合晶 (6182)-永豐金-高雄券商分點個股進出

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
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
1,944張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/04/23	4	38.55	0	0.00	38.55	4	3,016	0.13%
2024/04/22	1.2	38.84	3	39.25	38.95	-1.8	3,017	-0.06%
2024/04/19	4	39.03	0	0.00	38.85	4	3,009	0.13%
2024/04/17	0	39.75	2	39.80	39.75	-2	2,966	-0.07%
2024/04/16	2	39.10	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	39.80	2	39.80	40.10	-2	2,945	-0.07%
2024/04/11	2	39.55	6	39.63	39.55	-4	2,967	-0.13%
2024/04/10	0	40.25	0	0.00	39.95	0	3,008	0.00%
2024/04/09	1	39.80	1	39.90	39.90	0	3,025	0.00%
2024/04/08	0	39.95	0	0.00	40.00	0	3,039	0.00%
2024/04/03	1	39.65	1	39.85	39.95	0	3,069	0.00%
2024/04/02	0	0.00	0	39.74	40.15	0	3,112	0.00%
2024/04/01	1	39.02	3	39.70	39.90	-2	3,203	-0.06%
2024/03/29	2	38.85	0.5	38.98	39.00	1.5	3,209	0.05%
2024/03/28	3	38.85	2	38.95	38.80	1	3,278	0.03%
2024/03/27	0	0.00	2	39.28	39.00	-2	3,324	-0.06%
2024/03/26	0	0.00	3	38.83	38.75	-3	3,388	-0.09%
2024/03/25	0	39.90	1	39.40	39.10	-1	3,432	-0.03%
2024/03/22	0	40.00	0	0.00	39.70	0	3,537	0.00%
2024/03/21	0	40.20	2.7	40.09	40.00	-2.7	3,678	-0.07%
2024/03/19	0.1	39.00	1	40.00	39.60	-0.9	4,036	-0.02%
2024/03/18	41.1	39.16	110	38.91	38.80	-68.9	4,353	-1.58%	大賣/
2024/03/15	29.1	39.99	2	39.80	39.70	27.1	4,579	0.59%
2024/03/14	50	40.25	61	40.48	40.20	-11	4,547	-0.24%
2024/03/13	60	40.78	21	41.61	40.70	39	4,537	0.86%
2024/03/12	21	41.21	0	41.43	41.20	21	4,493	0.47%
2024/03/11	1	42.70	1	41.60	41.60	0	4,453	0.00%
2024/03/08	4.5	42.39	9.3	42.47	42.35	-4.8	4,322	-0.11%
2024/03/07	6.4	40.01	0	0.00	39.95	6.4	3,985	0.16%
2024/03/06	0.1	40.00	0.3	39.95	39.85	-0.2	3,958	0.00%
2024/03/05	2	40.20	1	40.30	40.10	1	3,980	0.03%
2024/03/04	0	0.00	1.1	40.50	40.10	-1.1	3,992	-0.03%
2024/03/01	0	40.10	0	0.00	39.90	0	4,022	0.00%
2024/02/29	0.2	40.03	6.3	40.03	39.80	-6.1	4,017	-0.15%
2024/02/27	13.3	40.05	0.3	40.10	39.90	13	4,006	0.33%
2024/02/26	1.1	40.75	1.5	40.62	40.40	-0.4	3,992	-0.01%
2024/02/23	0	0.00	1	41.75	41.00	-1	3,963	-0.03%
2024/02/22	11	41.59	0	0.00	41.20	11	3,963	0.28%
2024/02/21	3	41.40	0	0.00	41.20	3	3,965	0.08%
2024/02/20	0	0.00	5	41.65	41.30	-5	3,960	-0.13%
2024/02/19	0	0.00	8	41.75	41.70	-8	3,969	-0.20%
2024/02/16	0	0.00	3	41.22	41.40	-3	3,966	-0.08%
2024/02/15	7	41.06	1	41.10	41.20	6	3,965	0.15%
2024/02/05	2.1	40.65	0	0.00	40.70	2.1	3,961	0.05%
2024/01/31	3	41.28	4	41.26	41.25	-1	4,029	-0.02%
2024/01/30	2.1	40.94	1.1	41.01	40.55	1	4,055	0.02%
2024/01/29	0	0.00	24	41.25	41.30	-24	4,119	-0.58%
2024/01/25	3	41.90	0	0.00	41.50	3	4,137	0.07%
2024/01/23	0	0.00	1	42.25	42.30	-1	4,234	-0.02%
2024/01/19	1	42.15	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.50	1	41.30	41.60	1	4,334	0.02%
2024/01/17	1	42.50	1	42.35	42.20	0	4,333	0.00%
