合晶 (6182)-元大-豐原站前券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/26	0	39.15	0	0.00	39.20	0	2,937	0.00%
2024/04/25	2	39.00	0	39.15	39.20	2	2,940	0.07%
2024/04/23	0	38.80	2	38.60	38.55	-2	3,016	-0.07%
2024/04/22	3	39.03	1	39.10	38.95	2	3,017	0.07%
2024/04/19	0.1	39.19	3	38.65	38.85	-2.9	3,009	-0.10%
2024/04/18	0	0.00	4.1	39.55	39.70	-4.1	2,977	-0.14%
2024/04/17	6.1	39.72	7.3	39.95	39.75	-1.2	2,966	-0.04%
2024/04/16	7	39.17	0	0.00	38.90	7	2,945	0.24%
2024/04/15	3	39.80	2	39.95	40.10	1	2,945	0.03%
2024/04/12	0	0.00	3	39.70	39.45	-3	2,947	-0.10%
2024/04/11	3	39.70	0	0.00	39.55	3	2,967	0.10%
2024/04/10	4	39.99	29	40.36	39.95	-25	3,008	-0.83%
2024/04/09	1	39.85	2	39.88	39.90	-1	3,025	-0.03%
2024/04/08	2	39.93	0	0.00	40.00	2	3,039	0.07%
2024/04/03	0.1	39.80	0	0.00	39.95	0.1	3,069	0.00%
2024/04/02	0.1	39.75	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	3	39.45	8	39.84	39.90	-5	3,203	-0.16%
2024/03/29	1	38.85	4	39.00	39.00	-3	3,209	-0.09%
2024/03/28	3	38.85	5	39.10	38.80	-2	3,278	-0.06%
2024/03/26	5	38.85	1	39.35	38.75	4	3,388	0.12%
2024/03/25	8	39.28	0	0.00	39.10	8	3,432	0.23%
2024/03/22	3	39.80	0	0.00	39.70	3	3,537	0.08%
2024/03/21	15	40.13	1	40.45	40.00	14	3,678	0.38%
2024/03/20	27	40.26	4	40.45	40.15	23	3,999	0.58%
2024/03/19	14	39.87	2	39.78	39.60	12	4,036	0.30%
2024/03/18	9	38.86	0	0.00	38.80	9	4,353	0.21%
2024/03/15	6	39.92	4.5	39.83	39.70	1.5	4,579	0.03%
2024/03/14	0	0.00	1	40.35	40.20	-1	4,547	-0.02%
2024/03/13	2	41.00	2	41.23	40.70	0	4,537	0.00%
2024/03/12	1	41.20	2	41.30	41.20	-1	4,493	-0.02%
2024/03/11	4	41.86	2	42.25	41.60	2	4,453	0.04%
2024/03/08	9.5	41.73	43	42.36	42.35	-33.5	4,322	-0.78%
2024/03/07	7	40.31	0	0.00	39.95	7	3,985	0.18%
2024/03/05	5	40.10	1	40.65	40.10	4	3,980	0.10%
2024/03/01	2.2	40.01	0	40.10	39.90	2.2	4,022	0.05%
2024/02/29	4	39.94	0	0.00	39.80	4	4,017	0.10%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	3	40.85	0	0.00	40.40	3	3,992	0.08%
2024/02/23	10	41.40	4	41.78	41.00	6	3,963	0.15%
2024/02/21	11	41.16	0	0.00	41.20	11	3,965	0.28%
2024/02/15	1	40.80	0	0.00	41.20	1	3,965	0.03%
2024/02/02	2	40.80	10.1	40.80	41.00	-8.1	3,969	-0.20%
2024/02/01	1	40.65	0	0.00	41.00	1	4,014	0.02%
2024/01/31	5	41.34	2	41.40	41.25	3	4,029	0.07%
2024/01/30	3	40.78	4	40.78	40.55	-1	4,055	-0.02%
2024/01/29	1	41.25	1	41.25	41.30	0	4,119	0.00%
2024/01/26	2	41.48	0	0.00	41.35	2	4,131	0.05%
2024/01/25	3	41.60	5	41.50	41.50	-2	4,137	-0.05%
2024/01/23	1	42.10	2	42.50	42.30	-1	4,234	-0.02%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0	41.80	5	41.65	41.60	-5	4,334	-0.12%
2024/01/17	0	42.60	0	0.00	42.20	0	4,333	0.00%
2024/01/12	0	0.00	5	42.64	42.75	-5	4,315	-0.12%
2024/01/11	1	42.70	1	42.70	42.80	0	4,325	0.00%
2024/01/10	5	42.36	3	42.35	42.35	2	4,351	0.05%
2024/01/09	5	42.99	0	0.00	43.05	5	4,338	0.12%
2024/01/08	6	43.50	1	43.45	43.55	5	4,326	0.12%
2024/01/05	3	43.12	1	43.40	43.05	2	4,347	0.05%
2024/01/04	3	43.02	0	0.00	43.25	3	4,341	0.07%
2024/01/03	5	43.00	2	42.80	43.20	3	4,318	0.07%
2023/12/29	13	43.31	1	43.35	43.30	12	4,298	0.28%
2023/12/28	4	43.70	2.1	43.72	43.55	1.9	4,277	0.04%
2023/12/27	2.1	43.86	0	0.00	43.95	2.1	4,250	0.05%
2023/12/26	2	44.08	0	0.00	44.15	2	4,172	0.05%
2023/12/25	0	0.00	3	44.03	43.75	-3	4,130	-0.07%
2023/12/22	3	44.12	6	44.02	44.10	-3	4,096	-0.07%
2023/12/21	2	44.15	5	44.11	44.05	-3	4,051	-0.07%
2023/12/20	7	44.96	2	44.65	44.65	5	3,989	0.13%
2023/12/19	4.3	45.29	1	45.35	45.00	3.3	3,943	0.08%
2023/12/18	12	46.69	6	46.85	46.05	6	3,839	0.16%
2023/12/15	24	48.66	18.4	48.61	48.05	5.7	3,768	0.15%
2023/12/14	3.1	46.29	17	46.47	47.40	-13.9	3,495	-0.40%
2023/12/13	25.1	47.61	17	47.37	46.45	8.1	3,474	0.23%
2023/12/12	12	46.63	14	46.25	47.60	-2	3,179	-0.06%
2023/12/11	1	44.50	0	0.00	44.20	1	2,933	0.03%
2023/12/08	0	0.00	4	44.68	44.50	-4	2,993	-0.13%
2023/12/07	3	44.13	0	0.00	43.80	3	3,090	0.10%
2023/12/06	4	44.50	0	0.00	44.35	4	3,137	0.13%
2023/12/05	1	44.45	2	44.50	44.45	-1	3,194	-0.03%
2023/12/04	3	45.25	0	0.00	45.00	3	3,281	0.09%
2023/11/30	4	45.19	2	45.20	45.00	2	3,365	0.06%
2023/11/29	1	45.25	10	45.10	45.20	-9	3,346	-0.27%
2023/11/28	1	43.75	7	44.49	44.85	-6	3,332	-0.18%
2023/11/27	1	44.00	1	44.10	43.85	0	3,299	0.00%
2023/11/24	0	0.00	4	44.08	43.85	-4	3,305	-0.12%
2023/11/22	3	43.65	0	0.00	43.70	3	3,317	0.09%
2023/11/21	1	44.10	0	0.00	43.60	1	3,334	0.03%
2023/11/20	3	43.95	10	43.98	44.05	-7	3,340	-0.21%
2023/11/17	0	0.00	8	43.85	43.80	-8	3,358	-0.24%
2023/11/16	0	0.00	12	43.41	43.80	-12	3,373	-0.36%
2023/11/14	0.7	42.90	1	42.80	42.65	-0.3	3,404	-0.01%
2023/11/10	4	42.88	0	0.00	42.90	4	3,449	0.12%
2023/11/09	13	42.36	0	0.00	42.40	13	3,456	0.38%
2023/11/08	1	43.15	0	0.00	43.15	1	3,457	0.03%
2023/11/07	1	43.15	2	43.25	43.00	-1	3,444	-0.03%
2023/11/06	3	43.40	3	43.42	43.50	0	3,448	0.00%
2023/11/02	0	0.00	1	45.15	45.15	-1	3,480	-0.03%
2023/11/01	3	43.12	2	43.70	44.60	1	3,501	0.03%
2023/10/31	4	43.75	4	44.13	43.60	0	3,473	0.00%
2023/10/27	0	0.00	4	47.10	45.80	-4	3,464	-0.12%
2023/10/26	0	0.00	5	45.25	45.45	-5	3,495	-0.14%
2023/10/25	5	46.80	4	46.64	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.55	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.25	46.00	-1	3,507	-0.03%
2023/10/19	1	45.90	0	0.00	45.90	1	3,586	0.03%
2023/10/18	4	45.96	2	46.23	45.90	2	3,621	0.06%
2023/10/17	1	46.55	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	2	46.25	46.35	-2	3,738	-0.05%
2023/10/13	0	0.00	5	46.00	46.50	-5	3,861	-0.13%
2023/10/12	0	0.00	3	45.20	45.85	-3	3,963	-0.08%
2023/10/11	0	0.00	6.2	45.05	45.05	-6.2	4,050	-0.15%
2023/10/06	0	0.00	1	45.95	45.95	-1	4,134	-0.02%
2023/10/04	1	44.75	0	0.00	44.95	1	4,411	0.02%
2023/10/03	2	45.05	0	0.00	45.00	2	4,457	0.04%
2023/10/02	6	45.00	1	44.95	45.00	5	4,520	0.11%
2023/09/27	1	44.00	1	44.05	44.00	0	4,641	0.00%
2023/09/25	1	44.60	7	44.86	44.95	-6	4,702	-0.13%
2023/09/21	4	45.25	0	0.00	44.85	4	4,742	0.08%
2023/09/20	6	44.66	8	45.18	44.90	-2	4,817	-0.04%
2023/09/19	1	46.00	3.1	46.29	45.70	-2.1	4,900	-0.04%
2023/09/18	4	46.78	4	47.10	46.70	0	4,853	0.00%
2023/09/15	1	46.70	5	46.65	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/13	5	45.95	2	46.10	45.90	3	4,749	0.06%
2023/09/12	3	45.95	1	45.15	45.65	2	4,776	0.04%
2023/09/11	1	44.40	5	44.71	44.40	-4	4,792	-0.08%
2023/09/08	3	44.68	4	44.45	44.85	-1	5,009	-0.02%
2023/09/07	4	44.78	1	45.10	44.85	3	4,970	0.06%
2023/09/06	1	44.05	4	43.98	44.30	-3	4,892	-0.06%
2023/09/05	5	43.50	9	43.75	43.55	-4	4,848	-0.08%
2023/09/04	0	0.00	6	43.19	43.20	-6	4,859	-0.12%
2023/09/01	0	0.00	3	43.11	43.10	-3	4,864	-0.06%
2023/08/30	0	42.45	0	0.00	42.45	0	4,885	0.00%
2023/08/29	0	0.00	6	42.50	42.50	-6	4,909	-0.12%
2023/08/28	0	0.00	9	42.27	42.00	-9	4,910	-0.18%
2023/08/25	0	0.00	3	41.97	42.15	-3	4,910	-0.06%
2023/08/22	0	0.00	2	41.70	41.65	-2	4,921	-0.04%
2023/08/21	4	40.95	2	41.40	41.10	2	4,900	0.04%
2023/08/18	1	41.25	0	0.00	41.25	1	4,893	0.02%
2023/08/17	0	0.00	4	40.78	40.80	-4	4,877	-0.08%
2023/08/16	1	38.80	0	0.00	39.90	1	4,857	0.02%
2023/08/15	0.1	39.25	0	0.00	39.25	0.1	4,833	0.00%
2023/08/14	2	38.85	4.5	38.87	39.25	-2.5	4,827	-0.05%
2023/08/10	5	40.17	2	40.20	40.00	3	4,773	0.06%
2023/08/09	8	40.63	0	0.00	40.45	8	4,724	0.17%
2023/08/08	0	41.70	5	41.70	41.50	-5	4,637	-0.11%
2023/08/07	0.1	42.30	4	42.20	42.30	-3.9	4,601	-0.08%
2023/08/04	9	42.27	7	42.77	42.70	2	4,583	0.04%
2023/08/02	9	42.27	4	42.20	42.45	5	4,603	0.11%
2023/08/01	4	42.75	3	43.00	43.05	1	4,540	0.02%
2023/07/31	5	42.59	6	42.55	42.50	-1	4,534	-0.02%
2023/07/28	1	43.45	1	43.65	43.50	0	4,463	0.00%
2023/07/27	0	0.00	5	43.20	43.60	-5	4,464	-0.11%
2023/07/26	11.4	42.82	0	0.00	42.75	11.4	4,454	0.26%
2023/07/25	4	43.61	6	44.03	43.55	-2	4,430	-0.05%
2023/07/24	13	43.34	0	0.00	43.05	13	4,423	0.29%
2023/07/21	3	44.53	4	44.50	44.40	-1	4,421	-0.02%
2023/07/20	0	0.00	7	45.75	45.60	-7	4,426	-0.16%
2023/07/19	22.2	46.69	16	46.37	45.60	6.2	4,456	0.14%
2023/07/18	11	48.64	46	48.73	48.60	-35	4,399	-0.80%
2023/07/17	5	48.70	10	48.88	48.90	-5	4,293	-0.12%
2023/07/14	4	47.90	6	48.13	48.45	-2	4,239	-0.05%
2023/07/13	14.2	47.98	13	48.35	47.35	1.2	4,166	0.03%
2023/07/12	1	48.25	6	48.39	48.10	-5	4,123	-0.12%
2023/07/11	16	47.93	2	48.00	47.80	14	4,014	0.35%
2023/07/06	9	47.61	4	47.69	47.75	5	3,922	0.13%
2023/07/05	0	0.00	2	47.10	47.35	-2	3,870	-0.05%
2023/07/04	1	46.85	3	46.93	46.75	-2	3,838	-0.05%
2023/07/03	4	47.40	7	47.46	47.30	-3	3,841	-0.08%
2023/06/30	0	0.00	0.1	47.20	47.30	-0.1	3,822	0.00%
2023/06/29	1	46.80	1	47.15	46.95	0	3,842	0.00%
2023/06/28	1.1	47.16	8.1	47.16	47.20	-7	3,834	-0.18%
2023/06/27	13.6	46.75	9	47.13	46.60	4.6	3,836	0.12%
2023/06/26	0	0.00	2	46.38	46.15	-2	3,751	-0.05%
2023/06/21	1	46.05	0	0.00	46.15	1	3,831	0.03%
2023/06/20	7	46.03	0	0.00	45.95	7	3,980	0.18%
2023/06/19	4	46.35	3	46.43	46.25	1	4,117	0.02%
2023/06/16	4	46.20	6	46.37	46.65	-2	4,269	-0.05%
2023/06/15	8	46.28	10.4	46.32	46.40	-2.4	4,270	-0.06%
2023/06/14	9	46.12	39	46.18	46.30	-30	4,244	-0.71%
2023/06/13	1	44.50	12	44.49	44.50	-11	4,099	-0.27%
2023/06/12	3	43.77	3	44.03	43.85	0	4,195	0.00%
2023/06/09	0	0.00	4	43.80	43.90	-4	4,224	-0.09%
2023/06/08	3	44.28	0	0.00	44.05	3	4,254	0.07%
2023/06/07	5	44.92	3	44.82	45.20	2	4,335	0.05%
2023/06/05	0	0.00	8	45.39	45.40	-8	4,430	-0.18%
2023/06/02	0	0.00	6	45.00	44.75	-6	4,433	-0.14%
2023/05/31	4	44.89	2	45.10	44.95	2	4,466	0.04%
2023/05/30	1	44.50	1	44.95	44.95	0	4,461	0.00%
2023/05/29	0	0.00	0.5	44.80	44.80	-0.5	4,461	-0.01%
2023/05/25	0	0.00	0.1	44.02	44.05	-0.1	4,447	0.00%
