合晶 (6182)-永豐金-鳳山券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股▼0.15%
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	20	39.65	0	0.00	39.95	20	2,954	0.68%
2024/05/09	4	38.95	2	39.35	39.30	2	2,923	0.07%
2024/05/07	0	0.00	0.5	38.85	39.20	-0.5	2,925	-0.02%
2024/05/06	4	38.83	2.2	38.87	39.00	1.8	2,927	0.06%
2024/05/02	1	39.00	0	0.00	39.20	1	2,949	0.03%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/29	1	39.35	3	39.30	39.50	-2	2,941	-0.07%
2024/04/25	0.5	39.15	0	0.00	39.20	0.5	2,940	0.02%
2024/04/24	0	0.00	20	38.85	39.00	-20	2,969	-0.67%
2024/04/22	21	39.27	0	0.00	38.95	21	3,017	0.70%
2024/04/19	2	38.88	0	0.00	38.85	2	3,009	0.07%
2024/04/18	0	39.75	0	0.00	39.70	0	2,977	0.00%
2024/04/16	1	39.20	3	39.30	38.90	-2	2,945	-0.07%
2024/04/15	0	0.00	5	40.10	40.10	-5	2,945	-0.17%
2024/04/12	1	39.50	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	0.00	15	39.70	39.55	-15	2,967	-0.51%
2024/04/10	0	0.00	5	39.95	39.95	-5	3,008	-0.17%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/02	1	39.65	0	0.00	40.15	1	3,112	0.03%
2024/04/01	10	40.05	1	39.70	39.90	9	3,203	0.28%
2024/03/29	2	38.90	0	0.00	39.00	2	3,209	0.06%
2024/03/28	3	38.85	0	0.00	38.80	3	3,278	0.09%
2024/03/26	7	38.94	2.1	38.86	38.75	4.9	3,388	0.14%
2024/03/25	2.1	39.25	19	39.20	39.10	-16.9	3,432	-0.49%
2024/03/22	1	39.70	1	39.70	39.70	0	3,537	0.00%
2024/03/21	0	0.00	1	40.15	40.00	-1	3,678	-0.03%
2024/03/20	6	40.80	6	40.75	40.15	0	3,999	0.00%
2024/03/18	7	38.83	3	38.85	38.80	4	4,353	0.09%
2024/03/15	2	39.70	0	0.00	39.70	2	4,579	0.04%
2024/03/14	0	0.00	12	40.48	40.20	-12	4,547	-0.26%
2024/03/13	1	41.90	1	40.70	40.70	0	4,537	0.00%
2024/03/12	2	41.40	8	41.28	41.20	-6	4,493	-0.13%
2024/03/11	4	42.21	2	41.95	41.60	2	4,453	0.04%
2024/03/08	22.2	42.26	14.5	42.00	42.35	7.7	4,322	0.18%
2024/03/07	1	40.45	0	0.00	39.95	1	3,985	0.03%
2024/03/06	1.1	39.90	0	0.00	39.85	1.1	3,958	0.03%
2024/03/04	1	40.50	0	0.00	40.10	1	3,992	0.03%
2024/03/01	1	39.90	3	39.95	39.90	-2	4,022	-0.05%
2024/02/29	2	39.95	0	0.00	39.80	2	4,017	0.05%
2024/02/27	3	40.48	1	39.90	39.90	2	4,006	0.05%
2024/02/26	3	40.53	0	0.00	40.40	3	3,992	0.08%
2024/02/23	1	41.60	0	0.00	41.00	1	3,963	0.03%
2024/02/22	0	0.00	10	41.45	41.20	-10	3,963	-0.25%
2024/02/21	0	0.00	6	41.15	41.20	-6	3,965	-0.15%
2024/02/20	0	0.00	10	41.33	41.30	-10	3,960	-0.25%
2024/02/19	1	41.75	0	0.00	41.70	1	3,969	0.03%
2024/02/02	0	40.90	1	40.80	41.00	-1	3,969	-0.03%
2024/02/01	7	40.66	0	0.00	41.00	7	4,014	0.17%
2024/01/31	1	41.20	0.1	41.35	41.25	0.9	4,029	0.02%
2024/01/30	4.1	40.84	0	0.00	40.55	4.1	4,055	0.10%
2024/01/29	4	41.28	2	41.20	41.30	2	4,119	0.05%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	2	41.75	1	41.60	41.50	1	4,137	0.02%
2024/01/24	1	42.55	4	42.40	42.35	-3	4,158	-0.07%
2024/01/23	0	0.00	2	42.35	42.30	-2	4,234	-0.05%
2024/01/22	1	42.45	1	42.40	42.55	0	4,248	0.00%
2024/01/19	0	0.00	4	42.06	42.15	-4	4,291	-0.09%
2024/01/18	1	41.61	6	41.90	41.60	-5	4,334	-0.12%
2024/01/16	0	0.00	1	43.00	43.35	-1	4,309	-0.02%
2024/01/15	2	43.30	3	43.45	43.15	-1	4,308	-0.02%
2024/01/12	2	42.85	0	0.00	42.75	2	4,315	0.05%
2024/01/11	1	42.75	0	0.00	42.80	1	4,325	0.02%
2024/01/10	3	42.52	1	42.50	42.35	2	4,351	0.05%
2024/01/09	4	42.89	0	0.00	43.05	4	4,338	0.09%
2024/01/08	4	43.78	11	43.55	43.55	-7	4,326	-0.16%
2024/01/05	2	43.10	0	0.00	43.05	2	4,347	0.05%
2024/01/04	1	42.95	0	0.00	43.25	1	4,341	0.02%
2024/01/03	2	43.13	0	0.00	43.20	2	4,318	0.05%
2024/01/02	3	43.20	4	43.10	43.05	-1	4,297	-0.02%
2023/12/29	3	43.30	0	0.00	43.30	3	4,298	0.07%
2023/12/28	0.1	43.85	2	43.58	43.55	-1.9	4,277	-0.04%
2023/12/27	3.3	43.84	1.2	44.60	43.95	2.1	4,250	0.05%
2023/12/25	3.1	43.55	0	0.00	43.75	3.1	4,130	0.08%
2023/12/22	2	44.35	1	44.10	44.10	1	4,096	0.02%
2023/12/21	8	44.14	1	44.30	44.05	7	4,051	0.17%
2023/12/20	12	44.88	1	44.75	44.65	11	3,989	0.28%
2023/12/19	9.1	45.10	4	45.00	45.00	5.1	3,943	0.13%
2023/12/18	6	47.49	7	47.88	46.05	-1	3,839	-0.03%
2023/12/15	13	47.95	15	48.63	48.05	-2	3,768	-0.05%
2023/12/14	3	46.43	0	0.00	47.40	3	3,495	0.09%
2023/12/13	32	48.45	32	47.85	46.45	0	3,474	0.00%
2023/12/12	27	46.54	9	46.17	47.60	18	3,179	0.57%
2023/12/11	0	44.55	0	0.00	44.20	0	2,933	0.00%
2023/12/07	5	44.08	0	0.00	43.80	5	3,090	0.16%
2023/12/06	0	0.00	2	44.55	44.35	-2	3,137	-0.06%
2023/12/05	2	44.65	0	0.00	44.45	2	3,194	0.06%
2023/12/04	1	45.05	0	0.00	45.00	1	3,281	0.03%
2023/11/30	0	45.20	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	4	45.23	45.20	-4	3,346	-0.12%
2023/11/28	1	44.60	1	44.70	44.85	0	3,332	0.00%
2023/11/27	0	0.00	3	44.00	43.85	-3	3,299	-0.09%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/22	0.1	43.70	0	0.00	43.70	0.1	3,317	0.00%
2023/11/21	0	0.00	2	44.10	43.60	-2	3,334	-0.06%
2023/11/20	1	43.90	0	0.00	44.05	1	3,340	0.03%
2023/11/17	1.1	43.80	0	0.00	43.80	1.1	3,358	0.03%
2023/11/15	1.1	43.13	1	43.10	43.00	0.1	3,371	0.00%
2023/11/10	2	42.45	0	0.00	42.90	2	3,449	0.06%
2023/11/09	3	42.40	1	42.45	42.40	2	3,456	0.06%
2023/11/07	2	43.00	3	43.08	43.00	-1	3,444	-0.03%
2023/11/06	1	43.41	0	0.00	43.50	1	3,448	0.03%
2023/11/03	3.3	45.17	1.2	44.93	44.85	2.1	3,442	0.06%
2023/11/02	1	45.05	0	0.00	45.15	1	3,480	0.03%
2023/11/01	3	43.57	2	44.18	44.60	1	3,501	0.03%
2023/10/31	2	43.95	0	0.00	43.60	2	3,473	0.06%
2023/10/30	1	45.95	1	45.35	45.10	0	3,470	0.00%
2023/10/27	3	46.18	2	46.58	45.80	1	3,464	0.03%
2023/10/26	4	45.58	0	0.00	45.45	4	3,495	0.11%
2023/10/25	4	46.91	2	46.53	46.15	2	3,467	0.06%
2023/10/24	0	0.00	4	46.70	46.70	-4	3,475	-0.12%
2023/10/23	0	0.00	1	46.15	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	5	46.18	46.00	-5	3,539	-0.14%
2023/10/19	4	45.65	0	0.00	45.90	4	3,586	0.11%
2023/10/16	0	0.00	2	46.30	46.35	-2	3,738	-0.05%
2023/10/13	10	46.50	0	0.00	46.50	10	3,861	0.26%
2023/10/12	0	0.00	3	44.80	45.85	-3	3,963	-0.08%
2023/10/11	0	0.00	3	45.30	45.05	-3	4,050	-0.07%
2023/10/06	3	45.85	6	45.95	45.95	-3	4,134	-0.07%
2023/10/05	0	0.00	5	45.80	46.00	-5	4,280	-0.12%
2023/10/04	0	0.00	1	45.00	44.95	-1	4,411	-0.02%
2023/10/03	1	45.05	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	1	44.55	45.00	-1	4,520	-0.02%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/20	12	44.94	20	44.57	44.90	-8	4,817	-0.17%
2023/09/19	0	0.00	10	46.18	45.70	-10	4,900	-0.20%
2023/09/18	3	46.93	4.1	46.70	46.70	-1.1	4,853	-0.02%
2023/09/15	3.1	46.66	2	46.65	46.50	1.1	4,802	0.02%
2023/09/14	1	46.30	0	0.00	46.00	1	4,750	0.02%
2023/09/13	4	45.88	2	45.88	45.90	2	4,749	0.04%
2023/09/12	0	0.00	7	45.88	45.65	-7	4,776	-0.15%
2023/09/11	0	0.00	8	44.65	44.40	-8	4,792	-0.17%
2023/09/08	0	0.00	1	44.20	44.85	-1	5,009	-0.02%
2023/09/07	6	45.05	10	44.90	44.85	-4	4,970	-0.08%
2023/09/06	5	44.40	3	44.20	44.30	2	4,892	0.04%
2023/09/05	0	0.00	12	43.53	43.55	-12	4,848	-0.25%
2023/09/04	4	43.20	0	0.00	43.20	4	4,859	0.08%
2023/09/01	5	42.83	1	42.80	43.10	4	4,864	0.08%
2023/08/31	0	0.00	6	42.73	42.60	-6	4,871	-0.12%
2023/08/30	3	42.48	0	0.00	42.45	3	4,885	0.06%
2023/08/29	0	0.00	2	42.28	42.50	-2	4,909	-0.04%
2023/08/28	1	42.15	2	42.08	42.00	-1	4,910	-0.02%
2023/08/25	1	42.20	0	0.00	42.15	1	4,910	0.02%
2023/08/23	2	41.85	2	42.38	42.00	0	4,928	0.00%
2023/08/22	1	41.75	0	0.00	41.65	1	4,921	0.02%
2023/08/21	0	0.00	1	40.75	41.10	-1	4,900	-0.02%
2023/08/18	1	41.25	5	41.10	41.25	-4	4,893	-0.08%
2023/08/16	1	39.90	3	39.07	39.90	-2	4,857	-0.04%
2023/08/15	1	39.20	1	39.50	39.25	0	4,833	0.00%
2023/08/14	1	38.90	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0	0.00	2	40.00	39.95	-2	4,795	-0.04%
2023/08/10	0	0.00	4	40.11	40.00	-4	4,773	-0.08%
2023/08/09	5	40.46	0	0.00	40.45	5	4,724	0.11%
2023/08/08	4	41.73	1	41.45	41.50	3	4,637	0.06%
2023/08/04	3	42.60	1	42.20	42.70	2	4,583	0.04%
2023/08/02	7	42.14	2	42.05	42.45	5	4,603	0.11%
2023/08/01	2.1	43.05	0	0.00	43.05	2.1	4,540	0.05%
2023/07/31	3	42.68	1	42.55	42.50	2	4,534	0.04%
2023/07/28	6	43.58	0	0.00	43.50	6	4,463	0.13%
2023/07/27	0	0.00	4	43.60	43.60	-4	4,464	-0.09%
2023/07/26	3	42.60	0	0.00	42.75	3	4,454	0.07%
2023/07/25	7	43.94	1	43.60	43.55	6	4,430	0.14%
2023/07/24	4	43.25	6	43.12	43.05	-2	4,423	-0.05%
2023/07/21	4	44.58	0	0.00	44.40	4	4,421	0.09%
2023/07/19	11	46.09	2	46.70	45.60	9	4,456	0.20%
2023/07/18	0	0.00	1	48.80	48.60	-1	4,399	-0.02%
2023/07/17	77	48.79	5	48.66	48.90	72	4,293	1.68%
2023/07/14	13	47.51	8.1	48.14	48.45	4.9	4,239	0.12%
2023/07/13	1	47.45	13	47.77	47.35	-12	4,166	-0.29%
2023/07/12	5	48.29	17	48.23	48.10	-12	4,123	-0.29%
2023/07/11	12	47.76	8	47.88	47.80	4	4,014	0.10%
2023/07/10	2	47.35	2	47.40	47.30	0	3,981	0.00%
2023/07/07	2	46.45	0	0.00	46.70	2	3,963	0.05%
2023/07/06	4	47.68	3	47.70	47.75	1	3,922	0.03%
2023/07/05	0	0.00	1	47.00	47.35	-1	3,870	-0.03%
2023/07/03	3	47.40	0	0.00	47.30	3	3,841	0.08%
2023/06/30	0	0.00	1	47.20	47.30	-1	3,822	-0.03%
2023/06/29	5	46.75	10	46.75	46.95	-5	3,842	-0.13%
2023/06/28	0	47.20	1	47.10	47.20	-1	3,834	-0.03%
2023/06/27	11	47.55	2	47.27	46.60	9	3,836	0.23%
2023/06/26	0	0.00	8	46.03	46.15	-8	3,751	-0.21%
2023/06/20	0	0.00	1	46.00	45.95	-1	3,980	-0.03%
2023/06/16	0	46.60	9	46.46	46.65	-9	4,269	-0.21%
2023/06/15	8	46.16	5.2	46.37	46.40	2.8	4,270	0.07%
2023/06/14	3.1	46.04	4	45.99	46.30	-0.9	4,244	-0.02%
2023/06/13	1	44.60	0	0.00	44.50	1	4,099	0.02%
2023/06/09	1	44.10	0.1	43.75	43.90	0.9	4,224	0.02%
2023/06/08	2	44.15	1	44.15	44.05	1	4,254	0.02%