2024/01/16	0	0.00	0	43.05	43.35	0	4,309	0.00%
2024/01/15	0	43.20	1	43.40	43.15	-1	4,308	-0.02%
2024/01/12	0.1	42.80	0	42.80	42.75	0.1	4,315	0.00%
2024/01/11	1	42.51	0	0.00	42.80	1	4,325	0.02%
2024/01/10	0	0.00	5	42.30	42.35	-5	4,351	-0.11%
2024/01/09	2.1	43.14	0	0.00	43.05	2.1	4,338	0.05%
2024/01/05	1	43.05	0.2	43.45	43.05	0.8	4,347	0.02%
2024/01/04	1	43.10	0	0.00	43.25	1	4,341	0.02%
2024/01/03	0	0.00	1	43.05	43.20	-1	4,318	-0.02%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0.1	43.70	0	0.00	43.55	0.1	4,277	0.00%
2023/12/27	1.1	43.80	0	0.00	43.95	1.1	4,250	0.03%
2023/12/26	0.1	44.10	0	0.00	44.15	0.1	4,172	0.00%
2023/12/25	2	43.73	1.1	44.42	43.75	0.9	4,130	0.02%
2023/12/22	6.2	44.11	0	0.00	44.10	6.2	4,096	0.15%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/20	3.3	44.86	0	0.00	44.65	3.3	3,989	0.08%
2023/12/19	3.3	44.87	2	44.80	45.00	1.3	3,943	0.03%
2023/12/18	15.9	47.38	14	47.51	46.05	1.9	3,839	0.05%
2023/12/15	18	48.14	12.3	48.91	48.05	5.7	3,768	0.15%
2023/12/14	1	46.95	6.1	46.93	47.40	-5.1	3,495	-0.15%
2023/12/13	18.1	48.23	13.2	47.45	46.45	4.9	3,474	0.14%
2023/12/12	24.3	46.29	63.5	46.32	47.60	-39.2	3,179	-1.23%
2023/12/11	1	44.30	0	0.00	44.20	1	2,933	0.03%
2023/12/07	1	43.90	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.50	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1.2	44.49	0	0.00	44.45	1.2	3,194	0.04%
2023/12/04	0	0.00	7	45.50	45.00	-7	3,281	-0.21%
2023/12/01	1	45.05	1	45.00	45.10	0	3,339	0.00%
2023/11/29	1	44.95	0.3	44.85	45.20	0.7	3,346	0.02%
2023/11/28	0	0.00	2	44.60	44.85	-2	3,332	-0.06%
2023/11/24	0	0.00	3	44.25	43.85	-3	3,305	-0.09%
2023/11/21	11	43.85	0	0.00	43.60	11	3,334	0.33%
2023/11/20	6	43.91	0	0.00	44.05	6	3,340	0.18%
2023/11/16	0	43.25	10	43.40	43.80	-10	3,373	-0.30%
2023/11/15	6	43.10	0	0.00	43.00	6	3,371	0.18%
2023/11/14	0.2	42.85	0	0.00	42.65	0.2	3,404	0.01%
2023/11/10	13	42.77	0	0.00	42.90	13	3,449	0.38%
2023/11/09	3.3	42.45	1	42.35	42.40	2.3	3,456	0.07%
2023/11/08	0	43.50	0	0.00	43.15	0	3,457	0.00%
2023/11/07	8	43.27	0	0.00	43.00	8	3,444	0.23%
2023/11/06	7	43.30	1.2	43.82	43.50	5.8	3,448	0.17%
2023/11/01	0	0.00	1	43.95	44.60	-1	3,501	-0.03%
2023/10/31	2	44.37	1	44.00	43.60	1	3,473	0.03%
2023/10/27	4	46.73	14	46.39	45.80	-10	3,464	-0.29%
2023/10/26	1	45.60	2	45.55	45.45	-1	3,495	-0.03%
2023/10/25	10	46.85	20	46.55	46.15	-10	3,467	-0.29%
2023/10/24	0	0.00	2	46.58	46.70	-2	3,475	-0.06%
2023/10/23	0	46.20	2	46.25	46.00	-2	3,507	-0.06%
2023/10/20	2	46.10	4	45.98	46.00	-2	3,539	-0.06%
2023/10/19	0.4	45.35	0	0.00	45.90	0.4	3,586	0.01%
2023/10/18	0	0.00	11	46.20	45.90	-11	3,621	-0.30%
2023/10/17	0	0.00	1	46.65	46.05	-1	3,611	-0.03%
2023/10/16	1	45.90	1	46.50	46.35	0	3,738	0.00%
2023/10/13	0	0.00	6	46.36	46.50	-6	3,861	-0.16%
2023/10/11	10	45.20	0	0.00	45.05	10	4,050	0.25%
