合晶 (6182)-元大-蘆洲中正券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	4	39.73	39.10	-4	3,080	-0.13%
2024/05/30	4	39.86	2	39.75	39.60	2	3,058	0.07%
2024/05/29	1	39.90	7	40.01	39.85	-6	3,061	-0.20%
2024/05/28	1	40.10	1	39.90	40.35	0	3,044	0.00%
2024/05/24	2	39.95	3	40.17	40.20	-1	3,012	-0.03%
2024/05/23	1	40.30	5	40.38	39.90	-4	3,033	-0.13%
2024/05/22	19	40.03	17	40.21	40.40	2	3,022	0.07%
2024/05/21	5	40.22	5	39.79	39.80	0	2,998	0.00%
2024/05/20	3	40.27	7	40.29	40.15	-4	2,999	-0.13%
2024/05/17	5	39.98	0	0.00	40.35	5	2,984	0.17%
2024/05/14	3	39.72	0	0.00	39.65	3	2,977	0.10%
2024/05/13	1	39.80	0	0.00	40.05	1	2,976	0.03%
2024/05/10	1	39.50	4	39.50	39.95	-3	2,954	-0.10%
2024/05/09	2	39.00	20	38.85	39.30	-18	2,923	-0.62%
2024/05/08	3	38.75	0	0.00	38.80	3	2,934	0.10%
2024/05/07	0	0.00	1.3	38.90	39.20	-1.3	2,925	-0.04%
2024/05/06	0	38.90	0	0.00	39.00	0	2,927	0.00%
2024/05/03	3	39.10	5	39.00	38.85	-2	2,924	-0.07%
2024/05/02	0	0.00	1	38.95	39.20	-1	2,949	-0.03%
2024/04/26	0	0.00	1	39.15	39.20	-1	2,937	-0.03%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/19	2	38.85	0	0.00	38.85	2	3,009	0.07%
2024/04/18	1	39.50	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0.3	40.00	0	0.00	39.75	0.3	2,966	0.01%
2024/04/16	0	0.00	2	39.75	38.90	-2	2,945	-0.07%
2024/04/15	2	39.75	0	39.65	40.10	2	2,945	0.07%
2024/04/12	1	39.55	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	0.00	1	39.60	39.55	-1	2,967	-0.03%
2024/04/10	1	40.20	0	0.00	39.95	1	3,008	0.03%
2024/04/09	2	39.83	2	40.00	39.90	0	3,025	0.00%
2024/04/08	1	39.80	2	39.90	40.00	-1	3,039	-0.03%
2024/04/03	2	39.65	0	0.00	39.95	2	3,069	0.07%
2024/04/02	0	0.00	1	39.60	40.15	-1	3,112	-0.03%
2024/04/01	5	39.72	4	39.40	39.90	1	3,203	0.03%
2024/03/29	4	39.11	0	0.00	39.00	4	3,209	0.12%
2024/03/28	2	38.88	0	0.00	38.80	2	3,278	0.06%
2024/03/27	2	39.10	0	0.00	39.00	2	3,324	0.06%
2024/03/26	2	38.88	0	0.00	38.75	2	3,388	0.06%
2024/03/25	1	39.20	1	39.60	39.10	0	3,432	0.00%
2024/03/22	1	39.95	9	39.80	39.70	-8	3,537	-0.23%
2024/03/21	5	40.08	1	40.05	40.00	4	3,678	0.11%
2024/03/20	0	0.00	2	40.68	40.15	-2	3,999	-0.05%
2024/03/19	0	0.00	1	40.05	39.60	-1	4,036	-0.02%
2024/03/18	1	38.85	3	38.82	38.80	-2	4,353	-0.05%
2024/03/15	2	39.88	2	39.80	39.70	0	4,579	0.00%
2024/03/14	4	40.28	1	40.20	40.20	3	4,547	0.07%
2024/03/13	1	41.90	0.5	41.65	40.70	0.5	4,537	0.01%
2024/03/12	0	0.00	4	41.25	41.20	-4	4,493	-0.09%
2024/03/11	10.5	42.26	5	41.73	41.60	5.5	4,453	0.12%
2024/03/08	110	42.54	16	42.32	42.35	94	4,322	2.17%	大買/
2024/03/07	4	40.05	6.1	40.21	39.95	-2.1	3,985	-0.05%
2024/03/06	5	39.90	1	40.00	39.85	4	3,958	0.10%
2024/03/04	8	40.22	2.1	40.11	40.10	5.9	3,992	0.15%
2024/03/01	3	39.95	0	0.00	39.90	3	4,022	0.07%
2024/02/29	6	39.87	0	0.00	39.80	6	4,017	0.15%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	5	40.55	0	0.00	40.40	5	3,992	0.13%
2024/02/22	0.2	41.40	0	0.00	41.20	0.2	3,963	0.01%
2024/02/21	0	41.50	0	0.00	41.20	0	3,965	0.00%
2024/02/20	1	41.50	2	41.65	41.30	-1	3,960	-0.03%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/05	1	40.65	0	0.00	40.70	1	3,961	0.03%
2024/02/02	3	40.80	0	0.00	41.00	3	3,969	0.08%
2024/02/01	6	40.68	0	0.00	41.00	6	4,014	0.15%
2024/01/31	0	41.25	0	0.00	41.25	0	4,029	0.00%
2024/01/29	3	41.27	0	0.00	41.30	3	4,119	0.07%
2024/01/26	1	41.30	0	0.00	41.35	1	4,131	0.02%
2024/01/25	2	41.75	0	0.00	41.50	2	4,137	0.05%
2024/01/24	0	0.00	71	42.45	42.35	-71	4,158	-1.71%
2024/01/23	0	0.00	20	42.40	42.30	-20	4,234	-0.47%
2024/01/22	11	42.54	2	42.45	42.55	9	4,248	0.21%
2024/01/18	2	41.60	0	0.00	41.60	2	4,334	0.05%
2024/01/16	0	0.00	1	42.95	43.35	-1	4,309	-0.02%
2024/01/15	1	42.95	2	43.20	43.15	-1	4,308	-0.02%
2024/01/12	4	42.65	16	42.65	42.75	-12	4,315	-0.28%
2024/01/11	0	0.00	1	42.70	42.80	-1	4,325	-0.02%
2024/01/10	1.1	42.38	0	0.00	42.35	1.1	4,351	0.03%
2024/01/09	2	42.75	0	0.00	43.05	2	4,338	0.05%
2024/01/08	8	43.64	10	43.52	43.55	-2	4,326	-0.05%
2024/01/05	2	43.15	0	0.00	43.05	2	4,347	0.05%
2024/01/04	5	43.09	0.6	42.95	43.25	4.4	4,341	0.10%
2024/01/02	2	43.18	0.4	43.20	43.05	1.6	4,297	0.04%
2023/12/29	4	43.43	0	0.00	43.30	4	4,298	0.09%
2023/12/28	7.5	43.71	2	43.85	43.55	5.5	4,277	0.13%
2023/12/27	5.2	44.19	1	44.75	43.95	4.2	4,250	0.10%
2023/12/26	31	44.16	1	44.00	44.15	30	4,172	0.72%
2023/12/25	24	43.81	0	0.00	43.75	24	4,130	0.58%
2023/12/22	20	44.10	3	44.52	44.10	17	4,096	0.42%
2023/12/21	17	44.17	0	0.00	44.05	17	4,051	0.42%
2023/12/20	2	44.98	2	44.95	44.65	0	3,989	0.00%
2023/12/19	5	45.25	3	45.35	45.00	2	3,943	0.05%
2023/12/18	4	46.46	5.5	46.94	46.05	-1.5	3,839	-0.04%
2023/12/15	91	48.50	57	48.93	48.05	34	3,768	0.90%
2023/12/14	14	46.61	222	46.41	47.40	-208	3,495	-5.95%	大賣/鉅額交易
2023/12/13	15	47.95	32	47.87	46.45	-17	3,474	-0.49%
2023/12/12	170	45.43	39	46.37	47.60	131	3,179	4.12%	大買/鉅額交易
2023/12/11	50	44.36	0	0.00	44.20	50	2,933	1.70%
2023/12/06	17	44.48	4	44.45	44.35	13	3,137	0.41%
2023/12/05	2	44.75	0	0.00	44.45	2	3,194	0.06%
2023/12/04	1	45.15	1	45.20	45.00	0	3,281	0.00%
2023/11/30	1	45.20	3	45.70	45.00	-2	3,365	-0.06%
2023/11/28	0	0.00	5	44.65	44.85	-5	3,332	-0.15%
2023/11/27	3	43.83	0	0.00	43.85	3	3,299	0.09%
2023/11/24	17	43.91	1	44.05	43.85	16	3,305	0.48%
2023/11/21	7	43.88	12	44.36	43.60	-5	3,334	-0.15%
2023/11/20	2	43.98	5	44.08	44.05	-3	3,340	-0.09%
2023/11/17	6	43.74	0	0.00	43.80	6	3,358	0.18%
2023/11/16	3	43.42	4	43.49	43.80	-1	3,373	-0.03%
2023/11/13	5	43.00	1	43.00	42.95	4	3,426	0.12%
2023/11/10	2	42.55	1	42.40	42.90	1	3,449	0.03%
2023/11/09	3.5	42.64	0	0.00	42.40	3.5	3,456	0.10%
2023/11/08	2	43.35	2.1	43.25	43.15	-0.1	3,457	0.00%
2023/11/07	10	43.07	0	0.00	43.00	10	3,444	0.29%
2023/11/06	14	43.47	0	0.00	43.50	14	3,448	0.41%
2023/11/03	4.1	45.15	3	44.93	44.85	1.1	3,442	0.03%
2023/11/02	0	0.00	2	45.10	45.15	-2	3,480	-0.06%
2023/11/01	2	43.53	1.1	44.41	44.60	0.9	3,501	0.03%
2023/10/31	7	43.90	0	0.00	43.60	7	3,473	0.20%
2023/10/30	9	45.68	2	45.30	45.10	7	3,470	0.20%
2023/10/27	1	46.10	1	46.40	45.80	0	3,464	0.00%
2023/10/26	0	0.00	3	45.32	45.45	-3	3,495	-0.09%
2023/10/25	1.1	47.11	1	46.35	46.15	0.1	3,467	0.00%
2023/10/24	2	46.45	5	46.50	46.70	-3	3,475	-0.09%
2023/10/23	2	46.00	0	0.00	46.00	2	3,507	0.06%
2023/10/20	2	46.35	5	46.00	46.00	-3	3,539	-0.08%
2023/10/19	4	45.70	0	0.00	45.90	4	3,586	0.11%
2023/10/18	0	0.00	2	46.15	45.90	-2	3,621	-0.06%
2023/10/17	2	46.75	0	0.00	46.05	2	3,611	0.06%
2023/10/16	3	46.25	1	46.65	46.35	2	3,738	0.05%
2023/10/13	0	0.00	5	46.44	46.50	-5	3,861	-0.13%
2023/10/12	1	44.80	0	0.00	45.85	1	3,963	0.03%
2023/10/11	0	0.00	4	45.24	45.05	-4	4,050	-0.10%
2023/10/06	5	45.82	3	45.75	45.95	2	4,134	0.05%
2023/10/05	3	45.50	0	0.00	46.00	3	4,280	0.07%
2023/10/04	1	44.80	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1	45.00	0	0.00	45.00	1	4,457	0.02%
2023/09/28	25	43.96	0	0.00	44.00	25	4,614	0.54%
2023/09/27	18	44.19	0	0.00	44.00	18	4,641	0.39%
2023/09/26	1	44.75	4	44.80	44.65	-3	4,648	-0.06%
2023/09/25	2	45.00	1	44.75	44.95	1	4,702	0.02%
2023/09/22	10	44.79	0	0.00	45.20	10	4,714	0.21%
2023/09/21	1	45.05	1.1	45.10	44.85	-0.1	4,742	0.00%
2023/09/20	1	44.55	1	45.35	44.90	0	4,817	0.00%
2023/09/19	15	46.10	8	46.51	45.70	7	4,900	0.14%
2023/09/18	8	47.24	6	47.14	46.70	2	4,853	0.04%
2023/09/15	3	46.45	11	46.69	46.50	-8	4,802	-0.17%
2023/09/14	0.5	46.10	0.1	46.15	46.00	0.4	4,750	0.01%
2023/09/13	2.1	45.99	68	45.91	45.90	-65.9	4,749	-1.39%
2023/09/12	1	45.95	9	45.67	45.65	-8	4,776	-0.17%
2023/09/11	2	44.70	0	0.00	44.40	2	4,792	0.04%
2023/09/08	11	44.36	5	45.20	44.85	6	5,009	0.12%
2023/09/07	0	0.00	11.1	45.06	44.85	-11.1	4,970	-0.22%
2023/09/06	4	44.30	8	44.29	44.30	-4	4,892	-0.08%
2023/09/05	1	43.65	2	43.53	43.55	-1	4,848	-0.02%
2023/09/04	5	43.28	0	0.00	43.20	5	4,859	0.10%
2023/08/29	0	0.00	4	42.44	42.50	-4	4,909	-0.08%
2023/08/28	2	42.03	3	42.08	42.00	-1	4,910	-0.02%
2023/08/25	3	41.55	6	41.85	42.15	-3	4,910	-0.06%
2023/08/24	2	41.73	2	41.95	41.75	0	4,913	0.00%
2023/08/23	5	42.02	6	41.97	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	1	41.30	41.65	-1	4,921	-0.02%
2023/08/21	1	40.80	1	41.05	41.10	0	4,900	0.00%
2023/08/18	1.1	41.49	2	40.80	41.25	-0.9	4,893	-0.02%
2023/08/17	2	40.45	0	0.00	40.80	2	4,877	0.04%
2023/08/16	1	38.80	0	0.00	39.90	1	4,857	0.02%
2023/08/15	1	39.45	6	39.05	39.25	-5	4,833	-0.10%
2023/08/14	2	39.60	0	0.00	39.25	2	4,827	0.04%
2023/08/11	6	40.15	0	0.00	39.95	6	4,795	0.13%
2023/08/10	4	39.98	2	40.08	40.00	2	4,773	0.04%
2023/08/09	2	41.00	2	40.55	40.45	0	4,724	0.00%
2023/08/08	3	41.73	2	41.55	41.50	1	4,637	0.02%
2023/08/02	1	42.50	0	0.00	42.45	1	4,603	0.02%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	11.1	42.87	4	42.68	42.50	7.1	4,534	0.16%
2023/07/28	4	43.53	0	0.00	43.50	4	4,463	0.09%
2023/07/27	2	43.55	0	0.00	43.60	2	4,464	0.04%
2023/07/26	1.2	42.82	7	42.71	42.75	-5.9	4,454	-0.13%
2023/07/25	0	0.00	5	43.64	43.55	-5	4,430	-0.11%
2023/07/24	15.1	43.36	8	43.38	43.05	7.1	4,423	0.16%
2023/07/21	4	44.45	4	44.60	44.40	0	4,421	0.00%
2023/07/19	19.1	46.33	1	46.10	45.60	18.1	4,456	0.41%
2023/07/18	4	48.21	5	48.71	48.60	-1	4,399	-0.02%
2023/07/17	7	49.08	108	48.53	48.90	-101	4,293	-2.35%	大賣/鉅額交易
2023/07/14	0	0.00	17	47.40	48.45	-17	4,239	-0.40%
2023/07/13	10	47.85	7	48.19	47.35	3	4,166	0.07%
2023/07/12	118	48.36	13	48.32	48.10	105	4,123	2.55%	大買/鉅額交易
2023/07/11	7	47.70	14	47.74	47.80	-7	4,014	-0.17%
2023/07/10	7	47.07	10	47.27	47.30	-3	3,981	-0.08%
2023/07/07	10	46.59	3	46.67	46.70	7	3,963	0.18%
2023/07/06	5	47.70	33	47.85	47.75	-28	3,922	-0.71%
2023/07/05	0	0.00	11	47.01	47.35	-11	3,870	-0.28%
2023/07/04	3	46.80	0	0.00	46.75	3	3,838	0.08%
2023/07/03	3	47.38	1	47.90	47.30	2	3,841	0.05%
2023/06/30	5	47.11	2	46.88	47.30	3	3,822	0.08%