2023/06/06	2.1	44.70	0	0.00	45.20	2.1	4,371	0.05%
2023/06/05	1	45.40	2	45.53	45.40	-1	4,430	-0.02%
2023/06/02	2	44.93	4	45.00	44.75	-2	4,433	-0.05%
2023/06/01	3	44.60	3	44.65	44.65	0	4,454	0.00%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	5	44.88	44.95	-5	4,461	-0.11%
2023/05/29	2	44.75	0	0.00	44.80	2	4,461	0.04%
2023/05/25	0	43.90	1	44.15	44.05	-1	4,447	-0.02%
2023/05/24	0	0.00	2	43.98	44.00	-2	4,492	-0.04%
2023/05/23	4	44.19	0	0.00	44.10	4	4,510	0.09%
2023/05/19	0	0.00	1	43.70	43.20	-1	4,523	-0.02%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/15	0	0.00	0	42.30	42.25	0	4,660	0.00%
2023/05/09	1	42.70	4	42.90	42.60	-3	4,975	-0.06%
2023/05/08	1	43.90	3	43.95	43.80	-2	4,988	-0.04%
2023/05/05	1	44.30	0	0.00	43.95	1	5,039	0.02%
2023/05/04	5	44.06	1	44.00	43.95	4	5,109	0.08%
2023/05/03	2	44.15	2	43.80	44.10	0	5,198	0.00%
2023/05/02	0	0.00	3	44.00	44.00	-3	5,268	-0.06%
2023/04/28	7	43.20	10	43.50	43.20	-3	5,378	-0.06%
2023/04/26	3	42.50	0	0.00	42.50	3	5,334	0.06%
2023/04/25	4	42.89	0	0.00	42.55	4	5,320	0.08%
2023/04/24	5	43.70	1	43.60	43.55	4	5,314	0.08%
2023/04/21	14	44.57	0	0.00	44.10	14	5,301	0.26%
2023/04/20	1	45.70	0	0.00	45.15	1	5,273	0.02%
2023/04/19	3	45.60	1	45.50	45.25	2	5,337	0.04%
2023/04/18	1	46.45	1	46.25	46.15	0	5,261	0.00%
2023/04/14	1	46.60	2	46.65	46.70	-1	5,182	-0.02%
2023/04/13	4	47.41	1	47.10	46.85	3	5,147	0.06%
2023/04/12	1	47.95	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2	48.30	0.5	48.45	48.30	1.5	4,993	0.03%
2023/04/10	1	48.65	1	48.50	48.65	0	4,980	0.00%
2023/04/07	0	0.00	1	48.00	47.90	-1	4,918	-0.02%
2023/04/06	3	47.72	0	0.00	47.60	3	4,906	0.06%
2023/03/31	0	49.05	2	49.00	48.50	-2	4,867	-0.04%
2023/03/30	0.5	48.65	1	48.65	48.65	-0.5	4,837	-0.01%
2023/03/29	2	48.40	0	0.00	48.00	2	4,819	0.04%
2023/03/28	2	48.35	0	0.00	48.10	2	4,807	0.04%
2023/03/27	7.5	48.72	4	49.15	48.90	3.5	4,706	0.07%
2023/03/24	6.2	49.51	0	0.00	49.35	6.2	4,633	0.13%
2023/03/23	11	49.40	22	49.16	49.55	-11	4,531	-0.24%
2023/03/22	11	48.45	9	48.47	48.90	2	4,355	0.05%
2023/03/21	7.1	47.96	17	48.16	47.70	-9.9	4,191	-0.24%
2023/03/20	0	0.00	6	46.81	47.20	-6	4,007	-0.15%
2023/03/17	4	46.81	5	46.75	46.20	-1	3,945	-0.03%
2023/03/16	3	46.42	2	46.45	46.45	1	3,860	0.03%
2023/03/15	5	45.79	2	46.28	45.95	3	3,782	0.08%
2023/03/13	2	44.45	10	44.71	44.75	-8	3,733	-0.21%
2023/03/10	8	46.41	1	46.30	45.40	7	3,731	0.19%
2023/03/09	2	46.50	3	46.50	46.20	-1	3,782	-0.03%
2023/03/08	1	46.80	0	0.00	46.90	1	3,772	0.03%
2023/03/07	1	46.10	0	0.00	46.10	1	3,742	0.03%
2023/03/06	2	45.90	3	45.87	46.05	-1	3,738	-0.03%
2023/03/03	0	0.00	2	45.00	45.00	-2	3,738	-0.05%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/02/24	1	44.70	1	45.40	44.90	0	3,889	0.00%
2023/02/23	0	0.00	1	45.30	45.35	-1	3,899	-0.03%
2023/02/22	2	44.95	0	0.00	45.15	2	3,948	0.05%
2023/02/20	1	46.50	2	46.45	46.35	-1	4,028	-0.02%
2023/02/17	3	46.05	6	46.07	46.25	-3	4,126	-0.07%
2023/02/16	7	46.36	2	46.15	46.45	5	4,165	0.12%
2023/02/13	0	0.00	8	45.50	45.15	-8	4,433	-0.18%
2023/02/10	5	45.98	1	45.70	45.70	4	4,528	0.09%
2023/02/09	2	47.00	16	46.84	46.65	-14	4,594	-0.30%
2023/02/08	4	46.40	13	46.25	46.15	-9	4,578	-0.20%
2023/02/07	5	45.87	2	44.95	46.20	3	4,562	0.07%
2023/02/06	17	45.30	10	45.34	44.70	7	4,616	0.15%
2023/02/03	0	0.00	9	45.79	45.55	-9	4,610	-0.20%
2023/02/02	0	0.00	24	46.17	46.10	-24	4,610	-0.52%
2023/02/01	3	45.45	9	45.44	45.50	-6	4,585	-0.13%
2023/01/31	1	44.15	3.1	44.74	44.85	-2.1	4,618	-0.05%
2023/01/30	16	44.00	6	43.53	44.50	10	4,570	0.22%
2023/01/13	0	0.00	2	42.65	41.80	-2	4,593	-0.04%
2023/01/12	2	42.55	4	42.78	42.55	-2	4,600	-0.04%
2023/01/11	2	43.55	0	0.00	43.40	2	4,613	0.04%
2023/01/10	1	43.60	1	43.45	43.90	0	4,666	0.00%
2023/01/09	10.2	43.98	3	43.70	44.25	7.2	4,683	0.15%
2023/01/06	0	0.00	2	42.10	42.50	-2	4,652	-0.04%
2023/01/05	3	41.95	2	42.15	41.65	1	4,758	0.02%
2023/01/04	0	0.00	2	41.40	41.75	-2	4,822	-0.04%
2023/01/03	1	41.50	0	0.00	41.45	1	4,896	0.02%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/28	4	41.50	1	40.75	40.75	3	5,203	0.06%
2022/12/26	3	41.83	1	41.95	41.80	2	5,361	0.04%
2022/12/23	7	41.82	1	41.30	41.80	6	5,471	0.11%
2022/12/22	0	0.00	2	42.00	41.95	-2	5,563	-0.04%
2022/12/21	5	42.10	3	42.03	41.65	2	5,752	0.03%
2022/12/20	6	42.56	4	42.19	41.85	2	6,069	0.03%
2022/12/16	1	43.85	2	43.80	43.65	-1	6,368	-0.02%
2022/12/15	5	44.60	1	44.75	44.60	4	6,395	0.06%
2022/12/13	6	43.91	1	44.10	43.85	5	6,483	0.08%
2022/12/09	7	44.94	2.4	44.74	44.25	4.6	6,550	0.07%
2022/12/08	2	44.75	3	44.75	44.85	-1	6,563	-0.02%
2022/12/07	8	45.37	9	45.12	44.75	-1	6,595	-0.02%
2022/12/06	11	46.58	2	46.55	46.00	9	6,609	0.14%
2022/12/05	2	47.65	130	47.73	47.70	-128	6,613	-1.94%	大賣/鉅額交易
2022/12/02	3	47.77	5	47.67	47.60	-2	6,622	-0.03%
2022/12/01	14	47.73	12	47.68	47.70	2	6,644	0.03%
2022/11/30	86	46.00	4	45.58	45.95	82	6,594	1.24%
2022/11/29	3	45.03	5	44.90	45.20	-2	6,728	-0.03%
2022/11/28	2	45.40	2	45.73	45.55	0	6,740	0.00%
2022/11/25	2	46.80	2	46.10	45.90	0	6,802	0.00%
2022/11/24	9	46.32	6	46.10	46.50	3	6,820	0.04%
2022/11/22	1	45.70	0	0.00	45.65	1	6,842	0.01%
2022/11/21	1	46.20	4	46.13	45.85	-3	7,128	-0.04%
2022/11/18	0	0.00	27	45.95	45.65	-27	7,432	-0.36%
2022/11/17	4	45.96	9	45.93	46.20	-5	7,423	-0.07%
2022/11/16	1	46.30	1	45.95	46.10	0	7,464	0.00%
2022/11/15	9	45.59	31	45.61	46.00	-22	7,430	-0.30%
2022/11/14	0	0.00	12	45.25	45.00	-12	7,468	-0.16%
2022/11/11	23	45.09	6	45.11	44.75	17	7,530	0.23%
2022/11/10	7	43.54	13	43.54	43.80	-6	7,430	-0.08%
2022/11/09	0	0.00	2	43.00	43.00	-2	7,527	-0.03%
2022/11/08	23	42.75	4	42.76	42.25	19	7,570	0.25%
2022/11/07	3	42.12	3	42.30	42.35	0	7,805	0.00%
2022/11/04	10	42.13	3	41.58	42.20	7	8,032	0.09%
2022/11/03	1	41.35	9	40.72	41.40	-8	8,027	-0.10%
2022/11/02	21	40.98	21	41.22	41.00	0	8,098	0.00%
2022/10/31	2	39.73	6	39.80	39.90	-4	8,129	-0.05%
2022/10/28	3	39.18	3	39.08	39.05	0	8,131	0.00%
2022/10/27	4	39.63	15	39.58	39.95	-11	8,121	-0.14%
2022/10/26	1.1	38.30	1	38.30	37.60	0.1	8,063	0.00%
2022/10/25	0	0.00	1	39.05	38.30	-1	8,072	-0.01%
2022/10/24	7	39.56	4	39.64	38.95	3	8,111	0.04%
2022/10/21	3	38.70	0	0.00	39.05	3	8,078	0.04%
2022/10/20	5	39.31	3	38.72	38.70	2	8,089	0.02%
2022/10/19	12	39.55	14	39.21	39.00	-2	8,105	-0.02%
2022/10/18	20	40.10	19	39.76	39.55	1	8,090	0.01%
2022/10/17	1	38.60	3	38.25	39.80	-2	8,162	-0.02%
2022/10/14	5	38.45	5	38.62	38.95	0	8,231	0.00%
2022/10/13	3	37.50	4	36.84	36.40	-1	8,282	-0.01%
2022/10/12	2	38.90	3	38.80	38.70	-1	8,242	-0.01%
2022/10/11	0	38.50	2	38.83	38.40	-2	8,291	-0.02%
2022/10/07	3	40.48	0	0.00	40.60	3	8,336	0.04%
2022/10/06	6	41.23	6	41.15	41.10	0	8,352	0.00%
2022/10/05	10	41.34	6	41.35	40.80	4	8,345	0.05%
2022/10/04	9	39.69	5	39.71	39.90	4	8,311	0.05%
2022/10/03	9	38.34	3	38.50	38.60	6	8,391	0.07%
2022/09/30	15	39.07	3	38.30	39.45	12	8,407	0.14%
2022/09/29	2.1	38.82	5	38.65	38.30	-3	8,428	-0.04%
2022/09/28	24	39.14	3.1	38.57	37.90	20.9	8,439	0.25%
2022/09/27	44	39.88	53	39.02	40.30	-9	8,331	-0.11%
2022/09/26	15	40.79	5	42.18	40.15	10	8,083	0.12%
2022/09/23	6	44.98	1	44.60	44.60	5	7,976	0.06%
2022/09/22	6	45.55	6	44.66	45.80	0	7,992	0.00%
2022/09/21	2	45.90	0	0.00	45.35	2	7,978	0.03%
2022/09/20	3	47.57	2	46.90	46.60	1	7,971	0.01%
2022/09/19	11	47.35	2	47.43	46.80	9	8,015	0.11%
2022/09/16	4.1	47.63	3	48.13	47.25	1.1	8,045	0.01%
2022/09/15	2	49.08	1	48.60	48.25	1	8,114	0.01%
2022/09/14	1	47.30	3	47.87	48.80	-2	8,186	-0.02%
2022/09/13	8	49.07	0	0.00	48.90	8	8,228	0.10%
2022/09/12	7.1	49.13	4	49.21	49.30	3.1	8,309	0.04%
2022/09/08	11	47.41	0	0.00	48.00	11	8,404	0.13%
2022/09/07	10	46.53	8	46.41	46.50	2	8,480	0.02%
2022/09/06	4	47.75	24	47.81	47.30	-20	8,494	-0.24%
2022/09/05	21.1	49.37	3	49.38	48.50	18.1	8,483	0.21%
2022/09/02	7	51.20	1	51.90	51.00	6	8,479	0.07%
2022/09/01	27	51.12	3	51.20	51.10	24	8,484	0.28%
2022/08/31	3.3	51.85	18	51.82	52.20	-14.7	8,464	-0.17%
2022/08/30	14	51.79	10	51.80	52.00	4	8,477	0.05%
2022/08/29	11.1	50.69	12.2	50.71	50.70	-1.2	8,441	-0.01%
2022/08/26	62.1	53.49	19	53.43	52.70	43.1	8,393	0.51%
2022/08/25	18.2	52.87	40	52.39	53.60	-21.8	8,176	-0.27%
2022/08/24	8	50.93	6	50.78	50.30	2	7,970	0.03%
2022/08/23	11	50.30	10	49.85	50.70	1	8,204	0.01%
2022/08/22	14	51.00	32	50.99	50.80	-18	8,484	-0.21%
2022/08/19	25	51.94	23	51.87	51.60	2	8,626	0.02%
2022/08/18	8	51.44	3	51.40	51.50	5	8,886	0.06%
2022/08/17	8	50.83	23	51.10	50.90	-15	8,984	-0.17%
2022/08/16	20	51.19	48	51.20	51.00	-28	9,064	-0.31%
2022/08/15	14	50.03	11	49.85	50.20	3	8,954	0.03%
2022/08/12	11	50.38	31	50.38	50.30	-20	8,964	-0.22%
2022/08/11	27	49.64	21	49.54	49.60	6	8,792	0.07%
2022/08/10	2	46.98	4	47.23	47.60	-2	8,698	-0.02%
2022/08/09	19	47.38	9	47.04	47.10	10	8,845	0.11%
2022/08/08	5	45.67	2.1	45.70	45.95	3	9,344	0.03%
2022/08/05	52	45.76	15	46.18	46.50	37	9,800	0.38%
2022/08/04	2	44.78	2	44.10	45.30	0	9,801	0.00%
2022/08/03	1	45.10	1	45.40	45.10	0	9,954	0.00%
2022/08/02	4	45.76	0	0.00	45.45	4	10,187	0.04%
2022/08/01	4	47.18	0	0.00	47.15	4	10,426	0.04%
2022/07/29	2	47.63	11	47.96	47.75	-9	10,543	-0.09%
2022/07/28	4	47.44	4	47.39	47.00	0	10,780	0.00%
2022/07/27	4	46.16	3	46.07	47.15	1	10,957	0.01%
2022/07/26	6	46.51	2	46.75	45.90	4	10,981	0.04%
2022/07/25	3	47.50	7	47.40	47.55	-4	11,009	-0.04%
2022/07/22	12.1	48.65	1	48.45	48.10	11.1	11,136	0.10%
2022/07/21	28	48.39	2	48.60	48.95	26	11,207	0.23%