2023/05/24	5.5	44.00	5	44.00	44.00	0.5	4,492	0.01%
2023/05/19	1	43.55	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	1	43.55	43.50	-1	4,597	-0.02%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/12	0	0.00	1	42.15	42.40	-1	4,730	-0.02%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	2	43.40	0	0.00	42.60	2	4,975	0.04%
2023/05/08	2	44.00	0	0.00	43.80	2	4,988	0.04%
2023/05/05	0	0.00	4	44.09	43.95	-4	5,039	-0.08%
2023/05/04	1	44.00	0	0.00	43.95	1	5,109	0.02%
2023/04/28	2	43.20	0	0.00	43.20	2	5,378	0.04%
2023/04/26	4	42.23	0	0.00	42.50	4	5,334	0.08%
2023/04/25	3	42.80	0	0.00	42.55	3	5,320	0.06%
2023/04/24	3.2	43.55	1	43.65	43.55	2.2	5,314	0.04%
2023/04/21	6	44.30	2	44.75	44.10	4	5,301	0.08%
2023/04/20	2	45.35	3	45.62	45.15	-1	5,273	-0.02%
2023/04/19	19	45.51	2	45.53	45.25	17	5,337	0.32%
2023/04/18	0	0.00	1	46.15	46.15	-1	5,261	-0.02%
2023/04/17	10	46.17	0	0.00	46.15	10	5,238	0.19%
2023/04/14	2	46.65	1	46.80	46.70	1	5,182	0.02%
2023/04/13	4	47.48	11	47.55	46.85	-7	5,147	-0.14%
2023/04/12	13	47.78	2	48.33	48.35	11	5,035	0.22%
2023/04/11	2	48.50	1	48.80	48.30	1	4,993	0.02%
2023/04/10	0	0.00	18	48.21	48.65	-18	4,980	-0.36%
2023/04/07	0	0.00	1	48.10	47.90	-1	4,918	-0.02%
2023/04/06	3	47.88	0.2	47.80	47.60	2.8	4,906	0.06%
2023/03/31	1	48.70	1	49.10	48.50	0	4,867	0.00%
2023/03/30	0	0.00	3	48.65	48.65	-3	4,837	-0.06%
2023/03/29	2.1	47.96	3	48.00	48.00	-1	4,819	-0.02%
2023/03/28	7	48.34	3	49.08	48.10	4	4,807	0.08%
2023/03/27	6	48.53	3	48.70	48.90	3	4,706	0.06%
2023/03/24	5.1	49.45	4.1	49.44	49.35	1	4,633	0.02%
2023/03/23	9	48.78	5	49.01	49.55	4	4,531	0.09%
2023/03/22	7	48.22	8	48.65	48.90	-1	4,355	-0.02%
2023/03/21	10.2	48.09	25	48.05	47.70	-14.8	4,191	-0.35%
2023/03/20	0	0.00	14	47.25	47.20	-14	4,007	-0.35%
2023/03/17	0	0.00	5	46.30	46.20	-5	3,945	-0.13%
2023/03/16	22.1	46.43	4	46.55	46.45	18.1	3,860	0.47%
2023/03/15	0	0.00	1.4	46.28	45.95	-1.4	3,782	-0.04%
2023/03/14	0	0.00	8	44.35	44.90	-8	3,738	-0.21%
2023/03/13	10	44.55	0	0.00	44.75	10	3,733	0.27%
2023/03/10	4	46.40	2	46.18	45.40	2	3,731	0.05%
2023/03/09	2	46.55	1	46.70	46.20	1	3,782	0.03%
2023/03/08	2	46.85	1	45.65	46.90	1	3,772	0.03%
2023/03/07	5.1	46.22	2	46.10	46.10	3.1	3,742	0.08%
2023/03/06	0	0.00	1	45.95	46.05	-1	3,738	-0.03%
2023/03/03	1	44.80	16	44.85	45.00	-15	3,738	-0.40%
2023/02/24	3	44.80	2	44.90	44.90	1	3,889	0.03%
2023/02/23	0	0.00	5	45.30	45.35	-5	3,899	-0.13%
2023/02/22	12	44.99	42	45.02	45.15	-30	3,948	-0.76%
2023/02/21	2	45.90	26	45.99	45.85	-24	3,949	-0.61%
2023/02/20	0	0.00	1	46.30	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	4	46.14	46.25	-4	4,126	-0.10%
2023/02/16	2	46.43	12	45.82	46.45	-10	4,165	-0.24%
2023/02/15	1	44.80	10	45.05	45.05	-9	4,284	-0.21%
2023/02/14	3	45.15	0	0.00	45.05	3	4,354	0.07%
2023/02/13	10	45.15	26	45.29	45.15	-16	4,433	-0.36%
2023/02/10	3	45.72	0	0.00	45.70	3	4,528	0.07%
2023/02/09	4	46.73	10	46.78	46.65	-6	4,594	-0.13%
2023/02/08	8	46.45	3	46.65	46.15	5	4,578	0.11%
2023/02/07	3	45.93	6	46.12	46.20	-3	4,562	-0.07%
2023/02/06	5	45.00	2	45.03	44.70	3	4,616	0.06%
2023/02/03	22	45.49	2	45.88	45.55	20	4,610	0.43%
2023/02/02	3.5	46.06	5	46.20	46.10	-1.5	4,610	-0.03%
2023/02/01	9	45.32	5	45.43	45.50	4	4,585	0.09%
2023/01/31	5.1	44.43	4	44.85	44.85	1.1	4,618	0.02%
2023/01/30	6	44.17	1	44.45	44.50	5	4,570	0.11%
2023/01/17	0	0.00	1	42.00	42.10	-1	4,472	-0.02%
2023/01/16	1	42.20	21	41.87	42.20	-20	4,562	-0.44%
2023/01/13	1	42.75	10	41.85	41.80	-9	4,593	-0.20%
2023/01/12	2	42.65	1	42.65	42.55	1	4,600	0.02%
2023/01/11	0	0.00	5	43.51	43.40	-5	4,613	-0.11%
2023/01/10	0	0.00	4	43.80	43.90	-4	4,666	-0.09%
2023/01/09	16	44.07	5	43.64	44.25	11	4,683	0.23%
2023/01/06	2	42.33	5	42.30	42.50	-3	4,652	-0.06%
2023/01/05	0	0.00	1	41.80	41.65	-1	4,758	-0.02%
2023/01/03	3	41.10	7	40.90	41.45	-4	4,896	-0.08%
2022/12/30	4	41.05	2	41.60	40.80	2	4,942	0.04%
2022/12/29	0	0.00	1	40.60	41.00	-1	5,014	-0.02%
2022/12/28	2	41.06	0	0.00	40.75	2	5,203	0.04%
2022/12/27	4	42.15	4	42.41	42.15	0	5,257	0.00%
2022/12/26	2	41.83	1	41.95	41.80	1	5,361	0.02%
2022/12/23	2	41.85	4	41.73	41.80	-2	5,471	-0.04%
2022/12/21	4	41.78	0	0.00	41.65	4	5,752	0.07%
2022/12/20	3	42.23	0	0.00	41.85	3	6,069	0.05%
2022/12/19	0	0.00	1	43.45	43.40	-1	6,280	-0.02%
2022/12/16	4	43.73	7	43.91	43.65	-3	6,368	-0.05%
2022/12/14	1	44.65	0	0.00	44.80	1	6,467	0.02%
2022/12/13	1	43.85	0.3	44.00	43.85	0.7	6,483	0.01%
2022/12/12	0	0.00	5	43.79	43.75	-5	6,505	-0.08%
2022/12/09	2	44.75	0	0.00	44.25	2	6,550	0.03%
2022/12/08	4	44.74	4	44.83	44.85	0	6,563	0.00%
2022/12/07	3	45.27	7	44.91	44.75	-4	6,595	-0.06%
2022/12/06	2	47.05	2	45.95	46.00	0	6,609	0.00%
2022/12/05	0	0.00	1	47.85	47.70	-1	6,613	-0.02%
2022/12/02	3	47.73	0	0.00	47.60	3	6,622	0.05%
2022/12/01	4	47.63	11	47.84	47.70	-7	6,644	-0.11%
2022/11/30	7	45.72	6	46.05	45.95	1	6,594	0.02%
2022/11/29	1	44.40	1	44.70	45.20	0	6,728	0.00%
2022/11/28	0	0.00	4	45.88	45.55	-4	6,740	-0.06%
2022/11/25	4	45.90	5	46.46	45.90	-1	6,802	-0.01%
2022/11/24	8	46.09	15	46.30	46.50	-7	6,820	-0.10%
2022/11/23	8	45.83	6	45.33	45.20	2	6,795	0.03%
2022/11/22	0	0.00	3	45.65	45.65	-3	6,842	-0.04%
2022/11/21	4	45.98	3	46.05	45.85	1	7,128	0.01%
2022/11/18	0	0.00	1	45.85	45.65	-1	7,432	-0.01%
2022/11/16	0	0.00	0	45.55	46.10	0	7,464	0.00%
2022/11/15	3	45.60	2.5	45.68	46.00	0.5	7,430	0.01%
2022/11/14	2	44.95	3	44.95	45.00	-1	7,468	-0.01%
2022/11/11	8	45.31	7	44.95	44.75	1	7,530	0.01%
2022/11/10	7	43.76	8	43.76	43.80	-1	7,430	-0.01%
2022/11/09	1	43.05	30	42.94	43.00	-29	7,527	-0.39%
2022/11/08	28	42.51	2	42.80	42.25	26	7,570	0.34%
2022/11/07	8	42.11	11	42.27	42.35	-3	7,805	-0.04%
2022/11/04	4	42.10	5	41.84	42.20	-1	8,032	-0.01%
2022/11/03	2	40.88	7	41.36	41.40	-5	8,027	-0.06%
2022/11/02	10	40.82	10	40.98	41.00	0	8,098	0.00%
2022/11/01	0.7	40.30	2	40.23	40.20	-1.3	8,034	-0.02%
2022/10/31	1	40.10	15	39.92	39.90	-14	8,129	-0.17%
2022/10/28	12	39.17	7	39.38	39.05	5	8,131	0.06%
2022/10/27	4	39.70	31	39.13	39.95	-27	8,121	-0.33%
2022/10/26	1	37.60	1	37.95	37.60	0	8,063	0.00%
2022/10/25	22	38.47	2	38.78	38.30	20	8,072	0.25%
2022/10/24	4	39.53	21	40.20	38.95	-17	8,111	-0.21%
2022/10/20	5	38.91	4	39.00	38.70	1	8,089	0.01%
2022/10/19	21	39.68	4	39.58	39.00	17	8,105	0.21%
2022/10/18	13	39.73	2	39.55	39.55	11	8,090	0.14%
2022/10/17	0	0.00	11	38.30	39.80	-11	8,162	-0.13%
2022/10/14	13	38.91	9	38.71	38.95	4	8,231	0.05%
2022/10/13	7	37.03	21	37.13	36.40	-14	8,282	-0.17%
2022/10/12	2	38.50	4	38.80	38.70	-2	8,242	-0.02%
2022/10/11	4	38.39	1	38.40	38.40	3	8,291	0.04%
2022/10/07	26	40.46	26	40.58	40.60	0	8,336	0.00%
2022/10/06	12	41.62	0	0.00	41.10	12	8,352	0.14%
2022/10/05	18.3	41.52	17	40.91	40.80	1.3	8,345	0.02%
2022/10/03	2	38.13	3	38.53	38.60	-1	8,391	-0.01%
2022/09/30	3	38.68	1	38.15	39.45	2	8,407	0.02%
2022/09/29	4	38.80	2	39.10	38.30	2	8,428	0.02%
2022/09/28	5	38.52	3	38.12	37.90	2	8,439	0.02%
2022/09/27	2	38.65	23.5	38.25	40.30	-21.5	8,331	-0.26%
2022/09/26	15	41.36	7	40.80	40.15	8	8,083	0.10%
2022/09/23	9	44.88	6	45.10	44.60	3	7,976	0.04%
2022/09/22	10	45.12	2	45.65	45.80	8	7,992	0.10%
2022/09/21	5	45.80	1	45.65	45.35	4	7,978	0.05%
2022/09/20	2	47.20	1	47.05	46.60	1	7,971	0.01%
2022/09/19	5	47.20	2	47.20	46.80	3	8,015	0.04%
2022/09/16	10.1	47.78	2	47.38	47.25	8.1	8,045	0.10%
2022/09/15	6	48.57	3	49.02	48.25	3	8,114	0.04%
2022/09/14	8.2	48.39	14	47.75	48.80	-5.8	8,186	-0.07%
2022/09/13	1	49.30	8	49.03	48.90	-7	8,228	-0.09%
2022/09/12	1	49.15	13	49.44	49.30	-12	8,309	-0.14%
2022/09/08	1	48.00	1	47.80	48.00	0	8,404	0.00%
2022/09/07	3	46.55	1	46.80	46.50	2	8,480	0.02%
2022/09/06	15	48.20	4	48.01	47.30	11	8,494	0.13%
2022/09/05	11	48.96	4	49.88	48.50	7	8,483	0.08%
2022/09/02	9	51.58	7	51.43	51.00	2	8,479	0.02%
2022/09/01	10	50.82	5	51.10	51.10	5	8,484	0.06%
2022/08/31	5	51.40	8.1	52.10	52.20	-3.1	8,464	-0.04%
2022/08/30	15	51.75	2	51.40	52.00	13	8,477	0.15%
2022/08/29	1	50.60	3	50.73	50.70	-2	8,441	-0.02%
2022/08/26	14	53.23	4	53.35	52.70	10	8,393	0.12%
2022/08/25	30	53.09	5	52.66	53.60	25	8,176	0.31%
2022/08/23	0	0.00	2	50.45	50.70	-2	8,204	-0.02%
2022/08/22	3	50.80	2	51.15	50.80	1	8,484	0.01%
2022/08/19	3	51.70	3	52.07	51.60	0	8,626	0.00%
2022/08/18	1	51.00	11	51.34	51.50	-10	8,886	-0.11%
2022/08/17	2	50.85	1	50.90	50.90	1	8,984	0.01%
2022/08/16	6	51.13	10	51.44	51.00	-4	9,064	-0.04%
2022/08/15	4	50.05	0	0.00	50.20	4	8,954	0.04%
2022/08/12	20	50.19	41	50.57	50.30	-21	8,964	-0.23%
2022/08/11	27	49.81	19	49.58	49.60	8	8,792	0.09%
2022/08/10	1	47.60	6	47.51	47.60	-5	8,698	-0.06%
2022/08/09	5	46.95	4	47.06	47.10	1	8,845	0.01%
2022/08/08	3	45.57	3.4	45.91	45.95	-0.4	9,344	0.00%
2022/08/05	7	46.14	0	0.00	46.50	7	9,800	0.07%
2022/08/04	6	44.65	6	45.22	45.30	0	9,801	0.00%
2022/08/02	1	45.70	0	0.00	45.45	1	10,187	0.01%
2022/08/01	3	47.50	3	47.15	47.15	0	10,426	0.00%
2022/07/29	3	48.00	0	0.00	47.75	3	10,543	0.03%
2022/07/28	0	0.00	3	47.35	47.00	-3	10,780	-0.03%
2022/07/27	4	45.90	9.4	46.54	47.15	-5.4	10,957	-0.05%
2022/07/26	8	46.62	2	45.98	45.90	6	10,981	0.05%
2022/07/25	0	0.00	1	47.45	47.55	-1	11,009	-0.01%
2022/07/22	14.1	48.64	6	48.59	48.10	8.1	11,136	0.07%
2022/07/21	7	48.17	23	48.48	48.95	-16	11,207	-0.14%
2022/07/20	10	47.41	15	47.50	47.25	-5	11,225	-0.04%
2022/07/19	3	46.20	8	46.25	46.55	-5	11,345	-0.04%
2022/07/18	12	48.00	1	48.20	48.20	11	11,402	0.10%
2022/07/15	10	47.28	10	46.96	47.55	0	11,364	0.00%
2022/07/14	8	45.21	12.1	45.91	46.15	-4.1	11,335	-0.04%
2022/07/13	6	45.35	1.1	45.66	44.80	4.9	11,443	0.04%