2023/06/29	7	46.82	2	46.65	46.95	5	3,842	0.13%
2023/06/28	2	47.25	1	47.00	47.20	1	3,834	0.03%
2023/06/27	37	47.38	18	46.80	46.60	19	3,836	0.50%
2023/06/21	2	46.08	0	0.00	46.15	2	3,831	0.05%
2023/06/20	5	45.95	208	46.01	45.95	-203	3,980	-5.10%	大賣/鉅額交易
2023/06/19	3	46.33	2	46.45	46.25	1	4,117	0.02%
2023/06/16	19	46.65	12.3	46.51	46.65	6.8	4,269	0.16%
2023/06/15	51	46.37	8	46.40	46.40	43	4,270	1.01%
2023/06/14	16.3	46.21	13	45.78	46.30	3.3	4,244	0.08%
2023/06/13	1	44.45	0	0.00	44.50	1	4,099	0.02%
2023/06/12	2	44.10	3	44.10	43.85	-1	4,195	-0.02%
2023/06/09	5	43.80	0	0.00	43.90	5	4,224	0.12%
2023/06/08	3	44.32	0	0.00	44.05	3	4,254	0.07%
2023/06/07	1	44.95	4	44.89	45.20	-3	4,335	-0.07%
2023/06/06	1	44.85	1.1	44.73	45.20	-0.1	4,371	0.00%
2023/06/05	4	45.48	1	45.35	45.40	3	4,430	0.07%
2023/06/02	206	44.99	5	44.86	44.75	201	4,433	4.53%	大買/鉅額交易
2023/05/31	1	45.00	1	45.00	44.95	0	4,466	0.00%
2023/05/30	0	0.00	1	45.00	44.95	-1	4,461	-0.02%
2023/05/29	1	44.80	7	44.74	44.80	-6	4,461	-0.13%
2023/05/26	3	44.17	1	44.30	44.05	2	4,455	0.04%
2023/05/25	0	0.00	1	44.10	44.05	-1	4,447	-0.02%
2023/05/23	4	44.24	6	44.23	44.10	-2	4,510	-0.04%
2023/05/22	3.5	43.77	0	0.00	43.70	3.5	4,504	0.08%
2023/05/19	2	43.40	1	43.40	43.20	1	4,523	0.02%
2023/05/18	2	43.33	0	0.00	43.50	2	4,597	0.04%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/16	0	0.00	2	42.83	42.80	-2	4,638	-0.04%
2023/05/15	3	42.25	1	42.10	42.25	2	4,660	0.04%
2023/05/12	3	42.23	0	0.00	42.40	3	4,730	0.06%
2023/05/11	1	42.15	0	0.00	42.05	1	4,834	0.02%
2023/05/10	2	42.60	0	0.00	42.60	2	4,903	0.04%
2023/05/09	3	42.82	280	42.71	42.60	-277	4,975	-5.57%	大賣/鉅額交易
2023/05/08	0	0.00	2	43.88	43.80	-2	4,988	-0.04%
2023/05/05	0	0.00	0.1	44.15	43.95	-0.1	5,039	0.00%
2023/05/04	1	44.10	70	43.86	43.95	-69	5,109	-1.35%
2023/05/03	4	43.88	12.2	43.94	44.10	-8.2	5,198	-0.16%
2023/05/02	0.2	44.15	1.7	44.00	44.00	-1.5	5,268	-0.03%
2023/04/28	8	43.31	4	43.35	43.20	4	5,378	0.07%
2023/04/26	2	42.35	2	42.25	42.50	0	5,334	0.00%
2023/04/25	3	42.72	1	43.25	42.55	2	5,320	0.04%
2023/04/24	13	43.82	1	43.55	43.55	12	5,314	0.23%
2023/04/21	13	44.82	3	45.23	44.10	10	5,301	0.19%
2023/04/20	6	45.31	0	0.00	45.15	6	5,273	0.11%
2023/04/19	14	45.46	1	45.55	45.25	13	5,337	0.24%
2023/04/18	4	46.19	0	0.00	46.15	4	5,261	0.08%
2023/04/17	2	46.25	0	0.00	46.15	2	5,238	0.04%
2023/04/14	4	46.78	5	46.60	46.70	-1	5,182	-0.02%
2023/04/13	14.3	47.29	0	0.00	46.85	14.3	5,147	0.28%
2023/04/12	0	48.00	2	48.30	48.35	-2	5,035	-0.04%
2023/04/11	3	48.50	2	48.35	48.30	1	4,993	0.02%
2023/04/10	9	48.62	2	48.35	48.65	7	4,980	0.14%
2023/04/07	0	0.00	2	48.13	47.90	-2	4,918	-0.04%
2023/04/06	5	47.78	7	47.77	47.60	-2	4,906	-0.04%
2023/03/31	6	48.59	8	48.98	48.50	-2	4,867	-0.04%
2023/03/30	5	48.69	0	0.00	48.65	5	4,837	0.10%
2023/03/29	9	48.00	0	0.00	48.00	9	4,819	0.19%
2023/03/28	5	48.53	7	48.56	48.10	-2	4,807	-0.04%
2023/03/27	2	49.08	3	49.12	48.90	-1	4,706	-0.02%
2023/03/24	8	49.38	58	49.35	49.35	-50	4,633	-1.08%
2023/03/23	8	49.02	53.2	49.19	49.55	-45.2	4,531	-1.00%
2023/03/22	14.2	48.47	11	48.76	48.90	3.2	4,355	0.07%
2023/03/21	17	48.04	3.3	48.15	47.70	13.7	4,191	0.33%
2023/03/20	28	46.62	2.1	47.20	47.20	25.9	4,007	0.65%
2023/03/17	9	46.33	18	46.94	46.20	-9	3,945	-0.23%
2023/03/16	2	46.60	16	46.70	46.45	-14	3,860	-0.36%
2023/03/15	0	0.00	11	46.30	45.95	-11	3,782	-0.29%
2023/03/14	1	44.30	0	0.00	44.90	1	3,738	0.03%
2023/03/13	4	44.65	10	44.61	44.75	-6	3,733	-0.16%
2023/03/10	0	0.00	2	46.63	45.40	-2	3,731	-0.05%
2023/03/09	5	46.73	2	46.55	46.20	3	3,782	0.08%
2023/03/08	5	46.30	1	46.65	46.90	4	3,772	0.11%
2023/03/07	1.5	46.20	1	46.25	46.10	0.5	3,742	0.01%
2023/03/06	0	0.00	1	45.90	46.05	-1	3,738	-0.03%
2023/03/03	0	45.05	1	45.00	45.00	-1	3,738	-0.03%
2023/03/02	2	44.90	0	0.00	44.75	2	3,832	0.05%
2023/03/01	5	44.30	1	45.15	45.10	4	3,897	0.10%
2023/02/24	2	44.63	0	0.00	44.90	2	3,889	0.05%
2023/02/23	4	45.30	1	45.30	45.35	3	3,899	0.08%
2023/02/22	0.1	45.00	0.1	45.00	45.15	0	3,948	0.00%
2023/02/21	1	46.40	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0.1	46.40	2	46.50	46.35	-1.9	4,028	-0.05%
2023/02/17	0	0.00	1	46.30	46.25	-1	4,126	-0.02%
2023/02/16	1	46.20	2.1	45.55	46.45	-1.1	4,165	-0.03%
2023/02/15	1.1	44.62	1	44.55	45.05	0.1	4,284	0.00%
2023/02/13	3.4	45.18	0	0.00	45.15	3.4	4,433	0.08%
2023/02/10	2	45.85	4	45.69	45.70	-2	4,528	-0.04%
2023/02/09	4	46.93	8.1	46.63	46.65	-4.1	4,594	-0.09%
2023/02/08	1	46.25	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	2.3	46.12	46.20	-2.3	4,562	-0.05%
2023/02/03	2	45.68	2.1	45.90	45.55	-0.1	4,610	0.00%
2023/02/02	5.2	46.09	9	46.18	46.10	-3.8	4,610	-0.08%
2023/02/01	2	45.45	3	45.30	45.50	-1	4,585	-0.02%
2023/01/31	8	44.47	4	44.64	44.85	4	4,618	0.09%
2023/01/30	5	44.14	7	43.80	44.50	-2	4,570	-0.04%
2023/01/17	1	42.25	0	0.00	42.10	1	4,472	0.02%
2023/01/13	3	41.88	0	0.00	41.80	3	4,593	0.07%
2023/01/12	0	0.00	6	42.69	42.55	-6	4,600	-0.13%
2023/01/11	2	43.40	2	43.48	43.40	0	4,613	0.00%
2023/01/10	1	43.60	0	0.00	43.90	1	4,666	0.02%
2023/01/09	15	43.91	5	43.87	44.25	10	4,683	0.21%
2023/01/05	1	42.20	0	0.00	41.65	1	4,758	0.02%
2023/01/04	0	0.00	2	41.68	41.75	-2	4,822	-0.04%
2023/01/03	1	40.75	0	0.00	41.45	1	4,896	0.02%
2022/12/30	1	40.80	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	1	40.85	41.00	-1	5,014	-0.02%
2022/12/28	0	0.00	1	41.80	40.75	-1	5,203	-0.02%
2022/12/27	0	0.00	0.2	42.00	42.15	-0.2	5,257	0.00%
2022/12/22	1	42.25	0	0.00	41.95	1	5,563	0.02%
2022/12/20	1	41.85	0	0.00	41.85	1	6,069	0.02%
2022/12/16	3	43.72	0	0.00	43.65	3	6,368	0.05%
2022/12/15	4	44.66	0	0.00	44.60	4	6,395	0.06%
2022/12/14	5	44.65	2	44.48	44.80	3	6,467	0.05%
2022/12/13	0	0.00	1.1	43.86	43.85	-1.1	6,483	-0.02%
2022/12/12	1.1	43.80	0	0.00	43.75	1.1	6,505	0.02%
2022/12/09	2.1	44.82	0	0.00	44.25	2.1	6,550	0.03%
2022/12/08	1	44.61	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0.1	44.89	3	45.55	44.75	-3	6,595	-0.04%
2022/12/06	9.2	46.21	1	46.00	46.00	8.2	6,609	0.12%
2022/12/02	5	47.64	0	0.00	47.60	5	6,622	0.08%
2022/12/01	10.1	47.35	16	47.70	47.70	-6	6,644	-0.09%
2022/11/29	1	45.10	0	0.00	45.20	1	6,728	0.01%
2022/11/28	1	45.45	2	45.85	45.55	-1	6,740	-0.01%
2022/11/25	6	46.59	2	45.88	45.90	4	6,802	0.06%
2022/11/24	4	46.18	13	46.04	46.50	-9	6,820	-0.13%
2022/11/23	24	46.52	24.1	45.41	45.20	-0.1	6,795	0.00%
2022/11/22	3	45.52	0	0.00	45.65	3	6,842	0.04%
2022/11/21	0	0.00	4	45.99	45.85	-4	7,128	-0.06%
2022/11/18	0	0.00	1	45.55	45.65	-1	7,432	-0.01%
2022/11/17	2	46.30	3	45.87	46.20	-1	7,423	-0.01%
2022/11/16	2	46.05	16	45.77	46.10	-14	7,464	-0.19%
2022/11/15	1	45.35	14	45.66	46.00	-13	7,430	-0.17%
2022/11/14	22	44.95	3.1	44.92	45.00	18.9	7,468	0.25%
2022/11/11	18	45.25	8	45.06	44.75	10	7,530	0.13%
2022/11/10	9	43.57	3.1	43.72	43.80	5.9	7,430	0.08%
2022/11/09	2	42.83	2	43.05	43.00	0	7,527	0.00%
2022/11/08	3	42.85	5	42.31	42.25	-2	7,570	-0.03%
2022/11/07	13	42.17	9	42.33	42.35	4	7,805	0.05%
2022/11/04	2	41.40	1	41.65	42.20	1	8,032	0.01%
2022/11/03	4	40.83	4.1	41.25	41.40	-0.1	8,027	0.00%
2022/11/02	11	40.61	14	40.93	41.00	-3	8,098	-0.04%
2022/11/01	4	40.24	2	40.25	40.20	2	8,034	0.02%
2022/10/31	1.1	39.70	0	0.00	39.90	1.1	8,129	0.01%
2022/10/28	1	39.10	1	39.00	39.05	0	8,131	0.00%
2022/10/27	10	39.65	11	39.46	39.95	-1	8,121	-0.01%
2022/10/26	3	37.90	2	38.05	37.60	1	8,063	0.01%
2022/10/25	4	38.61	1	38.50	38.30	3	8,072	0.04%
2022/10/24	3	39.00	1	39.60	38.95	2	8,111	0.02%
2022/10/21	0	0.00	1	38.90	39.05	-1	8,078	-0.01%
2022/10/20	12	39.40	10	38.60	38.70	2	8,089	0.02%
2022/10/18	0	0.00	1	39.30	39.55	-1	8,090	-0.01%
2022/10/17	0	37.60	2	38.70	39.80	-2	8,162	-0.02%
2022/10/14	1	38.05	2	38.03	38.95	-1	8,231	-0.01%
2022/10/13	2	37.55	0	0.00	36.40	2	8,282	0.02%
2022/10/12	2	38.65	0	0.00	38.70	2	8,242	0.02%
2022/10/11	2	38.50	0	0.00	38.40	2	8,291	0.02%
2022/10/07	4	40.49	4	40.61	40.60	0	8,336	0.00%
2022/10/06	2	40.88	2	40.98	41.10	0	8,352	0.00%
2022/10/05	3	40.81	4.2	41.64	40.80	-1.1	8,345	-0.01%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	2	38.75	12	38.79	38.60	-10	8,391	-0.12%
2022/09/30	8	38.64	7	38.87	39.45	1	8,407	0.01%
2022/09/29	13.2	38.62	3	38.73	38.30	10.2	8,428	0.12%
2022/09/28	9	38.57	3	39.25	37.90	6	8,439	0.07%
2022/09/27	10.2	39.10	10	38.82	40.30	0.2	8,331	0.00%
2022/09/26	4.5	41.22	5	41.08	40.15	-0.5	8,083	-0.01%
2022/09/23	4	44.60	1	44.60	44.60	3	7,976	0.04%
2022/09/22	1	45.75	0	0.00	45.80	1	7,992	0.01%
2022/09/21	1.1	45.38	0	0.00	45.35	1.1	7,978	0.01%
2022/09/19	2	46.85	26	47.16	46.80	-24	8,015	-0.30%
2022/09/16	26	47.54	0	0.00	47.25	26	8,045	0.32%
2022/09/14	1	48.25	0	0.00	48.80	1	8,186	0.01%
2022/09/13	2	48.83	2	49.15	48.90	0	8,228	0.00%
2022/09/12	1	49.10	5	49.28	49.30	-4	8,309	-0.05%
2022/09/08	2	48.00	0	0.00	48.00	2	8,404	0.02%
2022/09/07	2	46.73	2.1	46.70	46.50	-0.1	8,480	0.00%
2022/09/06	12	47.99	3.6	48.09	47.30	8.4	8,494	0.10%
2022/09/05	11	49.05	11	49.08	48.50	0	8,483	0.00%
2022/09/02	5	51.30	9	51.53	51.00	-4	8,479	-0.05%
2022/09/01	4	50.90	7	51.30	51.10	-3	8,484	-0.04%
2022/08/31	4	51.73	2	51.90	52.20	2	8,464	0.02%
2022/08/30	3	51.70	1	51.81	52.00	2	8,477	0.02%
2022/08/29	17.1	50.72	0	50.70	50.70	17.1	8,441	0.20%
2022/08/26	29.2	53.32	9	53.03	52.70	20.2	8,393	0.24%
2022/08/25	23.1	52.63	20	52.72	53.60	3.1	8,176	0.04%
2022/08/24	6	50.62	4	50.88	50.30	2	7,970	0.03%
2022/08/23	7	50.05	9	50.27	50.70	-2	8,204	-0.02%
2022/08/22	2	50.95	7	51.01	50.80	-5	8,484	-0.06%
2022/08/19	5	51.78	156	51.93	51.60	-151	8,626	-1.75%	大賣/鉅額交易
2022/08/18	11	50.30	75	51.26	51.50	-64	8,886	-0.72%
2022/08/17	30	51.30	6	50.70	50.90	24	8,984	0.27%
2022/08/16	18	51.14	24	50.87	51.00	-6	9,064	-0.07%
2022/08/15	72	50.03	140	50.15	50.20	-68	8,954	-0.76%	大賣/