2022/07/20	7	47.60	6	47.60	47.25	1	11,225	0.01%
2022/07/19	4	46.43	3	46.45	46.55	1	11,345	0.01%
2022/07/18	9	48.03	5	48.05	48.20	4	11,402	0.03%
2022/07/15	9	46.89	21	46.78	47.55	-12	11,364	-0.11%
2022/07/14	18	45.59	3	44.87	46.15	15	11,335	0.13%
2022/07/13	5	45.21	4	45.13	44.80	1	11,443	0.01%
2022/07/12	3.2	44.66	5	44.38	44.00	-1.8	11,600	-0.02%
2022/07/11	5	47.55	14	47.86	47.30	-9	11,749	-0.08%
2022/07/08	17	46.44	1	46.70	46.40	16	11,789	0.14%
2022/07/07	1	43.95	1.1	45.03	44.90	-0.1	11,800	0.00%
2022/07/06	2	45.23	2	45.40	43.30	0	12,100	0.00%
2022/07/05	2	45.63	0.3	45.45	46.00	1.7	12,371	0.01%
2022/07/04	0.4	44.90	2.3	45.47	44.55	-1.9	12,364	-0.02%
2022/07/01	2	47.20	3	46.38	45.05	-1	12,365	-0.01%
2022/06/30	1	48.60	3	48.22	48.05	-2	12,273	-0.02%
2022/06/29	1	50.40	2	50.00	50.50	-1	12,324	-0.01%
2022/06/28	4	50.70	1	51.00	51.00	3	12,440	0.02%
2022/06/27	2.3	52.20	7.2	52.19	52.40	-4.9	12,592	-0.04%
2022/06/24	2	50.70	1	50.80	50.50	1	12,776	0.01%
2022/06/23	1	50.40	3	49.37	49.95	-2	13,229	-0.02%
2022/06/22	7	50.47	1	50.90	50.20	6	14,000	0.04%
2022/06/21	8.1	51.45	2	52.15	52.40	6.1	14,530	0.04%
2022/06/20	7	51.74	3	51.57	50.20	4	14,839	0.03%
2022/06/17	23	52.63	12	52.88	52.60	11	14,885	0.07%
2022/06/16	10	56.67	2	56.85	54.60	8	14,888	0.05%
2022/06/15	5	57.54	5.2	57.51	57.00	-0.2	14,993	0.00%
2022/06/14	10	57.27	2	57.75	58.40	8	15,309	0.05%
2022/06/13	9.5	58.06	18	58.06	57.70	-8.6	15,378	-0.06%
2022/06/10	8	60.48	11	60.45	60.50	-3	15,371	-0.02%
2022/06/09	6	61.28	8	61.55	61.00	-2	15,626	-0.01%
2022/06/08	21.1	61.82	6	61.82	60.80	15.1	15,664	0.10%
2022/06/07	2.1	60.72	1	61.10	61.30	1.1	15,905	0.01%
2022/06/06	9	61.19	3	61.00	61.00	6	16,035	0.04%
2022/06/02	14	62.10	11	61.69	61.60	3	16,288	0.02%
2022/06/01	9	61.79	8	61.54	61.60	1	16,483	0.01%
2022/05/31	18	62.72	5	62.72	62.30	13	16,488	0.08%
2022/05/30	22	62.33	24	62.09	62.00	-2	16,441	-0.01%
2022/05/27	14.2	60.90	5	61.02	60.70	9.2	16,268	0.06%
2022/05/26	20	60.64	20	60.73	60.00	0	16,175	0.00%
2022/05/25	5	59.78	7	58.74	59.80	-2	15,883	-0.01%
2022/05/24	10	58.67	3	58.73	57.50	7	15,892	0.04%
2022/05/23	3	59.77	13	60.06	59.40	-10	15,785	-0.06%
2022/05/20	6	59.18	5	59.02	59.60	1	15,830	0.01%
2022/05/19	30	58.81	22	58.15	59.60	8	15,801	0.05%
2022/05/18	18	59.63	14	59.56	59.30	4	15,781	0.03%
2022/05/17	12	59.17	12	59.21	60.10	0	15,738	0.00%
2022/05/16	28	60.90	35	59.86	58.60	-7	15,715	-0.04%
2022/05/13	28	58.55	46	58.70	59.70	-18	15,340	-0.12%
2022/05/12	45	55.56	34	56.77	55.50	11	15,166	0.07%
2022/05/11	8	57.39	7	57.57	56.90	1	15,825	0.01%
2022/05/10	21	56.55	13	56.65	58.00	8	16,239	0.05%
2022/05/09	6	56.77	20	57.05	56.60	-14	16,322	-0.09%
2022/05/06	17	55.33	5	55.36	55.50	12	16,342	0.07%
2022/05/05	13	57.08	25	57.21	57.80	-12	16,717	-0.07%
2022/05/04	50	56.62	21	56.18	55.60	29	16,714	0.17%
2022/05/03	1	55.00	2	55.15	55.50	-1	16,822	-0.01%
2022/04/29	19.2	55.30	18	55.68	54.30	1.2	17,101	0.01%
2022/04/28	9	54.47	8.1	54.52	54.70	1	17,318	0.01%
2022/04/27	8.1	51.95	19	52.36	53.80	-10.9	17,354	-0.06%
2022/04/26	23	55.24	9	55.53	54.70	14	17,287	0.08%
2022/04/25	20	54.56	12	55.08	54.20	8	17,357	0.05%
2022/04/22	21	58.23	3	58.40	57.90	18	17,523	0.10%
2022/04/21	5	60.02	1	60.10	59.90	4	17,766	0.02%
2022/04/20	6.1	59.58	4	59.10	58.90	2.1	18,011	0.01%
2022/04/19	5	60.26	1	60.20	59.30	4	18,412	0.02%
2022/04/18	28	59.42	4	59.70	59.00	24	18,403	0.13%
2022/04/15	8	58.73	25	58.46	58.40	-17	18,432	-0.09%
2022/04/14	42.3	61.02	36.7	62.46	60.80	5.6	18,655	0.03%
2022/04/13	11	62.14	8	61.90	62.40	3	18,634	0.02%
2022/04/12	19	61.45	7	61.47	60.90	12	18,821	0.06%
2022/04/11	24	64.16	6.5	64.31	62.60	17.5	18,728	0.09%
2022/04/08	4	68.03	4	68.10	68.00	0	18,893	0.00%
2022/04/07	11	68.79	3	68.33	68.00	8	18,970	0.04%
2022/04/06	1.2	69.25	2	68.30	69.40	-0.8	19,232	0.00%
2022/04/01	19	67.73	3	68.47	69.00	16	19,662	0.08%
2022/03/31	11	69.17	6	69.10	68.90	5	19,841	0.03%
2022/03/30	12.2	70.00	7	70.40	69.80	5.2	19,946	0.03%
2022/03/29	23.2	69.99	7	70.80	70.00	16.2	20,416	0.08%
2022/03/28	28.2	68.58	24.2	69.06	70.50	4	20,327	0.02%
2022/03/25	60.2	72.38	32	72.68	71.10	28.2	20,092	0.14%
2022/03/24	29.2	76.96	14	76.01	76.30	15.2	19,374	0.08%
2022/03/23	28	78.78	71	78.93	79.00	-43	19,064	-0.23%
2022/03/22	6.1	76.70	12	76.98	77.20	-6	19,631	-0.03%
2022/03/21	3	76.23	18	76.48	75.80	-15	19,753	-0.08%
2022/03/18	30	74.54	24	75.04	75.30	6	20,122	0.03%
2022/03/17	49	74.48	21	73.77	74.90	28	20,327	0.14%
2022/03/16	9	71.14	3	70.90	70.40	6	20,662	0.03%
2022/03/15	10	70.81	13	70.57	70.20	-3	21,408	-0.01%
2022/03/14	17	73.22	13	72.99	72.50	4	23,269	0.02%
2022/03/11	0	0.00	2	71.20	71.40	-2	23,531	-0.01%
2022/03/10	17	71.84	21	71.64	71.70	-4	24,096	-0.02%
2022/03/09	6	68.95	3	68.77	68.60	3	24,579	0.01%
2022/03/08	22	69.49	9	70.50	68.10	13	25,744	0.05%
2022/03/07	7	72.44	3	72.47	72.00	4	27,870	0.01%
2022/03/04	7	76.56	10	77.59	76.50	-3	30,560	-0.01%
2022/03/03	7	77.50	2.1	77.25	77.40	4.9	32,162	0.02%
2022/03/02	7.1	75.50	3	75.67	76.30	4.1	33,425	0.01%
2022/03/01	2	73.90	2	73.85	75.20	0	35,505	0.00%
2022/02/25	4	72.65	23	72.41	72.40	-19	37,159	-0.05%
2022/02/24	7	72.67	8.5	72.53	71.50	-1.5	37,706	0.00%
2022/02/23	1	75.20	3	75.23	75.80	-2	38,556	-0.01%
2022/02/22	15	75.31	28.1	74.91	74.90	-13.1	38,753	-0.03%
2022/02/21	22	77.60	0	0.00	77.30	22	38,827	0.06%
2022/02/18	11.1	77.21	2	76.15	78.30	9.1	39,120	0.02%
2022/02/17	7.1	77.51	3	77.67	77.00	4.1	39,815	0.01%
2022/02/16	10	79.05	14	78.73	78.10	-4	39,830	-0.01%
2022/02/15	3	78.23	1	79.30	77.80	2	40,095	0.00%
2022/02/14	3	78.60	3.1	78.36	77.80	-0.1	40,215	0.00%
2022/02/11	51	79.19	27.3	79.60	79.70	23.7	40,771	0.06%
2022/02/10	18	76.55	31.2	77.12	78.10	-13.2	40,750	-0.03%
2022/02/09	22.2	74.90	15	75.01	74.70	7.2	40,664	0.02%
2022/02/08	7.1	72.27	5	72.60	73.00	2.1	41,039	0.01%
2022/02/07	12.1	72.27	5	73.24	73.40	7.1	40,868	0.02%
2022/01/26	1	75.70	4	75.95	76.80	-3	40,695	-0.01%
2022/01/25	7.1	75.86	5.4	75.77	75.40	1.7	41,051	0.00%
2022/01/24	1.1	73.38	10	74.01	75.30	-9	41,508	-0.02%
2022/01/21	12.1	74.67	1	76.10	73.10	11.1	41,929	0.03%
2022/01/20	6.2	76.61	9	76.43	77.60	-2.8	41,885	-0.01%
2022/01/19	2.1	77.60	6	77.20	77.10	-3.9	41,826	-0.01%
2022/01/18	9	78.79	2	79.60	78.60	7	41,937	0.02%
2022/01/17	8.1	79.25	6	79.98	79.30	2.1	41,950	0.01%
2022/01/14	15	77.28	7.1	77.31	78.10	7.9	42,033	0.02%
2022/01/13	1	79.40	2	79.50	79.60	-1	42,427	0.00%
2022/01/12	11	79.43	22	81.09	78.20	-11	42,420	-0.03%
2022/01/11	2	78.30	5	79.12	78.30	-3	42,167	-0.01%
2022/01/10	6	78.70	29	77.61	80.00	-23	42,243	-0.05%
2022/01/07	38	79.20	7.4	80.77	78.50	30.6	42,337	0.07%
2022/01/06	18	81.85	5	82.02	82.90	13	41,989	0.03%
2022/01/05	17	83.51	13	84.24	82.50	4	42,144	0.01%
2022/01/04	1	85.70	11	85.42	85.50	-10	42,220	-0.02%
2022/01/03	81	86.57	12	86.18	84.80	69	42,114	0.16%
2021/12/30	11.3	85.46	0	0.00	85.50	11.3	42,011	0.03%
2021/12/29	13	85.31	24	85.21	85.00	-11	42,044	-0.03%
2021/12/28	8	85.00	37	85.12	84.20	-29	41,934	-0.07%
2021/12/27	7	84.47	8	83.76	84.70	-1	41,756	0.00%
2021/12/24	2	83.00	2	83.60	82.50	0	41,692	0.00%
2021/12/23	18	84.33	21	84.28	83.20	-3	41,679	-0.01%
2021/12/22	20	81.68	9	81.97	81.00	11	41,410	0.03%
2021/12/21	15	81.46	10	81.41	81.20	5	41,428	0.01%
2021/12/20	27	82.60	9	82.59	82.20	18	41,361	0.04%
2021/12/17	9	83.31	14	82.47	82.40	-5	41,536	-0.01%
2021/12/16	9	84.70	42	85.18	84.50	-33	41,773	-0.08%
2021/12/15	7	81.81	8.1	81.62	81.80	-1.1	41,044	0.00%
2021/12/14	48.1	81.30	15	81.18	81.60	33.1	41,013	0.08%
2021/12/13	22	83.88	11	83.06	82.80	11	40,747	0.03%
2021/12/10	19	84.45	53	85.32	84.90	-34	40,474	-0.08%
2021/12/09	64	86.34	63	86.45	84.60	1	39,901	0.00%
2021/12/08	129	87.81	99	88.30	88.40	30	39,235	0.08%	大買/
2021/12/07	15	83.69	17	83.62	84.30	-2	37,600	-0.01%
2021/12/06	46	84.08	40	84.62	83.30	6	37,365	0.02%
2021/12/03	43	85.88	46	85.56	86.50	-3	37,287	-0.01%
2021/12/02	34	86.20	199.1	85.71	85.40	-165.1	37,252	-0.44%	大賣/鉅額交易
2021/12/01	71.1	85.40	95.1	85.32	86.70	-24	36,316	-0.07%
2021/11/30	102.6	85.35	55	85.25	81.80	47.6	34,565	0.14%	大買/
2021/11/29	34	78.56	113	80.97	84.90	-79	32,731	-0.24%	大賣/
2021/11/26	72	78.02	47	78.20	77.20	25	31,324	0.08%
2021/11/25	76	77.35	70	77.57	79.70	6	30,253	0.02%
2021/11/24	77	75.80	43.4	76.18	76.40	33.6	28,302	0.12%
2021/11/23	27	70.37	23.9	70.05	69.50	3.1	27,223	0.01%
2021/11/22	20.7	70.14	56.2	70.24	71.20	-35.5	27,501	-0.13%
2021/11/19	13	68.11	4	67.48	67.30	9	27,702	0.03%
2021/11/18	14.2	68.68	5	67.96	67.70	9.2	27,758	0.03%
2021/11/17	12.5	68.40	60	67.93	68.90	-47.5	27,904	-0.17%
2021/11/16	72.1	69.29	84	69.92	68.20	-11.9	27,849	-0.04%
2021/11/15	6.1	67.65	3	67.73	67.40	3.1	27,355	0.01%
2021/11/12	19	67.35	21	66.96	66.80	-2	27,411	-0.01%
2021/11/11	30	68.99	12	68.79	68.60	18	27,191	0.07%
2021/11/10	27.5	69.52	33	69.93	69.60	-5.6	27,049	-0.02%
2021/11/09	21	68.75	49	68.69	68.30	-28	26,377	-0.11%
2021/11/08	20.3	67.57	6	67.52	66.60	14.3	25,834	0.06%
2021/11/05	16	67.01	29.9	67.52	66.30	-13.9	25,599	-0.05%
2021/11/04	7.3	64.55	39.4	64.69	64.70	-32.1	25,211	-0.13%
2021/11/03	25	64.56	27	64.26	64.10	-2	25,388	-0.01%
2021/11/02	33.6	66.51	39	66.73	65.50	-5.4	25,396	-0.02%
2021/11/01	104.1	66.43	128.3	66.71	68.00	-24.3	25,138	-0.10%	大買/大賣/
2021/10/29	141.2	63.96	96.9	64.67	64.20	44.3	24,825	0.18%	大買/