2022/07/12	8	44.83	4	44.93	44.00	4	11,600	0.03%
2022/07/11	11	47.05	6	47.42	47.30	5	11,749	0.04%
2022/07/08	0	0.00	10	46.18	46.40	-10	11,789	-0.08%
2022/07/07	8	44.44	11	44.84	44.90	-3	11,800	-0.03%
2022/07/06	1	45.10	13	43.51	43.30	-12	12,100	-0.10%
2022/07/05	4	45.54	5	45.22	46.00	-1	12,371	-0.01%
2022/07/04	9	44.83	6	44.35	44.55	3	12,364	0.02%
2022/07/01	8	47.50	6	46.83	45.05	2	12,365	0.02%
2022/06/30	4	49.21	10	48.21	48.05	-6	12,273	-0.05%
2022/06/29	15	50.37	0	0.00	50.50	15	12,324	0.12%
2022/06/28	27	50.97	3	50.90	51.00	24	12,440	0.19%
2022/06/27	4	52.33	3	52.43	52.40	1	12,592	0.01%
2022/06/24	0.1	49.95	1	50.50	50.50	-0.9	12,776	-0.01%
2022/06/23	8	49.78	1	49.50	49.95	7	13,229	0.05%
2022/06/22	17	50.50	9	50.82	50.20	8	14,000	0.06%
2022/06/21	4	51.28	35	51.37	52.40	-31	14,530	-0.21%
2022/06/20	26.1	50.62	11	50.42	50.20	15.1	14,839	0.10%
2022/06/17	8	52.28	9	52.64	52.60	-1	14,885	-0.01%
2022/06/16	6	56.35	2	55.25	54.60	4	14,888	0.03%
2022/06/15	1	57.60	1	57.30	57.00	0	14,993	0.00%
2022/06/14	5	58.00	9	57.89	58.40	-4	15,309	-0.03%
2022/06/13	5	57.78	2	57.60	57.70	3	15,378	0.02%
2022/06/10	0	0.00	10	60.50	60.50	-10	15,371	-0.07%
2022/06/09	2	61.05	3	61.40	61.00	-1	15,626	-0.01%
2022/06/08	1	61.80	3	61.63	60.80	-2	15,664	-0.01%
2022/06/07	0	0.00	1	61.00	61.30	-1	15,905	-0.01%
2022/06/02	2	61.60	1	61.90	61.60	1	16,288	0.01%
2022/06/01	10	61.61	18	61.57	61.60	-8	16,483	-0.05%
2022/05/31	26	62.47	17	62.74	62.30	9	16,488	0.05%
2022/05/30	5	62.22	22	62.46	62.00	-17	16,441	-0.10%
2022/05/27	10	60.85	17.4	61.07	60.70	-7.4	16,268	-0.05%
2022/05/26	23	60.27	30	60.60	60.00	-7	16,175	-0.04%
2022/05/25	27	59.51	8	59.04	59.80	19	15,883	0.12%
2022/05/24	14	58.34	6	58.13	57.50	8	15,892	0.05%
2022/05/23	2	59.70	2	59.55	59.40	0	15,785	0.00%
2022/05/20	11	59.02	13	59.22	59.60	-2	15,830	-0.01%
2022/05/19	8	57.76	12	58.76	59.60	-4	15,801	-0.03%
2022/05/18	29	59.54	35.3	59.32	59.30	-6.3	15,781	-0.04%
2022/05/17	15	59.05	7	59.16	60.10	8	15,738	0.05%
2022/05/16	45	60.45	52.2	59.50	58.60	-7.2	15,715	-0.05%
2022/05/13	67.3	59.52	72	58.72	59.70	-4.7	15,340	-0.03%
2022/05/12	25.3	56.06	6	55.70	55.50	19.3	15,166	0.13%
2022/05/11	49	57.26	6	57.05	56.90	43	15,825	0.27%
2022/05/10	12	55.98	9	56.69	58.00	3	16,239	0.02%
2022/05/09	24	56.25	33	57.01	56.60	-9	16,322	-0.06%
2022/05/06	17	55.48	7	55.50	55.50	10	16,342	0.06%
2022/05/05	69.1	56.97	81	57.51	57.80	-11.9	16,717	-0.07%
2022/05/04	20	55.13	2	55.65	55.60	18	16,714	0.11%
2022/05/03	0	0.00	2	55.20	55.50	-2	16,822	-0.01%
2022/04/29	9	54.99	30	54.80	54.30	-21	17,101	-0.12%
2022/04/28	12	54.63	10	54.89	54.70	2	17,318	0.01%
2022/04/27	19	52.14	20.1	52.84	53.80	-1.1	17,354	-0.01%
2022/04/26	6	55.08	5	55.10	54.70	1	17,287	0.01%
2022/04/25	14.1	55.05	10	54.48	54.20	4.1	17,357	0.02%
2022/04/22	6.3	58.40	1	58.90	57.90	5.2	17,523	0.03%
2022/04/21	3	59.93	0	0.00	59.90	3	17,766	0.02%
2022/04/20	3	59.67	6	59.28	58.90	-3	18,011	-0.02%
2022/04/19	5	60.16	2	60.75	59.30	3	18,412	0.02%
2022/04/18	14	59.44	18	59.59	59.00	-4	18,403	-0.02%
2022/04/15	14	59.33	10	58.48	58.40	4	18,432	0.02%
2022/04/14	5	61.58	1	60.90	60.80	4	18,655	0.02%
2022/04/13	4	62.05	12	62.07	62.40	-8	18,634	-0.04%
2022/04/12	16	62.29	3	61.73	60.90	13	18,821	0.07%
2022/04/11	35.5	65.73	27.5	64.47	62.60	8	18,728	0.04%
2022/04/08	12	68.21	15	67.73	68.00	-3	18,893	-0.02%
2022/04/07	9	68.97	10	68.65	68.00	-1	18,970	-0.01%
2022/04/06	2	68.50	0	0.00	69.40	2	19,232	0.01%
2022/04/01	15.1	67.65	7	68.24	69.00	8.1	19,662	0.04%
2022/03/31	15	69.11	6	69.03	68.90	9	19,841	0.05%
2022/03/30	27	70.40	10	70.33	69.80	17	19,946	0.09%
2022/03/29	38.1	70.06	35	69.87	70.00	3.1	20,416	0.02%
2022/03/28	36.1	68.55	12	69.51	70.50	24.1	20,327	0.12%
2022/03/25	131.6	72.80	105.1	73.37	71.10	26.5	20,092	0.13%	大買/大賣/
2022/03/24	50.3	76.39	23	75.87	76.30	27.3	19,374	0.14%
2022/03/23	56.1	78.51	49	78.73	79.00	7.1	19,064	0.04%
2022/03/22	5.1	76.92	9	76.98	77.20	-4	19,631	-0.02%
2022/03/21	7	76.47	5	76.36	75.80	2	19,753	0.01%
2022/03/18	39	75.22	27	75.21	75.30	12	20,122	0.06%
2022/03/17	22.5	74.43	41.1	74.04	74.90	-18.6	20,327	-0.09%
2022/03/16	12	70.87	7	70.99	70.40	5	20,662	0.02%
2022/03/15	22	70.71	6	70.57	70.20	16	21,408	0.07%
2022/03/14	26	72.82	22.1	72.54	72.50	3.9	23,269	0.02%
2022/03/11	8	70.49	5	70.72	71.40	3	23,531	0.01%
2022/03/10	28	71.64	14	71.77	71.70	14	24,096	0.06%
2022/03/09	10	69.04	4	69.23	68.60	6	24,579	0.02%
2022/03/08	9.1	69.92	69	69.53	68.10	-59.9	25,744	-0.23%
2022/03/07	18	72.92	16	71.99	72.00	2	27,870	0.01%
2022/03/04	15	76.55	14	77.14	76.50	1	30,560	0.00%
2022/03/03	12	77.22	13	77.68	77.40	-1	32,162	0.00%
2022/03/02	17	75.64	6	75.72	76.30	11	33,425	0.03%
2022/03/01	2	74.05	2	73.70	75.20	0	35,505	0.00%
2022/02/25	19	72.63	24	72.24	72.40	-5	37,159	-0.01%
2022/02/24	13	72.94	7	71.79	71.50	6	37,706	0.02%
2022/02/23	10	75.17	25	75.70	75.80	-15	38,556	-0.04%
2022/02/22	18	75.57	32	74.80	74.90	-14	38,753	-0.04%
2022/02/21	6	77.62	3	77.40	77.30	3	38,827	0.01%
2022/02/18	7	76.17	13	77.49	78.30	-6	39,120	-0.02%
2022/02/17	39	77.70	6	77.18	77.00	33	39,815	0.08%
2022/02/16	25	78.61	27	78.94	78.10	-2	39,830	-0.01%
2022/02/15	29	78.64	25	78.81	77.80	4	40,095	0.01%
2022/02/14	23	78.31	15	77.99	77.80	8	40,215	0.02%
2022/02/11	49	79.16	51.2	79.61	79.70	-2.2	40,771	-0.01%
2022/02/10	38	76.34	56	77.30	78.10	-18	40,750	-0.04%
2022/02/09	31	74.71	25	74.70	74.70	6	40,664	0.01%
2022/02/08	42	73.14	40	72.73	73.00	2	41,039	0.00%
2022/02/07	33.1	73.43	19	73.22	73.40	14.1	40,868	0.03%
2022/01/26	18	75.62	19.5	75.92	76.80	-1.5	40,695	0.00%
2022/01/25	6	76.03	9	75.90	75.40	-3	41,051	-0.01%
2022/01/24	11	74.42	16	73.61	75.30	-5	41,508	-0.01%
2022/01/21	31.6	74.62	7	73.66	73.10	24.6	41,929	0.06%
2022/01/20	9	76.68	8	77.14	77.60	1	41,885	0.00%
2022/01/19	15	76.99	3	77.00	77.10	12	41,826	0.03%
2022/01/18	11.6	79.43	11	79.42	78.60	0.6	41,937	0.00%
2022/01/17	21	78.93	20	78.82	79.30	1	41,950	0.00%
2022/01/14	12.1	77.47	5	77.42	78.10	7.1	42,033	0.02%
2022/01/13	9	80.03	11	79.93	79.60	-2	42,427	0.00%
2022/01/12	12.1	79.80	13.1	80.03	78.20	-1	42,420	0.00%
2022/01/11	5	79.02	6.1	79.51	78.30	-1.1	42,167	0.00%
2022/01/10	2	79.55	8.1	80.07	80.00	-6.1	42,243	-0.01%
2022/01/07	37.1	80.16	33	78.58	78.50	4.1	42,337	0.01%
2022/01/06	8.5	82.35	24.1	82.04	82.90	-15.6	41,989	-0.04%
2022/01/05	5	83.34	47.1	83.41	82.50	-42.1	42,144	-0.10%
2022/01/04	26	85.38	16.1	85.15	85.50	9.9	42,220	0.02%
2022/01/03	27.1	86.19	24	85.64	84.80	3.1	42,114	0.01%
2021/12/30	18	85.19	17	85.38	85.50	1	42,011	0.00%
2021/12/29	22	85.25	16.1	85.28	85.00	5.9	42,044	0.01%
2021/12/28	34.1	85.06	42	84.93	84.20	-7.9	41,934	-0.02%
2021/12/27	30	84.66	20	84.91	84.70	10	41,756	0.02%
2021/12/24	11	83.73	8	83.50	82.50	3	41,692	0.01%
2021/12/23	95.1	84.33	272	84.76	83.20	-176.9	41,679	-0.42%	大賣/鉅額交易
2021/12/22	5	81.88	7	81.23	81.00	-2	41,410	0.00%
2021/12/21	50	81.26	19.1	81.22	81.20	30.9	41,428	0.07%
2021/12/20	52	82.59	7	82.69	82.20	45	41,361	0.11%
2021/12/17	39	82.83	19	82.48	82.40	20	41,536	0.05%
2021/12/16	60	85.15	34	85.50	84.50	26	41,773	0.06%
2021/12/15	21	81.51	16	81.68	81.80	5	41,044	0.01%
2021/12/14	5.1	80.94	8.2	81.50	81.60	-3.1	41,013	-0.01%
2021/12/13	108	83.63	28	83.13	82.80	80	40,747	0.20%	大買/
2021/12/10	54.2	85.29	72	84.38	84.90	-17.8	40,474	-0.04%
2021/12/09	114.3	85.66	40	85.85	84.60	74.3	39,901	0.19%	大買/
2021/12/08	80.2	87.69	275.1	87.37	88.40	-194.9	39,235	-0.50%	大賣/鉅額交易
2021/12/07	33	83.63	23.1	83.58	84.30	9.9	37,600	0.03%
2021/12/06	150	83.89	21	83.83	83.30	129	37,365	0.35%	大買/鉅額交易
2021/12/03	82	85.57	153.2	86.21	86.50	-71.2	37,287	-0.19%	大賣/
2021/12/02	186	85.88	135	86.45	85.40	51	37,252	0.14%	大買/大賣/
2021/12/01	176.1	85.21	138	86.06	86.70	38.1	36,316	0.10%	大買/大賣/
2021/11/30	139.2	85.47	151.4	84.87	81.80	-12.2	34,565	-0.04%	大買/大賣/
2021/11/29	78.2	79.40	89	80.90	84.90	-10.8	32,731	-0.03%
2021/11/26	120	77.73	49.5	78.35	77.20	70.5	31,324	0.23%	大買/
2021/11/25	138.1	77.44	129.8	77.59	79.70	8.3	30,253	0.03%	大買/大賣/
2021/11/24	19	75.82	127.7	76.24	76.40	-108.7	28,302	-0.38%	大賣/鉅額交易
2021/11/23	30.5	70.43	12.1	70.06	69.50	18.4	27,223	0.07%
2021/11/22	27.1	69.84	47.9	70.19	71.20	-20.8	27,501	-0.08%
2021/11/19	10	67.85	14.2	68.28	67.30	-4.2	27,702	-0.02%
2021/11/18	21	68.60	20.1	67.90	67.70	0.9	27,758	0.00%
2021/11/17	4	68.80	23	68.60	68.90	-19	27,904	-0.07%
2021/11/16	69	69.43	84	68.88	68.20	-15	27,849	-0.05%
2021/11/15	6	67.42	10	67.67	67.40	-4	27,355	-0.01%
2021/11/12	24	67.54	18	67.72	66.80	6	27,411	0.02%
2021/11/11	38	68.78	7	69.04	68.60	31	27,191	0.11%
2021/11/10	44.2	69.72	105.3	70.10	69.60	-61.2	27,049	-0.23%	大賣/
2021/11/09	40.3	68.56	91.3	68.56	68.30	-51	26,377	-0.19%
2021/11/08	36	67.63	17.3	67.81	66.60	18.7	25,834	0.07%
2021/11/05	43	67.02	95.1	67.22	66.30	-52.1	25,599	-0.20%
2021/11/04	17	64.76	5	64.58	64.70	12	25,211	0.05%
2021/11/03	16.1	64.53	7.1	63.94	64.10	9	25,388	0.04%
2021/11/02	25.9	67.64	31	67.09	65.50	-5.1	25,396	-0.02%
2021/11/01	45.3	67.37	47.5	67.53	68.00	-2.2	25,138	-0.01%
2021/10/29	25.1	64.17	56	63.99	64.20	-30.9	24,825	-0.12%
2021/10/28	18.3	62.16	11	62.74	61.60	7.3	24,286	0.03%
2021/10/27	7	62.00	6	61.97	62.10	1	24,335	0.00%
2021/10/26	22	61.71	21	61.82	61.20	1	24,811	0.00%
2021/10/25	9	61.11	4.1	60.89	61.60	4.9	25,087	0.02%
2021/10/22	41	62.05	30	62.11	62.00	11	25,756	0.04%
2021/10/21	36	61.43	46.1	61.70	60.50	-10.1	26,940	-0.04%
2021/10/20	21.3	58.62	5	58.84	58.30	16.3	27,151	0.06%
2021/10/19	13	57.35	14	57.50	57.10	-1	27,572	0.00%