2022/08/12	189	50.47	18	50.57	50.30	171	8,964	1.91%	大買/鉅額交易
2022/08/11	101	49.79	19	49.39	49.60	82	8,792	0.93%	大買/
2022/08/10	2	46.83	2.2	47.62	47.60	-0.2	8,698	0.00%
2022/08/09	47	47.10	6.2	46.98	47.10	40.8	8,845	0.46%
2022/08/08	1	45.65	1	45.90	45.95	0	9,344	0.00%
2022/08/05	23	46.20	3	46.40	46.50	20	9,800	0.20%
2022/08/04	3	45.02	0	0.00	45.30	3	9,801	0.03%
2022/08/03	3	45.25	0.1	45.25	45.10	2.9	9,954	0.03%
2022/08/02	5.1	45.47	4	45.29	45.45	1.1	10,187	0.01%
2022/08/01	4	47.23	1	47.05	47.15	3	10,426	0.03%
2022/07/29	8.1	47.77	4	47.94	47.75	4.1	10,543	0.04%
2022/07/27	2.1	46.20	1	46.95	47.15	1.1	10,957	0.01%
2022/07/26	1	46.05	2	46.20	45.90	-1	10,981	-0.01%
2022/07/25	8	47.35	0	0.00	47.55	8	11,009	0.07%
2022/07/22	13	48.62	5	48.60	48.10	8	11,136	0.07%
2022/07/21	7	48.64	4.3	48.54	48.95	2.7	11,207	0.02%
2022/07/20	1	47.55	10	47.87	47.25	-9	11,225	-0.08%
2022/07/19	13.1	46.45	0	0.00	46.55	13.1	11,345	0.12%
2022/07/18	3	47.75	0	0.00	48.20	3	11,402	0.03%
2022/07/15	28	46.84	5.1	47.52	47.55	22.9	11,364	0.20%
2022/07/14	0.1	45.90	3	46.00	46.15	-3	11,335	-0.03%
2022/07/13	9	45.41	2	45.65	44.80	7	11,443	0.06%
2022/07/12	2	46.20	0	0.00	44.00	2	11,600	0.02%
2022/07/11	2.1	47.88	2.1	47.65	47.30	-0.1	11,749	0.00%
2022/07/08	3	46.25	5.1	46.17	46.40	-2.1	11,789	-0.02%
2022/07/07	2.1	44.41	0	43.80	44.90	2.1	11,800	0.02%
2022/07/06	0	0.00	1.1	45.65	43.30	-1.1	12,100	-0.01%
2022/07/05	1.1	45.99	11	44.46	46.00	-9.9	12,371	-0.08%
2022/07/04	1.2	44.43	0	0.00	44.55	1.2	12,364	0.01%
2022/07/01	3	46.85	5	45.99	45.05	-2	12,365	-0.02%
2022/06/30	2	48.84	4	48.24	48.05	-2	12,273	-0.02%
2022/06/29	1	50.30	2	50.15	50.50	-1	12,324	-0.01%
2022/06/28	2	50.85	3	50.73	51.00	-1	12,440	-0.01%
2022/06/27	40	52.28	5	52.30	52.40	35	12,592	0.28%
2022/06/24	1	50.10	6	50.98	50.50	-5	12,776	-0.04%
2022/06/23	10	50.01	3	50.03	49.95	7	13,229	0.05%
2022/06/22	6	50.45	0	0.00	50.20	6	14,000	0.04%
2022/06/21	1.1	51.73	1	51.50	52.40	0.1	14,530	0.00%
2022/06/20	3.1	51.07	4	51.83	50.20	-0.9	14,839	-0.01%
2022/06/17	6.1	53.03	8	52.41	52.60	-1.9	14,885	-0.01%
2022/06/16	0	0.00	6	55.50	54.60	-6	14,888	-0.04%
2022/06/15	6	57.73	6	57.47	57.00	0	14,993	0.00%
2022/06/14	3	56.90	1	57.80	58.40	2	15,309	0.01%
2022/06/13	9.5	58.28	1	58.20	57.70	8.5	15,378	0.06%
2022/06/10	2	60.25	0	0.00	60.50	2	15,371	0.01%
2022/06/09	1	61.10	2	61.40	61.00	-1	15,626	-0.01%
2022/06/08	1	61.70	0.3	61.70	60.80	0.7	15,664	0.00%
2022/06/07	4	61.00	1	61.30	61.30	3	15,905	0.02%
2022/06/06	1.5	61.20	2	60.95	61.00	-0.5	16,035	0.00%
2022/06/02	1	61.60	0.1	61.91	61.60	0.9	16,288	0.01%
2022/06/01	5	61.68	10	61.74	61.60	-5	16,483	-0.03%
2022/05/31	8	62.66	19	62.74	62.30	-11	16,488	-0.07%
2022/05/30	12	62.27	23	62.39	62.00	-11	16,441	-0.07%
2022/05/27	20	61.13	10	60.98	60.70	10	16,268	0.06%
2022/05/26	26.4	60.49	17.1	60.55	60.00	9.3	16,175	0.06%
2022/05/25	10	59.33	9.1	59.30	59.80	1	15,883	0.01%
2022/05/24	5	58.96	3	59.33	57.50	2	15,892	0.01%
2022/05/23	7	59.80	3	59.90	59.40	4	15,785	0.03%
2022/05/20	5	59.32	1	59.50	59.60	4	15,830	0.03%
2022/05/19	7	57.96	10	58.48	59.60	-3	15,801	-0.02%
2022/05/18	10	59.54	18	59.54	59.30	-8	15,781	-0.05%
2022/05/17	21	59.19	14	59.07	60.10	7	15,738	0.04%
2022/05/16	19	60.33	11	60.35	58.60	8	15,715	0.05%
2022/05/13	26	59.35	54.4	58.74	59.70	-28.4	15,340	-0.19%
2022/05/12	20	56.17	9	56.28	55.50	11	15,166	0.07%
2022/05/11	3	57.67	5.1	57.24	56.90	-2.1	15,825	-0.01%
2022/05/10	18	55.67	10	55.69	58.00	8	16,239	0.05%
2022/05/09	2	57.05	6	56.98	56.60	-4	16,322	-0.02%
2022/05/06	12.4	55.21	9	55.41	55.50	3.4	16,342	0.02%
2022/05/05	10	57.79	39	57.32	57.80	-29	16,717	-0.17%
2022/05/04	15	55.65	4	56.70	55.60	11	16,714	0.07%
2022/05/03	4	55.08	9	55.31	55.50	-5	16,822	-0.03%
2022/04/29	6	55.07	5	54.44	54.30	1	17,101	0.01%
2022/04/28	9	54.40	1	55.50	54.70	8	17,318	0.05%
2022/04/27	7	51.91	52.1	52.96	53.80	-45.1	17,354	-0.26%
2022/04/26	29	55.42	21	55.64	54.70	8	17,287	0.05%
2022/04/25	35	54.84	18	55.19	54.20	17	17,357	0.10%
2022/04/22	17	58.34	8	58.39	57.90	9	17,523	0.05%
2022/04/21	10	60.04	5.1	59.84	59.90	5	17,766	0.03%
2022/04/20	7.1	59.42	8	59.38	58.90	-1	18,011	-0.01%
2022/04/19	11.1	60.29	13	60.28	59.30	-2	18,412	-0.01%
2022/04/18	30	59.35	16	60.09	59.00	14	18,403	0.08%
2022/04/15	15	59.07	4	59.15	58.40	11	18,432	0.06%
2022/04/14	19	61.43	7.2	61.46	60.80	11.8	18,655	0.06%
2022/04/13	10	61.95	14.1	62.07	62.40	-4.1	18,634	-0.02%
2022/04/12	26.3	61.47	6	62.02	60.90	20.3	18,821	0.11%
2022/04/11	23	64.38	22.1	63.95	62.60	0.9	18,728	0.00%
2022/04/08	6	68.05	5	68.04	68.00	1	18,893	0.01%
2022/04/07	4.6	68.87	1	69.30	68.00	3.6	18,970	0.02%
2022/04/06	4	68.73	10	68.50	69.40	-6	19,232	-0.03%
2022/04/01	10.3	67.67	0.1	69.00	69.00	10.2	19,662	0.05%
2022/03/31	8.1	69.18	101	68.90	68.90	-93	19,841	-0.47%	大賣/
2022/03/30	14.1	70.17	83	69.82	69.80	-69	19,946	-0.35%
2022/03/29	14.1	69.86	12.7	69.70	70.00	1.4	20,416	0.01%
2022/03/28	32.7	68.80	8.5	69.15	70.50	24.2	20,327	0.12%
2022/03/25	59.7	72.04	29.3	71.76	71.10	30.4	20,092	0.15%
2022/03/24	57.6	76.05	22.3	76.35	76.30	35.3	19,374	0.18%
2022/03/23	41.4	78.72	109.3	78.91	79.00	-67.9	19,064	-0.36%	大賣/
2022/03/22	87	76.69	17.4	77.12	77.20	69.6	19,631	0.35%
2022/03/21	2	75.75	15	76.43	75.80	-13	19,753	-0.07%
2022/03/18	23	75.57	17	75.76	75.30	6	20,122	0.03%
2022/03/17	9	73.62	18	73.54	74.90	-9	20,327	-0.04%
2022/03/16	1	70.70	10	71.70	70.40	-9	20,662	-0.04%
2022/03/15	4.1	70.85	2	70.65	70.20	2.1	21,408	0.01%
2022/03/14	22	72.89	21.1	73.25	72.50	0.9	23,269	0.00%
2022/03/11	2	70.20	1	70.60	71.40	1	23,531	0.00%
2022/03/10	27.3	71.91	31.1	72.09	71.70	-3.8	24,096	-0.02%
2022/03/09	5	69.14	6	68.87	68.60	-1	24,579	0.00%
2022/03/08	90.2	69.56	30	70.28	68.10	60.2	25,744	0.23%
2022/03/07	26	72.22	3	71.87	72.00	23	27,870	0.08%
2022/03/04	14.6	76.67	13	76.91	76.50	1.6	30,560	0.01%
2022/03/03	13.1	77.51	11.3	77.73	77.40	1.8	32,162	0.01%
2022/03/02	9.6	75.31	8.1	75.53	76.30	1.5	33,425	0.00%
2022/03/01	1.1	72.99	4	73.78	75.20	-3	35,505	-0.01%
2022/02/25	5.3	72.49	4	73.18	72.40	1.3	37,159	0.00%
2022/02/24	11.6	72.43	3.2	72.61	71.50	8.4	37,706	0.02%
2022/02/23	54	75.11	0	0.00	75.80	54	38,556	0.14%
2022/02/22	8.4	74.82	5.2	74.68	74.90	3.1	38,753	0.01%
2022/02/21	4	77.35	0	0.00	77.30	4	38,827	0.01%
2022/02/18	6.1	77.20	6	76.97	78.30	0.1	39,120	0.00%
2022/02/17	12	77.12	19	77.40	77.00	-7	39,815	-0.02%
2022/02/16	10	78.57	78.2	79.43	78.10	-68.2	39,830	-0.17%
2022/02/15	47.2	79.29	55	78.32	77.80	-7.8	40,095	-0.02%
2022/02/14	7.1	78.47	13	78.76	77.80	-6	40,215	-0.01%
2022/02/11	31.3	79.30	43.1	79.56	79.70	-11.8	40,771	-0.03%
2022/02/10	13	77.08	21	77.42	78.10	-8	40,750	-0.02%
2022/02/09	29	74.93	32	74.83	74.70	-3	40,664	-0.01%
2022/02/08	15.1	73.13	14	72.69	73.00	1.1	41,039	0.00%
2022/02/07	40	72.94	26	73.46	73.40	14	40,868	0.03%
2022/01/26	9	75.35	12.2	76.16	76.80	-3.2	40,695	-0.01%
2022/01/25	31	76.17	22	76.26	75.40	9	41,051	0.02%
2022/01/24	11.5	74.13	24	75.00	75.30	-12.5	41,508	-0.03%
2022/01/21	26.2	74.86	12	74.65	73.10	14.2	41,929	0.03%
2022/01/20	19	76.92	10.4	76.33	77.60	8.6	41,885	0.02%
2022/01/19	7.1	77.40	5	77.04	77.10	2.1	41,826	0.01%
2022/01/18	23.3	79.46	8	79.40	78.60	15.3	41,937	0.04%
2022/01/17	21	78.91	22	79.15	79.30	-1	41,950	0.00%
2022/01/14	39.3	77.35	17.3	77.65	78.10	22	42,033	0.05%
2022/01/13	120.3	79.72	23	80.03	79.60	97.3	42,427	0.23%	大買/
2022/01/12	35.1	79.56	29	79.70	78.20	6.1	42,420	0.01%
2022/01/11	7	78.89	7	78.77	78.30	0	42,167	0.00%
2022/01/10	26.3	79.57	6.1	79.72	80.00	20.2	42,243	0.05%
2022/01/07	35.1	78.98	57	80.36	78.50	-21.9	42,337	-0.05%
2022/01/06	56.1	82.54	14	81.98	82.90	42.1	41,989	0.10%
2022/01/05	33	83.36	11.1	83.30	82.50	21.9	42,144	0.05%
2022/01/04	25.1	85.40	14	85.25	85.50	11	42,220	0.03%
2022/01/03	33.1	86.35	33.1	86.91	84.80	0	42,114	0.00%
2021/12/30	9	85.27	8.6	85.24	85.50	0.4	42,011	0.00%
2021/12/29	16.5	85.36	45	85.78	85.00	-28.5	42,044	-0.07%
2021/12/28	31.1	85.09	52.1	85.52	84.20	-21	41,934	-0.05%
2021/12/27	24	84.32	18	84.32	84.70	6	41,756	0.01%
2021/12/24	17.5	83.43	8.2	83.12	82.50	9.3	41,692	0.02%
2021/12/23	41	83.71	47.9	84.08	83.20	-6.9	41,679	-0.02%
2021/12/22	9.5	81.67	12.1	81.81	81.00	-2.6	41,410	-0.01%
2021/12/21	18	81.57	17.3	81.78	81.20	0.8	41,428	0.00%
2021/12/20	17	82.64	3	82.77	82.20	14	41,361	0.03%
2021/12/17	41	82.87	23.1	82.62	82.40	17.9	41,536	0.04%
2021/12/16	74.1	84.98	125.7	85.06	84.50	-51.5	41,773	-0.12%	大賣/
2021/12/15	25	81.68	19	81.56	81.80	6	41,044	0.01%
2021/12/14	42.2	81.11	32.5	81.30	81.60	9.7	41,013	0.02%
2021/12/13	39.2	83.37	12.7	83.08	82.80	26.5	40,747	0.07%
2021/12/10	80.1	84.81	51	85.02	84.90	29.1	40,474	0.07%
2021/12/09	56.5	86.71	41	86.42	84.60	15.5	39,901	0.04%
2021/12/08	163.2	87.76	175	88.06	88.40	-11.8	39,235	-0.03%	大買/大賣/
2021/12/07	15	83.55	26.6	83.59	84.30	-11.5	37,600	-0.03%
2021/12/06	44.2	83.94	23.3	83.62	83.30	20.9	37,365	0.06%
2021/12/03	32	85.94	32	85.95	86.50	0	37,287	0.00%
2021/12/02	118.2	86.46	76.1	86.53	85.40	42.2	37,252	0.11%	大買/
2021/12/01	389.2	86.11	170.5	86.13	86.70	218.8	36,316	0.60%	大買/大賣/鉅額交易
2021/11/30	206.6	85.86	466.2	83.90	81.80	-259.6	34,565	-0.75%	大買/大賣/鉅額交易
2021/11/29	78	79.28	255.7	82.92	84.90	-177.7	32,731	-0.54%	大賣/鉅額交易
2021/11/26	444	77.36	238.2	77.87	77.20	205.9	31,324	0.66%	大買/大賣/鉅額交易
2021/11/25	211.3	77.32	449.4	77.55	79.70	-238.1	30,253	-0.79%	大買/大賣/鉅額交易
2021/11/24	178	75.41	282.5	76.38	76.40	-104.5	28,302	-0.37%	大買/大賣/鉅額交易
2021/11/23	43.1	69.83	31	70.00	69.50	12.1	27,223	0.04%
2021/11/22	25.4	70.23	61.3	70.27	71.20	-35.9	27,501	-0.13%
2021/11/19	12	68.12	15	68.23	67.30	-3	27,702	-0.01%
2021/11/18	8	67.85	8	68.19	67.70	0	27,758	0.00%
2021/11/17	130.8	68.30	39	68.91	68.90	91.8	27,904	0.33%	大買/