2021/10/28	60	62.62	55	62.61	61.60	5	24,286	0.02%
2021/10/27	19	61.68	14	62.08	62.10	5	24,335	0.02%
2021/10/26	35	62.04	42	61.57	61.20	-7	24,811	-0.03%
2021/10/25	10	61.05	9	61.29	61.60	1	25,087	0.00%
2021/10/22	44	61.67	53.1	61.99	62.00	-9.1	25,756	-0.04%
2021/10/21	70.1	61.31	53.5	61.95	60.50	16.6	26,940	0.06%
2021/10/20	45	58.63	6	58.92	58.30	39	27,151	0.14%
2021/10/19	4.1	57.78	12	57.79	57.10	-7.9	27,572	-0.03%
2021/10/18	20.9	57.19	2.1	57.17	56.80	18.8	28,329	0.07%
2021/10/15	17.1	57.93	32	58.01	58.80	-14.9	28,865	-0.05%
2021/10/14	21	55.42	33	55.18	55.10	-12	29,007	-0.04%
2021/10/13	18	56.41	2	55.75	54.90	16	29,386	0.05%
2021/10/12	22	59.36	28	57.74	57.70	-6	29,393	-0.02%
2021/10/08	11	61.15	10	60.92	61.30	1	29,452	0.00%
2021/10/07	98	61.12	67.1	61.52	62.10	30.9	29,875	0.10%
2021/10/06	10	60.12	3	58.97	58.50	7	31,380	0.02%
2021/10/05	0	0.00	8	58.65	60.40	-8	32,249	-0.02%
2021/10/04	7.1	60.13	2	59.75	58.20	5.1	32,428	0.02%
2021/10/01	3.4	61.09	17	60.36	60.50	-13.6	33,205	-0.04%
2021/09/30	9	63.14	12	63.17	63.60	-3	34,625	-0.01%
2021/09/29	18.5	63.52	25	63.70	63.20	-6.5	34,630	-0.02%
2021/09/28	5.5	67.15	3	66.90	67.10	2.5	34,636	0.01%
2021/09/27	13	68.84	6	68.43	68.10	7	34,805	0.02%
2021/09/24	73	70.65	38	69.24	69.00	35	35,209	0.10%
2021/09/23	195	70.55	7	70.27	69.60	188	35,387	0.53%	大買/鉅額交易
2021/09/22	15	68.27	28	68.46	69.30	-13	35,842	-0.04%
2021/09/17	14	68.15	8	68.35	69.40	6	36,073	0.02%
2021/09/16	56	68.64	39	69.00	69.00	17	36,748	0.05%
2021/09/15	14	67.44	4	66.73	67.10	10	37,667	0.03%
2021/09/14	39	68.65	33	68.47	68.10	6	39,322	0.02%
2021/09/13	14	68.91	16.5	68.99	68.30	-2.5	40,604	-0.01%
2021/09/10	18	68.19	13	68.08	69.30	5	41,229	0.01%
2021/09/09	8	66.26	9	66.83	67.00	-1	43,160	0.00%
2021/09/08	10	65.61	6	65.75	65.00	4	43,523	0.01%
2021/09/07	24	70.03	24	71.00	68.60	0	43,238	0.00%
2021/09/06	19	70.94	19.3	71.44	70.60	-0.3	42,950	0.00%
2021/09/03	21	70.93	40	71.27	72.00	-19	42,853	-0.04%
2021/09/02	156	72.95	225	70.67	68.80	-69	43,072	-0.16%	大買/大賣/
2021/09/01	24	69.83	50	69.76	70.70	-26	42,978	-0.06%
2021/08/31	17	70.22	58	69.67	70.40	-41	43,744	-0.09%
2021/08/30	29	69.73	68	69.43	69.60	-39	43,580	-0.09%
2021/08/27	26	69.92	53	69.13	68.70	-27	43,718	-0.06%
2021/08/26	37	69.72	45	69.81	70.20	-8	43,464	-0.02%
2021/08/25	69.1	68.00	114	68.45	68.70	-44.9	42,798	-0.10%	大賣/
2021/08/24	24	65.82	14	65.11	64.60	10	41,825	0.02%
2021/08/23	18	62.83	59	64.62	64.90	-41	41,991	-0.10%
2021/08/20	24	62.20	27	61.87	62.00	-3	42,002	-0.01%
2021/08/19	22	60.40	35	61.00	60.00	-13	42,029	-0.03%
2021/08/18	27	57.72	16	57.60	60.30	11	42,809	0.03%
2021/08/17	18	58.68	15	57.22	56.00	3	42,930	0.01%
2021/08/16	8	60.15	3	60.90	59.20	5	42,830	0.01%
2021/08/13	39	60.84	22	60.35	59.80	17	42,736	0.04%
2021/08/12	18	63.72	12	62.96	63.00	6	42,761	0.01%
2021/08/11	20	62.76	23	62.45	63.00	-3	42,854	-0.01%
2021/08/10	23	63.17	2	64.15	62.70	21	42,903	0.05%
2021/08/09	5	66.88	50	67.78	65.50	-45	43,104	-0.10%
2021/08/06	77	70.25	14	69.74	69.30	63	43,250	0.15%
2021/08/05	25	71.29	33	71.47	71.60	-8	43,441	-0.02%
2021/08/04	39	70.87	31	70.50	69.70	8	43,842	0.02%
2021/08/03	28	69.18	23	69.10	69.00	5	43,935	0.01%
2021/08/02	14	69.15	14	68.68	68.70	0	44,212	0.00%
2021/07/30	48	71.85	15	70.77	69.80	33	44,358	0.07%
2021/07/29	16	68.94	59	68.65	71.80	-43	44,148	-0.10%
2021/07/28	177	66.93	39	68.10	67.60	138	44,340	0.31%	大買/鉅額交易
2021/07/27	92	72.43	240	72.70	71.70	-148	44,608	-0.33%	大賣/鉅額交易
2021/07/26	31	70.66	42	71.19	71.20	-11	43,726	-0.03%
2021/07/23	46	69.27	57	69.17	67.90	-11	43,313	-0.03%
2021/07/22	67	69.14	87	69.46	69.30	-20	43,250	-0.05%
2021/07/21	55	67.15	72	67.18	66.40	-17	43,084	-0.04%
2021/07/20	57	66.65	35	65.77	65.10	22	44,059	0.05%
2021/07/19	66	66.91	27	67.18	67.10	39	45,994	0.08%
2021/07/16	9	65.46	14	65.39	65.10	-5	47,289	-0.01%
2021/07/15	8	65.40	24	65.15	65.50	-16	50,274	-0.03%
2021/07/14	40	67.39	22	67.20	66.50	18	51,027	0.04%
2021/07/13	253	70.00	272	70.11	67.10	-19	50,995	-0.04%	大買/大賣/
2021/07/12	82	66.59	83.1	66.77	67.70	-1.1	49,305	0.00%
2021/07/09	18	64.34	9	64.04	63.90	9	48,631	0.02%
2021/07/08	54	65.06	49.3	65.74	64.20	4.7	49,415	0.01%
2021/07/07	547.3	64.85	477.1	65.33	65.70	70.2	49,823	0.14%	大買/大賣/
2021/07/06	0	0.00	2	61.70	60.70	-2	49,067	0.00%
2021/07/05	34	62.48	18	62.43	62.00	16	50,883	0.03%
2021/07/02	2	60.70	25	60.80	61.30	-23	51,926	-0.04%
2021/07/01	67.1	59.32	37	59.83	58.80	30.1	52,148	0.06%
2021/06/30	19	62.13	20	61.95	61.10	-1	51,772	0.00%
2021/06/29	34	62.81	77	62.83	62.00	-43	51,477	-0.08%
2021/06/28	44.1	61.18	49	61.00	61.00	-4.9	50,641	-0.01%
2021/06/25	22	61.79	60	62.29	60.90	-38	50,287	-0.08%
2021/06/24	50	63.16	43	62.93	62.80	7	49,465	0.01%
2021/06/23	563	62.45	609	62.39	64.50	-46	48,366	-0.10%	大買/大賣/
2021/06/22	41	60.57	44	61.02	59.60	-3	46,598	-0.01%
2021/06/21	34	58.47	85	58.50	59.20	-51	45,198	-0.11%
2021/06/18	204	59.08	99.9	59.20	58.00	104.1	44,400	0.23%	大買/鉅額交易
2021/06/17	11	55.45	28	55.62	56.50	-17	42,212	-0.04%
2021/06/16	4	53.53	3	54.57	53.20	1	41,615	0.00%
2021/06/15	14	54.51	8.3	53.86	54.50	5.7	41,494	0.01%
2021/06/11	16	54.03	42	54.36	53.70	-26	41,405	-0.06%
2021/06/10	103	55.88	69	55.39	55.10	34	41,386	0.08%	大買/
2021/06/09	23	54.37	25	54.97	54.50	-2	40,538	0.00%
2021/06/08	36	54.34	81	54.04	53.40	-45	39,603	-0.11%
2021/06/07	3	51.50	5	51.86	52.30	-2	38,610	-0.01%
2021/06/04	27	52.36	28	52.78	51.50	-1	38,533	0.00%
2021/06/03	7	51.89	17.4	51.94	52.70	-10.4	38,248	-0.03%
2021/06/02	11	50.94	4	50.68	50.70	7	37,984	0.02%
2021/06/01	37	52.42	50	52.14	51.60	-13	37,889	-0.03%
2021/05/28	22	51.31	27	51.34	50.80	-5	37,541	-0.01%
2021/05/27	16	49.87	21	50.06	50.00	-5	37,595	-0.01%
2021/05/26	85	51.19	33	50.67	49.65	52	38,069	0.14%
2021/05/25	9	47.15	16	49.11	49.35	-7	37,991	-0.02%
2021/05/24	8	43.84	4	44.33	44.90	4	37,818	0.01%
2021/05/21	18	43.66	17	43.74	44.10	1	37,958	0.00%
2021/05/20	23	43.36	17	43.46	42.90	6	38,330	0.02%
2021/05/19	23	45.23	8	44.14	45.55	15	38,318	0.04%
2021/05/18	17	44.36	8	44.50	45.15	9	38,251	0.02%
2021/05/17	3	42.92	5	41.93	41.35	-2	38,136	-0.01%
2021/05/14	17	46.82	23	46.16	44.45	-6	37,652	-0.02%
2021/05/13	23	45.77	16	45.13	46.10	7	37,223	0.02%
2021/05/12	32	47.40	25	45.91	45.20	7	36,716	0.02%
2021/05/11	4	48.48	50	49.39	48.10	-46	35,969	-0.13%
2021/05/10	512	51.86	508	51.93	51.50	4	35,516	0.01%	大買/大賣/
2021/05/07	19	53.62	40	53.86	54.70	-21	35,156	-0.06%
2021/05/06	22	52.02	4	52.00	51.20	18	34,824	0.05%
2021/05/05	34	53.26	10	53.06	51.80	24	34,990	0.07%
2021/05/04	48	54.63	22	53.34	55.20	26	34,372	0.08%
2021/05/03	16	56.38	18	55.64	54.90	-2	33,362	-0.01%
2021/04/29	23	57.84	17	57.93	58.00	6	32,885	0.02%
2021/04/28	11	57.44	33	58.16	56.90	-22	32,626	-0.07%
2021/04/27	30	56.69	45	56.90	56.10	-15	32,409	-0.05%
2021/04/26	106	60.06	50	59.70	58.80	56	31,778	0.18%	大買/
2021/04/23	53	57.36	50	57.80	58.30	3	30,344	0.01%
2021/04/22	78	56.56	148	56.21	53.00	-70	29,151	-0.24%	大賣/
2021/04/21	153	56.44	160	57.12	56.40	-7	27,746	-0.03%	大買/大賣/
2021/04/20	77	50.83	121	52.29	52.90	-44	24,892	-0.18%	大賣/
2021/04/19	30	47.79	66	47.73	48.15	-36	23,884	-0.15%
2021/04/16	52.3	46.54	1	46.40	46.15	51.3	23,470	0.22%
2021/04/15	27.1	46.21	14	46.21	46.50	13.1	23,342	0.06%
2021/04/14	58.5	46.88	55	47.99	46.55	3.5	23,124	0.02%
2021/04/13	589.5	51.66	554	52.16	48.20	35.5	22,165	0.16%	大買/大賣/
2021/04/12	9.1	49.74	57	49.62	48.60	-48	20,842	-0.23%
2021/04/09	99	49.17	94	49.13	48.55	5	20,153	0.03%
2021/04/08	49	46.64	40	46.75	48.00	9	18,280	0.05%
2021/04/07	17	43.26	28.4	43.44	43.65	-11.4	17,193	-0.07%
2021/04/06	1	41.55	6	42.45	42.45	-5	17,560	-0.03%
2021/04/01	11	41.85	34	41.78	41.75	-23	17,712	-0.13%
2021/03/31	16	41.85	24	41.42	42.20	-8	17,669	-0.05%
2021/03/30	9	41.26	0	0.00	41.25	9	17,764	0.05%
2021/03/29	8	41.54	14	41.35	41.60	-6	18,033	-0.03%
2021/03/26	2	40.98	21	41.05	41.15	-19	18,784	-0.10%
2021/03/25	2	41.40	20	41.05	41.05	-18	18,873	-0.10%
2021/03/24	3	41.10	0	0.00	41.00	3	19,006	0.02%
2021/03/23	1	41.30	6	41.26	41.15	-5	19,321	-0.03%
2021/03/22	10	41.61	0	0.00	41.60	10	19,501	0.05%
2021/03/19	46	41.45	1	41.55	41.55	45	19,841	0.23%
2021/03/18	15	42.65	24	42.64	42.20	-9	20,037	-0.04%
2021/03/17	24	43.62	6	43.33	43.00	18	20,750	0.09%
2021/03/16	2	42.28	2	42.85	43.30	0	21,165	0.00%
2021/03/15	0	0.00	31	41.55	41.55	-31	23,087	-0.13%
2021/03/12	0	0.00	9	41.38	41.25	-9	24,180	-0.04%
2021/03/11	6	40.70	3	40.73	41.15	3	25,079	0.01%
2021/03/10	4	40.50	2	40.35	40.30	2	27,227	0.01%
2021/03/09	34	40.60	1	40.90	40.80	33	28,202	0.12%
2021/03/08	0	0.00	1	41.65	41.60	-1	28,620	0.00%
2021/03/05	5	41.11	3	41.08	40.85	2	29,173	0.01%
2021/03/04	3	42.33	0	0.00	42.00	3	29,757	0.01%
2021/03/03	8	42.05	0	0.00	42.45	8	29,771	0.03%
2021/03/02	11	44.25	28	45.16	43.20	-17	29,757	-0.06%
2021/02/26	41	45.25	7	46.05	44.80	34	29,441	0.12%
2021/02/25	30	45.55	52.3	45.70	46.50	-22.3	28,947	-0.08%
2021/02/24	6	43.05	22	43.83	42.90	-16	28,334	-0.06%
2021/02/23	24	43.56	8	43.82	43.40	16	28,170	0.06%
2021/02/22	19	43.56	23	43.64	43.50	-4	27,996	-0.01%
2021/02/19	37	43.11	6.5	42.86	43.25	30.6	27,507	0.11%
2021/02/18	3	42.10	11	42.43	42.45	-8	27,405	-0.03%
2021/02/17	9	40.91	5	40.36	40.90	4	27,170	0.01%
2021/02/05	7	38.69	0	0.00	38.65	7	26,937	0.03%
2021/02/04	0	0.00	6	38.95	38.95	-6	26,891	-0.02%