2021/10/18	12	57.70	11.4	57.18	56.80	0.6	28,329	0.00%
2021/10/15	10	57.71	11	58.65	58.80	-1	28,865	0.00%
2021/10/14	1	55.90	7.5	55.32	55.10	-6.5	29,007	-0.02%
2021/10/13	27.7	57.46	21.2	56.60	54.90	6.5	29,386	0.02%
2021/10/12	32.1	58.31	10	58.80	57.70	22.1	29,393	0.08%
2021/10/08	11	61.24	17	61.31	61.30	-6	29,452	-0.02%
2021/10/07	21	61.73	13	62.09	62.10	8	29,875	0.03%
2021/10/06	9.9	59.51	8	59.21	58.50	1.9	31,380	0.01%
2021/10/05	5	58.80	4	59.48	60.40	1	32,249	0.00%
2021/10/04	30.1	61.23	26	61.10	58.20	4.1	32,428	0.01%
2021/10/01	13	61.10	7	61.29	60.50	6	33,205	0.02%
2021/09/30	20.2	63.23	16	63.41	63.60	4.2	34,625	0.01%
2021/09/29	46.5	63.77	13.1	64.31	63.20	33.5	34,630	0.10%
2021/09/28	25	67.38	2.1	67.41	67.10	22.9	34,636	0.07%
2021/09/27	9	68.79	7	69.36	68.10	2	34,805	0.01%
2021/09/24	21	69.96	21	70.61	69.00	0	35,209	0.00%
2021/09/23	83.1	70.33	17	70.21	69.60	66.1	35,387	0.19%
2021/09/22	5	69.40	19	68.99	69.30	-14	35,842	-0.04%
2021/09/17	14	68.72	9	68.89	69.40	5	36,073	0.01%
2021/09/16	45.2	68.50	41	68.77	69.00	4.2	36,748	0.01%
2021/09/15	2	67.50	24	67.00	67.10	-22	37,667	-0.06%
2021/09/14	2	68.20	1	69.20	68.10	1	39,322	0.00%
2021/09/13	13	69.07	14	68.76	68.30	-1	40,604	0.00%
2021/09/10	19	67.94	17	68.13	69.30	2	41,229	0.00%
2021/09/09	15.5	67.11	21	66.57	67.00	-5.5	43,160	-0.01%
2021/09/08	50.2	66.13	92	65.55	65.00	-41.8	43,523	-0.10%
2021/09/07	42.5	68.62	35.1	68.69	68.60	7.4	43,238	0.02%
2021/09/06	33.3	70.58	22	70.91	70.60	11.3	42,950	0.03%
2021/09/03	51	71.50	129.3	70.99	72.00	-78.3	42,853	-0.18%	大賣/
2021/09/02	173.1	71.49	124.7	71.92	68.80	48.5	43,072	0.11%	大買/大賣/
2021/09/01	66	69.74	86.1	70.44	70.70	-20.1	42,978	-0.05%
2021/08/31	30	70.02	46	70.13	70.40	-16	43,744	-0.04%
2021/08/30	13.5	69.68	10	69.64	69.60	3.5	43,580	0.01%
2021/08/27	46	69.35	40	70.20	68.70	6	43,718	0.01%
2021/08/26	9	69.70	21.1	69.85	70.20	-12.1	43,464	-0.03%
2021/08/25	73	68.64	96.4	68.41	68.70	-23.4	42,798	-0.05%
2021/08/24	39	65.21	17	65.32	64.60	22	41,825	0.05%
2021/08/23	24	64.40	21.1	64.64	64.90	3	41,991	0.01%
2021/08/20	55	62.18	58	61.71	62.00	-3	42,002	-0.01%
2021/08/19	34.2	61.64	41	61.56	60.00	-6.9	42,029	-0.02%
2021/08/18	45	58.43	20	57.88	60.30	25	42,809	0.06%
2021/08/17	3	59.47	5	58.02	56.00	-2	42,930	0.00%
2021/08/16	10	59.49	14	60.01	59.20	-4	42,830	-0.01%
2021/08/13	10.1	60.86	8	62.10	59.80	2.1	42,736	0.00%
2021/08/12	8	62.81	2	62.80	63.00	6	42,761	0.01%
2021/08/11	21	62.60	6	62.33	63.00	15	42,854	0.04%
2021/08/10	9.1	63.63	63.3	64.97	62.70	-54.2	42,903	-0.13%
2021/08/09	32.5	67.40	9	67.16	65.50	23.5	43,104	0.05%
2021/08/06	31	69.80	43	70.61	69.30	-12	43,250	-0.03%
2021/08/05	18	71.31	42.5	71.64	71.60	-24.5	43,441	-0.06%
2021/08/04	26.1	70.55	22	70.70	69.70	4.1	43,842	0.01%
2021/08/03	5	69.32	31	69.28	69.00	-26	43,935	-0.06%
2021/08/02	38	68.96	31	69.33	68.70	7	44,212	0.02%
2021/07/30	64.8	70.85	45	71.04	69.80	19.8	44,358	0.04%
2021/07/29	16	69.64	26.5	71.06	71.80	-10.5	44,148	-0.02%
2021/07/28	61.5	67.57	45.1	66.90	67.60	16.3	44,340	0.04%
2021/07/27	139	72.93	97.3	73.88	71.70	41.7	44,608	0.09%	大買/
2021/07/26	45.5	70.44	93.3	71.34	71.20	-47.8	43,726	-0.11%
2021/07/23	21	69.12	33.6	69.58	67.90	-12.6	43,313	-0.03%
2021/07/22	116.4	69.22	53.4	69.33	69.30	63	43,250	0.15%	大買/
2021/07/21	194.1	67.63	207.1	67.72	66.40	-13	43,084	-0.03%	大買/大賣/
2021/07/20	28.4	66.27	16	66.26	65.10	12.4	44,059	0.03%
2021/07/19	28.2	66.88	72.2	67.11	67.10	-44	45,994	-0.10%
2021/07/16	24.2	65.66	13	65.40	65.10	11.2	47,289	0.02%
2021/07/15	36	65.86	7.1	64.99	65.50	28.9	50,274	0.06%
2021/07/14	19.1	67.53	29	67.08	66.50	-9.9	51,027	-0.02%
2021/07/13	208.4	69.33	98	69.92	67.10	110.4	50,995	0.22%	大買/鉅額交易
2021/07/12	81.1	66.52	67.1	66.77	67.70	14	49,305	0.03%
2021/07/09	19	64.49	46	64.24	63.90	-27	48,631	-0.06%
2021/07/08	89	64.98	20	64.74	64.20	69	49,415	0.14%
2021/07/07	311	64.30	371.5	65.01	65.70	-60.5	49,823	-0.12%	大買/大賣/
2021/07/06	18.1	61.14	19	61.18	60.70	-0.9	49,067	0.00%
2021/07/05	50	62.13	12.2	62.11	62.00	37.9	50,883	0.07%
2021/07/02	18	60.24	110	60.59	61.30	-92	51,926	-0.18%	大賣/
2021/07/01	115	58.92	145	60.38	58.80	-30	52,148	-0.06%	大買/大賣/
2021/06/30	45	62.52	22	62.18	61.10	23	51,772	0.04%
2021/06/29	45	62.68	46	63.16	62.00	-1	51,477	0.00%
2021/06/28	38	61.01	16	61.18	61.00	22	50,641	0.04%
2021/06/25	85	61.96	62	62.51	60.90	23	50,287	0.05%
2021/06/24	50	63.25	55	62.98	62.80	-5	49,465	-0.01%
2021/06/23	133.2	62.23	137.4	62.18	64.50	-4.3	48,366	-0.01%	大買/大賣/
2021/06/22	82.5	60.54	63.1	60.52	59.60	19.4	46,598	0.04%
2021/06/21	79.7	58.49	94.1	58.56	59.20	-14.4	45,198	-0.03%
2021/06/18	126.1	58.94	131	59.48	58.00	-5	44,400	-0.01%	大買/大賣/
2021/06/17	26	55.51	107.6	55.69	56.50	-81.6	42,212	-0.19%	大賣/
2021/06/16	40	53.64	34	53.27	53.20	6	41,615	0.01%
2021/06/15	30	54.22	23	54.14	54.50	7	41,494	0.02%
2021/06/11	15.5	54.17	17	53.98	53.70	-1.5	41,405	0.00%
2021/06/10	67	55.77	47	55.27	55.10	20	41,386	0.05%
2021/06/09	106	54.93	50.5	55.00	54.50	55.5	40,538	0.14%	大買/
2021/06/08	50	54.06	31	54.44	53.40	19	39,603	0.05%
2021/06/07	25	50.73	24	51.50	52.30	1	38,610	0.00%
2021/06/04	56	52.03	9	52.44	51.50	47	38,533	0.12%
2021/06/03	4	52.08	24	52.03	52.70	-20	38,248	-0.05%
2021/06/02	7	50.93	3	51.90	50.70	4	37,984	0.01%
2021/06/01	17	52.02	17	51.70	51.60	0	37,889	0.00%
2021/05/28	23.1	51.08	25	51.22	50.80	-1.9	37,541	-0.01%
2021/05/27	44.2	49.50	41	50.11	50.00	3.2	37,595	0.01%
2021/05/26	88.1	50.64	65	50.20	49.65	23.1	38,069	0.06%
2021/05/25	34	47.00	32	49.07	49.35	2	37,991	0.01%
2021/05/24	8	44.96	3	45.05	44.90	5	37,818	0.01%
2021/05/21	2	43.55	4	43.96	44.10	-2	37,958	-0.01%
2021/05/20	4.1	43.82	10	43.66	42.90	-5.9	38,330	-0.02%
2021/05/19	22	44.45	15	45.40	45.55	7	38,318	0.02%
2021/05/18	0	0.00	0.2	45.30	45.15	-0.2	38,251	0.00%
2021/05/17	15	42.95	23	42.84	41.35	-8	38,136	-0.02%
2021/05/14	22	46.22	10	44.89	44.45	12	37,652	0.03%
2021/05/13	31	46.34	37	45.44	46.10	-6	37,223	-0.02%
2021/05/12	94	46.66	97.2	46.24	45.20	-3.2	36,716	-0.01%
2021/05/11	65.2	48.28	72	48.30	48.10	-6.8	35,969	-0.02%
2021/05/10	25.3	52.13	18.3	51.89	51.50	7	35,516	0.02%
2021/05/07	13	53.68	51	53.48	54.70	-38	35,156	-0.11%
2021/05/06	52	52.16	43	52.66	51.20	9	34,824	0.03%
2021/05/05	89	53.85	59	53.71	51.80	30	34,990	0.09%
2021/05/04	91.2	53.92	129	53.43	55.20	-37.9	34,372	-0.11%	大賣/
2021/05/03	57.1	57.57	56	56.19	54.90	1.1	33,362	0.00%
2021/04/29	71	57.51	35	57.87	58.00	36	32,885	0.11%
2021/04/28	26	57.85	44	57.26	56.90	-18	32,626	-0.06%
2021/04/27	64	56.43	24	56.84	56.10	40	32,409	0.12%
2021/04/26	117.3	59.75	65.2	60.06	58.80	52.1	31,778	0.16%	大買/
2021/04/23	152	57.10	149	57.86	58.30	3	30,344	0.01%	大買/大賣/
2021/04/22	115.1	56.63	113	55.14	53.00	2.1	29,151	0.01%	大買/大賣/
2021/04/21	225.7	56.40	231	56.80	56.40	-5.3	27,746	-0.02%	大買/大賣/
2021/04/20	49	51.27	125	51.43	52.90	-76	24,892	-0.31%	大賣/
2021/04/19	69.1	48.16	24	48.24	48.15	45.1	23,884	0.19%
2021/04/16	16	46.21	17	46.47	46.15	-1	23,470	0.00%
2021/04/15	31.1	46.10	33	46.62	46.50	-2	23,342	-0.01%
2021/04/14	64	47.05	46	47.32	46.55	18	23,124	0.08%
2021/04/13	55.2	50.22	44.4	50.08	48.20	10.8	22,165	0.05%
2021/04/12	38.1	49.63	58	49.66	48.60	-19.9	20,842	-0.10%
2021/04/09	56	49.16	81	49.40	48.55	-25	20,153	-0.12%
2021/04/08	61	45.75	70.4	46.43	48.00	-9.3	18,280	-0.05%
2021/04/07	52	43.37	26	43.53	43.65	26	17,193	0.15%
2021/04/06	24.1	41.67	41	42.01	42.45	-16.9	17,560	-0.10%
2021/04/01	13	41.82	3	41.83	41.75	10	17,712	0.06%
2021/03/31	5	42.00	3	41.75	42.20	2	17,669	0.01%
2021/03/30	3	41.32	14	41.32	41.25	-11	17,764	-0.06%
2021/03/29	5	41.30	10	41.58	41.60	-5	18,033	-0.03%
2021/03/26	4	41.06	0	0.00	41.15	4	18,784	0.02%
2021/03/25	1	41.00	2	41.05	41.05	-1	18,873	-0.01%
2021/03/24	4	41.16	3	41.10	41.00	1	19,006	0.01%
2021/03/23	8	41.58	2	41.58	41.15	6	19,321	0.03%
2021/03/22	1.3	41.83	0.4	41.30	41.60	0.8	19,501	0.00%
2021/03/19	8	41.70	1	41.55	41.55	7	19,841	0.04%
2021/03/18	2.2	42.42	4	42.58	42.20	-1.8	20,037	-0.01%
2021/03/17	16	43.28	4	42.90	43.00	12	20,750	0.06%
2021/03/16	32.2	42.51	32	42.88	43.30	0.2	21,165	0.00%
2021/03/15	0	0.00	3	41.30	41.55	-3	23,087	-0.01%
2021/03/12	6	41.12	4	41.15	41.25	2	24,180	0.01%
2021/03/11	8.1	40.98	21	41.03	41.15	-12.9	25,079	-0.05%
2021/03/10	42	40.55	6	40.54	40.30	36	27,227	0.13%
2021/03/09	11	40.90	1	40.70	40.80	10	28,202	0.04%
2021/03/08	12	42.48	8.3	42.22	41.60	3.7	28,620	0.01%
2021/03/05	13	41.03	13	41.01	40.85	0	29,173	0.00%
2021/03/04	16	42.20	1	42.55	42.00	15	29,757	0.05%
2021/03/03	6	42.24	7	42.22	42.45	-1	29,771	0.00%
2021/03/02	10	43.89	13	46.31	43.20	-3	29,757	-0.01%
2021/02/26	63	45.67	48	45.42	44.80	15	29,441	0.05%
2021/02/25	11	44.71	39	45.14	46.50	-28	28,947	-0.10%
2021/02/24	6	43.56	14	43.86	42.90	-8	28,334	-0.03%
2021/02/23	13	43.53	24	43.91	43.40	-11	28,170	-0.04%
2021/02/22	19	43.64	40	43.70	43.50	-21	27,996	-0.08%
2021/02/19	4	42.90	7	43.00	43.25	-3	27,507	-0.01%
2021/02/18	20	41.89	12	42.25	42.45	8	27,405	0.03%
2021/02/17	3	40.83	8	40.57	40.90	-5	27,170	-0.02%
2021/02/05	2	38.80	6	38.86	38.65	-4	26,937	-0.01%
2021/02/03	3	39.80	0	0.00	39.40	3	26,883	0.01%
2021/02/02	3	39.77	19	39.67	39.70	-16	26,830	-0.06%
2021/02/01	11	39.01	60	39.18	39.00	-49	26,794	-0.18%
2021/01/29	1	40.00	10	40.55	40.00	-9	26,700	-0.03%
2021/01/28	13	40.91	20	40.86	41.00	-7	26,567	-0.03%
2021/01/27	23	41.90	23	41.97	41.45	0	26,466	0.00%
2021/01/26	17	39.97	101	40.00	40.20	-84	25,920	-0.32%	大賣/
2021/01/25	25	40.09	5	40.03	40.40	20	25,874	0.08%