2021/11/16	83	68.80	43.1	69.25	68.20	39.9	27,849	0.14%
2021/11/15	6.4	67.64	10	67.79	67.40	-3.6	27,355	-0.01%
2021/11/12	53.2	68.04	10	67.01	66.80	43.2	27,411	0.16%
2021/11/11	31	68.70	11	68.79	68.60	20	27,191	0.07%
2021/11/10	82.1	69.61	71.3	70.12	69.60	10.8	27,049	0.04%
2021/11/09	18.3	68.70	34	68.78	68.30	-15.7	26,377	-0.06%
2021/11/08	91	67.02	6	67.83	66.60	85	25,834	0.33%
2021/11/05	19	67.04	72.2	68.25	66.30	-53.2	25,599	-0.21%
2021/11/04	4	65.15	3	64.80	64.70	1	25,211	0.00%
2021/11/03	8	64.24	8.1	64.16	64.10	-0.1	25,388	0.00%
2021/11/02	85	66.27	472	65.49	65.50	-387	25,396	-1.52%	大賣/鉅額交易
2021/11/01	54.1	66.74	43.2	67.20	68.00	10.9	25,138	0.04%
2021/10/29	26.3	64.21	28	64.00	64.20	-1.7	24,825	-0.01%
2021/10/28	13	62.62	17	62.82	61.60	-4	24,286	-0.02%
2021/10/27	7	61.99	5.1	61.94	62.10	1.9	24,335	0.01%
2021/10/26	84	61.60	36	61.77	61.20	48	24,811	0.19%
2021/10/25	5.2	61.18	2	61.10	61.60	3.2	25,087	0.01%
2021/10/22	109	61.64	33	61.81	62.00	76	25,756	0.29%	大買/
2021/10/21	26	61.71	36.1	61.50	60.50	-10.1	26,940	-0.04%
2021/10/20	211	58.84	44	58.83	58.30	167	27,151	0.62%	大買/鉅額交易
2021/10/19	11	57.57	15	57.36	57.10	-4	27,572	-0.01%
2021/10/18	19	56.80	4.8	57.19	56.80	14.2	28,329	0.05%
2021/10/15	4	57.83	14	58.14	58.80	-10	28,865	-0.03%
2021/10/14	5	55.42	3	55.27	55.10	2	29,007	0.01%
2021/10/13	32	56.72	6.1	55.90	54.90	25.9	29,386	0.09%
2021/10/12	36.2	59.21	15	58.35	57.70	21.2	29,393	0.07%
2021/10/08	21	61.23	22	61.04	61.30	-1	29,452	0.00%
2021/10/07	21.9	61.44	20.2	61.87	62.10	1.7	29,875	0.01%
2021/10/06	8.2	59.83	5	59.50	58.50	3.2	31,380	0.01%
2021/10/05	2	58.45	3	58.00	60.40	-1	32,249	0.00%
2021/10/04	16.3	61.10	16	60.25	58.20	0.3	32,428	0.00%
2021/10/01	12.1	61.34	4	60.23	60.50	8.1	33,205	0.02%
2021/09/30	5	63.40	68	62.61	63.60	-63	34,625	-0.18%
2021/09/29	25	64.25	10	64.01	63.20	15	34,630	0.04%
2021/09/28	11	67.69	4	66.98	67.10	7	34,636	0.02%
2021/09/27	68	69.18	65	69.21	68.10	3	34,805	0.01%
2021/09/24	68	69.49	8	69.41	69.00	60	35,209	0.17%
2021/09/23	20.6	70.04	19	70.22	69.60	1.6	35,387	0.00%
2021/09/22	68	69.20	9	69.18	69.30	59	35,842	0.16%
2021/09/17	7	68.16	37	67.82	69.40	-30	36,073	-0.08%
2021/09/16	45	68.54	17	69.00	69.00	28	36,748	0.08%
2021/09/15	5	67.32	2	67.05	67.10	3	37,667	0.01%
2021/09/14	9	68.69	24	68.40	68.10	-15	39,322	-0.04%
2021/09/13	34	69.06	38.1	68.43	68.30	-4.1	40,604	-0.01%
2021/09/10	29	67.69	18	68.33	69.30	11	41,229	0.03%
2021/09/09	12.2	66.71	12	67.08	67.00	0.2	43,160	0.00%
2021/09/08	17	65.98	2	66.50	65.00	15	43,523	0.03%
2021/09/07	80.1	68.68	18	69.15	68.60	62.1	43,238	0.14%
2021/09/06	14	70.75	30.5	70.97	70.60	-16.5	42,950	-0.04%
2021/09/03	37	71.49	110	71.52	72.00	-73	42,853	-0.17%	大賣/
2021/09/02	106	71.61	51.1	70.91	68.80	54.9	43,072	0.13%	大買/
2021/09/01	14	69.76	19	70.15	70.70	-5	42,978	-0.01%
2021/08/31	8	70.18	14.3	70.06	70.40	-6.3	43,744	-0.01%
2021/08/30	16.1	69.71	30	69.84	69.60	-13.9	43,580	-0.03%
2021/08/27	56.2	69.49	30.2	69.32	68.70	26	43,718	0.06%
2021/08/26	47.1	69.74	37.3	69.90	70.20	9.8	43,464	0.02%
2021/08/25	72.2	67.79	90	68.57	68.70	-17.8	42,798	-0.04%
2021/08/24	19	65.64	11	65.07	64.60	8	41,825	0.02%
2021/08/23	17	64.09	30	64.50	64.90	-13	41,991	-0.03%
2021/08/20	27	61.84	21	62.17	62.00	6	42,002	0.01%
2021/08/19	25	61.00	56	61.14	60.00	-31	42,029	-0.07%
2021/08/18	34	57.46	11	59.25	60.30	23	42,809	0.05%
2021/08/17	3	59.33	0	0.00	56.00	3	42,930	0.01%
2021/08/16	10	59.63	18	60.21	59.20	-8	42,830	-0.02%
2021/08/13	13	60.54	21	60.75	59.80	-8	42,736	-0.02%
2021/08/12	42	62.01	1	63.50	63.00	41	42,761	0.10%
2021/08/11	14.1	62.67	5	62.62	63.00	9.1	42,854	0.02%
2021/08/10	14.1	63.23	9	63.39	62.70	5.1	42,903	0.01%
2021/08/09	29.1	66.59	13.1	67.20	65.50	16.1	43,104	0.04%
2021/08/06	21.1	69.54	26	69.30	69.30	-5	43,250	-0.01%
2021/08/05	15.1	71.48	13	71.73	71.60	2.1	43,441	0.00%
2021/08/04	37.4	71.53	18.1	70.74	69.70	19.3	43,842	0.04%
2021/08/03	5	69.28	15.1	69.52	69.00	-10.1	43,935	-0.02%
2021/08/02	12.5	69.42	24	68.98	68.70	-11.6	44,212	-0.03%
2021/07/30	30.2	71.84	33	71.03	69.80	-2.8	44,358	-0.01%
2021/07/29	29.1	69.73	40	69.46	71.80	-10.9	44,148	-0.02%
2021/07/28	29	67.07	33	67.20	67.60	-4	44,340	-0.01%
2021/07/27	82.2	73.04	78	73.03	71.70	4.2	44,608	0.01%
2021/07/26	44.8	70.39	65.1	70.68	71.20	-20.3	43,726	-0.05%
2021/07/23	30.1	69.35	32	69.95	67.90	-1.9	43,313	0.00%
2021/07/22	62	69.16	50	69.98	69.30	12	43,250	0.03%
2021/07/21	9	66.98	21	67.23	66.40	-12	43,084	-0.03%
2021/07/20	8	66.24	33	65.64	65.10	-25	44,059	-0.06%
2021/07/19	34	67.05	15	67.23	67.10	19	45,994	0.04%
2021/07/16	64	65.55	12	65.14	65.10	52	47,289	0.11%
2021/07/15	29	65.76	43	65.56	65.50	-14	50,274	-0.03%
2021/07/14	56	67.16	49	66.71	66.50	7	51,027	0.01%
2021/07/13	200.1	70.16	254.2	69.14	67.10	-54.1	50,995	-0.11%	大買/大賣/
2021/07/12	83	67.20	77.1	66.11	67.70	5.9	49,305	0.01%
2021/07/09	62.2	63.94	72.3	63.86	63.90	-10.2	48,631	-0.02%
2021/07/08	50	65.96	66.5	64.45	64.20	-16.5	49,415	-0.03%
2021/07/07	163.7	64.37	142.1	64.75	65.70	21.6	49,823	0.04%	大買/大賣/
2021/07/06	13	60.92	32	60.82	60.70	-19	49,067	-0.04%
2021/07/05	226.3	62.01	34.7	62.13	62.00	191.6	50,883	0.38%	大買/鉅額交易
2021/07/02	37.3	60.75	29	60.57	61.30	8.3	51,926	0.02%
2021/07/01	45.6	59.58	222	58.96	58.80	-176.4	52,148	-0.34%	大賣/鉅額交易
2021/06/30	70	62.89	33.8	62.20	61.10	36.2	51,772	0.07%
2021/06/29	66.1	62.87	65	62.94	62.00	1.1	51,477	0.00%
2021/06/28	70	61.55	16	61.04	61.00	54	50,641	0.11%
2021/06/25	53	61.75	155.8	62.41	60.90	-102.8	50,287	-0.20%	大賣/鉅額交易
2021/06/24	226	63.27	143	62.90	62.80	83	49,465	0.17%	大買/大賣/
2021/06/23	174.1	61.79	248.2	62.46	64.50	-74.1	48,366	-0.15%	大買/大賣/
2021/06/22	35.5	60.63	132	60.62	59.60	-96.5	46,598	-0.21%	大賣/
2021/06/21	36	58.80	65	58.21	59.20	-29	45,198	-0.06%
2021/06/18	160	59.29	132.2	59.42	58.00	27.8	44,400	0.06%	大買/大賣/
2021/06/17	7	55.91	21	55.21	56.50	-14	42,212	-0.03%
2021/06/16	23	54.14	11	54.10	53.20	12	41,615	0.03%
2021/06/15	66	54.90	64	54.37	54.50	2	41,494	0.00%
2021/06/11	17.1	53.91	52	54.42	53.70	-34.9	41,405	-0.08%
2021/06/10	98	56.23	43	56.19	55.10	55	41,386	0.13%
2021/06/09	44.1	54.83	32	54.60	54.50	12.1	40,538	0.03%
2021/06/08	50.2	54.18	61.1	54.32	53.40	-10.9	39,603	-0.03%
2021/06/07	12	51.53	14	51.65	52.30	-2	38,610	-0.01%
2021/06/04	21	52.66	15	52.55	51.50	6	38,533	0.02%
2021/06/03	20	51.95	15	52.26	52.70	5	38,248	0.01%
2021/06/02	1	50.70	19	51.60	50.70	-18	37,984	-0.05%
2021/06/01	29	52.22	5	52.28	51.60	24	37,889	0.06%
2021/05/28	208	51.11	18	51.35	50.80	190	37,541	0.51%	大買/鉅額交易
2021/05/27	29	49.80	22	50.48	50.00	7	37,595	0.02%
2021/05/26	88	50.98	112	51.01	49.65	-24	38,069	-0.06%	大賣/
2021/05/25	4	47.25	20.9	48.81	49.35	-16.9	37,991	-0.04%
2021/05/24	63	44.69	5	44.79	44.90	58	37,818	0.15%
2021/05/21	4	43.76	7	43.76	44.10	-3	37,958	-0.01%
2021/05/20	16.5	43.98	9	44.54	42.90	7.5	38,330	0.02%
2021/05/19	17	44.68	18	44.61	45.55	-1	38,318	0.00%
2021/05/18	76	44.25	66	44.51	45.15	10	38,251	0.03%
2021/05/17	32	43.44	133	40.89	41.35	-101	38,136	-0.26%	大賣/鉅額交易
2021/05/14	5	45.63	25	44.52	44.45	-20	37,652	-0.05%
2021/05/13	26	46.09	14	45.99	46.10	12	37,223	0.03%
2021/05/12	56	46.81	64.1	45.55	45.20	-8.1	36,716	-0.02%
2021/05/11	29	48.96	37	48.83	48.10	-8	35,969	-0.02%
2021/05/10	40.1	52.27	15	52.10	51.50	25.1	35,516	0.07%
2021/05/07	35.1	53.53	40	53.91	54.70	-4.9	35,156	-0.01%
2021/05/06	27	52.60	19	52.42	51.20	8	34,824	0.02%
2021/05/05	43	53.48	20	53.72	51.80	23	34,990	0.07%
2021/05/04	56	54.53	63.1	52.88	55.20	-7.1	34,372	-0.02%
2021/05/03	239.1	56.13	215	57.97	54.90	24.1	33,362	0.07%	大買/大賣/
2021/04/29	16	57.71	16	57.80	58.00	0	32,885	0.00%
2021/04/28	12	57.55	29	57.54	56.90	-17	32,626	-0.05%
2021/04/27	40	56.67	23	56.58	56.10	17	32,409	0.05%
2021/04/26	105	59.81	96	59.59	58.80	9	31,778	0.03%	大買/
2021/04/23	104	56.72	103	57.57	58.30	1	30,344	0.00%	大買/大賣/
2021/04/22	245.1	57.18	223.2	56.45	53.00	22	29,151	0.08%	大買/大賣/
2021/04/21	247.2	56.72	295.2	56.33	56.40	-48	27,746	-0.17%	大買/大賣/
2021/04/20	169	50.10	64.3	51.27	52.90	104.7	24,892	0.42%	大買/鉅額交易
2021/04/19	70	48.58	67.2	47.92	48.15	2.8	23,884	0.01%
2021/04/16	12	46.52	48	46.23	46.15	-36	23,470	-0.15%
2021/04/15	12	46.34	16	46.29	46.50	-4	23,342	-0.02%
2021/04/14	49	46.82	34	47.91	46.55	15	23,124	0.06%
2021/04/13	70	51.00	57.2	50.65	48.20	12.8	22,165	0.06%
2021/04/12	16.5	49.73	25	49.57	48.60	-8.5	20,842	-0.04%
2021/04/09	39.1	49.09	42.9	49.24	48.55	-3.8	20,153	-0.02%
2021/04/08	23.2	45.65	151	46.09	48.00	-127.9	18,280	-0.70%	大賣/鉅額交易
2021/04/07	17	43.46	23	43.60	43.65	-6	17,193	-0.03%
2021/04/06	70	41.66	1	42.45	42.45	69	17,560	0.39%
2021/04/01	10	41.67	4	41.83	41.75	6	17,712	0.03%
2021/03/31	2	41.40	6	41.99	42.20	-4	17,669	-0.02%
2021/03/30	9	41.39	0	0.00	41.25	9	17,764	0.05%
2021/03/29	5	41.38	5.5	41.25	41.60	-0.5	18,033	0.00%
2021/03/26	5	41.12	3	41.20	41.15	2	18,784	0.01%
2021/03/25	5	41.10	0	0.00	41.05	5	18,873	0.03%
2021/03/24	6	41.04	5	41.02	41.00	1	19,006	0.01%
2021/03/23	1	41.55	1	41.30	41.15	0	19,321	0.00%
2021/03/22	2	42.03	24	41.48	41.60	-22	19,501	-0.11%
2021/03/19	3	41.45	13	41.52	41.55	-10	19,841	-0.05%
2021/03/18	7	42.62	8	42.55	42.20	-1	20,037	0.00%
2021/03/17	12.2	42.99	8	43.35	43.00	4.2	20,750	0.02%
2021/03/16	2	42.28	12	42.47	43.30	-10	21,165	-0.05%
2021/03/15	2	41.45	5	41.39	41.55	-3	23,087	-0.01%
2021/03/12	7	41.01	6	41.48	41.25	1	24,180	0.00%
2021/03/11	6	40.76	2	41.10	41.15	4	25,079	0.02%
2021/03/10	14	40.46	12	40.55	40.30	2	27,227	0.01%
2021/03/09	10	40.38	5	41.00	40.80	5	28,202	0.02%
2021/03/08	3	42.67	6.1	41.63	41.60	-3.1	28,620	-0.01%
2021/03/05	12	41.32	0	0.00	40.85	12	29,173	0.04%
2021/03/04	6	42.33	12	42.30	42.00	-6	29,757	-0.02%