2023/10/06	0.1	46.05	0	0.00	45.95	0.1	4,134	0.00%
2023/10/05	0	45.95	1	45.70	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	2	44.78	44.95	-2	4,411	-0.05%
2023/10/02	1	44.35	3	44.60	45.00	-2	4,520	-0.04%
2023/09/27	0.1	44.33	2	44.35	44.00	-1.9	4,641	-0.04%
2023/09/22	0	0.00	5	44.80	45.20	-5	4,714	-0.11%
2023/09/21	0.1	44.90	5	45.20	44.85	-4.9	4,742	-0.10%
2023/09/20	1	45.10	2	45.25	44.90	-1	4,817	-0.02%
2023/09/19	3.2	46.80	4	45.95	45.70	-0.8	4,900	-0.02%
2023/09/18	1	47.10	1	47.20	46.70	0	4,853	0.00%
2023/09/15	10	46.53	20.9	46.76	46.50	-10.9	4,802	-0.23%
2023/09/14	0	0.00	1	46.00	46.00	-1	4,750	-0.02%
2023/09/13	4	45.79	1	45.95	45.90	3	4,749	0.06%
2023/09/12	5.1	45.44	10	45.81	45.65	-4.9	4,776	-0.10%
2023/09/11	10	44.95	10	44.58	44.40	0	4,792	0.00%
2023/09/08	16	44.84	20	44.95	44.85	-4	5,009	-0.08%
2023/09/07	2	44.85	6	44.93	44.85	-4	4,970	-0.08%
2023/09/06	13	43.86	10	44.35	44.30	3	4,892	0.06%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	8	43.06	43.10	-8	4,864	-0.16%
2023/08/31	0	42.65	4	42.60	42.60	-4	4,871	-0.08%
2023/08/30	0	0.00	2	42.55	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	2	41.90	42.50	-2	4,909	-0.04%
2023/08/28	2.5	41.92	0	0.00	42.00	2.5	4,910	0.05%
2023/08/24	1	42.15	4	42.15	41.75	-3	4,913	-0.06%
2023/08/22	0	0.00	1	41.95	41.65	-1	4,921	-0.02%
2023/08/21	4	41.33	0	0.00	41.10	4	4,900	0.08%
2023/08/18	2	41.15	1.1	41.50	41.25	0.9	4,893	0.02%
2023/08/17	4	40.81	2	40.60	40.80	2	4,877	0.04%
2023/08/16	3	38.80	4	39.51	39.90	-1	4,857	-0.02%
2023/08/14	1.2	38.92	0	0.00	39.25	1.2	4,827	0.02%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	3.1	40.10	0	0.00	40.00	3.1	4,773	0.06%
2023/08/09	0.7	40.83	1	40.50	40.45	-0.4	4,724	-0.01%
2023/08/08	3.5	41.67	0	0.00	41.50	3.5	4,637	0.08%
2023/08/07	3.1	42.19	0	0.00	42.30	3.1	4,601	0.07%
2023/08/04	6	42.71	0	0.00	42.70	6	4,583	0.13%
2023/08/02	0	0.00	1	41.85	42.45	-1	4,603	-0.02%
2023/07/31	7	42.86	0	0.00	42.50	7	4,534	0.15%
2023/07/28	1	43.50	0	0.00	43.50	1	4,463	0.02%
2023/07/27	3	43.35	0	0.00	43.60	3	4,464	0.07%
2023/07/26	4.9	43.14	0	0.00	42.75	4.9	4,454	0.11%
2023/07/25	1.2	43.67	1	43.80	43.55	0.2	4,430	0.01%
2023/07/24	9	43.33	1	43.60	43.05	8	4,423	0.18%
2023/07/21	6	44.73	1	44.55	44.40	5	4,421	0.11%
2023/07/20	11.1	45.76	0	0.00	45.60	11.1	4,426	0.25%
2023/07/19	13	46.30	1	45.65	45.60	12	4,456	0.27%
2023/07/18	2	48.48	88.1	48.71	48.60	-86.1	4,399	-1.96%
2023/07/17	76	48.68	20.1	48.74	48.90	55.9	4,293	1.30%
2023/07/14	3	47.43	12	47.69	48.45	-9	4,239	-0.21%
2023/07/13	1	47.30	0	0.00	47.35	1	4,166	0.02%
2023/07/12	2	48.03	21	48.34	48.10	-19	4,123	-0.46%
2023/07/11	10	47.86	1	47.95	47.80	9	4,014	0.22%
2023/07/10	0	0.00	3.2	47.22	47.30	-3.2	3,981	-0.08%
2023/07/07	0	0.00	1	47.15	46.70	-1	3,963	-0.03%
2023/07/06	6	47.46	10	47.64	47.75	-4	3,922	-0.10%