2021/01/22	21	39.89	31	39.96	40.45	-10	25,767	-0.04%
2021/01/21	6	38.56	9	39.07	38.35	-3	25,526	-0.01%
2021/01/20	15.1	40.20	10	40.83	39.20	5.1	25,271	0.02%
2021/01/19	23	43.18	2	43.00	42.95	21	24,844	0.08%
2021/01/18	33	43.34	30	43.22	43.45	3	24,675	0.01%
2021/01/15	82	44.42	74.2	44.41	43.85	7.8	24,390	0.03%
2021/01/14	20	43.60	31	43.83	43.35	-11	23,214	-0.05%
2021/01/13	47	43.12	69	43.16	43.20	-22	22,781	-0.10%
2021/01/12	19	42.26	11	42.78	41.90	8	22,334	0.04%
2021/01/11	36	42.43	9	42.53	42.95	27	22,159	0.12%
2021/01/08	13	41.79	13	42.18	42.00	0	22,102	0.00%
2021/01/07	22	42.30	9	42.40	42.00	13	22,321	0.06%
2021/01/06	6.2	41.70	13	41.93	41.55	-6.8	22,178	-0.03%
2021/01/05	7	41.89	18	41.98	42.25	-11	21,936	-0.05%
2021/01/04	22	42.19	1	41.80	41.80	21	21,825	0.10%
2020/12/31	9	43.04	8	43.26	42.80	1	21,588	0.00%
2020/12/30	23	43.85	53	44.13	43.65	-30	21,398	-0.14%
2020/12/29	108	43.89	98	44.11	43.90	10	21,047	0.05%	大買/
2020/12/28	39	41.63	31	42.06	42.65	8	20,134	0.04%
2020/12/25	25	42.00	42	41.96	41.70	-17	19,751	-0.09%
2020/12/24	36	42.26	25.2	42.29	42.20	10.8	19,574	0.06%
2020/12/23	68	42.62	61.1	42.76	42.60	7	19,383	0.04%
2020/12/22	52	43.31	83.1	43.62	41.80	-31.1	19,094	-0.16%
2020/12/21	12	41.20	7	40.41	41.50	5	18,269	0.03%
2020/12/18	53	41.17	18	41.04	41.10	35	18,105	0.19%
2020/12/17	37.2	41.15	31	41.15	41.10	6.2	17,956	0.03%
2020/12/16	21	42.50	25	42.81	42.50	-4	17,643	-0.02%
2020/12/15	99	42.55	91	42.55	41.60	8	17,424	0.05%
2020/12/14	42	43.79	12	43.67	43.40	30	17,103	0.18%
2020/12/11	29	44.58	33	44.17	44.25	-4	16,861	-0.02%
2020/12/10	35	45.02	17	44.76	44.05	18	15,993	0.11%
2020/12/09	84	46.86	80	47.34	45.70	4	15,207	0.03%
2020/12/08	36	44.96	98	44.80	45.70	-62	13,020	-0.48%
2020/12/07	38	44.14	27	43.16	43.05	11	11,934	0.09%
2020/12/04	192	43.12	216	43.01	44.30	-24	11,044	-0.22%	大買/大賣/
2020/12/03	17	40.57	48	40.89	42.55	-31	8,896	-0.35%
2020/12/02	10	39.01	11	39.35	38.70	-1	8,094	-0.01%
2020/12/01	19	38.78	14	38.66	38.70	5	7,662	0.07%
2020/11/30	32	38.62	44	38.53	37.75	-12	7,067	-0.17%
2020/11/27	1	36.10	1	36.20	36.20	0	6,504	0.00%
2020/11/26	2	35.95	10	36.08	36.25	-8	6,560	-0.12%
2020/11/25	2	35.73	18	35.59	35.25	-16	6,471	-0.25%
2020/11/24	21	35.77	37	35.94	35.40	-16	6,440	-0.25%
2020/11/23	5	35.39	27	35.58	35.95	-22	6,216	-0.35%
2020/11/20	0	0.00	18	34.27	34.35	-18	5,793	-0.31%
2020/11/19	1	33.75	25	34.07	33.85	-24	5,733	-0.42%
2020/11/18	1	33.40	3	33.50	33.40	-2	5,645	-0.04%
2020/11/17	26	33.63	20	33.66	33.50	6	5,675	0.11%
2020/11/13	1	32.55	1	32.85	32.80	0	5,827	0.00%
2020/11/12	3	32.75	0	0.00	32.55	3	6,027	0.05%
2020/11/11	3	32.92	5	33.01	32.85	-2	6,233	-0.03%
2020/11/10	2	32.40	3	32.52	32.55	-1	6,234	-0.02%
2020/11/09	2	32.58	0	32.65	32.55	2	6,280	0.03%
2020/11/06	6	33.10	4	32.86	32.40	2	6,308	0.03%
2020/11/05	6	32.75	3	32.83	32.70	3	6,374	0.05%
2020/11/04	111	32.93	0	0.00	32.60	111	6,454	1.72%	大買/鉅額交易
2020/11/03	7	32.67	1	32.60	32.90	6	6,647	0.09%
2020/11/02	2	32.48	1	32.55	32.50	1	6,846	0.01%
2020/10/30	0	0.00	6	31.90	31.65	-6	6,946	-0.09%
2020/10/29	8	32.00	101	31.75	32.35	-93	7,069	-1.32%	大賣/
2020/10/28	4	33.31	2	33.10	32.85	2	7,182	0.03%
2020/10/27	5	33.28	0	0.00	33.40	5	7,980	0.06%
2020/10/26	2	33.58	0	0.00	33.55	2	8,108	0.02%
2020/10/23	5	33.91	1	33.95	33.90	4	8,170	0.05%
2020/10/22	1	34.30	1	34.75	34.20	0	8,650	0.00%
2020/10/20	1	34.25	0	0.00	34.10	1	8,904	0.01%
2020/10/19	16	34.57	1	34.75	34.50	15	8,956	0.17%
2020/10/16	4	35.09	5	34.60	34.50	-1	8,991	-0.01%
2020/10/15	10	35.55	24	35.61	35.60	-14	8,927	-0.16%
2020/10/14	1	34.00	2	34.13	34.25	-1	8,613	-0.01%
2020/10/13	1	33.35	1	33.30	33.45	0	8,718	0.00%
2020/10/12	2	33.63	0	0.00	33.50	2	8,986	0.02%
2020/10/08	3	34.38	0	0.00	34.20	3	9,028	0.03%
2020/10/07	1	34.15	10	34.31	34.40	-9	9,079	-0.10%
2020/10/06	4	34.30	2	34.38	34.25	2	9,169	0.02%
2020/10/05	0	0.00	5	34.42	34.10	-5	9,303	-0.05%
2020/09/30	2	33.83	0	0.00	34.15	2	9,459	0.02%
2020/09/29	4	33.78	1	33.80	33.75	3	9,617	0.03%
2020/09/28	1	34.15	0	0.00	33.90	1	9,959	0.01%
2020/09/25	5	33.36	2	33.18	33.25	3	10,610	0.03%
2020/09/24	3	33.90	1	33.90	33.35	2	11,107	0.02%
2020/09/23	0	0.00	1	34.55	34.55	-1	11,120	-0.01%
2020/09/22	4	34.49	3	34.45	34.55	1	11,169	0.01%
2020/09/21	1	35.15	0	0.00	34.90	1	11,158	0.01%
2020/09/18	6	35.90	4	35.79	35.75	2	11,133	0.02%
2020/09/17	2	35.75	3	35.95	36.10	-1	11,111	-0.01%
2020/09/16	0	0.00	4	35.75	35.45	-4	10,976	-0.04%
2020/09/14	2	35.13	1	35.20	35.10	1	11,011	0.01%
2020/09/10	4	35.96	0	0.00	35.45	4	11,042	0.04%
2020/09/09	3	35.10	15	35.85	35.90	-12	11,088	-0.11%
2020/09/08	0	0.00	2	35.43	35.25	-2	11,062	-0.02%
2020/09/07	7	36.46	7	37.27	35.50	0	11,222	0.00%
2020/09/04	3	34.88	4	35.08	36.00	-1	10,950	-0.01%
2020/09/03	2	36.00	1	35.55	35.35	1	10,853	0.01%
2020/09/02	3	35.23	11	35.15	35.60	-8	10,878	-0.07%
2020/09/01	18	34.71	2	34.88	34.85	16	11,131	0.14%
2020/08/31	2	34.98	6	34.89	34.80	-4	10,967	-0.04%
2020/08/28	10	34.34	0	0.00	34.40	10	10,840	0.09%
2020/08/27	6	34.81	13	34.54	35.15	-7	10,857	-0.06%
2020/08/26	8	33.86	3	34.00	33.90	5	10,986	0.05%
2020/08/25	0	0.00	5	33.71	33.60	-5	11,005	-0.05%
2020/08/24	6	33.41	0	0.00	33.45	6	11,001	0.05%
2020/08/21	12	33.51	2	33.68	33.65	10	11,014	0.09%
2020/08/20	40	33.22	16	33.68	33.00	24	11,012	0.22%
2020/08/19	18	35.98	7	36.24	35.65	11	10,851	0.10%
2020/08/18	11	36.90	14	36.99	36.45	-3	10,844	-0.03%
2020/08/17	4	36.54	20	36.43	36.85	-16	10,705	-0.15%
2020/08/14	7	35.36	1	35.50	35.40	6	10,541	0.06%
2020/08/13	3	35.67	1	35.95	35.20	2	10,583	0.02%
2020/08/12	3	35.55	4	35.60	35.55	-1	10,578	-0.01%
2020/08/11	6	35.44	4	35.91	35.40	2	10,619	0.02%
2020/08/10	6	35.62	1	35.90	35.20	5	10,633	0.05%
2020/08/07	15	36.27	4	36.41	35.75	11	10,730	0.10%
2020/08/06	6	37.12	12	37.33	37.45	-6	10,749	-0.06%
2020/08/05	20	37.15	2	37.28	36.90	18	10,688	0.17%
2020/08/04	8	37.03	41	36.90	37.10	-33	10,597	-0.31%
2020/08/03	9	36.84	16	36.75	36.85	-7	10,564	-0.07%
2020/07/31	196	37.27	28	37.19	37.15	168	10,441	1.61%	大買/鉅額交易
2020/07/30	3	35.80	2	35.80	36.35	1	9,654	0.01%
2020/07/29	9	35.62	4	35.74	35.50	5	9,631	0.05%
2020/07/28	14	36.25	73	36.85	35.65	-59	9,736	-0.61%
2020/07/27	7	34.82	5	35.21	35.25	2	9,497	0.02%
2020/07/24	4	34.81	11	34.93	34.25	-7	9,370	-0.07%
2020/07/23	6	35.25	0	0.00	34.85	6	9,367	0.06%
2020/07/21	1	35.30	3	35.10	34.85	-2	9,454	-0.02%
2020/07/20	0	0.00	2	34.68	34.50	-2	9,423	-0.02%
2020/07/17	30	34.98	13	35.36	34.85	17	9,443	0.18%
2020/07/16	53	35.36	7	35.25	35.60	46	9,483	0.49%
2020/07/15	15	33.95	3	33.73	34.20	12	9,227	0.13%
2020/07/14	3	33.77	1	33.60	33.50	2	9,231	0.02%
2020/07/13	3	34.40	1	34.10	34.30	2	9,247	0.02%
2020/07/10	3	35.88	3	36.10	35.55	0	9,270	0.00%
2020/07/09	17	36.84	11.2	36.84	36.70	5.8	9,162	0.06%
2020/07/08	39	37.28	5	37.18	37.20	34	9,011	0.38%
2020/07/07	16	37.18	31	37.05	37.00	-15	8,909	-0.17%
2020/07/06	22	39.06	50	38.35	38.55	-28	8,697	-0.32%
2020/07/03	20	35.57	15	35.65	36.45	5	8,188	0.06%
2020/07/02	1	34.20	15	34.02	34.20	-14	7,697	-0.18%
2020/07/01	11	33.81	17	34.04	33.80	-6	7,699	-0.08%
2020/06/30	0	0.00	1	33.55	33.40	-1	7,723	-0.01%
2020/06/29	2	33.18	0	0.00	33.00	2	7,759	0.03%
2020/06/24	1	33.35	2	33.40	33.30	-1	7,783	-0.01%
2020/06/23	4	33.58	0	0.00	33.55	4	7,879	0.05%
2020/06/22	13	33.56	1	33.90	33.50	12	7,964	0.15%
2020/06/19	9	33.92	8	33.73	33.60	1	8,082	0.01%
2020/06/18	2	33.35	1	33.50	33.50	1	8,038	0.01%
2020/06/16	4	34.14	7	34.07	33.95	-3	8,149	-0.04%
2020/06/12	7	33.66	19	33.88	34.15	-12	8,265	-0.15%
2020/06/11	6	32.84	2	33.03	32.75	4	8,149	0.05%
2020/06/10	3	33.57	3	34.00	33.70	0	8,183	0.00%
2020/06/09	12	34.15	5	34.19	33.90	7	8,370	0.08%
2020/06/08	21	35.08	21	35.40	34.85	0	8,405	0.00%
2020/06/05	9	33.79	13	33.96	33.90	-4	8,023	-0.05%
2020/06/04	2	33.68	10	33.60	33.60	-8	8,147	-0.10%
2020/06/03	2	34.20	7	34.24	34.15	-5	8,189	-0.06%
2020/06/02	14	34.32	31	34.42	34.55	-17	8,115	-0.21%
2020/06/01	16	33.08	3	33.30	33.60	13	7,927	0.16%
2020/05/29	2	32.98	0.1	33.00	32.75	1.9	7,968	0.02%
2020/05/28	8	33.58	3	33.32	33.10	5	8,140	0.06%
2020/05/27	6	33.48	1	33.35	33.20	5	8,364	0.06%
2020/05/26	6.5	33.89	4	34.03	33.50	2.5	8,744	0.03%
2020/05/25	0	0.00	4	33.30	33.70	-4	8,973	-0.04%
2020/05/22	2	33.20	1	32.95	32.60	1	8,967	0.01%
2020/05/21	6	33.63	10	33.76	33.65	-4	8,967	-0.04%
2020/05/20	0	0.00	6	33.24	33.55	-6	9,054	-0.07%
2020/05/19	3	32.90	6	32.93	33.20	-3	9,104	-0.03%
2020/05/18	9	32.74	6	32.94	32.40	3	9,309	0.03%
2020/05/15	9	33.63	8	33.91	33.45	1	9,366	0.01%
2020/05/14	19	34.21	22	34.21	33.70	-3	9,582	-0.03%
2020/05/13	24	33.91	36	34.19	34.40	-12	9,598	-0.13%
2020/05/12	19	33.62	15	33.54	33.40	4	9,448	0.04%
2020/05/11	0	0.00	4	33.18	33.05	-4	9,464	-0.04%
2020/05/08	11	33.12	12	33.27	32.70	-1	9,395	-0.01%
2020/05/07	5	32.81	12	32.76	32.70	-7	9,277	-0.08%
2020/05/06	6	32.69	9	32.47	32.35	-3	9,233	-0.03%
2020/05/05	14	33.01	13	33.07	32.55	1	9,207	0.01%
2020/05/04	22	32.57	18	32.82	32.85	4	9,141	0.04%
2020/04/30	28	31.80	30	31.81	32.70	-2	8,989	-0.02%
2020/04/29	13	31.04	4	31.08	30.90	9	8,825	0.10%
2020/04/28	14	31.13	13	31.11	30.95	1	8,819	0.01%
2020/04/27	12	30.22	17	30.49	30.70	-5	8,850	-0.06%
2020/04/24	15	29.33	15	29.32	29.40	0	8,714	0.00%
2020/04/23	1	29.70	4	29.60	29.30	-3	8,710	-0.03%
2020/04/22	8	29.01	3	29.03	29.05	5	8,702	0.06%
2020/04/21	11	29.38	23	29.59	28.75	-12	8,808	-0.14%
2020/04/20	1	29.15	10	28.83	29.00	-9	8,715	-0.10%
2020/04/17	11	29.61	2	29.70	28.80	9	8,765	0.10%
2020/04/16	8	29.12	3	29.05	29.10	5	8,703	0.06%