2021/02/03	1	40.20	1	40.20	39.40	0	26,883	0.00%
2021/02/02	0.4	39.90	2	39.75	39.70	-1.6	26,830	-0.01%
2021/02/01	1.3	38.92	3	38.70	39.00	-1.7	26,794	-0.01%
2021/01/29	8	39.91	2	40.45	40.00	6	26,700	0.02%
2021/01/28	4	41.04	21	40.95	41.00	-17	26,567	-0.06%
2021/01/27	13	41.81	33	41.87	41.45	-20	26,466	-0.08%
2021/01/26	4	39.74	1	39.80	40.20	3	25,920	0.01%
2021/01/25	4	40.20	12	40.51	40.40	-8	25,874	-0.03%
2021/01/22	20.5	40.22	12	40.16	40.45	8.5	25,767	0.03%
2021/01/21	12	39.18	3	38.40	38.35	9	25,526	0.04%
2021/01/20	24	40.25	37	40.48	39.20	-13	25,271	-0.05%
2021/01/19	15	43.49	22	43.15	42.95	-7	24,844	-0.03%
2021/01/18	28	43.48	3	43.27	43.45	25	24,675	0.10%
2021/01/15	578	44.92	558	45.01	43.85	20	24,390	0.08%	大買/大賣/
2021/01/14	17	43.66	6	43.48	43.35	11	23,214	0.05%
2021/01/13	15	43.19	9	42.80	43.20	6	22,781	0.03%
2021/01/12	20	41.97	6	42.29	41.90	14	22,334	0.06%
2021/01/11	7	42.67	5	42.88	42.95	2	22,159	0.01%
2021/01/08	16	42.30	23	41.57	42.00	-7	22,102	-0.03%
2021/01/07	2	42.20	2	42.00	42.00	0	22,321	0.00%
2021/01/06	4	41.20	18	41.54	41.55	-14	22,178	-0.06%
2021/01/05	10	41.40	6	41.95	42.25	4	21,936	0.02%
2021/01/04	15	42.14	4	42.11	41.80	11	21,825	0.05%
2020/12/31	3	42.87	1	44.35	42.80	2	21,588	0.01%
2020/12/30	9	44.14	3	44.00	43.65	6	21,398	0.03%
2020/12/29	36	44.13	38	44.02	43.90	-2	21,047	-0.01%
2020/12/28	21	41.45	17	42.44	42.65	4	20,134	0.02%
2020/12/25	20	42.48	7	41.71	41.70	13	19,751	0.07%
2020/12/24	5	42.21	14	42.36	42.20	-9	19,574	-0.05%
2020/12/23	11	42.66	2	43.05	42.60	9	19,383	0.05%
2020/12/22	45	42.64	38	42.99	41.80	7	19,094	0.04%
2020/12/21	3	41.10	1	41.20	41.50	2	18,269	0.01%
2020/12/18	9	41.23	4	41.05	41.10	5	18,105	0.03%
2020/12/17	7	41.26	8	41.25	41.10	-1	17,956	-0.01%
2020/12/16	4.1	42.60	9	42.61	42.50	-4.9	17,643	-0.03%
2020/12/15	6	42.75	8.1	43.00	41.60	-2.1	17,424	-0.01%
2020/12/14	5	43.58	41	43.61	43.40	-36	17,103	-0.21%
2020/12/11	71	44.62	21	43.74	44.25	50	16,861	0.30%
2020/12/10	20	44.76	14	45.13	44.05	6	15,993	0.04%
2020/12/09	110	47.26	80	46.86	45.70	30	15,207	0.20%	大買/
2020/12/08	78	44.61	57	45.43	45.70	21	13,020	0.16%
2020/12/07	23	43.96	44.1	43.31	43.05	-21.1	11,934	-0.18%
2020/12/04	57	43.34	67.2	43.26	44.30	-10.2	11,044	-0.09%
2020/12/03	23	41.63	74.1	41.86	42.55	-51.1	8,896	-0.57%
2020/12/02	34	39.02	39	39.03	38.70	-5	8,094	-0.06%
2020/12/01	34	38.76	6.6	39.00	38.70	27.4	7,662	0.36%
2020/11/30	9	38.67	29	38.48	37.75	-20	7,067	-0.28%
2020/11/27	1	36.05	10	36.00	36.20	-9	6,504	-0.14%
2020/11/26	12	36.15	24	36.17	36.25	-12	6,560	-0.18%
2020/11/25	2	35.38	1	35.95	35.25	1	6,471	0.02%
2020/11/24	14	35.87	10	36.04	35.40	4	6,440	0.06%
2020/11/23	4	35.58	24	35.70	35.95	-20	6,216	-0.32%
2020/11/20	2	34.25	6	34.23	34.35	-4	5,793	-0.07%
2020/11/19	1	33.85	0	0.00	33.85	1	5,733	0.02%
2020/11/18	8	33.48	3	33.47	33.40	5	5,645	0.09%
2020/11/17	7	33.64	3	33.55	33.50	4	5,675	0.07%
2020/11/16	7	33.05	0	0.00	33.15	7	5,760	0.12%
2020/11/13	1	32.70	0	0.00	32.80	1	5,827	0.02%
2020/11/12	1	32.70	0	0.00	32.55	1	6,027	0.02%
2020/11/10	15	32.47	0	0.00	32.55	15	6,234	0.24%
2020/11/09	5	32.61	6	32.78	32.55	-1	6,280	-0.02%
2020/11/06	25	32.97	15	32.82	32.40	10	6,308	0.16%
2020/11/05	5	32.85	14	32.87	32.70	-9	6,374	-0.14%
2020/11/04	0	0.00	13	32.68	32.60	-13	6,454	-0.20%
2020/11/03	8	32.73	10	32.73	32.90	-2	6,647	-0.03%
2020/11/02	0	0.00	1	32.60	32.50	-1	6,846	-0.01%
2020/10/28	0	0.00	1	32.90	32.85	-1	7,182	-0.01%
2020/10/26	0	0.00	5	33.50	33.55	-5	8,108	-0.06%
2020/10/23	0	0.00	1	33.90	33.90	-1	8,170	-0.01%
2020/10/22	6	34.73	5	34.26	34.20	1	8,650	0.01%
2020/10/20	1	34.40	1	34.25	34.10	0	8,904	0.00%
2020/10/16	3	35.33	8	35.16	34.50	-5	8,991	-0.06%
2020/10/15	18	35.59	11	35.71	35.60	7	8,927	0.08%
2020/10/14	1	34.10	1	34.15	34.25	0	8,613	0.00%
2020/10/13	2	33.38	0	0.00	33.45	2	8,718	0.02%
2020/10/12	10	33.50	0	0.00	33.50	10	8,986	0.11%
2020/10/06	1	34.60	1	34.40	34.25	0	9,169	0.00%
2020/10/05	10	34.45	0	0.00	34.10	10	9,303	0.11%
2020/09/30	1	33.90	1	33.85	34.15	0	9,459	0.00%
2020/09/28	16	33.90	10	33.92	33.90	6	9,959	0.06%
2020/09/25	1	33.40	5	32.58	33.25	-4	10,610	-0.04%
2020/09/24	1	34.00	2	34.30	33.35	-1	11,107	-0.01%
2020/09/23	3	34.53	9	34.47	34.55	-6	11,120	-0.05%
2020/09/22	1	34.50	2	34.50	34.55	-1	11,169	-0.01%
2020/09/21	6	35.43	0	0.00	34.90	6	11,158	0.05%
2020/09/18	1	36.10	0	0.00	35.75	1	11,133	0.01%
2020/09/17	14	36.13	12	35.79	36.10	2	11,111	0.02%
2020/09/15	10	35.35	2	35.45	35.30	8	10,937	0.07%
2020/09/14	1	35.20	8	35.20	35.10	-7	11,011	-0.06%
2020/09/11	2	35.25	4	35.20	35.05	-2	11,033	-0.02%
2020/09/10	6	35.70	1	35.65	35.45	5	11,042	0.05%
2020/09/09	3	35.58	3	35.62	35.90	0	11,088	0.00%
2020/09/08	13	35.35	8	35.06	35.25	5	11,062	0.05%
2020/09/07	10	36.55	7	35.81	35.50	3	11,222	0.03%
2020/09/04	2	35.20	14	35.58	36.00	-12	10,950	-0.11%
2020/09/03	0	0.00	4	35.94	35.35	-4	10,853	-0.04%
2020/09/02	9	35.33	5	35.51	35.60	4	10,878	0.04%
2020/09/01	7	34.75	2	34.85	34.85	5	11,131	0.04%
2020/08/31	5	35.00	9	34.56	34.80	-4	10,967	-0.04%
2020/08/28	4	34.33	0	0.00	34.40	4	10,840	0.04%
2020/08/27	1	35.15	1	34.95	35.15	0	10,857	0.00%
2020/08/26	0	0.00	16	33.82	33.90	-16	10,986	-0.15%
2020/08/25	1	33.75	1	33.55	33.60	0	11,005	0.00%
2020/08/24	8	33.53	0	0.00	33.45	8	11,001	0.07%
2020/08/21	0	0.00	2	33.50	33.65	-2	11,014	-0.02%
2020/08/20	17	32.97	13	33.22	33.00	4	11,012	0.04%
2020/08/19	23	36.06	4	35.73	35.65	19	10,851	0.18%
2020/08/18	8	36.90	6	37.00	36.45	2	10,844	0.02%
2020/08/17	1	36.30	13	36.27	36.85	-12	10,705	-0.11%
2020/08/14	4	35.40	1	35.45	35.40	3	10,541	0.03%
2020/08/13	4	35.54	5	35.35	35.20	-1	10,583	-0.01%
2020/08/12	15	35.63	10	35.55	35.55	5	10,578	0.05%
2020/08/11	4	35.70	2	35.60	35.40	2	10,619	0.02%
2020/08/10	2	35.65	29	35.92	35.20	-27	10,633	-0.25%
2020/08/07	11	36.58	15	36.17	35.75	-4	10,730	-0.04%
2020/08/06	16	37.01	6	37.30	37.45	10	10,749	0.09%
2020/08/05	13.2	36.99	1	37.55	36.90	12.2	10,688	0.11%
2020/08/04	22	36.88	2	37.00	37.10	20	10,597	0.19%
2020/08/03	20	36.88	3	36.78	36.85	17	10,564	0.16%
2020/07/31	398	37.44	426	37.61	37.15	-28	10,441	-0.27%	大買/大賣/
2020/07/30	5	36.02	3	35.83	36.35	2	9,654	0.02%
2020/07/29	10	35.73	7	35.76	35.50	3	9,631	0.03%
2020/07/28	36	36.38	112	36.28	35.65	-76	9,736	-0.78%	大賣/
2020/07/27	10	34.91	3	35.20	35.25	7	9,497	0.07%
2020/07/24	7	34.69	25	34.51	34.25	-18	9,370	-0.19%
2020/07/23	9	35.29	3	34.98	34.85	6	9,367	0.06%
2020/07/22	3	34.82	5	35.00	35.05	-2	9,487	-0.02%
2020/07/21	3	35.02	22	34.87	34.85	-19	9,454	-0.20%
2020/07/20	18	34.44	2	34.55	34.50	16	9,423	0.17%
2020/07/17	33	34.90	9	34.74	34.85	24	9,443	0.25%
2020/07/16	13	34.92	24	35.09	35.60	-11	9,483	-0.12%
2020/07/15	2	33.90	24	33.90	34.20	-22	9,227	-0.24%
2020/07/14	0	0.00	15	33.67	33.50	-15	9,231	-0.16%
2020/07/13	14.3	34.62	1.2	34.38	34.30	13.1	9,247	0.14%
2020/07/10	24	35.66	43.7	35.73	35.55	-19.7	9,270	-0.21%
2020/07/09	18	37.28	23	36.79	36.70	-5	9,162	-0.05%
2020/07/08	1	37.40	5	37.46	37.20	-4	9,011	-0.04%
2020/07/07	33	37.69	28	37.16	37.00	5	8,909	0.06%
2020/07/06	26	38.83	63	38.42	38.55	-37	8,697	-0.43%
2020/07/03	22	35.73	6	35.43	36.45	16	8,188	0.20%
2020/07/02	2	34.23	0	0.00	34.20	2	7,697	0.03%
2020/07/01	2	33.85	20	33.80	33.80	-18	7,699	-0.23%
2020/06/30	1	33.35	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	1	33.40	3	33.33	33.30	-2	7,783	-0.03%
2020/06/23	0	0.00	10	33.52	33.55	-10	7,879	-0.13%
2020/06/22	27	33.67	7	33.75	33.50	20	7,964	0.25%
2020/06/19	0	0.00	1	34.10	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	3	33.62	33.50	-3	8,038	-0.04%
2020/06/17	1	33.60	1	33.55	33.75	0	8,047	0.00%
2020/06/16	40	33.90	3	33.60	33.95	37	8,149	0.45%
2020/06/15	7	33.79	6	33.65	33.30	1	8,200	0.01%
2020/06/12	16	33.76	22	33.58	34.15	-6	8,265	-0.07%
2020/06/11	13	33.32	16	32.70	32.75	-3	8,149	-0.04%
2020/06/10	2	33.68	0	0.00	33.70	2	8,183	0.02%
2020/06/09	3	33.98	16	33.92	33.90	-13	8,370	-0.16%
2020/06/08	14	35.12	13	35.06	34.85	1	8,405	0.01%
2020/06/05	1	33.80	25	33.81	33.90	-24	8,023	-0.30%
2020/06/04	1	34.25	0	0.00	33.60	1	8,147	0.01%
2020/06/03	10	34.15	1	34.10	34.15	9	8,189	0.11%
2020/06/02	2	34.55	32	34.27	34.55	-30	8,115	-0.37%
2020/06/01	1	33.10	2	33.40	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	2	33.08	32.75	-2	7,968	-0.03%
2020/05/27	2	32.93	0	0.00	33.20	2	8,364	0.02%
2020/05/26	1	33.55	1	34.00	33.50	0	8,744	0.00%
2020/05/25	1	33.40	8	33.16	33.70	-7	8,973	-0.08%
2020/05/22	11	33.27	20	32.90	32.60	-9	8,967	-0.10%
2020/05/21	0	0.00	12	33.74	33.65	-12	8,967	-0.13%
2020/05/20	0	0.00	7	33.49	33.55	-7	9,054	-0.08%
2020/05/19	11	32.89	3	32.95	33.20	8	9,104	0.09%
2020/05/18	9	32.51	4	32.74	32.40	5	9,309	0.05%
2020/05/15	3	34.50	0	0.00	33.45	3	9,366	0.03%
2020/05/14	2	33.60	43	34.10	33.70	-41	9,582	-0.43%
2020/05/13	9	34.19	12	34.17	34.40	-3	9,598	-0.03%
2020/05/12	5	33.35	16	33.68	33.40	-11	9,448	-0.12%
2020/05/11	5	32.85	43	32.97	33.05	-38	9,464	-0.40%
2020/05/08	12	33.17	17.2	33.11	32.70	-5.2	9,395	-0.06%
2020/05/07	6	32.76	2	32.70	32.70	4	9,277	0.04%
2020/05/06	1	32.80	18	32.50	32.35	-17	9,233	-0.18%
2020/05/05	6	32.53	6	33.15	32.55	0	9,207	0.00%
2020/05/04	54	32.52	22	32.79	32.85	32	9,141	0.35%
2020/04/30	11	31.93	26	32.11	32.70	-15	8,989	-0.17%
2020/04/29	11	31.10	2	30.83	30.90	9	8,825	0.10%
2020/04/28	12	31.10	40	31.03	30.95	-28	8,819	-0.32%
2020/04/27	5	30.41	29	30.41	30.70	-24	8,850	-0.27%