2023/07/05	0	0.00	6	47.14	47.35	-6	3,870	-0.16%
2023/07/03	4	47.44	12	47.40	47.30	-8	3,841	-0.21%
2023/06/30	0	0.00	2	46.65	47.30	-2	3,822	-0.05%
2023/06/29	4	46.95	0	0.00	46.95	4	3,842	0.10%
2023/06/28	1	47.10	5	47.31	47.20	-4	3,834	-0.10%
2023/06/27	4	46.90	10	47.13	46.60	-6	3,836	-0.16%
2023/06/26	1	46.25	1	46.15	46.15	0	3,751	0.00%
2023/06/21	0	0.00	1	45.85	46.15	-1	3,831	-0.03%
2023/06/20	1	46.35	0.1	46.00	45.95	0.9	3,980	0.02%
2023/06/19	2	46.30	1	46.30	46.25	1	4,117	0.02%
2023/06/16	2	46.30	3	46.15	46.65	-1	4,269	-0.02%
2023/06/15	13	46.16	6	46.44	46.40	7	4,270	0.16%
2023/06/14	12	46.18	19	46.10	46.30	-7	4,244	-0.16%
2023/06/13	24	44.44	24	44.45	44.50	0	4,099	0.00%
2023/06/12	0	0.00	2	43.75	43.85	-2	4,195	-0.05%
2023/06/09	3.1	43.67	1	44.20	43.90	2.1	4,224	0.05%
2023/06/08	42.3	44.72	103	44.10	44.05	-60.7	4,254	-1.43%	大賣/
2023/06/07	36	44.86	3	44.85	45.20	33	4,335	0.76%
2023/06/06	1	45.55	16	45.12	45.20	-15	4,371	-0.34%
2023/06/05	50	45.54	18	45.40	45.40	32	4,430	0.72%
2023/06/02	1	45.15	0	0.00	44.75	1	4,433	0.02%
2023/05/31	3	44.95	0	0.00	44.95	3	4,466	0.07%
2023/05/30	0	0.00	5	44.77	44.95	-5	4,461	-0.11%
2023/05/29	1	44.85	0	0.00	44.80	1	4,461	0.02%
2023/05/26	0	0.00	1	44.50	44.05	-1	4,455	-0.02%
2023/05/25	1	43.95	0	0.00	44.05	1	4,447	0.02%
2023/05/24	2	44.20	0	0.00	44.00	2	4,492	0.04%
2023/05/23	2	44.25	2	44.13	44.10	0	4,510	0.00%
2023/05/22	1	43.80	2	43.75	43.70	-1	4,504	-0.02%
2023/05/19	1	43.45	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	11	43.65	43.50	-11	4,597	-0.24%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/12	0	0.00	52	42.41	42.40	-52	4,730	-1.10%
2023/05/11	52	42.32	0	0.00	42.05	52	4,834	1.08%
2023/05/09	17	42.83	25	43.20	42.60	-8	4,975	-0.16%
2023/05/08	2	44.00	0	0.00	43.80	2	4,988	0.04%
2023/05/04	0	0.00	7	44.00	43.95	-7	5,109	-0.14%
2023/05/02	62	44.01	111	43.61	44.00	-49	5,268	-0.93%	大賣/
2023/04/28	67	43.27	25	43.62	43.20	42	5,378	0.78%
2023/04/27	25	43.20	151	42.74	43.20	-126	5,360	-2.35%	大賣/鉅額交易
2023/04/26	88	42.39	25	42.73	42.50	63	5,334	1.18%
2023/04/25	113	43.12	146	43.03	42.55	-33	5,320	-0.62%	大買/大賣/
2023/04/24	46	43.60	2	43.85	43.55	44	5,314	0.83%
2023/04/21	92	44.68	1.6	44.98	44.10	90.4	5,301	1.71%
2023/04/20	1	45.15	90	45.48	45.15	-89	5,273	-1.69%
2023/04/19	155	45.76	67	45.27	45.25	88	5,337	1.65%	大買/
2023/04/18	3	46.25	40	46.48	46.15	-37	5,261	-0.70%
2023/04/17	52	46.15	25	46.44	46.15	27	5,238	0.52%
2023/04/14	33	46.66	99	46.93	46.70	-66	5,182	-1.27%
2023/04/13	116	47.58	2	47.60	46.85	114	5,147	2.21%	大買/鉅額交易
2023/04/12	8	47.91	8	48.24	48.35	0	5,035	0.00%
2023/04/11	20	48.60	2	48.35	48.30	18	4,993	0.36%
2023/04/10	5	48.52	0	0.00	48.65	5	4,980	0.10%
2023/04/07	5.1	47.85	2	48.10	47.90	3.1	4,918	0.06%
2023/04/06	8	47.72	0	0.00	47.60	8	4,906	0.16%
2023/03/31	5	48.98	0	0.00	48.50	5	4,867	0.10%