2020/04/15	13	29.03	24	29.13	29.05	-11	8,664	-0.13%
2020/04/14	5	28.64	3	28.55	28.65	2	8,655	0.02%
2020/04/13	2	28.23	5	28.50	28.00	-3	8,677	-0.03%
2020/04/10	3	28.12	8	28.46	28.30	-5	8,761	-0.06%
2020/04/09	4	28.64	4	28.73	28.45	0	9,015	0.00%
2020/04/08	15	28.66	6	28.74	28.90	9	9,001	0.10%
2020/04/07	4	27.21	2	27.20	27.30	2	8,905	0.02%
2020/04/06	3	26.45	3	26.40	26.60	0	9,145	0.00%
2020/03/31	1	26.05	3	26.05	25.95	-2	9,491	-0.02%
2020/03/30	1	25.30	0	0.00	25.70	1	9,638	0.01%
2020/03/27	7	26.25	5	26.60	25.60	2	9,646	0.02%
2020/03/26	9	25.94	21	26.22	26.05	-12	9,570	-0.13%
2020/03/25	28	25.62	13.4	25.76	26.00	14.6	9,519	0.15%
2020/03/24	2	23.95	2	23.90	23.90	0	9,452	0.00%
2020/03/23	1	23.10	0	0.00	22.60	1	9,873	0.01%
2020/03/20	4	24.19	3	23.80	24.30	1	10,014	0.01%
2020/03/19	4	23.13	6	24.55	22.55	-2	10,038	-0.02%
2020/03/18	26	25.49	19	25.26	25.05	7	10,011	0.07%
2020/03/17	18	25.25	5	25.45	25.05	13	10,270	0.13%
2020/03/16	16	27.50	9	27.03	26.45	7	10,196	0.07%
2020/03/13	33	27.40	36	27.36	27.90	-3	10,206	-0.03%
2020/03/12	21	30.63	4	30.48	30.20	17	10,016	0.17%
2020/03/11	11	32.65	2.1	32.74	32.40	8.9	10,010	0.09%
2020/03/10	14	32.43	17	32.66	33.05	-3	10,412	-0.03%
2020/03/09	23	33.22	7	34.14	33.00	16	10,701	0.15%
2020/03/06	4	34.78	21	34.79	34.75	-17	10,583	-0.16%
2020/03/05	8	35.41	1	35.30	35.20	7	10,574	0.07%
2020/03/04	16	34.96	25	34.98	34.85	-9	10,516	-0.09%
2020/03/03	7	35.79	14	35.96	35.15	-7	10,472	-0.07%
2020/03/02	24	35.61	8	34.93	35.50	16	10,424	0.15%
2020/02/27	13	35.79	8	35.53	34.15	5	10,167	0.05%
2020/02/26	9	35.82	18	35.65	36.00	-9	9,735	-0.09%
2020/02/25	9	34.72	2	35.15	35.15	7	9,448	0.07%
2020/02/24	34	34.86	33	35.03	35.00	1	9,393	0.01%
2020/02/21	3	35.25	9	35.21	35.40	-6	9,348	-0.06%
2020/02/20	26	35.35	22	35.42	35.00	4	9,230	0.04%
2020/02/19	2	35.50	14	35.38	35.30	-12	9,113	-0.13%
2020/02/18	2	34.73	4	34.99	34.65	-2	8,882	-0.02%
2020/02/17	25	34.78	43	35.05	34.65	-18	8,773	-0.21%
2020/02/14	10	33.61	15	34.08	34.00	-5	8,475	-0.06%
2020/02/13	6	33.78	10	33.49	33.50	-4	8,308	-0.05%
2020/02/12	13	33.71	3	32.97	33.60	10	8,348	0.12%
2020/02/11	1	32.10	0.1	32.25	32.20	0.9	8,274	0.01%
2020/02/10	0	0.00	2	31.65	31.60	-2	8,344	-0.02%
2020/02/07	3	32.03	1	31.95	31.85	2	8,493	0.02%
2020/02/06	6	32.38	11	32.51	32.40	-5	8,669	-0.06%
2020/02/05	6	32.28	8	32.44	31.80	-2	8,800	-0.02%
2020/02/04	12	31.66	13	31.96	32.10	-1	8,800	-0.01%
2020/02/03	11	30.35	10	29.98	31.20	1	8,871	0.01%
2020/01/31	11	32.29	1	32.50	32.50	10	8,827	0.11%
2020/01/30	20	32.77	12.6	32.82	32.25	7.4	9,107	0.08%
2020/01/20	1	35.90	2	35.80	35.80	-1	9,084	-0.01%
2020/01/17	2	35.60	1	35.60	35.45	1	9,265	0.01%
2020/01/16	3	35.55	14	35.56	35.45	-11	9,526	-0.12%
2020/01/15	26	35.88	15	35.60	35.55	11	9,835	0.11%
2020/01/14	5	35.39	1.3	35.28	35.40	3.8	9,947	0.04%
2020/01/13	7.1	34.77	4	34.80	35.15	3.1	10,704	0.03%
2020/01/10	8	34.07	5	34.20	34.15	3	11,060	0.03%
2020/01/09	20	34.39	10	34.49	34.30	10	11,048	0.09%
2020/01/08	36	34.07	39	34.36	34.00	-3	11,063	-0.03%
2020/01/07	1	34.95	5	34.89	34.80	-4	11,090	-0.04%
2020/01/06	16	35.53	1	35.50	35.20	15	11,228	0.13%
2020/01/03	34	36.58	6	36.87	36.25	28	11,149	0.25%
2020/01/02	24	36.89	14	36.91	36.90	10	10,906	0.09%
2019/12/31	9	36.63	11	36.85	36.35	-2	10,825	-0.02%
2019/12/30	28	37.28	18	37.31	37.10	10	10,750	0.09%
2019/12/27	25	36.61	40	37.02	37.30	-15	10,473	-0.14%
2019/12/26	2	36.00	7	35.98	35.80	-5	10,121	-0.05%
2019/12/25	8	36.52	2	36.50	36.10	6	10,177	0.06%
2019/12/24	0	0.00	2	35.80	35.80	-2	10,039	-0.02%
2019/12/23	2	35.98	21	36.18	36.10	-19	10,132	-0.19%
2019/12/20	3	35.97	5	36.05	35.90	-2	10,247	-0.02%
2019/12/19	17	35.95	4	35.89	35.90	13	10,473	0.12%
2019/12/18	26	36.72	54	36.88	36.30	-28	10,454	-0.27%
2019/12/17	4	36.15	29	36.37	36.60	-25	10,055	-0.25%
2019/12/16	29	36.24	35	36.43	36.05	-6	10,068	-0.06%
2019/12/13	3	35.40	11	35.52	35.60	-8	9,918	-0.08%
2019/12/12	28	36.44	17	36.54	35.50	11	9,803	0.11%
2019/12/11	13	35.53	4	35.40	35.50	9	9,404	0.10%
2019/12/10	3.4	35.79	3	35.68	35.75	0.4	9,363	0.00%
2019/12/09	2	35.33	6	35.39	35.30	-4	9,240	-0.04%
2019/12/06	25	35.40	17	35.47	35.55	8	9,233	0.09%
2019/12/05	10	35.69	26	35.74	35.25	-16	9,090	-0.18%
2019/12/04	64	34.68	67	34.86	34.85	-3	8,701	-0.03%
2019/12/03	1	33.05	1	33.25	33.10	0	8,310	0.00%
2019/12/02	2	33.03	2	32.88	33.05	0	8,328	0.00%
2019/11/29	2	33.50	11	33.50	33.45	-9	8,386	-0.11%
2019/11/28	4	33.98	0	0.00	33.80	4	8,410	0.05%
2019/11/27	2.2	33.81	0	0.00	34.10	2.2	8,529	0.03%
2019/11/26	1	33.35	22	33.20	33.35	-21	8,500	-0.25%
2019/11/22	0.1	33.05	0	0.00	33.05	0.1	8,719	0.00%
2019/11/21	1	32.80	0	0.00	33.25	1	8,766	0.01%
2019/11/20	6	33.24	1	33.20	33.15	5	8,779	0.06%
2019/11/19	0.1	33.60	0	0.00	33.60	0.1	8,826	0.00%
2019/11/18	1	33.35	1	33.20	33.35	0	8,874	0.00%
2019/11/15	0	0.00	2	33.05	33.00	-2	8,970	-0.02%
2019/11/14	4	32.76	5	32.90	33.00	-1	9,074	-0.01%
2019/11/13	2	33.65	0	0.00	33.25	2	9,090	0.02%
2019/11/12	2	33.28	0	0.00	33.60	2	9,106	0.02%
2019/11/11	9	33.05	15	33.45	33.00	-6	9,114	-0.07%
2019/11/08	6	34.40	58	34.67	34.30	-52	9,043	-0.57%
2019/11/07	31	35.12	2	35.85	35.05	29	9,033	0.32%
2019/11/06	10	35.77	10	36.28	35.75	0	9,078	0.00%
2019/11/05	36	36.19	8	36.26	36.00	28	8,993	0.31%
2019/11/04	22.1	35.98	5	36.07	35.80	17.1	8,863	0.19%
2019/11/01	15	35.32	4	35.51	35.70	11	8,740	0.13%
2019/10/31	9	35.04	8	35.63	35.05	1	8,780	0.01%
2019/10/30	9	35.74	11	35.80	35.80	-2	8,690	-0.02%
2019/10/29	33	36.50	38	36.33	36.05	-5	8,683	-0.06%
2019/10/28	19	35.56	6	35.65	35.60	13	8,555	0.15%
2019/10/25	8	36.09	28	36.30	35.50	-20	8,580	-0.23%
2019/10/24	2	36.58	7	36.61	36.70	-5	8,427	-0.06%
2019/10/23	15	36.44	12	36.54	36.35	3	8,296	0.04%
2019/10/22	15	36.18	88	36.22	36.15	-73	8,261	-0.88%
2019/10/21	47	36.32	33	36.39	36.30	14	8,106	0.17%
2019/10/18	61	34.62	12	34.09	34.80	49	7,458	0.66%
2019/10/17	5	33.50	5	33.40	33.45	0	7,237	0.00%
2019/10/16	11	33.53	0	0.00	33.20	11	7,345	0.15%
2019/10/15	1	33.80	23	34.07	33.40	-22	7,326	-0.30%
2019/10/14	19	33.88	15	34.05	33.75	4	7,233	0.06%
2019/10/09	2	32.75	8	32.71	32.70	-6	7,081	-0.08%
2019/10/08	3	32.75	14	33.25	32.90	-11	7,118	-0.15%
2019/10/07	1	33.35	0	0.00	33.45	1	7,175	0.01%
2019/10/04	0	0.00	13	34.10	33.85	-13	7,280	-0.18%
2019/10/03	7	33.62	14	33.54	34.10	-7	7,323	-0.10%
2019/10/02	8	33.99	2	33.88	33.90	6	7,419	0.08%
2019/10/01	17	33.98	2	34.45	34.60	15	7,428	0.20%
2019/09/27	0	0.00	2	34.05	33.65	-2	7,471	-0.03%
2019/09/26	5	34.49	7	34.76	34.10	-2	7,535	-0.03%
2019/09/25	18	34.39	9	34.43	34.50	9	7,686	0.12%
2019/09/24	91.1	34.29	100	34.29	34.15	-8.9	7,755	-0.11%
2019/09/23	20	33.66	1	33.60	33.75	19	7,525	0.25%
2019/09/20	1.7	33.51	12	33.58	33.45	-10.3	7,554	-0.14%
2019/09/19	25	33.45	59	33.31	33.50	-34	7,653	-0.44%
2019/09/17	0	0.00	3	32.55	32.50	-3	7,640	-0.04%
2019/09/16	1	32.15	0	0.00	32.20	1	7,696	0.01%
2019/09/12	7	32.27	5	32.42	32.20	2	7,842	0.03%
2019/09/11	3	31.95	4	31.89	31.90	-1	7,914	-0.01%
2019/09/10	0	0.00	4	31.85	31.90	-4	8,037	-0.05%
2019/09/09	7	32.69	49	32.43	32.35	-42	8,377	-0.50%
2019/09/06	28	32.99	5	33.20	32.90	23	8,430	0.27%
2019/09/05	2	32.95	0	0.00	32.90	2	8,426	0.02%
2019/09/04	5	32.80	0	0.00	32.85	5	8,683	0.06%
2019/09/03	67	33.14	7	32.53	32.50	60	8,754	0.69%
2019/09/02	2	32.55	0	0.00	32.70	2	8,710	0.02%
2019/08/30	14	32.62	2	32.78	32.10	12	8,713	0.14%
2019/08/29	26	32.43	5	32.20	32.30	21	8,640	0.24%
2019/08/28	3	32.52	1	32.55	32.55	2	8,568	0.02%
2019/08/27	1	31.95	0	0.00	31.40	1	8,406	0.01%
2019/08/26	14	31.60	10	31.55	31.50	4	8,466	0.05%
2019/08/22	10	32.95	0	0.00	32.40	10	8,490	0.12%
2019/08/20	12	33.43	12	32.94	32.90	0	8,487	0.00%
2019/08/19	12	33.31	9	33.53	33.40	3	8,459	0.04%
2019/08/16	2	31.93	1	32.00	32.50	1	8,412	0.01%
2019/08/15	3	31.77	1	31.90	31.85	2	8,490	0.02%
2019/08/14	2	33.10	0	32.80	32.50	2	8,552	0.02%
2019/08/13	1	32.30	3	32.50	32.50	-2	8,640	-0.02%
2019/08/12	23	32.25	11	32.39	32.45	12	8,721	0.14%
2019/08/08	16	33.12	24	32.91	32.85	-8	8,736	-0.09%
2019/08/07	17	33.73	7	33.39	33.20	10	8,803	0.11%
2019/08/05	1	33.90	0	0.00	33.85	1	9,305	0.01%
2019/08/01	2	35.78	5	35.75	35.75	-3	9,723	-0.03%
2019/07/31	5	35.80	0	0.00	36.20	5	9,932	0.05%
2019/07/30	35	36.04	50	36.35	35.60	-15	9,958	-0.15%
2019/07/29	35	37.44	4	37.20	37.05	31	9,899	0.31%
2019/07/26	5	36.83	11	36.90	37.00	-6	9,916	-0.06%
2019/07/25	9	36.83	3	36.98	36.90	6	9,947	0.06%
2019/07/24	11	37.12	14	37.00	36.80	-3	10,024	-0.03%
2019/07/23	13	36.38	13	36.15	36.10	0	10,242	0.00%
2019/07/22	28	36.47	18	36.52	36.50	10	10,750	0.09%
2019/07/19	12	35.55	15	35.37	36.05	-3	11,077	-0.03%
2019/07/18	2	35.00	5	34.77	34.50	-3	11,053	-0.03%
2019/07/17	8	35.57	0	0.00	35.65	8	11,077	0.07%
2019/07/16	1.2	36.12	8	36.01	35.90	-6.8	11,708	-0.06%
2019/07/15	8	35.80	3	35.88	35.70	5	11,875	0.04%
2019/07/12	6	35.66	2	35.55	35.40	4	12,082	0.03%
2019/07/11	3	35.75	2	35.80	35.60	1	12,129	0.01%
2019/07/10	3	37.53	4	37.51	37.60	-1	12,100	-0.01%
2019/07/09	4	37.65	3	37.67	37.40	1	12,054	0.01%
2019/07/08	3	38.25	0	0.00	38.05	3	12,117	0.02%
2019/07/05	5	37.65	6	37.59	37.80	-1	12,158	-0.01%
2019/07/04	8	37.51	19.6	37.51	37.55	-11.6	12,166	-0.10%
2019/07/03	1	37.05	0	0.00	36.90	1	12,483	0.01%
2019/07/02	13	37.26	33	37.28	37.10	-20	12,517	-0.16%
2019/07/01	52	36.21	40	36.31	36.45	12	12,550	0.10%
2019/06/28	2	35.25	7	35.15	35.35	-5	12,808	-0.04%
2019/06/27	26	35.14	115	35.17	35.15	-89	13,119	-0.68%	大賣/
2019/06/26	102	34.64	124	34.50	34.70	-22	13,074	-0.17%	大買/大賣/