2021/03/03	15	42.45	5	42.02	42.45	10	29,771	0.03%
2021/03/02	11	44.85	9	45.22	43.20	2	29,757	0.01%
2021/02/26	53	45.58	11	45.78	44.80	42	29,441	0.14%
2021/02/25	52	45.53	49.2	45.22	46.50	2.9	28,947	0.01%
2021/02/24	9	43.53	12	43.97	42.90	-3	28,334	-0.01%
2021/02/23	5	43.92	12	43.76	43.40	-7	28,170	-0.02%
2021/02/22	21	43.80	48	43.78	43.50	-27	27,996	-0.10%
2021/02/19	23	43.00	8	43.09	43.25	15	27,507	0.05%
2021/02/18	5	42.11	19	42.20	42.45	-14	27,405	-0.05%
2021/02/17	6	40.69	7	40.87	40.90	-1	27,170	0.00%
2021/02/05	7	38.75	22	38.70	38.65	-15	26,937	-0.06%
2021/02/04	9	39.35	8	38.98	38.95	1	26,891	0.00%
2021/02/03	6	40.07	3	39.35	39.40	3	26,883	0.01%
2021/02/02	3	39.80	2	39.85	39.70	1	26,830	0.00%
2021/02/01	3	39.17	3	38.90	39.00	0	26,794	0.00%
2021/01/29	10	40.60	9	40.42	40.00	1	26,700	0.00%
2021/01/28	16	41.08	0	0.00	41.00	16	26,567	0.06%
2021/01/27	19.1	41.26	15	41.77	41.45	4.1	26,466	0.02%
2021/01/26	9	40.17	3.1	40.09	40.20	5.9	25,920	0.02%
2021/01/25	0	0.00	13	40.14	40.40	-13	25,874	-0.05%
2021/01/22	9.1	40.24	15	40.10	40.45	-5.9	25,767	-0.02%
2021/01/21	25	39.16	7	39.23	38.35	18	25,526	0.07%
2021/01/20	13	40.66	18	41.65	39.20	-5	25,271	-0.02%
2021/01/19	6	43.32	21	43.48	42.95	-15	24,844	-0.06%
2021/01/18	6	43.21	4	43.43	43.45	2	24,675	0.01%
2021/01/15	57	44.40	69	44.36	43.85	-12	24,390	-0.05%
2021/01/14	33	43.86	12	43.52	43.35	21	23,214	0.09%
2021/01/13	18	42.94	24	43.07	43.20	-6	22,781	-0.03%
2021/01/12	14	42.25	2	42.40	41.90	12	22,334	0.05%
2021/01/11	3	42.47	15.1	42.76	42.95	-12.1	22,159	-0.05%
2021/01/08	1	41.80	3	41.63	42.00	-2	22,102	-0.01%
2021/01/07	2	42.55	8	42.39	42.00	-6	22,321	-0.03%
2021/01/06	6	41.14	6	41.85	41.55	0	22,178	0.00%
2021/01/05	8	41.56	20	42.08	42.25	-12	21,936	-0.05%
2021/01/04	12	42.08	4	42.08	41.80	8	21,825	0.04%
2020/12/31	15	43.06	0	0.00	42.80	15	21,588	0.07%
2020/12/30	6	43.95	7	43.98	43.65	-1	21,398	0.00%
2020/12/29	34.3	44.01	38	44.19	43.90	-3.7	21,047	-0.02%
2020/12/28	20	42.24	14	41.31	42.65	6	20,134	0.03%
2020/12/25	4	41.88	7	41.89	41.70	-3	19,751	-0.02%
2020/12/24	8	42.57	13	42.14	42.20	-5	19,574	-0.03%
2020/12/23	15	42.72	7	42.76	42.60	8	19,383	0.04%
2020/12/22	30	42.85	47	43.19	41.80	-17	19,094	-0.09%
2020/12/21	11	40.98	19	40.91	41.50	-8	18,269	-0.04%
2020/12/18	8	41.26	37	41.16	41.10	-29	18,105	-0.16%
2020/12/17	15	41.29	31	41.36	41.10	-16	17,956	-0.09%
2020/12/16	23	42.75	5	42.76	42.50	18	17,643	0.10%
2020/12/15	56	43.83	59	41.78	41.60	-3	17,424	-0.02%
2020/12/14	42	43.79	41.2	43.79	43.40	0.8	17,103	0.00%
2020/12/11	21	44.39	38	44.28	44.25	-17	16,861	-0.10%
2020/12/10	74	45.13	120	44.76	44.05	-46	15,993	-0.29%	大賣/
2020/12/09	131	47.26	117.1	46.87	45.70	13.9	15,207	0.09%	大買/大賣/
2020/12/08	99	44.87	100	45.21	45.70	-1	13,020	-0.01%
2020/12/07	59.2	43.84	97.1	44.03	43.05	-37.9	11,934	-0.32%
2020/12/04	226.2	43.89	171.1	44.01	44.30	55.1	11,044	0.50%	大買/大賣/
2020/12/03	14	40.36	35.2	41.90	42.55	-21.2	8,896	-0.24%
2020/12/02	42.2	39.04	42	39.16	38.70	0.2	8,094	0.00%
2020/12/01	57.1	38.83	104.3	39.09	38.70	-47.2	7,662	-0.62%	大賣/
2020/11/30	80.1	38.42	123	38.65	37.75	-43	7,067	-0.61%	大賣/
2020/11/27	15	36.03	20	36.18	36.20	-5	6,504	-0.08%
2020/11/26	1	36.30	15	36.09	36.25	-14	6,560	-0.21%
2020/11/25	7	35.51	37	35.65	35.25	-30	6,471	-0.46%
2020/11/24	19	35.91	16	36.15	35.40	3	6,440	0.05%
2020/11/23	15	35.23	43	35.64	35.95	-28	6,216	-0.45%
2020/11/20	5	34.29	2	34.23	34.35	3	5,793	0.05%
2020/11/19	62	33.80	63.1	33.86	33.85	-1.1	5,733	-0.02%
2020/11/18	1	33.45	2	33.38	33.40	-1	5,645	-0.02%
2020/11/17	11.1	33.54	9	33.42	33.50	2.1	5,675	0.04%
2020/11/16	11	33.00	6	33.00	33.15	5	5,760	0.09%
2020/11/13	2	32.75	3	32.75	32.80	-1	5,827	-0.02%
2020/11/06	5	32.83	7	33.01	32.40	-2	6,308	-0.03%
2020/11/05	10	32.90	1	32.80	32.70	9	6,374	0.14%
2020/11/04	6	32.79	2	32.63	32.60	4	6,454	0.06%
2020/11/03	2	32.83	1	32.60	32.90	1	6,647	0.02%
2020/11/02	12	32.21	7	32.18	32.50	5	6,846	0.07%
2020/10/30	5	32.06	10	31.80	31.65	-5	6,946	-0.07%
2020/10/29	8	32.18	0	0.00	32.35	8	7,069	0.11%
2020/10/28	5	33.23	2.3	32.86	32.85	2.7	7,182	0.04%
2020/10/27	2	33.40	1	33.35	33.40	1	7,980	0.01%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	34.10	10	33.95	33.90	-6	8,170	-0.07%
2020/10/22	7	34.71	0	0.00	34.20	7	8,650	0.08%
2020/10/21	6	34.29	1	34.30	34.00	5	8,799	0.06%
2020/10/20	4	34.28	2	34.50	34.10	2	8,904	0.02%
2020/10/19	2	34.50	10	34.50	34.50	-8	8,956	-0.09%
2020/10/16	10	34.65	21	34.63	34.50	-11	8,991	-0.12%
2020/10/15	31	35.30	23	35.74	35.60	8	8,927	0.09%
2020/10/14	1	34.00	22	34.00	34.25	-21	8,613	-0.24%
2020/10/13	3	33.30	1.1	33.31	33.45	1.9	8,718	0.02%
2020/10/12	3	33.77	7	33.60	33.50	-4	8,986	-0.04%
2020/10/06	0	0.00	3	34.52	34.25	-3	9,169	-0.03%
2020/10/05	0	0.00	1	34.45	34.10	-1	9,303	-0.01%
2020/09/30	1	34.05	0	0.00	34.15	1	9,459	0.01%
2020/09/29	2	33.98	4	33.73	33.75	-2	9,617	-0.02%
2020/09/28	10	34.02	0	0.00	33.90	10	9,959	0.10%
2020/09/24	7	33.77	0	0.00	33.35	7	11,107	0.06%
2020/09/23	0	0.00	1	34.45	34.55	-1	11,120	-0.01%
2020/09/22	2	34.45	0	0.00	34.55	2	11,169	0.02%
2020/09/21	7	35.00	1	35.20	34.90	6	11,158	0.05%
2020/09/18	4	35.98	1	35.90	35.75	3	11,133	0.03%
2020/09/17	12.7	36.01	7	35.81	36.10	5.7	11,111	0.05%
2020/09/16	2	35.85	1	35.70	35.45	1	10,976	0.01%
2020/09/15	4	35.39	1	35.40	35.30	3	10,937	0.03%
2020/09/14	0	0.00	2	35.25	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	1	35.20	35.05	-1	11,033	-0.01%
2020/09/10	2	35.85	1	35.95	35.45	1	11,042	0.01%
2020/09/09	10	35.38	5	35.37	35.90	5	11,088	0.05%
2020/09/08	6	35.15	21	35.45	35.25	-15	11,062	-0.14%
2020/09/07	55	36.26	12	36.72	35.50	43	11,222	0.38%
2020/09/04	16	35.08	7	35.44	36.00	9	10,950	0.08%
2020/09/03	4	35.85	3	35.42	35.35	1	10,853	0.01%
2020/09/02	14	35.31	16	35.28	35.60	-2	10,878	-0.02%
2020/09/01	23	34.98	3.1	34.83	34.85	19.9	11,131	0.18%
2020/08/31	1	34.20	6	34.38	34.80	-5	10,967	-0.05%
2020/08/28	7	34.57	4	34.14	34.40	3	10,840	0.03%
2020/08/27	4	34.84	17	34.90	35.15	-13	10,857	-0.12%
2020/08/26	8	33.93	1	33.90	33.90	7	10,986	0.06%
2020/08/25	2	33.75	6	33.60	33.60	-4	11,005	-0.04%
2020/08/24	3	33.33	0	0.00	33.45	3	11,001	0.03%
2020/08/21	15	33.54	0	0.00	33.65	15	11,014	0.14%
2020/08/20	17	33.00	12	32.80	33.00	5	11,012	0.05%
2020/08/19	3	35.57	1	36.30	35.65	2	10,851	0.02%
2020/08/18	4	36.73	12	37.08	36.45	-8	10,844	-0.07%
2020/08/17	6	36.50	14	36.83	36.85	-8	10,705	-0.07%
2020/08/14	1	35.30	3	35.25	35.40	-2	10,541	-0.02%
2020/08/13	7	35.63	2	35.30	35.20	5	10,583	0.05%
2020/08/11	6	35.88	5	35.79	35.40	1	10,619	0.01%
2020/08/10	23	35.77	14	35.56	35.20	9	10,633	0.08%
2020/08/07	47	36.44	31	36.27	35.75	16	10,730	0.15%
2020/08/06	17	37.17	10	37.11	37.45	7	10,749	0.07%
2020/08/05	13	37.20	9	36.93	36.90	4	10,688	0.04%
2020/08/04	19	36.98	25	37.12	37.10	-6	10,597	-0.06%
2020/08/03	30	36.81	13	36.83	36.85	17	10,564	0.16%
2020/07/31	78	37.13	53	37.37	37.15	25	10,441	0.24%
2020/07/30	1	35.80	7	35.88	36.35	-6	9,654	-0.06%
2020/07/29	5	35.55	0	0.00	35.50	5	9,631	0.05%
2020/07/28	38	36.22	20	36.13	35.65	18	9,736	0.18%
2020/07/27	4	35.14	11	35.11	35.25	-7	9,497	-0.07%
2020/07/24	4	34.93	0	0.00	34.25	4	9,370	0.04%
2020/07/23	4	35.03	6	35.18	34.85	-2	9,367	-0.02%
2020/07/22	8	35.01	22	35.16	35.05	-14	9,487	-0.15%
2020/07/21	11	34.99	8	34.90	34.85	3	9,454	0.03%
2020/07/17	3.1	35.36	4	35.19	34.85	-0.9	9,443	-0.01%
2020/07/16	15	35.24	5	35.17	35.60	10	9,483	0.11%
2020/07/15	1	33.90	101	34.20	34.20	-100	9,227	-1.08%	大賣/
2020/07/14	2	33.58	3	33.88	33.50	-1	9,231	-0.01%
2020/07/13	5	34.48	0	0.00	34.30	5	9,247	0.05%
2020/07/10	11	35.72	12	35.92	35.55	-1	9,270	-0.01%
2020/07/09	7	36.95	4	36.91	36.70	3	9,162	0.03%
2020/07/08	15	37.38	1	37.25	37.20	14	9,011	0.16%
2020/07/07	83	37.06	63	36.90	37.00	20	8,909	0.22%
2020/07/06	31	38.68	36.1	38.73	38.55	-5.1	8,697	-0.06%
2020/07/03	6	35.98	13	35.31	36.45	-7	8,188	-0.09%
2020/07/02	1	34.25	1	34.00	34.20	0	7,697	0.00%
2020/07/01	2	33.85	2	33.88	33.80	0	7,699	0.00%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/24	2	33.30	1	33.55	33.30	1	7,783	0.01%
2020/06/22	4	33.76	5	33.73	33.50	-1	7,964	-0.01%
2020/06/19	47	33.98	41	33.71	33.60	6	8,082	0.07%
2020/06/18	1	33.55	0	0.00	33.50	1	8,038	0.01%
2020/06/17	1	33.55	1	33.70	33.75	0	8,047	0.00%
2020/06/16	8	34.16	5	34.22	33.95	3	8,149	0.04%
2020/06/15	3	33.78	23	33.58	33.30	-20	8,200	-0.24%
2020/06/12	23	34.32	11	33.07	34.15	12	8,265	0.15%
2020/06/11	18	32.79	0	0.00	32.75	18	8,149	0.22%
2020/06/10	10	33.67	13	33.88	33.70	-3	8,183	-0.04%
2020/06/09	6	34.08	47	34.54	33.90	-41	8,370	-0.49%
2020/06/08	59	35.26	66	34.90	34.85	-7	8,405	-0.08%
2020/06/05	3	33.95	14	33.98	33.90	-11	8,023	-0.14%
2020/06/04	5	33.85	2	34.25	33.60	3	8,147	0.04%
2020/06/03	4	34.49	5	34.18	34.15	-1	8,189	-0.01%
2020/06/02	6	34.43	6	34.38	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	32.75	33.60	-1	7,927	-0.01%
2020/05/29	3	33.13	0	0.00	32.75	3	7,968	0.04%
2020/05/28	101	33.67	110	33.28	33.10	-9	8,140	-0.11%	大買/大賣/
2020/05/27	2	33.80	1	33.15	33.20	1	8,364	0.01%
2020/05/26	1	34.30	4	33.93	33.50	-3	8,744	-0.03%
2020/05/25	3	33.65	4	33.40	33.70	-1	8,973	-0.01%
2020/05/22	5	33.12	0	0.00	32.60	5	8,967	0.06%
2020/05/21	2	33.65	2	33.70	33.65	0	8,967	0.00%
2020/05/20	2	33.55	3	33.25	33.55	-1	9,054	-0.01%
2020/05/19	4	33.05	6	32.95	33.20	-2	9,104	-0.02%
2020/05/18	1	33.05	2	32.90	32.40	-1	9,309	-0.01%
2020/05/15	7	33.56	41	33.73	33.45	-34	9,366	-0.36%
2020/05/14	16	33.80	6	34.34	33.70	10	9,582	0.10%
2020/05/13	8	34.06	13	33.92	34.40	-5	9,598	-0.05%
2020/05/12	5	33.42	10	34.00	33.40	-5	9,448	-0.05%
2020/05/11	30	33.04	1	32.85	33.05	29	9,464	0.31%
2020/05/08	12	33.18	9	33.27	32.70	3	9,395	0.03%
2020/05/07	1	32.60	8	32.58	32.70	-7	9,277	-0.08%