2023/03/30	0.5	48.60	1	48.75	48.65	-0.5	4,837	-0.01%
2023/03/29	2	47.93	0	0.00	48.00	2	4,819	0.04%
2023/03/28	1.1	49.48	3	49.02	48.10	-1.9	4,807	-0.04%
2023/03/27	1	48.50	3.1	48.86	48.90	-2.1	4,706	-0.05%
2023/03/24	11.1	49.48	2.1	49.64	49.35	8.9	4,633	0.19%
2023/03/23	2	48.80	10	49.23	49.55	-8	4,531	-0.18%
2023/03/22	9	48.71	8.6	48.32	48.90	0.5	4,355	0.01%
2023/03/21	11.1	47.87	11.1	48.29	47.70	-0.1	4,191	0.00%
2023/03/20	0	0.00	1	47.15	47.20	-1	4,007	-0.02%
2023/03/17	14	46.58	25	46.62	46.20	-11	3,945	-0.28%
2023/03/16	63	46.38	59	46.58	46.45	4	3,860	0.10%
2023/03/15	11.1	46.36	5	46.29	45.95	6.1	3,782	0.16%
2023/03/14	3	44.28	1	44.40	44.90	2	3,738	0.05%
2023/03/10	7	46.09	3	45.97	45.40	4	3,731	0.11%
2023/03/09	6	46.22	0	0.00	46.20	6	3,782	0.16%
2023/03/08	5.1	46.87	1	46.45	46.90	4.1	3,772	0.11%
2023/03/07	0	46.10	9	46.20	46.10	-9	3,742	-0.24%
2023/03/06	0	0.00	3	46.00	46.05	-3	3,738	-0.08%
2023/03/03	5.5	44.96	1	45.00	45.00	4.5	3,738	0.12%
2023/03/02	2	44.90	0	0.00	44.75	2	3,832	0.05%
2023/03/01	6	44.40	11	44.97	45.10	-5	3,897	-0.13%
2023/02/24	4	44.85	0	0.00	44.90	4	3,889	0.10%
2023/02/23	1	45.25	0	0.00	45.35	1	3,899	0.03%
2023/02/22	4	45.13	1	44.85	45.15	3	3,948	0.08%
2023/02/20	3	46.30	4	46.33	46.35	-1	4,028	-0.02%
2023/02/17	3.3	46.11	4.2	46.06	46.25	-0.9	4,126	-0.02%
2023/02/16	4	46.35	6	46.00	46.45	-2	4,165	-0.05%
2023/02/15	5	44.80	0	0.00	45.05	5	4,284	0.12%
2023/02/14	3	45.22	3	45.30	45.05	0	4,354	0.00%
2023/02/13	2	45.28	1	45.50	45.15	1	4,433	0.02%
2023/02/10	13.2	46.35	2	45.70	45.70	11.2	4,528	0.25%
2023/02/09	1	47.10	1	46.90	46.65	0	4,594	0.00%
2023/02/08	1	46.50	1	46.40	46.15	0	4,578	0.00%
2023/02/07	2	45.70	1	45.75	46.20	1	4,562	0.02%
2023/02/06	9	44.72	2	44.75	44.70	7	4,616	0.15%
2023/02/03	1	45.70	0.3	45.80	45.55	0.7	4,610	0.02%
2023/02/02	0	0.00	2	46.13	46.10	-2	4,610	-0.04%
2023/02/01	1	45.40	3	45.47	45.50	-2	4,585	-0.04%
2023/01/31	2	44.75	22	44.67	44.85	-20	4,618	-0.43%
2023/01/30	8	44.12	2	44.00	44.50	6	4,570	0.13%
2023/01/17	0	0.00	2	42.15	42.10	-2	4,472	-0.04%
2023/01/13	11	42.20	0.1	42.20	41.80	10.9	4,593	0.24%
2023/01/12	6.3	42.99	45	43.30	42.55	-38.7	4,600	-0.84%
2023/01/11	44	43.48	3	43.50	43.40	41	4,613	0.89%
2023/01/10	8	43.55	5.3	43.74	43.90	2.7	4,666	0.06%
2023/01/09	3	43.80	5	44.03	44.25	-2	4,683	-0.04%
2023/01/06	0	42.30	0	0.00	42.50	0	4,652	0.00%
2023/01/05	11.3	42.33	3	42.35	41.65	8.3	4,758	0.17%
2023/01/04	3	41.68	0.3	41.60	41.75	2.7	4,822	0.06%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	0	0.00	4	41.47	40.75	-4	5,203	-0.08%
2022/12/23	4.3	41.23	5	41.50	41.80	-0.7	5,471	-0.01%
2022/12/22	4.1	42.10	1	42.15	41.95	3.1	5,563	0.06%
2022/12/21	1	41.95	0	0.00	41.65	1	5,752	0.02%
2022/12/20	3	43.40	2	43.70	41.85	1	6,069	0.02%
2022/12/19	1	43.20	1	43.85	43.40	0	6,280	0.00%