2019/06/25	9	35.41	4	35.15	35.30	5	13,030	0.04%
2019/06/24	5	35.49	3	35.22	36.00	2	12,960	0.02%
2019/06/21	10	35.62	0	0.00	35.05	10	12,923	0.08%
2019/06/20	54	35.73	32	35.87	35.70	22	12,880	0.17%
2019/06/19	10	35.36	18	35.59	35.55	-8	12,826	-0.06%
2019/06/18	26	35.06	3	35.10	35.05	23	12,825	0.18%
2019/06/17	76	35.62	20.2	35.75	35.50	55.8	12,844	0.43%
2019/06/14	2	34.68	13	34.58	34.40	-11	12,517	-0.09%
2019/06/13	8	34.23	1	34.25	34.25	7	12,543	0.06%
2019/06/12	18	35.09	27	35.04	34.60	-9	12,564	-0.07%
2019/06/11	15	33.94	3	33.78	34.05	12	12,406	0.10%
2019/06/10	1	33.45	0	0.00	33.25	1	12,391	0.01%
2019/06/06	0	0.00	8	32.78	32.80	-8	12,525	-0.06%
2019/06/05	14	33.63	11	33.84	33.10	3	12,542	0.02%
2019/06/04	1.2	33.21	2	33.23	33.50	-0.8	12,606	-0.01%
2019/06/03	2	32.95	0	0.00	33.25	2	12,833	0.02%
2019/05/31	7	33.42	2	33.70	33.50	5	13,007	0.04%
2019/05/30	11	32.89	5	32.80	33.15	6	13,059	0.05%
2019/05/29	52	32.39	51	32.38	32.30	1	13,289	0.01%
2019/05/28	21	32.66	18	32.73	32.95	3	13,695	0.02%
2019/05/27	24	33.00	21	33.31	32.90	3	14,182	0.02%
2019/05/24	12	33.35	8	33.40	33.05	4	14,485	0.03%
2019/05/23	36	33.13	41	33.17	33.30	-5	14,617	-0.03%
2019/05/22	8	34.41	2	34.68	33.90	6	14,824	0.04%
2019/05/21	3	33.00	4	33.08	33.90	-1	15,197	-0.01%
2019/05/20	2	33.13	6	33.03	33.05	-4	15,278	-0.03%
2019/05/17	8	34.04	5	34.17	33.80	3	15,570	0.02%
2019/05/16	2	34.03	7	34.74	33.80	-5	15,910	-0.03%
2019/05/15	4	35.21	6	35.17	34.90	-2	16,886	-0.01%
2019/05/14	13	33.60	4	34.58	35.25	9	17,494	0.05%
2019/05/13	10	34.71	19	33.89	33.80	-9	17,719	-0.05%
2019/05/10	20	37.61	21	37.82	36.60	-1	17,580	-0.01%
2019/05/09	21	37.88	17	38.45	37.25	4	17,423	0.02%
2019/05/08	19	38.84	27	38.87	38.90	-8	17,313	-0.05%
2019/05/07	7	38.48	4	38.54	38.40	3	17,407	0.02%
2019/05/06	20	38.29	2	38.33	38.15	18	17,976	0.10%
2019/05/03	3	39.42	3	39.47	39.35	0	17,943	0.00%
2019/05/02	10	38.93	5	39.09	38.90	5	17,968	0.03%
2019/04/30	5	38.70	4	38.85	39.05	1	18,100	0.01%
2019/04/29	61	39.26	70	39.25	38.55	-9	17,988	-0.05%
2019/04/26	18	40.73	29	40.73	41.15	-11	17,730	-0.06%
2019/04/25	33	40.20	45	40.19	40.55	-12	17,250	-0.07%
2019/04/24	8	39.68	18	39.51	39.40	-10	16,889	-0.06%
2019/04/23	18	39.18	12	38.98	39.00	6	16,911	0.04%
2019/04/22	89	40.44	43	40.26	39.25	46	17,008	0.27%
2019/04/19	24	38.50	2	38.83	39.00	22	16,563	0.13%
2019/04/18	12	38.74	53	38.24	37.85	-41	16,598	-0.25%
2019/04/17	2	38.40	3	38.27	38.25	-1	16,622	-0.01%
2019/04/16	6	37.93	12.1	37.86	38.05	-6.1	16,677	-0.04%
2019/04/15	19	37.48	18	37.64	37.30	1	16,926	0.01%
2019/04/12	23	37.35	10	37.65	37.25	13	17,317	0.08%
2019/04/11	7	38.46	34	38.61	38.10	-27	17,415	-0.16%
2019/04/10	7	39.22	7	39.28	39.35	0	17,356	0.00%
2019/04/09	48	40.18	37	40.08	39.60	11	17,404	0.06%
2019/04/08	21	39.52	18	39.62	39.30	3	17,317	0.02%
2019/04/03	24	39.40	44	39.56	39.20	-20	17,378	-0.12%
2019/04/02	46	39.06	27	38.70	39.45	19	17,400	0.11%
2019/04/01	48	38.04	21	37.90	37.90	27	17,263	0.16%
2019/03/29	0	0.00	3	36.65	36.90	-3	17,149	-0.02%
2019/03/28	19	37.29	27	37.10	36.55	-8	17,823	-0.04%
2019/03/27	10	37.10	16	37.04	36.80	-6	18,695	-0.03%
2019/03/26	5	37.05	1	37.10	36.90	4	19,704	0.02%
2019/03/25	12	36.58	3	36.65	36.70	9	20,382	0.04%
2019/03/22	10	37.19	2	37.25	37.10	8	20,597	0.04%
2019/03/21	1	37.35	0	0.00	36.75	1	20,876	0.00%
2019/03/20	36	37.06	35	37.07	37.10	1	21,208	0.00%
2019/03/19	1	36.55	5	36.45	36.45	-4	21,697	-0.02%
2019/03/18	1	36.10	0.1	36.30	36.25	0.9	22,043	0.00%
2019/03/15	2	36.75	1	36.80	36.70	1	22,301	0.00%
2019/03/14	7	36.52	6	36.79	36.45	1	22,583	0.00%
2019/03/13	22	37.23	6	37.13	37.10	16	23,091	0.07%
2019/03/12	24	37.83	34	37.69	37.35	-10	23,411	-0.04%
2019/03/11	6	37.35	6	37.50	37.30	0	23,766	0.00%
2019/03/08	11	36.61	13	36.93	37.25	-2	24,548	-0.01%
2019/03/07	29	37.60	12	37.20	37.05	17	25,184	0.07%
2019/03/06	4	39.21	0	0.00	38.65	4	26,262	0.02%
2019/03/05	5	38.62	5	38.86	38.60	0	27,112	0.00%
2019/03/04	1	39.30	1	40.15	38.95	0	28,054	0.00%
2019/02/27	10	39.30	12	39.42	39.50	-2	28,110	-0.01%
2019/02/26	19	38.85	35	38.92	38.60	-16	28,202	-0.06%
2019/02/25	38	37.82	14	37.87	37.80	24	28,383	0.08%
2019/02/22	15	39.21	8	39.48	38.75	7	29,437	0.02%
2019/02/21	32	39.09	14	39.10	39.40	18	29,463	0.06%
2019/02/20	6	40.18	14	40.76	39.50	-8	29,489	-0.03%
2019/02/19	3	39.38	17	39.38	39.50	-14	29,660	-0.05%
2019/02/18	24	39.90	25	39.70	39.20	-1	30,192	0.00%
2019/02/15	17	39.44	21	38.68	38.80	-4	30,612	-0.01%
2019/02/14	40	39.92	39	39.97	39.80	1	30,775	0.00%
2019/02/13	7	37.74	33	37.94	38.75	-26	30,306	-0.09%
2019/02/12	14	35.53	3	35.17	35.25	11	30,182	0.04%
2019/02/11	4	34.31	8	34.31	34.35	-4	31,029	-0.01%
2019/01/30	4	33.85	1	33.65	33.40	3	31,892	0.01%
2019/01/29	4	33.20	7	33.54	33.40	-3	32,202	-0.01%
2019/01/28	19	34.65	19	34.60	34.25	0	32,566	0.00%
2019/01/25	35	33.97	29	33.85	34.30	6	33,389	0.02%
2019/01/24	2	32.55	1	32.60	32.65	1	34,287	0.00%
2019/01/23	9	32.16	11	32.06	32.25	-2	34,578	-0.01%
2019/01/22	4	32.68	6	32.75	32.60	-2	34,995	-0.01%
2019/01/21	3	32.55	14	32.45	32.20	-11	35,430	-0.03%
2019/01/18	13	31.54	5	31.40	32.20	8	35,828	0.02%
2019/01/17	10	32.65	10	32.80	32.00	0	36,054	0.00%
2019/01/16	8	32.41	1	32.45	32.60	7	36,365	0.02%
2019/01/15	3	31.95	3	31.95	32.05	0	36,476	0.00%
2019/01/14	21	31.81	22	31.77	31.85	-1	36,612	0.00%
2019/01/11	67	33.60	59	33.81	32.95	8	36,713	0.02%
2019/01/10	15	33.81	28	33.84	33.40	-13	36,865	-0.04%
2019/01/09	45	33.58	37	33.80	33.40	8	37,074	0.02%
2019/01/08	11	33.43	3	33.37	33.35	8	37,626	0.02%
2019/01/07	20	33.08	23	32.97	33.55	-3	37,762	-0.01%
2019/01/04	24	30.55	27	30.54	31.50	-3	38,001	-0.01%
2019/01/03	6	32.14	14	32.94	32.00	-8	37,814	-0.02%
2019/01/02	23	33.77	12	33.83	33.50	11	38,184	0.03%
2018/12/28	18	33.60	26	33.45	33.50	-8	38,634	-0.02%
2018/12/27	18	33.88	4	34.06	33.50	14	39,107	0.04%
2018/12/26	12	33.65	15	33.63	32.50	-3	39,032	-0.01%
2018/12/25	12	33.20	14	33.26	33.40	-2	39,341	-0.01%
2018/12/24	43	33.81	44	33.88	34.40	-1	39,312	0.00%
2018/12/21	37	34.40	31	34.44	35.45	6	39,507	0.02%
2018/12/20	58	34.31	82	33.51	33.60	-24	39,119	-0.06%
2018/12/19	84	36.26	57	36.32	35.20	27	38,481	0.07%
2018/12/18	41	39.67	32	38.73	37.60	9	38,498	0.02%
2018/12/17	22	40.48	30	40.70	40.50	-8	38,648	-0.02%
2018/12/14	40	41.66	35	41.18	40.70	5	38,836	0.01%
2018/12/13	16	41.99	22	41.99	42.30	-6	38,818	-0.02%
2018/12/12	48	41.94	71	41.93	41.85	-23	38,745	-0.06%
2018/12/11	21	41.54	14	41.38	40.55	7	38,901	0.02%
2018/12/10	35	40.50	24	40.49	41.45	11	39,090	0.03%
2018/12/07	14	41.28	4	41.15	40.90	10	39,058	0.03%
2018/12/06	20	40.12	15	39.88	40.15	5	39,164	0.01%
2018/12/05	46	41.88	29	41.68	41.90	17	39,076	0.04%
2018/12/04	5	43.88	23	43.48	43.20	-18	39,419	-0.05%
2018/12/03	21	45.10	17	44.72	44.20	4	39,430	0.01%
2018/11/30	18	42.29	27	42.60	43.20	-9	38,819	-0.02%
2018/11/29	43	41.85	165	41.93	42.50	-122	38,225	-0.32%	大賣/鉅額交易
2018/11/28	84	40.22	82	40.19	39.85	2	37,146	0.01%
2018/11/27	52	39.40	56	39.30	39.40	-4	36,504	-0.01%
2018/11/26	40	38.17	27	37.98	38.20	13	35,653	0.04%
2018/11/23	16	38.20	30	38.66	37.35	-14	35,760	-0.04%
2018/11/22	39	39.04	41	38.20	38.15	-2	35,578	-0.01%
2018/11/21	130	39.59	135	38.70	39.50	-5	35,256	-0.01%	大買/大賣/
2018/11/20	59	37.63	36	37.42	37.45	23	34,251	0.07%
2018/11/19	84	37.04	29	37.48	37.70	55	34,401	0.16%
2018/11/16	34	37.86	87	37.87	36.75	-53	34,265	-0.15%
2018/11/15	130	36.99	180	36.92	37.70	-50	33,749	-0.15%	大買/大賣/
2018/11/14	72	37.51	50	37.70	37.00	22	33,259	0.07%
2018/11/13	36	37.17	39	37.36	38.35	-3	32,871	-0.01%
2018/11/12	52	37.45	27	37.37	37.80	25	32,467	0.08%
2018/11/09	71	36.53	45	36.72	37.00	26	32,209	0.08%
2018/11/08	47	37.15	63	36.86	36.25	-16	31,899	-0.05%
2018/11/07	18	34.40	32	34.59	35.80	-14	31,002	-0.05%
2018/11/06	28	32.82	6	32.68	32.55	22	30,328	0.07%
2018/11/05	31	33.55	35	33.90	34.05	-4	30,079	-0.01%
2018/11/02	84	33.31	98	33.43	33.30	-14	29,779	-0.05%
2018/11/01	136	33.03	198	33.46	32.75	-62	29,018	-0.21%	大買/大賣/
2018/10/31	2	31.00	11	31.18	31.40	-9	27,766	-0.03%
2018/10/30	82	28.25	47	28.33	28.55	35	27,535	0.13%
2018/10/29	83	27.52	20	27.49	28.65	63	27,409	0.23%
2018/10/26	14	27.25	41	26.69	26.05	-27	27,322	-0.10%
2018/10/25	30	27.10	19	27.09	26.55	11	27,120	0.04%
2018/10/24	37	30.92	15	30.74	29.50	22	26,849	0.08%
2018/10/23	13	31.99	12	31.86	31.35	1	26,639	0.00%
2018/10/22	33	32.90	26	32.43	33.10	7	26,588	0.03%
2018/10/19	41	31.93	14	31.96	32.35	27	26,568	0.10%
2018/10/18	28	33.48	15	33.72	33.25	13	26,457	0.05%
2018/10/17	14	33.60	15	33.76	33.10	-1	26,349	0.00%
2018/10/16	20	33.51	153.1	33.29	33.25	-133.1	26,327	-0.51%	大賣/鉅額交易
2018/10/15	11	31.83	50	31.45	32.00	-39	26,269	-0.15%
2018/10/12	75	32.22	37	31.94	31.85	38	26,475	0.14%
2018/10/11	8.1	32.06	30.3	31.90	31.80	-22.2	26,210	-0.08%
2018/10/09	171	35.53	54	35.13	35.30	117	26,240	0.45%	大買/鉅額交易
2018/10/08	61	35.75	41	35.75	35.15	20	26,051	0.08%
2018/10/05	26	38.09	35	38.52	36.80	-9	25,907	-0.03%
2018/10/04	28	40.45	112	40.61	40.00	-84	25,635	-0.33%	大賣/
2018/10/03	57	41.60	36	41.08	40.40	21	25,839	0.08%
2018/10/02	22	43.56	25	43.32	42.60	-3	26,084	-0.01%
2018/10/01	35	43.26	43	42.93	43.20	-8	26,286	-0.03%
2018/09/28	134	43.14	44	43.11	43.50	90	26,732	0.34%	大買/
2018/09/27	54	42.70	49	43.41	42.20	5	26,709	0.02%
2018/09/26	37	44.08	57	44.18	43.80	-20	27,040	-0.07%
2018/09/25	98	44.59	143	44.85	44.15	-45	26,956	-0.17%	大賣/
2018/09/21	36	43.03	49	43.15	43.85	-13	26,206	-0.05%
2018/09/20	56	41.01	61	41.48	40.75	-5	25,600	-0.02%