2020/05/06	4	32.65	6	32.57	32.35	-2	9,233	-0.02%
2020/05/05	4	33.01	7	32.97	32.55	-3	9,207	-0.03%
2020/05/04	5	32.58	4	32.55	32.85	1	9,141	0.01%
2020/04/30	28	32.20	13	32.23	32.70	15	8,989	0.17%
2020/04/29	11	31.05	12	30.98	30.90	-1	8,825	-0.01%
2020/04/28	28	31.11	23	31.04	30.95	5	8,819	0.06%
2020/04/27	4	30.46	9	30.26	30.70	-5	8,850	-0.06%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	1	29.70	4	29.58	29.30	-3	8,710	-0.03%
2020/04/22	57	28.98	1	28.35	29.05	56	8,702	0.64%
2020/04/21	5	29.56	12	29.22	28.75	-7	8,808	-0.08%
2020/04/20	2	28.93	21	28.88	29.00	-19	8,715	-0.22%
2020/04/17	0	0.00	31	28.85	28.80	-31	8,765	-0.35%
2020/04/16	6	28.96	9	29.10	29.10	-3	8,703	-0.03%
2020/04/15	3	29.20	0	0.00	29.05	3	8,664	0.03%
2020/04/14	5	28.82	0	0.00	28.65	5	8,655	0.06%
2020/04/13	6	28.37	5	28.20	28.00	1	8,677	0.01%
2020/04/10	2	28.15	0	0.00	28.30	2	8,761	0.02%
2020/04/09	17	28.85	3	28.70	28.45	14	9,015	0.16%
2020/04/08	20	28.47	12	28.94	28.90	8	9,001	0.09%
2020/04/07	5	27.26	6	27.28	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	5	26.24	26.60	-5	9,145	-0.05%
2020/04/01	8	26.21	15	26.07	26.15	-7	9,526	-0.07%
2020/03/31	30	25.78	1	25.95	25.95	29	9,491	0.31%
2020/03/30	2	25.25	0	0.00	25.70	2	9,638	0.02%
2020/03/27	3	26.02	9	26.01	25.60	-6	9,646	-0.06%
2020/03/26	5	26.10	0	0.00	26.05	5	9,570	0.05%
2020/03/25	10	25.74	3	25.88	26.00	7	9,519	0.07%
2020/03/24	2	24.20	0	0.00	23.90	2	9,452	0.02%
2020/03/23	2	23.25	3	22.82	22.60	-1	9,873	-0.01%
2020/03/20	2	23.85	0	0.00	24.30	2	10,014	0.02%
2020/03/19	36	22.65	37	22.76	22.55	-1	10,038	-0.01%
2020/03/18	2	26.00	1	25.70	25.05	1	10,011	0.01%
2020/03/17	24	25.72	19	25.56	25.05	5	10,270	0.05%
2020/03/16	21	28.06	2	28.08	26.45	19	10,196	0.19%
2020/03/13	43	27.30	256	27.30	27.90	-213	10,206	-2.09%	大賣/鉅額交易
2020/03/12	3	30.57	9	30.68	30.20	-6	10,016	-0.06%
2020/03/11	7	32.89	0	0.00	32.40	7	10,010	0.07%
2020/03/10	11	32.83	0	0.00	33.05	11	10,412	0.11%
2020/03/09	2	33.18	2	33.45	33.00	0	10,701	0.00%
2020/03/06	5	34.78	0	0.00	34.75	5	10,583	0.05%
2020/03/05	52	35.34	20	35.35	35.20	32	10,574	0.30%
2020/03/04	0	0.00	1	35.40	34.85	-1	10,516	-0.01%
2020/03/03	1	36.30	2	35.53	35.15	-1	10,472	-0.01%
2020/03/02	2	35.53	17	35.08	35.50	-15	10,424	-0.14%
2020/02/27	35	35.83	63	35.80	34.15	-28	10,167	-0.28%
2020/02/26	57	35.82	1	35.90	36.00	56	9,735	0.58%
2020/02/25	0	0.00	31	35.05	35.15	-31	9,448	-0.33%
2020/02/24	2	34.85	0	0.00	35.00	2	9,393	0.02%
2020/02/21	4	35.20	19	34.89	35.40	-15	9,348	-0.16%
2020/02/20	2	35.50	0	0.00	35.00	2	9,230	0.02%
2020/02/19	13	35.18	13	35.47	35.30	0	9,113	0.00%
2020/02/18	4	34.68	10.1	34.65	34.65	-6.1	8,882	-0.07%
2020/02/17	16	35.11	15	34.97	34.65	1	8,773	0.01%
2020/02/14	7	34.16	2	34.15	34.00	5	8,475	0.06%
2020/02/13	6	33.78	0	0.00	33.50	6	8,308	0.07%
2020/02/12	1	33.65	14	33.69	33.60	-13	8,348	-0.16%
2020/02/10	2	31.70	0	0.00	31.60	2	8,344	0.02%
2020/02/06	2	32.20	0	0.00	32.40	2	8,669	0.02%
2020/02/05	1	32.55	8	32.29	31.80	-7	8,800	-0.08%
2020/02/04	7	32.07	20	31.70	32.10	-13	8,800	-0.15%
2020/02/03	21	30.72	10	30.10	31.20	11	8,871	0.12%
2020/01/31	2	32.63	7	32.45	32.50	-5	8,827	-0.06%
2020/01/30	11	32.41	4	32.39	32.25	7	9,107	0.08%
2020/01/20	2	35.75	2	35.75	35.80	0	9,084	0.00%
2020/01/17	1	35.50	2	35.70	35.45	-1	9,265	-0.01%
2020/01/16	1	35.60	1	35.65	35.45	0	9,526	0.00%
2020/01/15	3	35.65	3	35.80	35.55	0	9,835	0.00%
2020/01/14	9	35.61	9	35.40	35.40	0	9,947	0.00%
2020/01/13	9	34.94	4	35.06	35.15	5	10,704	0.05%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	3	34.17	0	0.00	34.00	3	11,063	0.03%
2020/01/07	5	35.04	1	34.90	34.80	4	11,090	0.04%
2020/01/06	4	35.30	5	35.42	35.20	-1	11,228	-0.01%
2020/01/03	9	36.79	8	37.07	36.25	1	11,149	0.01%
2020/01/02	5	37.08	7	36.98	36.90	-2	10,906	-0.02%
2019/12/31	5	36.68	55	36.46	36.35	-50	10,825	-0.46%
2019/12/30	13	37.32	12	37.30	37.10	1	10,750	0.01%
2019/12/27	25	37.04	31	36.94	37.30	-6	10,473	-0.06%
2019/12/26	1	35.85	12	36.07	35.80	-11	10,121	-0.11%
2019/12/25	34	36.38	35	36.26	36.10	-1	10,177	-0.01%
2019/12/24	6	35.77	0	0.00	35.80	6	10,039	0.06%
2019/12/23	13	36.28	11	36.03	36.10	2	10,132	0.02%
2019/12/20	1	36.00	3	36.00	35.90	-2	10,247	-0.02%
2019/12/19	2	35.83	22	36.03	35.90	-20	10,473	-0.19%
2019/12/18	46	36.90	58	36.60	36.30	-12	10,454	-0.11%
2019/12/17	55	36.46	27	36.42	36.60	28	10,055	0.28%
2019/12/16	8	36.31	5	36.28	36.05	3	10,068	0.03%
2019/12/13	12	35.46	47	35.77	35.60	-35	9,918	-0.35%
2019/12/12	93	36.72	13	36.38	35.50	80	9,803	0.82%
2019/12/11	9	35.47	0	0.00	35.50	9	9,404	0.10%
2019/12/10	0	0.00	13	35.46	35.75	-13	9,363	-0.14%
2019/12/09	8	35.33	6	35.31	35.30	2	9,240	0.02%
2019/12/06	4	35.85	12	35.52	35.55	-8	9,233	-0.09%
2019/12/05	8	35.73	57	35.47	35.25	-49	9,090	-0.54%
2019/12/04	80	34.66	18	34.78	34.85	62	8,701	0.71%
2019/12/03	0	0.00	4	33.10	33.10	-4	8,310	-0.05%
2019/12/02	0	0.00	3	33.03	33.05	-3	8,328	-0.04%
2019/11/29	0	0.00	15	33.49	33.45	-15	8,386	-0.18%
2019/11/28	0	0.00	4	33.84	33.80	-4	8,410	-0.05%
2019/11/27	8	33.35	19	34.06	34.10	-11	8,529	-0.13%
2019/11/26	6	33.30	6	33.25	33.35	0	8,500	0.00%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/21	5	33.25	0	0.00	33.25	5	8,766	0.06%
2019/11/20	4	33.20	10	33.30	33.15	-6	8,779	-0.07%
2019/11/19	1	33.30	2	33.45	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	46	33.33	33.35	-46	8,874	-0.52%
2019/11/15	3	33.10	0	0.00	33.00	3	8,970	0.03%
2019/11/14	5	32.90	11	32.76	33.00	-6	9,074	-0.07%
2019/11/13	4	33.40	3	33.38	33.25	1	9,090	0.01%
2019/11/12	10	33.51	2	33.25	33.60	8	9,106	0.09%
2019/11/11	21	33.14	1	33.05	33.00	20	9,114	0.22%
2019/11/08	5	34.30	2	34.25	34.30	3	9,043	0.03%
2019/11/07	0	0.00	1	35.15	35.05	-1	9,033	-0.01%
2019/11/06	1	35.75	7	35.76	35.75	-6	9,078	-0.07%
2019/11/05	9	36.15	4	36.16	36.00	5	8,993	0.06%
2019/11/04	7	35.96	4	36.15	35.80	3	8,863	0.03%
2019/11/01	1	35.60	13.5	35.14	35.70	-12.5	8,740	-0.14%
2019/10/31	7	35.58	2	35.05	35.05	5	8,780	0.06%
2019/10/30	0	0.00	1	35.80	35.80	-1	8,690	-0.01%
2019/10/29	67	36.43	5	35.97	36.05	62	8,683	0.71%
2019/10/28	7	35.76	62	35.34	35.60	-55	8,555	-0.64%
2019/10/25	10	36.04	16	36.43	35.50	-6	8,580	-0.07%
2019/10/24	8	36.46	10	36.46	36.70	-2	8,427	-0.02%
2019/10/23	13	36.53	6	36.53	36.35	7	8,296	0.08%
2019/10/22	15	36.00	8	36.15	36.15	7	8,261	0.08%
2019/10/21	11	36.09	47.2	36.37	36.30	-36.2	8,106	-0.45%
2019/10/18	55	34.50	15	34.45	34.80	40	7,458	0.54%
2019/10/16	2	33.48	1	33.25	33.20	1	7,345	0.01%
2019/10/15	1	34.10	1	34.10	33.40	0	7,326	0.00%
2019/10/14	26	33.87	34	34.18	33.75	-8	7,233	-0.11%
2019/10/09	1	32.70	3	32.67	32.70	-2	7,081	-0.03%
2019/10/08	2	32.90	2	32.80	32.90	0	7,118	0.00%
2019/10/07	13	33.55	1	33.70	33.45	12	7,175	0.17%
2019/10/04	2	34.40	6	34.10	33.85	-4	7,280	-0.05%
2019/10/02	10	33.92	2	33.80	33.90	8	7,419	0.11%
2019/10/01	3	34.47	4	34.19	34.60	-1	7,428	-0.01%
2019/09/27	2	33.60	29	33.99	33.65	-27	7,471	-0.36%
2019/09/26	23	34.88	21	34.80	34.10	2	7,535	0.03%
2019/09/25	22	34.35	4	34.19	34.50	18	7,686	0.23%
2019/09/24	5	34.19	9	34.32	34.15	-4	7,755	-0.05%
2019/09/20	14	33.66	12	33.50	33.45	2	7,554	0.03%
2019/09/19	61	33.14	56	33.30	33.50	5	7,653	0.07%
2019/09/18	7	32.55	0	0.00	32.55	7	7,571	0.09%
2019/09/17	12	32.57	6	32.50	32.50	6	7,640	0.08%
2019/09/16	2	32.30	2	32.20	32.20	0	7,696	0.00%
2019/09/12	1	32.25	3	32.33	32.20	-2	7,842	-0.03%
2019/09/11	2	32.00	3	31.95	31.90	-1	7,914	-0.01%
2019/09/10	7	31.81	1	31.85	31.90	6	8,037	0.07%
2019/09/09	2	32.60	5	32.50	32.35	-3	8,377	-0.04%
2019/09/06	0.8	32.90	16	33.18	32.90	-15.2	8,430	-0.18%
2019/09/05	5	32.85	0	0.00	32.90	5	8,426	0.06%
2019/09/04	5	32.90	0	0.00	32.85	5	8,683	0.06%
2019/09/03	3	32.88	19	32.90	32.50	-16	8,754	-0.18%
2019/09/02	2	32.20	0	0.00	32.70	2	8,710	0.02%
2019/08/30	18	32.56	14	32.76	32.10	4	8,713	0.05%
2019/08/29	11	32.25	0	0.00	32.30	11	8,640	0.13%
2019/08/28	13	32.55	19	32.36	32.55	-6	8,568	-0.07%
2019/08/27	5	31.70	10	31.50	31.40	-5	8,406	-0.06%
2019/08/26	8	31.66	2	31.55	31.50	6	8,466	0.07%
2019/08/23	3	32.33	30	32.18	32.40	-27	8,468	-0.32%
2019/08/22	8	32.80	1	32.40	32.40	7	8,490	0.08%
2019/08/21	10	32.80	2	33.08	32.70	8	8,500	0.09%
2019/08/20	70	33.43	1	33.35	32.90	69	8,487	0.81%
2019/08/19	5	33.38	3	33.35	33.40	2	8,459	0.02%
2019/08/16	6	31.96	1	31.90	32.50	5	8,412	0.06%
2019/08/15	0	0.00	7	31.89	31.85	-7	8,490	-0.08%
2019/08/14	3	32.55	0	0.00	32.50	3	8,552	0.04%
2019/08/13	2	32.65	4	32.64	32.50	-2	8,640	-0.02%
2019/08/12	9	32.48	4	32.31	32.45	5	8,721	0.06%
2019/08/08	18	32.92	15	33.07	32.85	3	8,736	0.03%
2019/08/07	11	33.90	1	33.60	33.20	10	8,803	0.11%
2019/08/06	4	33.05	2	33.60	34.15	2	8,983	0.02%
2019/08/05	10	34.39	1	34.00	33.85	9	9,305	0.10%
2019/08/02	25	34.45	0	0.00	34.55	25	9,570	0.26%
2019/08/01	4	35.94	1	35.80	35.75	3	9,723	0.03%
2019/07/31	12	35.95	0	0.00	36.20	12	9,932	0.12%
2019/07/30	5	35.76	28	35.67	35.60	-23	9,958	-0.23%
2019/07/29	18	37.34	42	37.21	37.05	-24	9,899	-0.24%
2019/07/26	4	36.95	5	36.97	37.00	-1	9,916	-0.01%
2019/07/25	33	36.87	25	36.55	36.90	8	9,947	0.08%
2019/07/24	26	37.11	7	37.03	36.80	19	10,024	0.19%
2019/07/23	26	36.62	30	36.12	36.10	-4	10,242	-0.04%
2019/07/22	11	36.59	12	36.55	36.50	-1	10,750	-0.01%
2019/07/19	5	35.94	8	35.71	36.05	-3	11,077	-0.03%
2019/07/18	15	34.54	5	35.30	34.50	10	11,053	0.09%
2019/07/17	13	35.63	2	35.65	35.65	11	11,077	0.10%
2019/07/16	2	35.98	4	35.86	35.90	-2	11,708	-0.02%
2019/07/15	8	35.82	12	35.74	35.70	-4	11,875	-0.03%
2019/07/12	5.1	35.55	11	35.72	35.40	-5.9	12,082	-0.05%
2019/07/11	34	35.81	9	35.78	35.60	25	12,129	0.21%
2019/07/10	26	37.63	25	37.56	37.60	1	12,100	0.01%
2019/07/09	25	37.66	54	37.61	37.40	-29	12,054	-0.24%
2019/07/08	11	38.14	29	38.25	38.05	-18	12,117	-0.15%