2022/12/16	5	43.84	3	43.92	43.65	2	6,368	0.03%
2022/12/15	0	0.00	3	44.82	44.60	-3	6,395	-0.05%
2022/12/14	0	44.60	1	44.60	44.80	-1	6,467	-0.02%
2022/12/12	3	43.77	4	43.55	43.75	-1	6,505	-0.02%
2022/12/09	0	0.00	1	44.70	44.25	-1	6,550	-0.02%
2022/12/08	0	0.00	1	44.85	44.85	-1	6,563	-0.02%
2022/12/07	4	45.31	2	46.00	44.75	2	6,595	0.03%
2022/12/06	8.8	46.86	8	46.32	46.00	0.8	6,609	0.01%
2022/12/05	2	47.85	1	47.65	47.70	1	6,613	0.02%
2022/12/02	3.1	47.41	0	0.00	47.60	3.1	6,622	0.05%
2022/12/01	13.1	47.55	8	47.48	47.70	5.1	6,644	0.08%
2022/11/30	7	45.86	3	45.95	45.95	4	6,594	0.06%
2022/11/29	11.3	44.89	11	45.02	45.20	0.3	6,728	0.00%
2022/11/28	4	45.68	5	45.90	45.55	-1	6,740	-0.01%
2022/11/25	0	0.00	3	46.10	45.90	-3	6,802	-0.04%
2022/11/24	2	46.25	5	46.30	46.50	-3	6,820	-0.04%
2022/11/23	4	45.78	2	45.38	45.20	2	6,795	0.03%
2022/11/22	2	45.65	1	45.80	45.65	1	6,842	0.01%
2022/11/21	4	46.00	3.5	46.16	45.85	0.5	7,128	0.01%
2022/11/18	2	46.23	12	45.75	45.65	-10	7,432	-0.13%
2022/11/17	5	46.12	4	46.15	46.20	1	7,423	0.01%
2022/11/16	7	45.39	9	45.66	46.10	-2	7,464	-0.03%
2022/11/15	9	45.87	9	45.73	46.00	0	7,430	0.00%
2022/11/14	8	45.17	15	45.09	45.00	-7	7,468	-0.09%
2022/11/11	6	45.13	22.1	45.28	44.75	-16.1	7,530	-0.21%
2022/11/10	29	43.36	12	43.56	43.80	17	7,430	0.23%
2022/11/09	10	42.90	6.1	42.89	43.00	4	7,527	0.05%
2022/11/08	2.6	42.73	11.1	42.35	42.25	-8.5	7,570	-0.11%
2022/11/07	2	41.85	4	42.28	42.35	-2	7,805	-0.03%
2022/11/04	24	41.78	6.1	41.80	42.20	17.9	8,032	0.22%
2022/11/03	3	40.78	7.1	41.29	41.40	-4.1	8,027	-0.05%
2022/11/02	1	40.95	10	41.20	41.00	-9	8,098	-0.11%
2022/11/01	13	40.36	0	0.00	40.20	13	8,034	0.16%
2022/10/31	1	39.85	3	39.92	39.90	-2	8,129	-0.02%
2022/10/28	0	39.00	0	0.00	39.05	0	8,131	0.00%
2022/10/27	3	38.65	21	39.53	39.95	-18	8,121	-0.22%
2022/10/26	1	37.65	0	0.00	37.60	1	8,063	0.01%
2022/10/25	16	38.79	0.5	38.95	38.30	15.5	8,072	0.19%
2022/10/24	6	39.39	11	40.10	38.95	-5	8,111	-0.06%
2022/10/21	2	38.55	2	38.83	39.05	0	8,078	0.00%
2022/10/20	2	38.80	0	0.00	38.70	2	8,089	0.02%
2022/10/19	10	39.08	1	39.80	39.00	9	8,105	0.11%
2022/10/18	2	39.83	3	39.47	39.55	-1	8,090	-0.01%
2022/10/17	0.1	37.70	0	0.00	39.80	0.1	8,162	0.00%
2022/10/14	0	0.00	1	38.80	38.95	-1	8,231	-0.01%
2022/10/13	1.1	37.09	0	0.00	36.40	1.1	8,282	0.01%
2022/10/11	1.1	38.21	1	38.70	38.40	0.1	8,291	0.00%
2022/10/07	0	0.00	14.7	40.55	40.60	-14.7	8,336	-0.18%
2022/10/06	1	40.45	2	40.88	41.10	-1	8,352	-0.01%
2022/10/05	2.7	41.48	8	41.27	40.80	-5.3	8,345	-0.06%
2022/10/04	2	39.95	4	39.83	39.90	-2	8,311	-0.02%
2022/10/03	4	38.70	1	38.85	38.60	3	8,391	0.04%
2022/09/30	3.2	37.54	3	38.80	39.45	0.2	8,407	0.00%
2022/09/29	10	38.94	7	38.86	38.30	3	8,428	0.04%
2022/09/28	7.1	38.62	0	0.00	37.90	7.1	8,439	0.08%
2022/09/27	7.5	39.59	4	39.65	40.30	3.5	8,331	0.04%