2018/09/19	79.1	42.12	42	41.98	40.20	37.1	25,686	0.14%
2018/09/18	70	41.46	93	41.26	40.95	-23	25,896	-0.09%
2018/09/17	111	41.73	114	41.79	42.40	-3	26,186	-0.01%	大買/大賣/
2018/09/14	55	40.17	13	40.58	41.45	42	25,773	0.16%
2018/09/13	17	39.31	17	39.01	37.70	0	25,506	0.00%
2018/09/12	27	38.65	41	38.49	38.65	-14	25,568	-0.05%
2018/09/11	121	39.50	36	38.50	39.60	85	25,723	0.33%	大買/
2018/09/10	42	38.43	15	38.77	37.45	27	25,491	0.11%
2018/09/07	51	44.64	52	42.57	41.50	-1	25,119	0.00%
2018/09/06	86	44.43	75	44.68	44.00	11	25,060	0.04%
2018/09/05	14	44.13	54	44.11	44.55	-40	25,627	-0.16%
2018/09/04	45	44.07	32	44.28	43.85	13	27,102	0.05%
2018/09/03	35	43.66	48	44.96	43.55	-13	27,874	-0.05%
2018/08/31	34	46.52	23	46.25	47.25	11	28,015	0.04%
2018/08/30	25	48.44	18	48.44	47.50	7	28,162	0.02%
2018/08/29	13	46.87	8	47.23	47.60	5	28,205	0.02%
2018/08/28	5	47.62	23	47.64	47.10	-18	28,746	-0.06%
2018/08/27	21	45.44	19	45.67	47.20	2	28,901	0.01%
2018/08/24	30	44.19	17	44.89	42.95	13	29,383	0.04%
2018/08/23	14	46.80	10	46.89	46.40	4	30,829	0.01%
2018/08/22	6	47.48	14	47.28	47.10	-8	31,632	-0.03%
2018/08/21	36	47.46	19	47.62	47.00	17	33,184	0.05%
2018/08/20	17	47.70	6	47.65	47.00	11	34,269	0.03%
2018/08/17	7	51.66	7	51.47	51.80	0	34,573	0.00%
2018/08/16	46	50.71	22	49.54	51.20	24	34,777	0.07%
2018/08/15	33	51.55	33	51.98	50.20	0	35,119	0.00%
2018/08/14	27	53.21	11	53.75	53.50	16	35,718	0.04%
2018/08/13	8	54.11	25	56.54	53.60	-17	35,970	-0.05%
2018/08/10	16	59.44	13	60.43	58.80	3	36,641	0.01%
2018/08/09	12	58.56	20	58.69	59.60	-8	38,103	-0.02%
2018/08/08	28	59.10	66	59.06	58.60	-38	39,838	-0.10%
2018/08/07	22	59.61	11	59.58	59.50	11	40,602	0.03%
2018/08/06	25	57.19	13	57.82	58.30	12	41,808	0.03%
2018/08/03	31	56.53	24	57.04	57.80	7	42,958	0.02%
2018/08/02	26	58.49	28	59.15	56.50	-2	43,259	0.00%
2018/08/01	30	61.59	13	62.82	61.80	17	43,841	0.04%
2018/07/31	13	62.03	13	61.95	63.00	0	45,167	0.00%
2018/07/30	11	62.52	7	63.00	61.80	4	45,338	0.01%
2018/07/27	14	63.51	14.5	63.83	64.60	-0.5	45,469	0.00%
2018/07/26	78.8	64.01	83	63.70	63.30	-4.2	45,878	-0.01%
2018/07/25	26	63.61	57	63.39	63.00	-31	46,171	-0.07%
2018/07/24	17	62.48	20	62.81	62.90	-3	46,194	-0.01%
2018/07/23	30	59.80	36	60.64	62.80	-6	46,073	-0.01%
2018/07/20	49	64.24	28	62.93	62.40	21	46,066	0.05%
2018/07/19	75	63.64	51	63.85	64.00	24	45,727	0.05%
2018/07/18	57	62.68	44	62.46	61.50	13	46,120	0.03%
2018/07/17	19	63.81	25	63.28	62.60	-6	46,538	-0.01%
2018/07/16	30	63.79	38	63.75	64.30	-8	47,402	-0.02%
2018/07/13	31	63.92	38	62.80	62.30	-7	48,285	-0.01%
2018/07/12	36	62.40	23	62.40	62.10	13	47,998	0.03%
2018/07/11	29	61.18	35	61.80	62.00	-6	47,915	-0.01%
2018/07/10	32	60.87	46	61.39	62.40	-14	47,730	-0.03%
2018/07/09	31	58.90	34.1	58.47	57.80	-3.1	47,682	-0.01%
2018/07/06	37	57.00	24	56.59	58.70	13	47,345	0.03%
2018/07/05	22	53.83	30	54.18	53.90	-8	46,923	-0.02%
2018/07/04	8	54.68	12.1	54.12	53.00	-4.1	46,768	-0.01%
2018/07/03	10	59.28	20	58.59	58.10	-10	46,387	-0.02%
2018/07/02	19	60.77	12	59.65	59.10	7	46,387	0.02%
2018/06/29	11	61.15	14	61.66	62.30	-3	46,271	-0.01%
2018/06/28	39	61.98	39	61.54	60.80	0	46,268	0.00%
2018/06/27	32	60.56	54.1	61.19	61.60	-22.1	45,965	-0.05%
2018/06/26	92	59.73	71	59.96	60.70	21	45,735	0.05%
2018/06/25	18	59.20	34.4	59.04	57.60	-16.4	45,247	-0.04%
2018/06/22	34	60.92	31	60.15	59.70	3	45,234	0.01%
2018/06/21	5	62.72	14.7	62.42	62.50	-9.7	45,060	-0.02%
2018/06/20	44	62.11	71	61.23	60.60	-27	44,997	-0.06%
2018/06/19	40	65.03	40	65.39	64.50	0	44,847	0.00%
2018/06/15	15	67.91	9	67.57	66.60	6	44,751	0.01%
2018/06/14	32	66.46	37	67.39	68.10	-5	44,648	-0.01%
2018/06/13	77	68.44	61	67.44	67.00	16	44,859	0.04%
2018/06/12	105	72.30	90	73.00	70.00	15	44,681	0.03%	大買/
2018/06/11	61	66.86	68	67.16	69.70	-7	43,257	-0.02%
2018/06/08	61	63.38	42.5	62.96	63.40	18.5	42,538	0.04%
2018/06/07	8	65.25	10	65.98	65.00	-2	42,363	0.00%
2018/06/06	26	65.69	20	65.49	66.00	6	42,989	0.01%
2018/06/05	38	64.17	61	63.08	63.70	-23	43,474	-0.05%
2018/06/04	35	66.93	27	67.44	67.30	8	42,688	0.02%
2018/06/01	78	68.91	31	68.88	67.10	47	42,378	0.11%
2018/05/31	128	70.89	144	70.97	69.90	-16	41,822	-0.04%	大買/大賣/
2018/05/30	59	66.49	58	67.06	67.80	1	40,393	0.00%
2018/05/29	103	67.86	113	67.82	66.40	-10	39,562	-0.03%	大買/大賣/
2018/05/28	40	63.73	55	64.21	64.80	-15	37,968	-0.04%
2018/05/25	56	60.43	59	60.18	60.50	-3	36,847	-0.01%
2018/05/24	26	59.20	25	59.12	59.30	1	36,381	0.00%
2018/05/23	35	59.15	40	59.06	58.90	-5	36,141	-0.01%
2018/05/22	46	60.27	55	60.04	58.50	-9	35,613	-0.03%
2018/05/21	61	63.07	19	63.31	62.60	42	34,997	0.12%
2018/05/18	174	61.98	165	62.27	63.20	9	34,507	0.03%	大買/大賣/
2018/05/17	51	62.78	53	62.54	61.20	-2	33,760	-0.01%
2018/05/16	96	61.34	170.4	61.40	62.00	-74.4	32,460	-0.23%	大賣/
2018/05/15	37	57.80	32	57.22	57.30	5	31,009	0.02%
2018/05/14	57	56.28	99	56.30	58.10	-42	30,392	-0.14%
2018/05/11	118	55.09	86	55.53	52.90	32	29,133	0.11%	大買/
2018/05/10	107.4	51.88	129	52.25	53.50	-21.6	27,993	-0.08%	大買/大賣/
2018/05/09	54.5	52.99	19	53.24	52.50	35.5	27,547	0.13%
2018/05/08	56	53.44	67	53.18	53.80	-11	26,881	-0.04%
2018/05/07	18	48.05	44	49.02	50.00	-26	25,652	-0.10%
2018/05/04	17	48.03	12	48.16	47.25	5	25,600	0.02%
2018/05/03	81	49.41	62	49.28	48.75	19	25,913	0.07%
2018/05/02	29	48.58	38	48.71	48.90	-9	25,992	-0.03%
2018/04/30	19	46.79	21	47.07	46.80	-2	26,032	-0.01%
2018/04/27	16	46.63	17	46.56	46.50	-1	27,327	0.00%
2018/04/26	45.3	47.52	34	47.45	45.90	11.3	28,276	0.04%
2018/04/25	18	46.14	20	46.77	47.60	-2	28,445	-0.01%
2018/04/24	37	49.61	25	49.52	46.25	12	29,126	0.04%
2018/04/23	24	50.40	20	49.72	48.80	4	28,557	0.01%
2018/04/20	153	49.03	145	49.14	48.70	8	28,578	0.03%	大買/大賣/
2018/04/19	64	47.78	112	48.23	49.10	-48	27,712	-0.17%	大賣/
2018/04/18	9	44.96	30	44.56	44.65	-21	26,756	-0.08%
2018/04/17	19	45.28	53	45.27	44.05	-34	26,930	-0.13%
2018/04/16	40	45.57	11	45.84	45.50	29	27,170	0.11%
2018/04/13	64	46.02	39	45.96	45.65	25	27,575	0.09%
2018/04/12	18	44.79	15	44.54	44.90	3	27,359	0.01%
2018/04/11	71	45.56	70	45.21	45.05	1	28,225	0.00%
2018/04/10	14	44.59	16	44.83	44.60	-2	28,851	-0.01%
2018/04/09	20	43.91	78	44.39	43.80	-58	29,531	-0.20%
2018/04/03	29	43.88	37	43.76	44.25	-8	29,498	-0.03%
2018/04/02	29	43.35	25	43.68	43.05	4	29,804	0.01%
2018/03/31	35	43.56	14	44.03	44.00	21	29,953	0.07%
2018/03/30	32	45.86	25	45.61	44.70	7	30,304	0.02%
2018/03/29	56	46.71	61	45.94	45.50	-5	30,876	-0.02%
2018/03/28	25	46.38	17	46.08	45.80	8	30,715	0.03%
2018/03/27	32	46.79	22	46.90	47.15	10	30,879	0.03%
2018/03/26	16	45.42	21.2	45.54	45.75	-5.2	31,408	-0.02%
2018/03/23	41	45.19	32	45.29	45.00	9	31,596	0.03%
2018/03/22	32	47.89	34.7	47.63	47.05	-2.7	31,550	-0.01%
2018/03/21	12	47.54	0	0.00	47.00	12	31,458	0.04%
2018/03/20	35	47.07	15	47.13	47.25	20	31,677	0.06%
2018/03/19	102	48.44	79	48.04	47.65	23	31,851	0.07%	大買/
2018/03/16	70	48.41	85	48.16	47.20	-15	31,592	-0.05%
2018/03/15	10	46.68	10	46.48	47.00	0	31,638	0.00%
2018/03/14	68	47.97	28	47.27	46.90	40	31,960	0.13%
2018/03/13	39	48.17	100	48.43	48.55	-61	32,804	-0.19%
2018/03/12	195	48.01	129	48.01	47.75	66	33,151	0.20%	大買/大賣/
2018/03/09	35	46.46	62.2	45.89	47.50	-27.2	33,111	-0.08%
2018/03/08	51	43.09	50	43.09	43.20	1	33,139	0.00%
2018/03/07	41	42.31	43	42.58	42.70	-2	33,542	-0.01%
2018/03/06	92	42.10	107	42.65	42.40	-15	33,993	-0.04%	大賣/
2018/03/05	29	42.19	22	42.45	41.40	7	34,392	0.02%
2018/03/02	10	44.11	16	44.10	44.10	-6	34,552	-0.02%
2018/03/01	5	44.91	10	44.69	45.00	-5	35,135	-0.01%
2018/02/27	29	45.89	28	45.38	45.30	1	35,753	0.00%
2018/02/26	75	45.78	85	45.50	45.50	-10	36,140	-0.03%
2018/02/23	18	44.96	12	44.76	44.50	6	36,662	0.02%
2018/02/22	40	44.43	34	44.24	44.15	6	38,036	0.02%
2018/02/21	65	45.06	40	44.97	45.00	25	39,623	0.06%
2018/02/12	5	43.63	36	43.32	43.00	-31	39,949	-0.08%
2018/02/09	26	41.81	16	42.02	42.90	10	40,294	0.02%
2018/02/08	99	44.65	96	43.76	43.50	3	40,591	0.01%
2018/02/07	31	45.28	19	45.12	45.10	12	40,855	0.03%
2018/02/06	16	43.84	16	43.87	42.50	0	41,706	0.00%
2018/02/05	6	45.63	60	45.33	47.20	-54	43,336	-0.12%
2018/02/02	46.2	47.22	36	47.22	47.20	10.2	44,680	0.02%
2018/02/01	62	48.53	67	48.15	48.00	-5	46,364	-0.01%
2018/01/31	89	47.34	65	47.41	48.00	24	47,867	0.05%
2018/01/30	62	49.82	13	49.40	48.60	49	48,603	0.10%
2018/01/29	71	49.57	60	49.87	49.85	11	48,644	0.02%
2018/01/26	39	49.28	29.1	49.83	49.00	9.9	48,988	0.02%
2018/01/25	141	51.40	233	49.50	49.50	-92	48,892	-0.19%	大買/大賣/
2018/01/24	128	52.47	131	52.93	52.30	-3	48,813	-0.01%	大買/大賣/
2018/01/23	168	53.28	269	54.45	52.40	-101	49,067	-0.21%	大買/大賣/鉅額交易
2018/01/22	152	51.91	75	52.11	53.60	77	48,434	0.16%	大買/
2018/01/19	167	48.51	207	48.57	48.75	-40	49,111	-0.08%	大買/大賣/
2018/01/18	138	47.96	176	48.28	47.90	-38	49,222	-0.08%	大買/大賣/
2018/01/17	125	47.32	141	47.09	46.90	-16	49,485	-0.03%	大買/大賣/
2018/01/16	223	47.15	137	47.54	47.05	86	50,360	0.17%	大買/大賣/
2018/01/15	104	46.19	116	46.57	47.00	-12	51,050	-0.02%	大買/大賣/
2018/01/12	98	46.63	77	46.28	45.90	21	51,888	0.04%
2018/01/11	147	45.78	143	46.00	46.20	4	52,157	0.01%	大買/大賣/
2018/01/10	170	46.51	163.1	46.45	45.85	6.9	52,303	0.01%	大買/大賣/
2018/01/09	54	46.79	113	46.91	47.25	-59	52,530	-0.11%	大賣/
2018/01/08	82	46.08	97	46.29	45.05	-15	52,941	-0.03%
2018/01/05	59	47.63	56	47.63	47.15	3	53,817	0.01%
2018/01/04	189	44.69	197.1	45.01	46.50	-8.1	54,411	-0.01%	大買/大賣/
2018/01/03	38	44.42	31	44.33	43.95	7	53,809	0.01%
2018/01/02	58	42.77	85	42.41	42.35	-27	53,322	-0.05%