2020/04/24	0	0.00	10	29.33	29.40	-10	8,714	-0.11%
2020/04/23	24	29.37	8	29.60	29.30	16	8,710	0.18%
2020/04/22	3	28.80	12	28.75	29.05	-9	8,702	-0.10%
2020/04/21	21	29.31	8	29.16	28.75	13	8,808	0.15%
2020/04/20	0	0.00	25	28.90	29.00	-25	8,715	-0.29%
2020/04/17	25	29.40	5	29.41	28.80	20	8,765	0.23%
2020/04/16	32	29.04	3	29.15	29.10	29	8,703	0.33%
2020/04/15	5	28.89	10	28.97	29.05	-5	8,664	-0.06%
2020/04/14	8	28.67	14	28.65	28.65	-6	8,655	-0.07%
2020/04/13	17	28.36	17	28.15	28.00	0	8,677	0.00%
2020/04/10	11	28.22	2	28.25	28.30	9	8,761	0.10%
2020/04/09	13	28.61	51	28.85	28.45	-38	9,015	-0.42%
2020/04/08	28	28.40	31	28.12	28.90	-3	9,001	-0.03%
2020/04/07	40	27.22	27	27.25	27.30	13	8,905	0.15%
2020/04/06	21	26.33	7	26.21	26.60	14	9,145	0.15%
2020/04/01	2	26.10	5	26.22	26.15	-3	9,526	-0.03%
2020/03/31	0	0.00	1	26.10	25.95	-1	9,491	-0.01%
2020/03/30	2	25.10	2	25.30	25.70	0	9,638	0.00%
2020/03/27	20	26.15	4	26.09	25.60	16	9,646	0.17%
2020/03/26	11	25.85	3	25.60	26.05	8	9,570	0.08%
2020/03/25	16	25.78	3	25.83	26.00	13	9,519	0.14%
2020/03/24	1	23.95	3	23.83	23.90	-2	9,452	-0.02%
2020/03/23	15	22.70	1	23.10	22.60	14	9,873	0.14%
2020/03/20	9	24.16	9	24.09	24.30	0	10,014	0.00%
2020/03/19	13	23.12	13	24.12	22.55	0	10,038	0.00%
2020/03/18	6	25.83	6	25.85	25.05	0	10,011	0.00%
2020/03/17	10	25.81	7	25.93	25.05	3	10,270	0.03%
2020/03/16	7	27.40	5	27.85	26.45	2	10,196	0.02%
2020/03/13	11	27.26	0	0.00	27.90	11	10,206	0.11%
2020/03/12	15	30.52	0	0.00	30.20	15	10,016	0.15%
2020/03/10	15	32.78	3	32.40	33.05	12	10,412	0.12%
2020/03/09	17	33.19	5	33.14	33.00	12	10,701	0.11%
2020/03/06	3	34.75	1	34.95	34.75	2	10,583	0.02%
2020/03/05	3	35.32	9	35.38	35.20	-6	10,574	-0.06%
2020/03/04	13	34.87	0	0.00	34.85	13	10,516	0.12%
2020/03/03	10	35.65	10	35.51	35.15	0	10,472	0.00%
2020/03/02	26	34.64	22	35.40	35.50	4	10,424	0.04%
2020/02/27	33	35.33	4	35.28	34.15	29	10,167	0.29%
2020/02/26	27	35.58	24	35.58	36.00	3	9,735	0.03%
2020/02/25	5	34.80	1	35.10	35.15	4	9,448	0.04%
2020/02/24	13	35.00	0	0.00	35.00	13	9,393	0.14%
2020/02/21	4	35.09	5	35.23	35.40	-1	9,348	-0.01%
2020/02/20	9	35.27	2.2	35.14	35.00	6.8	9,230	0.07%
2020/02/19	3	35.38	26	35.42	35.30	-23	9,113	-0.25%
2020/02/18	18	34.94	18	34.93	34.65	0	8,882	0.00%
2020/02/17	24	35.60	31	34.90	34.65	-7	8,773	-0.08%
2020/02/14	26	34.06	9.1	33.94	34.00	17	8,475	0.20%
2020/02/13	1	33.70	2	33.73	33.50	-1	8,308	-0.01%
2020/02/12	13	33.76	24	32.93	33.60	-11	8,348	-0.13%
2020/02/11	2	32.18	2	32.15	32.20	0	8,274	0.00%
2020/02/10	2	31.50	1	31.55	31.60	1	8,344	0.01%
2020/02/07	1	31.95	0	0.00	31.85	1	8,493	0.01%
2020/02/06	3	32.33	2	32.35	32.40	1	8,669	0.01%
2020/02/05	4	32.16	13	32.23	31.80	-9	8,800	-0.10%
2020/02/04	20	31.92	4	31.94	32.10	16	8,800	0.18%
2020/02/03	9	30.20	9	30.80	31.20	0	8,871	0.00%
2020/01/31	11	32.15	2	32.50	32.50	9	8,827	0.10%
2020/01/30	11	32.63	0	0.00	32.25	11	9,107	0.12%
2020/01/20	2	35.70	4	35.83	35.80	-2	9,084	-0.02%
2020/01/16	3	35.58	1	35.50	35.45	2	9,526	0.02%
2020/01/15	2	35.78	3	35.68	35.55	-1	9,835	-0.01%
2020/01/14	0	0.00	1	35.50	35.40	-1	9,947	-0.01%
2020/01/13	5	34.75	2	34.55	35.15	3	10,704	0.03%
2020/01/09	2	34.30	10	34.38	34.30	-8	11,048	-0.07%
2020/01/08	16	34.27	13	34.14	34.00	3	11,063	0.03%
2020/01/07	28	34.92	2	35.15	34.80	26	11,090	0.23%
2020/01/06	28	35.44	6	35.20	35.20	22	11,228	0.20%
2020/01/03	46	36.80	3	36.92	36.25	43	11,149	0.39%
2020/01/02	5	36.96	7	36.93	36.90	-2	10,906	-0.02%
2019/12/31	33	36.38	0	0.00	36.35	33	10,825	0.30%
2019/12/30	24	37.28	19	37.20	37.10	5	10,750	0.05%
2019/12/27	10	36.97	5	36.82	37.30	5	10,473	0.05%
2019/12/26	2	36.03	8	36.10	35.80	-6	10,121	-0.06%
2019/12/25	3	36.22	26	36.56	36.10	-23	10,177	-0.23%
2019/12/24	0	0.00	7	35.80	35.80	-7	10,039	-0.07%
2019/12/23	20	35.93	11	36.04	36.10	9	10,132	0.09%
2019/12/20	1	36.15	6	35.97	35.90	-5	10,247	-0.05%
2019/12/19	8	35.98	1	35.85	35.90	7	10,473	0.07%
2019/12/18	13	37.13	15.7	36.48	36.30	-2.7	10,454	-0.03%
2019/12/17	2	36.50	9	36.25	36.60	-7	10,055	-0.07%
2019/12/16	23	36.26	11	36.05	36.05	12	10,068	0.12%
2019/12/13	0	0.00	1	35.55	35.60	-1	9,918	-0.01%
2019/12/12	31	36.50	42	36.19	35.50	-11	9,803	-0.11%
2019/12/11	1	35.45	10	35.45	35.50	-9	9,404	-0.10%
2019/12/10	0	0.00	3	35.45	35.75	-3	9,363	-0.03%
2019/12/09	0	0.00	8	35.35	35.30	-8	9,240	-0.09%
2019/12/06	2	35.75	14	35.58	35.55	-12	9,233	-0.13%
2019/12/05	18	35.84	22	35.72	35.25	-4	9,090	-0.04%
2019/12/04	35	34.38	52	34.79	34.85	-17	8,701	-0.20%
2019/12/03	10	33.10	0	0.00	33.10	10	8,310	0.12%
2019/12/02	5	33.25	4	33.01	33.05	1	8,328	0.01%
2019/11/29	6	33.63	3	33.45	33.45	3	8,386	0.04%
2019/11/28	7	33.87	0	0.00	33.80	7	8,410	0.08%
2019/11/27	6	33.86	7	33.79	34.10	-1	8,529	-0.01%
2019/11/26	5	33.21	0	0.00	33.35	5	8,500	0.06%
2019/11/22	1	33.25	5	33.40	33.05	-4	8,719	-0.05%
2019/11/21	0	0.00	10	33.05	33.25	-10	8,766	-0.11%
2019/11/20	6	33.33	25	33.25	33.15	-19	8,779	-0.22%
2019/11/19	15	33.40	10	33.35	33.60	5	8,826	0.06%
2019/11/18	30	33.26	0	0.00	33.35	30	8,874	0.34%
2019/11/15	6	33.03	0	0.00	33.00	6	8,970	0.07%
2019/11/14	0	0.00	4	32.75	33.00	-4	9,074	-0.04%
2019/11/12	4	33.26	0	0.00	33.60	4	9,106	0.04%
2019/11/11	1	33.60	10	33.25	33.00	-9	9,114	-0.10%
2019/11/08	11	34.47	0	0.00	34.30	11	9,043	0.12%
2019/11/07	0	0.00	2	35.55	35.05	-2	9,033	-0.02%
2019/11/06	6	35.99	5	36.28	35.75	1	9,078	0.01%
2019/11/05	13	36.18	13	36.03	36.00	0	8,993	0.00%
2019/11/04	1	36.10	3	36.10	35.80	-2	8,863	-0.02%
2019/11/01	10	35.40	5	35.26	35.70	5	8,740	0.06%
2019/10/31	3	36.10	4	35.78	35.05	-1	8,780	-0.01%
2019/10/30	4	35.80	1	35.85	35.80	3	8,690	0.03%
2019/10/29	323	36.48	330	36.64	36.05	-7	8,683	-0.08%	大買/大賣/
2019/10/28	1	35.30	1	35.25	35.60	0	8,555	0.00%
2019/10/25	10	35.98	29	35.77	35.50	-19	8,580	-0.22%
2019/10/24	9	36.62	38	36.65	36.70	-29	8,427	-0.34%
2019/10/23	49	36.37	27	36.36	36.35	22	8,296	0.27%
2019/10/22	17	36.04	2	36.10	36.15	15	8,261	0.18%
2019/10/21	51	36.67	40	36.40	36.30	11	8,106	0.14%
2019/10/18	31	34.38	55	34.55	34.80	-24	7,458	-0.32%
2019/10/15	2	33.65	7	34.04	33.40	-5	7,326	-0.07%
2019/10/14	142	33.90	171	34.12	33.75	-29	7,233	-0.40%	大買/大賣/
2019/10/08	1	32.70	0	0.00	32.90	1	7,118	0.01%
2019/10/07	4	33.58	5	33.70	33.45	-1	7,175	-0.01%
2019/10/04	3	34.03	0	0.00	33.85	3	7,280	0.04%
2019/10/03	0	0.00	2	33.85	34.10	-2	7,323	-0.03%
2019/10/01	1	34.10	6	34.31	34.60	-5	7,428	-0.07%
2019/09/27	2	33.68	10	33.55	33.65	-8	7,471	-0.11%
2019/09/26	11	34.53	5	34.68	34.10	6	7,535	0.08%
2019/09/25	2	34.33	7	34.51	34.50	-5	7,686	-0.07%
2019/09/24	14	34.28	19	34.26	34.15	-5	7,755	-0.06%
2019/09/23	1	33.55	1	33.70	33.75	0	7,525	0.00%
2019/09/20	10	33.50	1	33.65	33.45	9	7,554	0.12%
2019/09/19	6	33.40	2	33.48	33.50	4	7,653	0.05%
2019/09/12	1	32.30	0	0.00	32.20	1	7,842	0.01%
2019/09/11	1	32.00	1	32.00	31.90	0	7,914	0.00%
2019/09/10	1	31.85	0	0.00	31.90	1	8,037	0.01%
2019/09/09	1	32.90	1	32.40	32.35	0	8,377	0.00%
2019/09/06	11	33.02	12	33.14	32.90	-1	8,430	-0.01%
2019/09/05	0	0.00	3	32.93	32.90	-3	8,426	-0.04%
2019/09/04	22	32.76	3	32.75	32.85	19	8,683	0.22%
2019/09/03	3	32.87	17	33.03	32.50	-14	8,754	-0.16%
2019/09/02	0	0.00	4	32.44	32.70	-4	8,710	-0.05%
2019/08/30	18	32.81	3	32.75	32.10	15	8,713	0.17%
2019/08/29	10	32.27	2	32.28	32.30	8	8,640	0.09%
2019/08/28	7	32.44	3	32.57	32.55	4	8,568	0.05%
2019/08/27	12	31.60	1	31.60	31.40	11	8,406	0.13%
2019/08/26	11	31.60	7	31.53	31.50	4	8,466	0.05%
2019/08/22	13	32.77	0	0.00	32.40	13	8,490	0.15%
2019/08/21	5	32.90	1	32.90	32.70	4	8,500	0.05%
2019/08/20	2	33.35	1	33.10	32.90	1	8,487	0.01%
2019/08/19	1	33.45	3	33.53	33.40	-2	8,459	-0.02%
2019/08/16	2	31.95	1	32.70	32.50	1	8,412	0.01%
2019/08/15	3	31.80	0	0.00	31.85	3	8,490	0.04%
2019/08/13	2	32.55	2	32.83	32.50	0	8,640	0.00%
2019/08/12	5	32.42	2	32.15	32.45	3	8,721	0.03%
2019/08/08	2	32.98	0.7	33.00	32.85	1.3	8,736	0.01%
2019/08/07	2	33.60	12	33.50	33.20	-10	8,803	-0.11%
2019/08/06	10	33.53	0	0.00	34.15	10	8,983	0.11%
2019/08/05	5	34.26	0	0.00	33.85	5	9,305	0.05%
2019/08/02	12	34.48	4	34.55	34.55	8	9,570	0.08%
2019/07/31	0	0.00	1	36.00	36.20	-1	9,932	-0.01%
2019/07/30	22	35.64	2	36.05	35.60	20	9,958	0.20%
2019/07/29	1	37.00	17	37.11	37.05	-16	9,899	-0.16%
2019/07/26	3	36.85	3	37.00	37.00	0	9,916	0.00%
2019/07/25	2	36.93	3	36.60	36.90	-1	9,947	-0.01%
2019/07/24	3	37.27	23	37.01	36.80	-20	10,024	-0.20%
2019/07/23	11	36.32	3	36.62	36.10	8	10,242	0.08%
2019/07/22	7	36.36	55	36.59	36.50	-48	10,750	-0.45%
2019/07/19	51	36.06	36	35.11	36.05	15	11,077	0.14%
2019/07/18	18	34.69	1	34.95	34.50	17	11,053	0.15%
2019/07/17	10	35.80	0	0.00	35.65	10	11,077	0.09%
2019/07/15	0	0.00	1	35.85	35.70	-1	11,875	-0.01%
2019/07/12	1	35.40	1	35.55	35.40	0	12,082	0.00%
2019/07/11	5	35.71	3	35.87	35.60	2	12,129	0.02%
2019/07/10	7	37.54	10	37.54	37.60	-3	12,100	-0.02%
2019/07/09	15	37.60	1	38.20	37.40	14	12,054	0.12%
2019/07/08	1	38.20	3.2	38.28	38.05	-2.2	12,117	-0.02%
2019/07/05	0	0.00	1	37.65	37.80	-1	12,158	-0.01%
2019/07/04	3.1	37.53	2	37.55	37.55	1.1	12,166	0.01%
2019/07/03	16	37.03	3	36.82	36.90	13	12,483	0.10%
2019/07/02	7	37.04	22	36.91	37.10	-15	12,517	-0.12%
2019/07/01	5	36.45	15	36.38	36.45	-10	12,550	-0.08%
2019/06/28	0	0.00	1	35.25	35.35	-1	12,808	-0.01%
2019/06/27	3	35.15	4	35.00	35.15	-1	13,119	-0.01%
2019/06/26	6	34.52	7	34.79	34.70	-1	13,074	-0.01%