2019/07/05	4	37.63	82	37.76	37.80	-78	12,158	-0.64%
2019/07/04	18	37.52	3	37.40	37.55	15	12,166	0.12%
2019/07/03	17	36.92	28	36.88	36.90	-11	12,483	-0.09%
2019/07/02	23	37.11	22	37.19	37.10	1	12,517	0.01%
2019/07/01	22	36.18	24	36.28	36.45	-2	12,550	-0.02%
2019/06/28	2	35.20	1	35.30	35.35	1	12,808	0.01%
2019/06/27	6	34.96	7	35.16	35.15	-1	13,119	-0.01%
2019/06/26	24	34.66	7	34.53	34.70	17	13,074	0.13%
2019/06/25	5	35.15	6	35.78	35.30	-1	13,030	-0.01%
2019/06/24	17	35.72	3	35.42	36.00	14	12,960	0.11%
2019/06/21	2	35.05	7	35.36	35.05	-5	12,923	-0.04%
2019/06/20	9	35.96	9	35.83	35.70	0	12,880	0.00%
2019/06/19	1	35.45	15	35.44	35.55	-14	12,826	-0.11%
2019/06/18	7	35.14	7	35.67	35.05	0	12,825	0.00%
2019/06/17	36	35.73	21	35.64	35.50	15	12,844	0.12%
2019/06/14	23	34.49	9	34.64	34.40	14	12,517	0.11%
2019/06/13	3	34.25	5	34.00	34.25	-2	12,543	-0.02%
2019/06/12	2	34.70	6	34.99	34.60	-4	12,564	-0.03%
2019/06/11	2	33.40	17	33.85	34.05	-15	12,406	-0.12%
2019/06/10	6	33.28	5	33.24	33.25	1	12,391	0.01%
2019/06/06	60	32.80	3	32.95	32.80	57	12,525	0.46%
2019/06/05	13	33.53	12	34.03	33.10	1	12,542	0.01%
2019/06/03	5	33.00	1	33.10	33.25	4	12,833	0.03%
2019/05/31	10	33.15	10	33.65	33.50	0	13,007	0.00%
2019/05/30	15	32.86	15	33.10	33.15	0	13,059	0.00%
2019/05/29	4	32.38	1	32.40	32.30	3	13,289	0.02%
2019/05/28	13	32.78	32	32.65	32.95	-19	13,695	-0.14%
2019/05/27	16	33.09	16	33.01	32.90	0	14,182	0.00%
2019/05/24	10	33.05	12	33.56	33.05	-2	14,485	-0.01%
2019/05/23	24	33.24	13	33.08	33.30	11	14,617	0.08%
2019/05/22	75	34.64	32	34.45	33.90	43	14,824	0.29%
2019/05/21	10	33.01	3	33.60	33.90	7	15,197	0.05%
2019/05/20	22	33.66	26	33.03	33.05	-4	15,278	-0.03%
2019/05/17	32	34.14	11	34.67	33.80	21	15,570	0.13%
2019/05/16	29	34.69	26	34.93	33.80	3	15,910	0.02%
2019/05/15	40	35.18	26	35.03	34.90	14	16,886	0.08%
2019/05/14	19	34.31	14	34.75	35.25	5	17,494	0.03%
2019/05/13	43	35.13	25	33.86	33.80	18	17,719	0.10%
2019/05/10	19	37.69	46	36.99	36.60	-27	17,580	-0.15%
2019/05/09	46	37.92	4	38.29	37.25	42	17,423	0.24%
2019/05/08	75	38.86	27	38.68	38.90	48	17,313	0.28%
2019/05/07	20	38.38	13	38.58	38.40	7	17,407	0.04%
2019/05/06	18	38.38	13	38.51	38.15	5	17,976	0.03%
2019/05/03	11	39.35	10	39.30	39.35	1	17,943	0.01%
2019/05/02	8	38.91	3	39.05	38.90	5	17,968	0.03%
2019/04/30	24	38.41	28	38.78	39.05	-4	18,100	-0.02%
2019/04/29	72	39.34	89	39.16	38.55	-17	17,988	-0.09%
2019/04/26	118	40.62	55	41.05	41.15	63	17,730	0.36%	大買/
2019/04/25	48	40.47	62	40.09	40.55	-14	17,250	-0.08%
2019/04/24	27	39.89	1	39.45	39.40	26	16,889	0.15%
2019/04/23	1	38.90	2	39.20	39.00	-1	16,911	-0.01%
2019/04/22	23	40.26	27	40.05	39.25	-4	17,008	-0.02%
2019/04/19	18	38.74	23	38.77	39.00	-5	16,563	-0.03%
2019/04/18	17	38.80	75	38.71	37.85	-58	16,598	-0.35%
2019/04/17	8	38.44	1	38.60	38.25	7	16,622	0.04%
2019/04/16	11	37.55	14.1	37.72	38.05	-3.1	16,677	-0.02%
2019/04/15	25	37.48	2	37.80	37.30	23	16,926	0.14%
2019/04/12	17	37.48	21	37.56	37.25	-4	17,317	-0.02%
2019/04/11	5	38.36	15	39.20	38.10	-10	17,415	-0.06%
2019/04/10	28	39.31	10	39.15	39.35	18	17,356	0.10%
2019/04/09	36	39.81	45	40.28	39.60	-9	17,404	-0.05%
2019/04/08	13	39.68	20	39.31	39.30	-7	17,317	-0.04%
2019/04/03	15	39.44	21	39.40	39.20	-6	17,378	-0.03%
2019/04/02	34	39.09	17	38.79	39.45	17	17,400	0.10%
2019/04/01	17	37.75	51	37.83	37.90	-34	17,263	-0.20%
2019/03/29	1	36.75	11	36.64	36.90	-10	17,149	-0.06%
2019/03/28	26	37.11	6	37.03	36.55	20	17,823	0.11%
2019/03/27	10	36.80	12	36.80	36.80	-2	18,695	-0.01%
2019/03/26	6	37.01	1	36.90	36.90	5	19,704	0.03%
2019/03/25	0	0.00	5	36.25	36.70	-5	20,382	-0.02%
2019/03/22	2	37.40	12	37.38	37.10	-10	20,597	-0.05%
2019/03/21	8	37.04	0	0.00	36.75	8	20,876	0.04%
2019/03/20	13	37.04	3	37.05	37.10	10	21,208	0.05%
2019/03/19	5	36.53	6	36.57	36.45	-1	21,697	0.00%
2019/03/18	13	36.20	3	36.65	36.25	10	22,043	0.05%
2019/03/15	8	36.94	28	36.59	36.70	-20	22,301	-0.09%
2019/03/14	13	36.54	4	36.63	36.45	9	22,583	0.04%
2019/03/13	4	37.13	3	37.20	37.10	1	23,091	0.00%
2019/03/12	10	37.61	1	37.55	37.35	9	23,411	0.04%
2019/03/11	4	37.38	13	37.34	37.30	-9	23,766	-0.04%
2019/03/08	63	36.58	29	36.60	37.25	34	24,548	0.14%
2019/03/07	21	37.86	16	37.76	37.05	5	25,184	0.02%
2019/03/06	7	38.65	2	39.05	38.65	5	26,262	0.02%
2019/03/05	24	38.70	25	38.84	38.60	-1	27,112	0.00%
2019/03/04	38	39.53	39	39.08	38.95	-1	28,054	0.00%
2019/02/27	33	39.23	18	39.31	39.50	15	28,110	0.05%
2019/02/26	21	38.75	46	38.99	38.60	-25	28,202	-0.09%
2019/02/25	25	37.66	13	37.82	37.80	12	28,383	0.04%
2019/02/22	11	38.96	15	39.07	38.75	-4	29,437	-0.01%
2019/02/21	15	38.95	5	39.18	39.40	10	29,463	0.03%
2019/02/20	25	40.50	31	40.73	39.50	-6	29,489	-0.02%
2019/02/19	27	39.41	5	39.34	39.50	22	29,660	0.07%
2019/02/18	16	39.70	31	39.53	39.20	-15	30,192	-0.05%
2019/02/15	14	38.90	31	39.07	38.80	-17	30,612	-0.06%
2019/02/14	33	39.97	41	40.13	39.80	-8	30,775	-0.03%
2019/02/13	9	37.46	56	37.57	38.75	-47	30,306	-0.16%
2019/02/12	34	35.41	10	35.34	35.25	24	30,182	0.08%
2019/02/11	3	34.00	28	34.54	34.35	-25	31,029	-0.08%
2019/01/30	67	33.93	9	33.45	33.40	58	31,892	0.18%
2019/01/29	8	33.58	0	0.00	33.40	8	32,202	0.02%
2019/01/28	29	34.58	26	34.70	34.25	3	32,566	0.01%
2019/01/25	15	33.94	25	34.15	34.30	-10	33,389	-0.03%
2019/01/24	7	32.74	15	32.66	32.65	-8	34,287	-0.02%
2019/01/23	12	32.32	33	32.13	32.25	-21	34,578	-0.06%
2019/01/22	33	32.62	5	32.42	32.60	28	34,995	0.08%
2019/01/21	21	32.45	43	32.29	32.20	-22	35,430	-0.06%
2019/01/18	23	31.50	11	32.05	32.20	12	35,828	0.03%
2019/01/17	1	32.85	0	0.00	32.00	1	36,054	0.00%
2019/01/16	3	32.25	11	32.53	32.60	-8	36,365	-0.02%
2019/01/15	2	32.20	2	32.30	32.05	0	36,476	0.00%
2019/01/14	11	31.70	10	32.40	31.85	1	36,612	0.00%
2019/01/11	5	33.60	11	33.57	32.95	-6	36,713	-0.02%
2019/01/10	23	33.99	12	33.81	33.40	11	36,865	0.03%
2019/01/09	8	33.40	18	33.54	33.40	-10	37,074	-0.03%
2019/01/08	7	33.33	12	33.35	33.35	-5	37,626	-0.01%
2019/01/07	3	33.05	3	33.20	33.55	0	37,762	0.00%
2019/01/04	22	31.12	5	30.80	31.50	17	38,001	0.04%
2019/01/03	8	32.41	1	32.00	32.00	7	37,814	0.02%
2019/01/02	29	33.96	4	33.63	33.50	25	38,184	0.07%
2018/12/28	42	33.45	40	33.52	33.50	2	38,634	0.01%
2018/12/27	27	34.02	31	33.75	33.50	-4	39,107	-0.01%
2018/12/26	14	33.72	0	0.00	32.50	14	39,032	0.04%
2018/12/25	26	33.20	20	33.32	33.40	6	39,341	0.02%
2018/12/24	84	34.10	82	34.11	34.40	2	39,312	0.01%
2018/12/22	50	34.58	47	34.32	34.65	3	39,298	0.01%
2018/12/21	24	34.89	41	34.22	35.45	-17	39,507	-0.04%
2018/12/20	92	34.17	89	33.08	33.60	3	39,119	0.01%
2018/12/19	85	36.28	98	35.86	35.20	-13	38,481	-0.03%
2018/12/18	20	38.70	17	38.60	37.60	3	38,498	0.01%
2018/12/17	7	40.70	16	40.42	40.50	-9	38,648	-0.02%
2018/12/14	21	41.15	11	41.38	40.70	10	38,836	0.03%
2018/12/13	57	42.10	72	42.10	42.30	-15	38,818	-0.04%
2018/12/12	91	41.82	115	41.85	41.85	-24	38,745	-0.06%	大賣/
2018/12/11	57	41.54	28	41.52	40.55	29	38,901	0.07%
2018/12/10	49	40.20	56	40.35	41.45	-7	39,090	-0.02%
2018/12/07	20	41.16	25	40.85	40.90	-5	39,058	-0.01%
2018/12/06	68	41.10	121	40.08	40.15	-53	39,164	-0.14%	大賣/
2018/12/05	57	41.80	56	41.88	41.90	1	39,076	0.00%
2018/12/04	15	43.56	21	43.88	43.20	-6	39,419	-0.02%
2018/12/03	108	45.04	122	44.51	44.20	-14	39,430	-0.04%	大買/大賣/
2018/11/30	69	42.28	70	42.71	43.20	-1	38,819	0.00%
2018/11/29	186	41.61	164	41.79	42.50	22	38,225	0.06%	大買/大賣/
2018/11/28	97	39.89	130	40.32	39.85	-33	37,146	-0.09%	大賣/
2018/11/27	210	39.29	176	39.47	39.40	34	36,504	0.09%	大買/大賣/
2018/11/26	45	38.14	62	38.19	38.20	-17	35,653	-0.05%
2018/11/23	49	38.35	36	38.24	37.35	13	35,760	0.04%
2018/11/22	71	39.04	97	38.39	38.15	-26	35,578	-0.07%
2018/11/21	99	39.15	84	39.73	39.50	15	35,256	0.04%
2018/11/20	37	37.63	18	37.52	37.45	19	34,251	0.06%
2018/11/19	25	37.20	28	37.57	37.70	-3	34,401	-0.01%
2018/11/16	111	37.92	76	37.29	36.75	35	34,265	0.10%	大買/
2018/11/15	35	36.91	52	37.27	37.70	-17	33,749	-0.05%
2018/11/14	132	37.74	112	37.28	37.00	20	33,259	0.06%	大買/大賣/
2018/11/13	35	37.28	34	37.63	38.35	1	32,871	0.00%
2018/11/12	73	37.21	51	37.31	37.80	22	32,467	0.07%
2018/11/09	38	36.47	43	36.77	37.00	-5	32,209	-0.02%
2018/11/08	75	37.10	47.1	37.00	36.25	27.9	31,899	0.09%
2018/11/07	27	34.43	55	34.94	35.80	-28	31,002	-0.09%
2018/11/06	136	33.93	144	32.08	32.55	-8	30,328	-0.03%	大買/大賣/
2018/11/05	101	33.20	95	33.98	34.05	6	30,079	0.02%	大買/
2018/11/02	143	33.28	147	33.25	33.30	-4	29,779	-0.01%	大買/大賣/
2018/11/01	57	32.63	34	33.31	32.75	23	29,018	0.08%
2018/10/31	14	30.91	35	31.21	31.40	-21	27,766	-0.08%
2018/10/30	25	28.45	7	28.17	28.55	18	27,535	0.07%
2018/10/29	42	27.18	54	27.46	28.65	-12	27,409	-0.04%
2018/10/26	55	26.97	40	26.81	26.05	15	27,322	0.05%
2018/10/25	36	26.82	34	26.67	26.55	2	27,120	0.01%
2018/10/24	26	30.71	29	30.31	29.50	-3	26,849	-0.01%
2018/10/23	21	32.39	9	31.92	31.35	12	26,639	0.05%
2018/10/22	63	32.49	75	32.98	33.10	-12	26,588	-0.05%
2018/10/19	23	31.96	23	31.98	32.35	0	26,568	0.00%
2018/10/18	42	33.85	45	33.67	33.25	-3	26,457	-0.01%
2018/10/17	51	33.85	63	33.14	33.10	-12	26,349	-0.05%
2018/10/16	57	34.03	30	33.28	33.25	27	26,327	0.10%
2018/10/15	6.1	31.65	14	32.00	32.00	-7.9	26,269	-0.03%
2018/10/12	23	32.22	14	32.33	31.85	9	26,475	0.03%
2018/10/11	13	31.87	24	32.01	31.80	-11	26,210	-0.04%
2018/10/09	83	35.54	64	35.62	35.30	19	26,240	0.07%
2018/10/08	48	35.67	35	35.67	35.15	13	26,051	0.05%
2018/10/05	40	37.30	44	37.71	36.80	-4	25,907	-0.02%
2018/10/04	43	40.51	38	40.47	40.00	5	25,635	0.02%
2018/10/03	57	41.38	52	40.20	40.40	5	25,839	0.02%
2018/10/02	20	43.05	18	43.44	42.60	2	26,084	0.01%
2018/10/01	30	43.08	19	43.20	43.20	11	26,286	0.04%
2018/09/28	39	42.80	34	43.38	43.50	5	26,732	0.02%