2022/09/26	16.6	40.99	1	41.80	40.15	15.6	8,083	0.19%
2022/09/23	2.2	44.53	0	0.00	44.60	2.2	7,976	0.03%
2022/09/22	3.1	44.61	1	45.10	45.80	2.1	7,992	0.03%
2022/09/21	6	45.69	2.3	45.61	45.35	3.7	7,978	0.05%
2022/09/19	1	47.00	20	47.63	46.80	-19	8,015	-0.24%
2022/09/16	7.2	47.47	0	0.00	47.25	7.2	8,045	0.09%
2022/09/15	0.1	48.50	0	0.00	48.25	0.1	8,114	0.00%
2022/09/14	3	47.05	11.4	47.43	48.80	-8.4	8,186	-0.10%
2022/09/13	32.7	49.16	25	49.04	48.90	7.7	8,228	0.09%
2022/09/12	11	49.06	3	49.38	49.30	8	8,309	0.10%
2022/09/08	0	0.00	2	47.75	48.00	-2	8,404	-0.02%
2022/09/07	1	46.35	1	46.60	46.50	0	8,480	0.00%
2022/09/06	12	48.37	15.1	47.89	47.30	-3.1	8,494	-0.04%
2022/09/05	13.6	49.24	11	49.23	48.50	2.6	8,483	0.03%
2022/09/02	10	51.45	13	51.49	51.00	-3	8,479	-0.04%
2022/09/01	16	50.69	2	51.20	51.10	14	8,484	0.17%
2022/08/31	4	51.63	11	51.82	52.20	-7	8,464	-0.08%
2022/08/30	10	51.70	2	51.85	52.00	8	8,477	0.09%
2022/08/29	6.3	50.83	32	50.75	50.70	-25.7	8,441	-0.30%
2022/08/26	59.4	53.40	20.4	52.98	52.70	39	8,393	0.46%
2022/08/25	30.1	52.36	44	52.71	53.60	-13.9	8,176	-0.17%
2022/08/24	8	50.86	19	50.51	50.30	-11	7,970	-0.14%
2022/08/23	3	50.13	2	50.30	50.70	1	8,204	0.01%
2022/08/22	3	51.03	15	51.03	50.80	-12	8,484	-0.14%
2022/08/19	19.2	51.95	13	51.96	51.60	6.2	8,626	0.07%
2022/08/18	6.2	51.31	8	51.48	51.50	-1.8	8,886	-0.02%
2022/08/17	20	51.05	9	50.80	50.90	11	8,984	0.12%
2022/08/16	17	51.07	6	51.12	51.00	11	9,064	0.12%
2022/08/15	8.1	50.10	3	50.00	50.20	5.1	8,954	0.06%
2022/08/12	14.1	50.37	26	50.39	50.30	-12	8,964	-0.13%
2022/08/11	30.1	49.23	17	49.51	49.60	13.1	8,792	0.15%
2022/08/10	20	47.52	3	47.60	47.60	17	8,698	0.20%
2022/08/09	14.1	46.98	3	47.12	47.10	11.1	8,845	0.12%
2022/08/08	2	45.83	1	46.05	45.95	1	9,344	0.01%
2022/08/05	7	45.89	5	46.11	46.50	2	9,800	0.02%
2022/08/04	7	45.20	2	44.35	45.30	5	9,801	0.05%
2022/08/03	2	45.30	0	0.00	45.10	2	9,954	0.02%
2022/08/02	10	46.17	16	45.97	45.45	-6	10,187	-0.06%
2022/08/01	3	47.62	1	47.30	47.15	2	10,426	0.02%
2022/07/29	13	48.08	2	48.05	47.75	11	10,543	0.10%
2022/07/28	0	0.00	2	47.58	47.00	-2	10,780	-0.02%
2022/07/27	0	0.00	8	45.65	47.15	-8	10,957	-0.07%
2022/07/26	1.6	46.18	3	46.52	45.90	-1.4	10,981	-0.01%
2022/07/25	3	47.32	13	47.34	47.55	-10	11,009	-0.09%
2022/07/22	38.4	48.60	32	48.60	48.10	6.4	11,136	0.06%
2022/07/21	16	48.05	14	48.17	48.95	2	11,207	0.02%
2022/07/20	12.2	48.11	3	47.40	47.25	9.2	11,225	0.08%
2022/07/19	5	46.10	31	46.29	46.55	-26	11,345	-0.23%
2022/07/18	5	48.11	6	47.90	48.20	-1	11,402	-0.01%
2022/07/15	35	47.30	3	47.38	47.55	32	11,364	0.28%
2022/07/14	0	0.00	2.3	46.09	46.15	-2.3	11,335	-0.02%
2022/07/13	2	45.38	0	0.00	44.80	2	11,443	0.02%
2022/07/12	15.3	45.08	10	44.05	44.00	5.3	11,600	0.05%
2022/07/11	15	47.08	2	47.80	47.30	13	11,749	0.11%
2022/07/08	3	46.22	5	46.39	46.40	-2	11,789	-0.02%