2019/06/25	16	35.21	3	35.47	35.30	13	13,030	0.10%
2019/06/24	0	0.00	15	35.87	36.00	-15	12,960	-0.12%
2019/06/21	3	35.37	4	35.08	35.05	-1	12,923	-0.01%
2019/06/20	5	35.91	2	35.85	35.70	3	12,880	0.02%
2019/06/19	1	35.20	5	35.47	35.55	-4	12,826	-0.03%
2019/06/18	2	35.08	0	0.00	35.05	2	12,825	0.02%
2019/06/17	15	35.80	7	35.61	35.50	8	12,844	0.06%
2019/06/14	5	34.61	0	0.00	34.40	5	12,517	0.04%
2019/06/13	0	0.00	1	34.20	34.25	-1	12,543	-0.01%
2019/06/12	8	35.18	5	34.96	34.60	3	12,564	0.02%
2019/06/11	11	33.90	1	33.90	34.05	10	12,406	0.08%
2019/06/10	0	0.00	8	33.15	33.25	-8	12,391	-0.06%
2019/06/06	0	0.00	7	32.94	32.80	-7	12,525	-0.06%
2019/06/05	15	33.52	0	0.00	33.10	15	12,542	0.12%
2019/06/04	1	33.65	2	33.33	33.50	-1	12,606	-0.01%
2019/06/03	3	32.93	1	33.10	33.25	2	12,833	0.02%
2019/05/31	1	33.50	9	33.47	33.50	-8	13,007	-0.06%
2019/05/30	8	32.86	2	32.88	33.15	6	13,059	0.05%
2019/05/29	6	32.40	0	0.00	32.30	6	13,289	0.05%
2019/05/28	4	32.69	5	33.10	32.95	-1	13,695	-0.01%
2019/05/27	6	33.04	11	33.24	32.90	-5	14,182	-0.04%
2019/05/24	0	0.00	2	33.55	33.05	-2	14,485	-0.01%
2019/05/23	8	33.05	3	33.23	33.30	5	14,617	0.03%
2019/05/22	5	34.16	6	34.35	33.90	-1	14,824	-0.01%
2019/05/21	7	33.45	3	33.52	33.90	4	15,197	0.03%
2019/05/20	3	32.98	1	32.60	33.05	2	15,278	0.01%
2019/05/17	1	33.80	1	34.65	33.80	0	15,570	0.00%
2019/05/16	3	34.08	6	34.42	33.80	-3	15,910	-0.02%
2019/05/15	8	35.10	11	35.13	34.90	-3	16,886	-0.02%
2019/05/14	18	33.89	13	33.97	35.25	5	17,494	0.03%
2019/05/13	55	34.51	7	34.86	33.80	48	17,719	0.27%
2019/05/10	3	36.88	15	37.76	36.60	-12	17,580	-0.07%
2019/05/09	19	37.85	8	37.76	37.25	11	17,423	0.06%
2019/05/08	5	38.83	19	38.62	38.90	-14	17,313	-0.08%
2019/05/07	3	38.37	2	38.58	38.40	1	17,407	0.01%
2019/05/06	25	38.40	3	38.57	38.15	22	17,976	0.12%
2019/05/03	4	39.43	2	39.53	39.35	2	17,943	0.01%
2019/05/02	3	39.05	0	0.00	38.90	3	17,968	0.02%
2019/04/30	9	38.71	5	38.75	39.05	4	18,100	0.02%
2019/04/29	9	39.11	18	40.16	38.55	-9	17,988	-0.05%
2019/04/26	21	40.80	19	40.95	41.15	2	17,730	0.01%
2019/04/25	46	40.59	36	40.52	40.55	10	17,250	0.06%
2019/04/24	2	39.38	1	39.75	39.40	1	16,889	0.01%
2019/04/23	0	0.00	5	38.97	39.00	-5	16,911	-0.03%
2019/04/22	57	40.13	15	40.15	39.25	42	17,008	0.25%
2019/04/19	8	38.58	10	38.71	39.00	-2	16,563	-0.01%
2019/04/18	7	38.09	7	38.89	37.85	0	16,598	0.00%
2019/04/17	5	38.35	10	38.35	38.25	-5	16,622	-0.03%
2019/04/16	3	37.85	2	37.68	38.05	1	16,677	0.01%
2019/04/15	3	37.33	7	37.75	37.30	-4	16,926	-0.02%
2019/04/12	16	37.53	5	37.27	37.25	11	17,317	0.06%
2019/04/11	12	38.75	7	38.35	38.10	5	17,415	0.03%
2019/04/10	4	39.29	6	39.28	39.35	-2	17,356	-0.01%
2019/04/09	22	39.98	21	40.13	39.60	1	17,404	0.01%
2019/04/08	3	39.63	7	39.62	39.30	-4	17,317	-0.02%
2019/04/03	9	39.34	31	39.67	39.20	-22	17,378	-0.13%
2019/04/02	29	39.05	72	39.32	39.45	-43	17,400	-0.25%
2019/04/01	2	37.85	11	37.96	37.90	-9	17,263	-0.05%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	9	37.12	5	36.94	36.55	4	17,823	0.02%
2019/03/27	13	36.83	2	36.80	36.80	11	18,695	0.06%
2019/03/26	0	0.00	1	37.15	36.90	-1	19,704	-0.01%
2019/03/25	1	36.45	1	36.60	36.70	0	20,382	0.00%
2019/03/22	0	0.00	4	37.30	37.10	-4	20,597	-0.02%
2019/03/21	12	36.79	1	37.35	36.75	11	20,876	0.05%
2019/03/20	14	37.10	10	37.03	37.10	4	21,208	0.02%
2019/03/19	3	36.45	6	36.42	36.45	-3	21,697	-0.01%
2019/03/18	16	36.46	6	36.26	36.25	10	22,043	0.05%
2019/03/15	14	36.87	0	0.00	36.70	14	22,301	0.06%
2019/03/14	11	36.65	7	36.77	36.45	4	22,583	0.02%
2019/03/13	8	37.09	2	37.05	37.10	6	23,091	0.03%
2019/03/12	2	37.50	12	37.96	37.35	-10	23,411	-0.04%
2019/03/11	0	0.00	7	37.45	37.30	-7	23,766	-0.03%
2019/03/08	8	36.63	17	36.89	37.25	-9	24,548	-0.04%
2019/03/07	17	38.07	10	37.73	37.05	7	25,184	0.03%
2019/03/06	2	38.93	6	39.12	38.65	-4	26,262	-0.02%
2019/03/05	0.9	38.60	0	0.00	38.60	0.9	27,112	0.00%
2019/03/04	17	39.29	10	39.73	38.95	7	28,054	0.02%
2019/02/27	11	39.16	21.1	39.42	39.50	-10.1	28,110	-0.04%
2019/02/26	35	38.69	45	39.33	38.60	-10	28,202	-0.04%
2019/02/25	14	37.75	2	37.75	37.80	12	28,383	0.04%
2019/02/22	16	39.10	6	39.48	38.75	10	29,437	0.03%
2019/02/21	12	39.04	7	39.01	39.40	5	29,463	0.02%
2019/02/20	30	40.56	17	40.35	39.50	13	29,489	0.04%
2019/02/19	7	39.34	1	39.40	39.50	6	29,660	0.02%
2019/02/18	4	39.90	8	39.77	39.20	-4	30,192	-0.01%
2019/02/15	7	38.99	47	39.32	38.80	-40	30,612	-0.13%
2019/02/14	30	39.88	48	40.06	39.80	-18	30,775	-0.06%
2019/02/13	12	37.05	107	37.60	38.75	-95	30,306	-0.31%	大賣/
2019/02/12	14	35.13	14	35.10	35.25	0	30,182	0.00%
2019/02/11	6	34.57	6	34.39	34.35	0	31,029	0.00%
2019/01/30	33	33.94	16	33.77	33.40	17	31,892	0.05%
2019/01/29	23	33.53	0	0.00	33.40	23	32,202	0.07%
2019/01/28	18	34.77	4	34.65	34.25	14	32,566	0.04%
2019/01/25	64	34.55	55	34.17	34.30	9	33,389	0.03%
2019/01/24	1	32.65	2	32.70	32.65	-1	34,287	0.00%
2019/01/23	2	32.45	0	0.00	32.25	2	34,578	0.01%
2019/01/22	5	32.33	7	32.69	32.60	-2	34,995	-0.01%
2019/01/21	0	0.00	3	32.17	32.20	-3	35,430	-0.01%
2019/01/18	24	31.56	33	31.79	32.20	-9	35,828	-0.03%
2019/01/17	13	32.52	14	32.80	32.00	-1	36,054	0.00%
2019/01/16	5	32.48	2	32.50	32.60	3	36,365	0.01%
2019/01/15	5	32.10	14	31.96	32.05	-9	36,476	-0.02%
2019/01/14	42	31.89	5	31.66	31.85	37	36,612	0.10%
2019/01/11	33	33.87	26	33.52	32.95	7	36,713	0.02%
2019/01/10	26	33.58	19	34.00	33.40	7	36,865	0.02%
2019/01/09	28	33.43	34	33.83	33.40	-6	37,074	-0.02%
2019/01/08	19	33.14	7	33.33	33.35	12	37,626	0.03%
2019/01/07	27	33.21	43	33.15	33.55	-16	37,762	-0.04%
2019/01/04	41	30.42	21	31.19	31.50	20	38,001	0.05%
2019/01/03	17	32.47	11	32.61	32.00	6	37,814	0.02%
2019/01/02	6	33.80	3	33.63	33.50	3	38,184	0.01%
2018/12/28	5	33.70	5	33.53	33.50	0	38,634	0.00%
2018/12/27	31	34.08	245	34.10	33.50	-214	39,107	-0.55%	大賣/鉅額交易
2018/12/26	159	33.98	7	33.45	32.50	152	39,032	0.39%	大買/鉅額交易
2018/12/25	13	32.97	6	33.23	33.40	7	39,341	0.02%
2018/12/24	12	34.03	7	33.90	34.40	5	39,312	0.01%
2018/12/22	13	34.23	15	34.46	34.65	-2	39,298	-0.01%
2018/12/21	104	34.43	54	34.47	35.45	50	39,507	0.13%	大買/
2018/12/20	61	33.76	54	33.66	33.60	7	39,119	0.02%
2018/12/19	43	36.32	16	35.75	35.20	27	38,481	0.07%
2018/12/18	32	39.07	19	38.31	37.60	13	38,498	0.03%
2018/12/17	4	40.81	2	40.95	40.50	2	38,648	0.01%
2018/12/14	15	41.16	5	41.59	40.70	10	38,836	0.03%
2018/12/13	9	42.11	8	42.11	42.30	1	38,818	0.00%
2018/12/12	51	42.01	45	41.93	41.85	6	38,745	0.02%
2018/12/11	21	41.56	21	41.26	40.55	0	38,901	0.00%
2018/12/10	27	40.74	33	40.88	41.45	-6	39,090	-0.02%
2018/12/07	10	41.19	6	41.20	40.90	4	39,058	0.01%
2018/12/06	24	39.90	6	40.79	40.15	18	39,164	0.05%
2018/12/05	13	42.08	23	41.92	41.90	-10	39,076	-0.03%
2018/12/04	26	43.32	25	43.69	43.20	1	39,419	0.00%
2018/12/03	38	44.89	47	44.56	44.20	-9	39,430	-0.02%
2018/11/30	26	42.62	30	42.74	43.20	-4	38,819	-0.01%
2018/11/29	79	41.63	74	41.65	42.50	5	38,225	0.01%
2018/11/28	49	40.34	65	39.98	39.85	-16	37,146	-0.04%
2018/11/27	66	39.47	48	39.74	39.40	18	36,504	0.05%
2018/11/26	7	38.02	8	38.23	38.20	-1	35,653	0.00%
2018/11/23	24	38.73	16	38.22	37.35	8	35,760	0.02%
2018/11/22	26	38.80	28	38.93	38.15	-2	35,578	-0.01%
2018/11/21	36	39.47	37	39.39	39.50	-1	35,256	0.00%
2018/11/20	5	37.60	4	37.73	37.45	1	34,251	0.00%
2018/11/19	3	37.17	18	37.30	37.70	-15	34,401	-0.04%
2018/11/16	27	38.07	17	37.80	36.75	10	34,265	0.03%
2018/11/15	16	36.96	44	36.93	37.70	-28	33,749	-0.08%
2018/11/14	15	37.41	14	37.48	37.00	1	33,259	0.00%
2018/11/13	21	37.44	18	37.28	38.35	3	32,871	0.01%
2018/11/12	56	37.08	52	37.37	37.80	4	32,467	0.01%
2018/11/09	17	36.67	26	36.64	37.00	-9	32,209	-0.03%
2018/11/08	52	37.26	58	36.96	36.25	-6	31,899	-0.02%
2018/11/07	87	34.46	136	35.01	35.80	-49	31,002	-0.16%	大賣/
2018/11/06	63	32.95	43	32.77	32.55	20	30,328	0.07%
2018/11/05	12	34.00	22	33.51	34.05	-10	30,079	-0.03%
2018/11/02	58	33.14	108	33.26	33.30	-50	29,779	-0.17%	大賣/
2018/11/01	83	33.18	51	33.15	32.75	32	29,018	0.11%
2018/10/31	21	31.05	37	30.94	31.40	-16	27,766	-0.06%
2018/10/30	39	28.27	23	28.24	28.55	16	27,535	0.06%
2018/10/29	20	27.97	23	27.81	28.65	-3	27,409	-0.01%
2018/10/26	63	26.91	58	26.54	26.05	5	27,322	0.02%
2018/10/25	18	26.95	11	26.82	26.55	7	27,120	0.03%
2018/10/24	23	30.30	15	30.48	29.50	8	26,849	0.03%
2018/10/23	23	31.87	15	32.02	31.35	8	26,639	0.03%
2018/10/22	31	32.31	25	32.80	33.10	6	26,588	0.02%
2018/10/19	10	32.02	16	32.01	32.35	-6	26,568	-0.02%
2018/10/18	17	33.45	16	33.74	33.25	1	26,457	0.00%
2018/10/17	27	33.57	24	33.70	33.10	3	26,349	0.01%
2018/10/16	64	33.84	58	33.57	33.25	6	26,327	0.02%
2018/10/15	65	32.04	35	32.01	32.00	30	26,269	0.11%
2018/10/12	32	31.95	16	32.33	31.85	16	26,475	0.06%
2018/10/11	22	31.83	6	32.03	31.80	16	26,210	0.06%
2018/10/09	17	35.84	10	35.62	35.30	7	26,240	0.03%
2018/10/08	11	35.74	8	35.71	35.15	3	26,051	0.01%
2018/10/05	23	37.69	15	38.72	36.80	8	25,907	0.03%
2018/10/04	9	40.23	14	40.98	40.00	-5	25,635	-0.02%
2018/10/03	24	41.22	8	40.26	40.40	16	25,839	0.06%
2018/10/02	17	42.97	12	42.92	42.60	5	26,084	0.02%
2018/10/01	17	43.06	22	43.09	43.20	-5	26,286	-0.02%
2018/09/28	25	43.46	16	43.27	43.50	9	26,732	0.03%
2018/09/27	19	43.11	9	43.36	42.20	10	26,709	0.04%
2018/09/26	10	44.15	23	44.00	43.80	-13	27,040	-0.05%
2018/09/25	98	45.31	77	44.78	44.15	21	26,956	0.08%
2018/09/21	64	42.87	64	43.36	43.85	0	26,206	0.00%
