02/26	10	45.56	60	45.75	45.50	-50	36,140	-0.14%
2018/02/23	48	44.88	22	44.75	44.50	26	36,662	0.07%
2018/02/22	5	44.21	0	0.00	44.15	5	38,036	0.01%
2018/02/21	13	44.65	9	44.53	45.00	4	39,623	0.01%
2018/02/12	31	43.57	31	43.20	43.00	0	39,949	0.00%
2018/02/09	32	41.61	43	41.28	42.90	-11	40,294	-0.03%
2018/02/08	29	43.95	15	44.18	43.50	14	40,591	0.03%
2018/02/07	23	45.23	25	45.69	45.10	-2	40,855	0.00%
2018/02/06	60	44.02	31	44.26	42.50	29	41,706	0.07%
2018/02/05	5	46.15	3	45.35	47.20	2	43,336	0.00%
2018/02/02	10	47.25	7	47.17	47.20	3	44,680	0.01%
2018/02/01	38	48.92	28	48.48	48.00	10	46,364	0.02%
2018/01/31	33	47.42	25	47.53	48.00	8	47,867	0.02%
2018/01/30	76	49.69	47.1	48.94	48.60	28.9	48,603	0.06%
2018/01/29	24	49.68	13	49.78	49.85	11	48,644	0.02%
2018/01/26	105	49.95	126	49.37	49.00	-21	48,988	-0.04%	大買/大賣/
2018/01/25	100	50.95	54	51.34	49.50	46	48,892	0.09%
2018/01/24	92	52.46	53	52.51	52.30	39	48,813	0.08%
2018/01/23	107	54.11	106.1	53.78	52.40	0.9	49,067	0.00%	大買/大賣/
2018/01/22	76	52.15	103	52.73	53.60	-27	48,434	-0.06%	大賣/
2018/01/19	49	48.39	46	48.39	48.75	3	49,111	0.01%
2018/01/18	85	48.42	51	48.08	47.90	34	49,222	0.07%
2018/01/17	11	47.46	1	47.50	46.90	10	49,485	0.02%
2018/01/16	16	47.40	24	47.93	47.05	-8	50,360	-0.02%
2018/01/15	22	46.49	51	46.51	47.00	-29	51,050	-0.06%
2018/01/12	37	46.63	34	46.30	45.90	3	51,888	0.01%
2018/01/11	2	45.83	104	45.87	46.20	-102	52,157	-0.20%	大賣/鉅額交易
2018/01/10	39	46.17	32	46.30	45.85	7	52,303	0.01%
2018/01/09	57.1	46.66	59	46.78	47.25	-1.9	52,530	0.00%
2018/01/08	18	45.93	43	45.95	45.05	-25	52,941	-0.05%
2018/01/05	77	47.70	113	47.53	47.15	-36	53,817	-0.07%	大賣/
2018/01/04	35	45.32	43	45.21	46.50	-8	54,411	-0.01%
2018/01/03	67	44.28	100	44.05	43.95	-33	53,809	-0.06%
2018/01/02	51	42.55	33	42.46	42.35	18	53,322	0.03%