2018/09/27	17	42.98	34	43.50	42.20	-17	26,709	-0.06%
2018/09/26	30	44.04	9	44.08	43.80	21	27,040	0.08%
2018/09/25	83	44.89	87	44.64	44.15	-4	26,956	-0.01%
2018/09/21	91	42.76	110	42.93	43.85	-19	26,206	-0.07%	大賣/
2018/09/20	38	41.06	41	41.29	40.75	-3	25,600	-0.01%
2018/09/19	35	41.74	56	40.92	40.20	-21	25,686	-0.08%
2018/09/18	24.9	41.30	7	41.35	40.95	17.9	25,896	0.07%
2018/09/17	82	41.95	43	42.27	42.40	39	26,186	0.15%
2018/09/14	26	39.46	44	39.92	41.45	-18	25,773	-0.07%
2018/09/13	11	39.16	1	38.80	37.70	10	25,506	0.04%
2018/09/12	12	38.58	4	39.01	38.65	8	25,568	0.03%
2018/09/11	45	39.18	43	39.19	39.60	2	25,723	0.01%
2018/09/10	34	39.09	4	39.39	37.45	30	25,491	0.12%
2018/09/07	41	41.82	27	43.32	41.50	14	25,119	0.06%
2018/09/06	14	44.43	15	44.49	44.00	-1	25,060	0.00%
2018/09/05	22	43.80	24	44.52	44.55	-2	25,627	-0.01%
2018/09/04	15	43.63	18	43.79	43.85	-3	27,102	-0.01%
2018/09/03	27	44.68	47	44.65	43.55	-20	27,874	-0.07%
2018/08/31	24	46.29	33	46.48	47.25	-9	28,015	-0.03%
2018/08/30	79	48.40	55	48.18	47.50	24	28,162	0.09%
2018/08/29	32	47.00	24	47.16	47.60	8	28,205	0.03%
2018/08/28	40	47.70	24	47.21	47.10	16	28,746	0.06%
2018/08/27	4	45.26	5	45.80	47.20	-1	28,901	0.00%
2018/08/24	132	44.74	154	43.16	42.95	-22	29,383	-0.07%	大買/大賣/
2018/08/23	38	46.97	34	46.44	46.40	4	30,829	0.01%
2018/08/22	1	47.85	6	47.34	47.10	-5	31,632	-0.02%
2018/08/21	23	47.48	21	47.33	47.00	2	33,184	0.01%
2018/08/20	51	47.32	12	46.83	47.00	39	34,269	0.11%
2018/08/17	4	51.55	12	51.85	51.80	-8	34,573	-0.02%
2018/08/16	24	50.69	12	50.74	51.20	12	34,777	0.03%
2018/08/15	12	51.29	13	52.54	50.20	-1	35,119	0.00%
2018/08/14	24	53.33	5	53.48	53.50	19	35,718	0.05%
2018/08/13	19	54.98	3.3	53.60	53.60	15.7	35,970	0.04%
2018/08/10	42	60.22	44	59.11	58.80	-2	36,641	-0.01%
2018/08/09	5	58.90	6.2	59.09	59.60	-1.2	38,103	0.00%
2018/08/08	4	59.25	15	58.93	58.60	-11	39,838	-0.03%
2018/08/07	19	59.27	29	59.87	59.50	-10	40,602	-0.02%
2018/08/06	8	57.31	11	57.97	58.30	-3	41,808	-0.01%
2018/08/03	16	56.72	15	57.05	57.80	1	42,958	0.00%
2018/08/02	96	58.73	91	57.73	56.50	5	43,259	0.01%
2018/08/01	33	62.45	24	61.83	61.80	9	43,841	0.02%
2018/07/31	48	62.19	55	62.77	63.00	-7	45,167	-0.02%
2018/07/30	20	62.34	11	62.20	61.80	9	45,338	0.02%
2018/07/27	15	63.47	21	63.81	64.60	-6	45,469	-0.01%
2018/07/26	17	63.96	24.3	63.43	63.30	-7.3	45,878	-0.02%
2018/07/25	31	63.54	10	63.22	63.00	21	46,171	0.05%
2018/07/24	18	62.70	30	63.07	62.90	-12	46,194	-0.03%
2018/07/23	42	61.19	16	60.74	62.80	26	46,073	0.06%
2018/07/20	21	63.98	25	63.97	62.40	-4	46,066	-0.01%
2018/07/19	23	63.71	26	64.01	64.00	-3	45,727	-0.01%
2018/07/18	21	61.93	25	61.92	61.50	-4	46,120	-0.01%
2018/07/17	32	63.77	24	63.95	62.60	8	46,538	0.02%
2018/07/16	26	63.63	45	63.68	64.30	-19	47,402	-0.04%
2018/07/13	27	64.03	48	63.54	62.30	-21	48,285	-0.04%
2018/07/12	43	62.72	50	62.09	62.10	-7	47,998	-0.01%
2018/07/11	38	61.74	56	61.85	62.00	-18	47,915	-0.04%
2018/07/10	78	61.57	57	61.14	62.40	21	47,730	0.04%
2018/07/09	63	58.92	63	58.55	57.80	0	47,682	0.00%
2018/07/06	26	57.11	30	57.08	58.70	-4	47,345	-0.01%
2018/07/05	23	54.24	33	53.50	53.90	-10	46,923	-0.02%
2018/07/04	56.3	54.48	47	54.53	53.00	9.2	46,768	0.02%
2018/07/03	37	59.00	6	58.88	58.10	31	46,387	0.07%
2018/07/02	28	60.91	16	60.22	59.10	12	46,387	0.03%
2018/06/29	36	61.17	66	62.03	62.30	-30	46,271	-0.06%
2018/06/28	55	61.57	53.5	61.38	60.80	1.5	46,268	0.00%
2018/06/27	54	60.74	36	61.25	61.60	18	45,965	0.04%
2018/06/26	30	59.95	12	60.30	60.70	18	45,735	0.04%
2018/06/25	34	59.14	61.5	58.56	57.60	-27.5	45,247	-0.06%
2018/06/22	29	60.36	29.6	59.84	59.70	-0.6	45,234	0.00%
2018/06/21	32	62.53	53.7	62.41	62.50	-21.7	45,060	-0.05%
2018/06/20	85	63.36	54	61.70	60.60	31	44,997	0.07%
2018/06/19	21	65.31	38	64.66	64.50	-17	44,847	-0.04%
2018/06/15	45	67.85	35	67.49	66.60	10	44,751	0.02%
2018/06/14	42	67.30	57	67.27	68.10	-15	44,648	-0.03%
2018/06/13	77	68.94	54	67.79	67.00	23	44,859	0.05%
2018/06/12	75	71.73	69	71.86	70.00	6	44,681	0.01%
2018/06/11	55	67.54	61	66.48	69.70	-6	43,257	-0.01%
2018/06/08	32	63.22	33	63.08	63.40	-1	42,538	0.00%
2018/06/07	6	66.13	6	65.92	65.00	0	42,363	0.00%
2018/06/06	18	65.46	23	65.68	66.00	-5	42,989	-0.01%
2018/06/05	27	63.97	101	66.14	63.70	-74	43,474	-0.17%	大賣/
2018/06/04	27	67.59	24	66.83	67.30	3	42,688	0.01%
2018/06/01	57	68.17	65.1	68.35	67.10	-8.1	42,378	-0.02%
2018/05/31	107	70.84	107.1	71.14	69.90	-0.1	41,822	0.00%	大買/大賣/
2018/05/30	105.9	66.97	170	67.13	67.80	-64.1	40,393	-0.16%	大買/大賣/
2018/05/29	165	67.30	166	67.17	66.40	-1	39,562	0.00%	大買/大賣/
2018/05/28	226	63.86	167	64.77	64.80	59	37,968	0.16%	大買/大賣/
2018/05/25	59	60.50	70	60.60	60.50	-11	36,847	-0.03%
2018/05/24	100	59.13	98	59.29	59.30	2	36,381	0.01%
2018/05/23	45	59.23	32.2	59.56	58.90	12.8	36,141	0.04%
2018/05/22	78	60.41	76	60.40	58.50	2	35,613	0.01%
2018/05/21	27	62.83	22	62.97	62.60	5	34,997	0.01%
2018/05/18	132	62.53	124	62.26	63.20	8	34,507	0.02%	大買/大賣/
2018/05/17	187	63.23	175	62.50	61.20	12	33,760	0.04%	大買/大賣/
2018/05/16	141	61.37	142	61.06	62.00	-1	32,460	0.00%	大買/大賣/
2018/05/15	62	57.41	91	57.82	57.30	-29	31,009	-0.09%
2018/05/14	90	57.06	64	57.11	58.10	26	30,392	0.09%
2018/05/11	61.3	54.71	74.1	54.67	52.90	-12.8	29,133	-0.04%
2018/05/10	60	52.10	112.1	52.14	53.50	-52.1	27,993	-0.19%	大賣/
2018/05/09	77	53.71	73	52.47	52.50	4	27,547	0.01%
2018/05/08	280.5	52.25	280	53.03	53.80	0.5	26,881	0.00%	大買/大賣/
2018/05/07	14	48.00	16	49.08	50.00	-2	25,652	-0.01%
2018/05/04	44	48.58	42	48.27	47.25	2	25,600	0.01%
2018/05/03	13	49.25	29	49.19	48.75	-16	25,913	-0.06%
2018/05/02	33	48.72	29	48.77	48.90	4	25,992	0.02%
2018/04/30	5	47.45	111	46.78	46.80	-106	26,032	-0.41%	大賣/鉅額交易
2018/04/27	3	46.98	16	46.68	46.50	-13	27,327	-0.05%
2018/04/26	31	47.95	15	46.53	45.90	16	28,276	0.06%
2018/04/25	22	46.73	18	47.91	47.60	4	28,445	0.01%
2018/04/24	170	48.08	27	47.54	46.25	143	29,126	0.49%	大買/鉅額交易
2018/04/23	29	50.37	104	50.07	48.80	-75	28,557	-0.26%	大賣/
2018/04/20	127	49.27	107	48.73	48.70	20	28,578	0.07%	大買/大賣/
2018/04/19	45	47.84	88.2	47.22	49.10	-43.2	27,712	-0.16%
2018/04/18	27	44.89	22	44.37	44.65	5	26,756	0.02%
2018/04/17	23	44.64	43	45.51	44.05	-20	26,930	-0.07%
2018/04/16	20	45.80	41	45.84	45.50	-21	27,170	-0.08%
2018/04/13	61	46.02	202	46.67	45.65	-141	27,575	-0.51%	大賣/鉅額交易
2018/04/12	82	44.59	60	44.83	44.90	22	27,359	0.08%
2018/04/11	86	45.85	9	45.45	45.05	77	28,225	0.27%
2018/04/10	77	44.94	13	44.91	44.60	64	28,851	0.22%
2018/04/09	19	44.22	3	43.80	43.80	16	29,531	0.05%
2018/04/03	55	43.83	44	43.77	44.25	11	29,498	0.04%
2018/04/02	5	43.08	4	43.23	43.05	1	29,804	0.00%
2018/03/31	32	44.24	29	43.83	44.00	3	29,953	0.01%
2018/03/30	71	45.67	47	45.21	44.70	24	30,304	0.08%
2018/03/29	82	46.54	30	46.32	45.50	52	30,876	0.17%
2018/03/28	11	46.12	21	46.12	45.80	-10	30,715	-0.03%
2018/03/27	20	46.77	27	47.04	47.15	-7	30,879	-0.02%
2018/03/26	20	45.38	12	45.60	45.75	8	31,408	0.03%
2018/03/23	25	45.32	10	45.05	45.00	15	31,596	0.05%
2018/03/22	46	47.69	75	47.64	47.05	-29	31,550	-0.09%
2018/03/21	18	47.42	27	47.25	47.00	-9	31,458	-0.03%
2018/03/20	33	47.15	37	47.24	47.25	-4	31,677	-0.01%
2018/03/19	43	48.28	77	48.40	47.65	-34	31,851	-0.11%
2018/03/16	43	47.99	46	48.17	47.20	-3	31,592	-0.01%
2018/03/15	7	46.59	41	46.63	47.00	-34	31,638	-0.11%
2018/03/14	16	47.22	1	48.15	46.90	15	31,960	0.05%
2018/03/13	41	48.29	32	48.32	48.55	9	32,804	0.03%
2018/03/12	50	47.94	39	48.14	47.75	11	33,151	0.03%
2018/03/09	84	45.43	72	45.77	47.50	12	33,111	0.04%
2018/03/08	6	43.05	3	43.25	43.20	3	33,139	0.01%
2018/03/07	18	42.50	19	42.56	42.70	-1	33,542	0.00%
2018/03/06	16	42.45	41	42.04	42.40	-25	33,993	-0.07%
2018/03/05	21	42.12	4	42.69	41.40	17	34,392	0.05%
2018/03/02	15	44.11	15	44.18	44.10	0	34,552	0.00%
2018/03/01	5	44.70	0	0.00	45.00	5	35,135	0.01%
2018/02/27	30	46.10	30	45.42	45.30	0	35,753	0.00%
2018/02/26	31	45.75	23	45.75	45.50	8	36,140	0.02%
2018/02/23	7	44.63	7	44.73	44.50	0	36,662	0.00%
2018/02/22	16	44.43	17	44.36	44.15	-1	38,036	0.00%
2018/02/21	25	44.92	14	44.89	45.00	11	39,623	0.03%
2018/02/12	4	43.55	1	43.55	43.00	3	39,949	0.01%
2018/02/09	10	41.75	4	41.25	42.90	6	40,294	0.01%
2018/02/08	8	44.53	9	43.62	43.50	-1	40,591	0.00%
2018/02/07	19	45.98	23	45.44	45.10	-4	40,855	-0.01%
2018/02/06	43	44.21	20	43.08	42.50	23	41,706	0.06%
2018/02/05	24	45.73	3	45.78	47.20	21	43,336	0.05%
2018/02/02	5	47.07	8	47.08	47.20	-3	44,680	-0.01%
2018/02/01	18	48.52	13	48.20	48.00	5	46,364	0.01%
2018/01/31	34	47.39	58	47.12	48.00	-24	47,867	-0.05%
2018/01/30	7	48.96	26	49.30	48.60	-19	48,603	-0.04%
2018/01/29	72.6	49.96	34	49.69	49.85	38.6	48,644	0.08%
2018/01/26	131	50.47	149	49.06	49.00	-18	48,988	-0.04%	大買/大賣/
2018/01/25	73	51.16	47	49.72	49.50	26	48,892	0.05%
2018/01/24	41.2	52.50	38	52.77	52.30	3.2	48,813	0.01%
2018/01/23	81	53.62	78	53.60	52.40	3	49,067	0.01%
2018/01/22	50	52.79	58.7	52.15	53.60	-8.7	48,434	-0.02%
2018/01/19	128	48.55	104	48.74	48.75	24	49,111	0.05%	大買/大賣/
2018/01/18	69	48.40	68	48.45	47.90	1	49,222	0.00%
2018/01/17	3	46.83	20	47.13	46.90	-17	49,485	-0.03%
2018/01/16	20	47.99	22	47.26	47.05	-2	50,360	0.00%
2018/01/15	31	46.69	43	46.28	47.00	-12	51,050	-0.02%
2018/01/12	24	46.95	14	46.57	45.90	10	51,888	0.02%
2018/01/11	4	45.73	8	45.68	46.20	-4	52,157	-0.01%
2018/01/10	17	46.73	34	46.00	45.85	-17	52,303	-0.03%
2018/01/09	36	46.51	57	46.78	47.25	-21	52,530	-0.04%
2018/01/08	26	45.98	34	46.26	45.05	-8	52,941	-0.02%
2018/01/05	53	47.69	65	47.38	47.15	-12	53,817	-0.02%
2018/01/04	35	44.87	40	45.81	46.50	-5	54,411	-0.01%
2018/01/03	75	44.11	71.5	44.24	43.95	3.5	53,809	0.01%
2018/01/02	1	42.75	5	42.66	42.35	-4	53,322	-0.01%