2018/09/20	17	41.60	21	41.06	40.75	-4	25,600	-0.02%
2018/09/19	6	41.83	4	41.15	40.20	2	25,686	0.01%
2018/09/18	21	41.51	20	41.18	40.95	1	25,896	0.00%
2018/09/17	51	41.93	59	42.04	42.40	-8	26,186	-0.03%
2018/09/14	42	40.12	45	39.67	41.45	-3	25,773	-0.01%
2018/09/13	17	38.81	41	39.44	37.70	-24	25,506	-0.09%
2018/09/12	16	38.84	14	38.65	38.65	2	25,568	0.01%
2018/09/11	86	39.21	125	38.93	39.60	-39	25,723	-0.15%	大賣/
2018/09/10	101	37.78	25	40.03	37.45	76	25,491	0.30%	大買/
2018/09/07	50	43.35	40	42.83	41.50	10	25,119	0.04%
2018/09/06	32	44.49	19	44.90	44.00	13	25,060	0.05%
2018/09/05	8	44.61	36	44.59	44.55	-28	25,627	-0.11%
2018/09/04	20	43.76	18	44.03	43.85	2	27,102	0.01%
2018/09/03	14	44.31	24	45.13	43.55	-10	27,874	-0.04%
2018/08/31	4	46.64	6	46.40	47.25	-2	28,015	-0.01%
2018/08/30	20	48.27	30	48.47	47.50	-10	28,162	-0.04%
2018/08/29	7	47.06	7	47.30	47.60	0	28,205	0.00%
2018/08/28	42	47.45	82	47.46	47.10	-40	28,746	-0.14%
2018/08/27	21	46.32	23	44.96	47.20	-2	28,901	-0.01%
2018/08/24	64	43.85	13	44.08	42.95	51	29,383	0.17%
2018/08/23	4	46.85	6	47.12	46.40	-2	30,829	-0.01%
2018/08/22	5	47.26	11	47.42	47.10	-6	31,632	-0.02%
2018/08/21	12	47.60	3	47.53	47.00	9	33,184	0.03%
2018/08/20	24	47.91	15	48.28	47.00	9	34,269	0.03%
2018/08/17	19	51.93	12.2	51.78	51.80	6.8	34,573	0.02%
2018/08/16	20	50.14	35	49.43	51.20	-15	34,777	-0.04%
2018/08/15	42	52.07	17	51.12	50.20	25	35,119	0.07%
2018/08/14	17	53.52	27	53.14	53.50	-10	35,718	-0.03%
2018/08/13	15	54.52	9	54.22	53.60	6	35,970	0.02%
2018/08/10	14	59.71	23	60.00	58.80	-9	36,641	-0.02%
2018/08/09	19	58.79	14	58.96	59.60	5	38,103	0.01%
2018/08/08	21	60.04	17	58.71	58.60	4	39,838	0.01%
2018/08/07	10	59.65	19	59.86	59.50	-9	40,602	-0.02%
2018/08/06	25	57.61	21	57.80	58.30	4	41,808	0.01%
2018/08/03	14	56.76	14.1	56.31	57.80	-0.1	42,958	0.00%
2018/08/02	32	57.93	19	59.37	56.50	13	43,259	0.03%
2018/08/01	6	62.62	5	61.68	61.80	1	43,841	0.00%
2018/07/31	14	61.71	12	62.30	63.00	2	45,167	0.00%
2018/07/30	6	62.78	9	62.68	61.80	-3	45,338	-0.01%
2018/07/27	7	63.46	4	64.05	64.60	3	45,469	0.01%
2018/07/26	26	64.01	26	63.63	63.30	0	45,878	0.00%
2018/07/25	10	63.81	21	63.52	63.00	-11	46,171	-0.02%
2018/07/24	19	62.87	28	62.77	62.90	-9	46,194	-0.02%
2018/07/23	12	60.82	8	61.00	62.80	4	46,073	0.01%
2018/07/20	40	64.68	43	63.96	62.40	-3	46,066	-0.01%
2018/07/19	31	63.44	41	63.81	64.00	-10	45,727	-0.02%
2018/07/18	50	62.99	25	61.37	61.50	25	46,120	0.05%
2018/07/17	58	63.74	25	63.61	62.60	33	46,538	0.07%
2018/07/16	223	63.45	218	64.08	64.30	5	47,402	0.01%	大買/大賣/
2018/07/13	138	63.82	121	64.44	62.30	17	48,285	0.04%	大買/大賣/
2018/07/12	28	62.46	33	62.26	62.10	-5	47,998	-0.01%
2018/07/11	44	61.83	21	61.27	62.00	23	47,915	0.05%
2018/07/10	38	61.35	49.5	61.36	62.40	-11.5	47,730	-0.02%
2018/07/09	25	59.12	27	58.88	57.80	-2	47,682	0.00%
2018/07/06	115	57.89	246	56.34	58.70	-131	47,345	-0.28%	大買/大賣/鉅額交易
2018/07/05	116	53.63	96	54.90	53.90	20	46,923	0.04%	大買/
2018/07/04	36	55.37	15.7	53.61	53.00	20.3	46,768	0.04%
2018/07/03	52	58.34	5	59.52	58.10	47	46,387	0.10%
2018/07/02	12	59.95	4	60.40	59.10	8	46,387	0.02%
2018/06/29	4	61.43	8	61.19	62.30	-4	46,271	-0.01%
2018/06/28	12	61.82	16	61.68	60.80	-4	46,268	-0.01%
2018/06/27	26	60.83	46	60.83	61.60	-20	45,965	-0.04%
2018/06/26	24	60.16	18	60.06	60.70	6	45,735	0.01%
2018/06/25	11	58.76	9.3	58.60	57.60	1.7	45,247	0.00%
2018/06/22	17	60.38	7.5	59.87	59.70	9.5	45,234	0.02%
2018/06/21	14	62.13	28	62.48	62.50	-14	45,060	-0.03%
2018/06/20	41	61.85	21.1	62.29	60.60	19.9	44,997	0.04%
2018/06/19	11	64.95	11	65.38	64.50	0	44,847	0.00%
2018/06/15	20	68.00	13.3	67.65	66.60	6.7	44,751	0.01%
2018/06/14	26	67.27	27	67.93	68.10	-1	44,648	0.00%
2018/06/13	35	68.80	30	68.50	67.00	5	44,859	0.01%
2018/06/12	108	72.24	104	72.32	70.00	4	44,681	0.01%	大買/大賣/
2018/06/11	33	67.78	52	67.66	69.70	-19	43,257	-0.04%
2018/06/08	32	62.59	20	62.94	63.40	12	42,538	0.03%
2018/06/07	34.1	65.82	19	65.93	65.00	15.1	42,363	0.04%
2018/06/06	14	65.40	33	65.48	66.00	-19	42,989	-0.04%
2018/06/05	44	65.01	49	64.14	63.70	-5	43,474	-0.01%
2018/06/04	44	67.08	53	67.35	67.30	-9	42,688	-0.02%
2018/06/01	71.5	69.01	56	69.01	67.10	15.5	42,378	0.04%
2018/05/31	88	70.88	115.5	70.67	69.90	-27.5	41,822	-0.07%	大賣/
2018/05/30	55	66.86	58	66.60	67.80	-3	40,393	-0.01%
2018/05/29	92	67.31	88	67.57	66.40	4	39,562	0.01%
2018/05/28	83.5	63.72	91	64.63	64.80	-7.5	37,968	-0.02%
2018/05/25	36	60.30	57	60.21	60.50	-21	36,847	-0.06%
2018/05/24	37	59.55	28	59.37	59.30	9	36,381	0.02%
2018/05/23	33	59.54	33	59.18	58.90	0	36,141	0.00%
2018/05/22	64	60.42	48	60.02	58.50	16	35,613	0.04%
2018/05/21	52	63.11	41	62.89	62.60	11	34,997	0.03%
2018/05/18	62	61.78	76	62.13	63.20	-14	34,507	-0.04%
2018/05/17	80	63.06	98	62.40	61.20	-18	33,760	-0.05%
2018/05/16	104	60.94	88	61.54	62.00	16	32,460	0.05%	大買/
2018/05/15	59	57.54	113.3	57.51	57.30	-54.3	31,009	-0.18%	大賣/
2018/05/14	60	56.13	92	56.56	58.10	-32	30,392	-0.11%
2018/05/11	129	55.17	131	55.00	52.90	-2	29,133	-0.01%	大買/大賣/
2018/05/10	46	52.30	30	52.43	53.50	16	27,993	0.06%
2018/05/09	69	53.26	68	52.98	52.50	1	27,547	0.00%
2018/05/08	81	53.44	85	53.38	53.80	-4	26,881	-0.01%
2018/05/07	19	49.10	8.1	48.55	50.00	10.9	25,652	0.04%
2018/05/04	20	47.78	15	47.66	47.25	5	25,600	0.02%
2018/05/03	25	49.53	41	49.94	48.75	-16	25,913	-0.06%
2018/05/02	51	48.08	28	48.66	48.90	23	25,992	0.09%
2018/04/30	9	47.02	9	47.05	46.80	0	26,032	0.00%
2018/04/27	10	46.70	9	46.67	46.50	1	27,327	0.00%
2018/04/26	11	46.78	17	47.86	45.90	-6	28,276	-0.02%
2018/04/25	29	46.37	21	46.85	47.60	8	28,445	0.03%
2018/04/24	37	48.82	29	49.83	46.25	8	29,126	0.03%
2018/04/23	20	50.15	29	50.37	48.80	-9	28,557	-0.03%
2018/04/20	68	49.42	46	49.25	48.70	22	28,578	0.08%
2018/04/19	33	48.19	43	48.06	49.10	-10	27,712	-0.04%
2018/04/18	4	44.60	14	44.55	44.65	-10	26,756	-0.04%
2018/04/17	6	45.08	8	45.26	44.05	-2	26,930	-0.01%
2018/04/16	8	45.99	5	46.07	45.50	3	27,170	0.01%
2018/04/13	57	46.44	54	46.36	45.65	3	27,575	0.01%
2018/04/12	4	44.66	22	44.55	44.90	-18	27,359	-0.07%
2018/04/11	8	45.69	16.5	45.61	45.05	-8.5	28,225	-0.03%
2018/04/10	47	44.91	35	44.58	44.60	12	28,851	0.04%
2018/04/09	11	44.47	25	44.34	43.80	-14	29,531	-0.05%
2018/04/03	25	43.78	11	43.85	44.25	14	29,498	0.05%
2018/04/02	19	43.27	4	43.34	43.05	15	29,804	0.05%
2018/03/31	7	43.66	6	43.79	44.00	1	29,953	0.00%
2018/03/30	13	45.92	22	45.35	44.70	-9	30,304	-0.03%
2018/03/29	51	46.80	43	46.05	45.50	8	30,876	0.03%
2018/03/28	3	46.15	1	46.25	45.80	2	30,715	0.01%
2018/03/27	6	47.05	12	47.01	47.15	-6	30,879	-0.02%
2018/03/26	3	45.37	16	45.38	45.75	-13	31,408	-0.04%
2018/03/23	12	45.13	13	45.21	45.00	-1	31,596	0.00%
2018/03/22	27	47.79	15	47.25	47.05	12	31,550	0.04%
2018/03/21	26	47.38	6	47.58	47.00	20	31,458	0.06%
2018/03/20	13	47.14	24	47.12	47.25	-11	31,677	-0.03%
2018/03/19	38	48.47	46	48.24	47.65	-8	31,851	-0.03%
2018/03/16	46	48.25	28	48.09	47.20	18	31,592	0.06%
2018/03/15	14	46.61	12	47.00	47.00	2	31,638	0.01%
2018/03/14	17	47.99	10	47.05	46.90	7	31,960	0.02%
2018/03/13	9	48.01	12	48.51	48.55	-3	32,804	-0.01%
2018/03/12	44	48.05	39	48.03	47.75	5	33,151	0.02%
2018/03/09	71	45.86	93	46.49	47.50	-22	33,111	-0.07%
2018/03/08	8	43.20	10	43.01	43.20	-2	33,139	-0.01%
2018/03/07	14	42.82	13	42.68	42.70	1	33,542	0.00%
2018/03/06	8	42.34	11	42.53	42.40	-3	33,993	-0.01%
2018/03/05	18	43.25	13	41.93	41.40	5	34,392	0.01%
2018/03/02	6	44.24	7	44.08	44.10	-1	34,552	0.00%
2018/03/01	1	44.50	1	44.85	45.00	0	35,135	0.00%
2018/02/27	8	46.09	10	45.37	45.30	-2	35,753	-0.01%
2018/02/26	15	45.73	25	46.21	45.50	-10	36,140	-0.03%
2018/02/23	17	44.93	17	44.70	44.50	0	36,662	0.00%
2018/02/22	6	44.49	5	44.27	44.15	1	38,036	0.00%
2018/02/21	15	44.88	7	44.93	45.00	8	39,623	0.02%
2018/02/12	6	43.64	1	43.45	43.00	5	39,949	0.01%
2018/02/09	22	41.95	19	42.42	42.90	3	40,294	0.01%
2018/02/08	1	43.80	3	43.15	43.50	-2	40,591	0.00%
2018/02/07	55	45.51	47	45.96	45.10	8	40,855	0.02%
2018/02/06	75	44.28	57	42.67	42.50	18	41,706	0.04%
2018/02/05	12	45.94	10	45.68	47.20	2	43,336	0.00%
2018/02/02	4	47.18	4	47.10	47.20	0	44,680	0.00%
2018/02/01	6	48.56	8	48.31	48.00	-2	46,364	0.00%
2018/01/31	16	47.31	7	47.21	48.00	9	47,867	0.02%
2018/01/30	15	49.12	19	50.01	48.60	-4	48,603	-0.01%
2018/01/29	6	49.78	7	49.67	49.85	-1	48,644	0.00%
2018/01/26	32	49.69	7	49.99	49.00	25	48,988	0.05%
2018/01/25	30	50.89	21	50.42	49.50	9	48,892	0.02%
2018/01/24	13	52.36	24	52.36	52.30	-11	48,813	-0.02%
2018/01/23	80	54.10	109	53.77	52.40	-29	49,067	-0.06%	大賣/
2018/01/22	44	51.35	64.4	52.73	53.60	-20.4	48,434	-0.04%
2018/01/19	37	48.40	24	48.35	48.75	13	49,111	0.03%
2018/01/18	70	48.31	78	48.40	47.90	-8	49,222	-0.02%
2018/01/17	15	47.54	40	46.98	46.90	-25	49,485	-0.05%
2018/01/16	50	47.77	76	47.72	47.05	-26	50,360	-0.05%
2018/01/15	8	46.94	3.2	46.27	47.00	4.8	51,050	0.01%
2018/01/12	29	46.85	26	46.52	45.90	3	51,888	0.01%
2018/01/11	5	45.96	3	45.75	46.20	2	52,157	0.00%
2018/01/10	7	46.12	16	46.60	45.85	-9	52,303	-0.02%
2018/01/09	36	46.68	42	46.68	47.25	-6	52,530	-0.01%
2018/01/08	17	46.31	26	46.21	45.05	-9	52,941	-0.02%
2018/01/05	56	47.56	48	47.42	47.15	8	53,817	0.01%
2018/01/04	46	45.23	46	45.33	46.50	0	54,411	0.00%
2018/01/03	39	44.02	43	44.26	43.95	-4	53,809	-0.01%
2018/01/02	18	42.92	18	42.40	42.35	0	53,322	0.00%