2022/07/07	0	0.00	1	44.50	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	1	45.10	43.30	-1	12,100	-0.01%
2022/07/05	22	45.62	5	45.05	46.00	17	12,371	0.14%
2022/07/04	1	44.35	1.4	45.06	44.55	-0.4	12,364	0.00%
2022/07/01	1	45.80	3	46.60	45.05	-2	12,365	-0.02%
2022/06/30	4	48.63	1	48.25	48.05	3	12,273	0.02%
2022/06/29	1	50.40	0	0.00	50.50	1	12,324	0.01%
2022/06/28	14	50.95	1	50.30	51.00	13	12,440	0.10%
2022/06/27	0	0.00	14	51.77	52.40	-14	12,592	-0.11%
2022/06/24	1	50.60	6	50.10	50.50	-5	12,776	-0.04%
2022/06/23	5	49.61	7	49.71	49.95	-2	13,229	-0.02%
2022/06/22	5	50.76	10	50.80	50.20	-5	14,000	-0.04%
2022/06/21	22.1	51.90	7	51.34	52.40	15.1	14,530	0.10%
2022/06/20	14.3	50.87	3	51.53	50.20	11.3	14,839	0.08%
2022/06/17	14.1	52.71	2	52.45	52.60	12.1	14,885	0.08%
2022/06/16	4	55.83	14	55.66	54.60	-10	14,888	-0.07%
2022/06/15	1	57.30	7	57.57	57.00	-6	14,993	-0.04%
2022/06/14	5.1	56.77	4.2	56.90	58.40	0.9	15,309	0.01%
2022/06/13	12.3	57.89	4	57.78	57.70	8.3	15,378	0.05%
2022/06/10	5	60.54	7	60.49	60.50	-2	15,371	-0.01%
2022/06/09	7	61.13	11	61.11	61.00	-4	15,626	-0.03%
2022/06/08	1	61.60	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1	61.00	0	0.00	61.30	1	15,905	0.01%
2022/06/06	0	0.00	4	60.90	61.00	-4	16,035	-0.02%
2022/06/02	18	61.83	9	61.88	61.60	9	16,288	0.06%
2022/06/01	9.3	61.57	22	61.74	61.60	-12.7	16,483	-0.08%
2022/05/31	18	62.26	20.1	62.56	62.30	-2.1	16,488	-0.01%
2022/05/30	15	62.13	26.2	62.25	62.00	-11.2	16,441	-0.07%
2022/05/27	17	60.81	6	60.92	60.70	11	16,268	0.07%
2022/05/26	22	60.68	31	60.45	60.00	-9	16,175	-0.06%
2022/05/25	11	59.76	10.3	59.17	59.80	0.7	15,883	0.00%
2022/05/24	15	57.84	0	0.00	57.50	15	15,892	0.09%
2022/05/23	6	59.70	4	59.78	59.40	2	15,785	0.01%
2022/05/20	6	59.55	6.2	59.18	59.60	-0.2	15,830	0.00%
2022/05/19	20	58.42	41	58.80	59.60	-21	15,801	-0.13%
2022/05/18	23	59.56	20.3	59.33	59.30	2.7	15,781	0.02%
2022/05/17	3.2	59.13	10.2	58.99	60.10	-7	15,738	-0.04%
2022/05/16	33	60.35	24	60.20	58.60	9	15,715	0.06%
2022/05/13	20.1	59.30	32.1	58.98	59.70	-12	15,340	-0.08%
2022/05/12	27.8	56.62	12	56.98	55.50	15.8	15,166	0.10%
2022/05/11	10	57.69	12	57.28	56.90	-2	15,825	-0.01%
2022/05/10	16	55.93	18	56.39	58.00	-2	16,239	-0.01%
2022/05/09	3.3	56.64	19	57.19	56.60	-15.8	16,322	-0.10%
2022/05/06	10	55.49	3.7	55.47	55.50	6.4	16,342	0.04%
2022/05/05	12	57.73	22	57.90	57.80	-10	16,717	-0.06%
2022/05/04	5	56.42	7	55.23	55.60	-2	16,714	-0.01%
2022/05/03	2	55.50	0	0.00	55.50	2	16,822	0.01%
2022/04/29	3	54.73	3	55.00	54.30	0	17,101	0.00%
2022/04/28	5.5	54.65	12.1	54.68	54.70	-6.6	17,318	-0.04%
2022/04/27	8	51.59	9	52.42	53.80	-1	17,354	-0.01%
2022/04/26	5.1	55.63	0	0.00	54.70	5.1	17,287	0.03%
2022/04/25	27.1	54.75	16	55.18	54.20	11.1	17,357	0.06%
2022/04/22	21	58.23	7	58.74	57.90	14	17,523	0.08%
2022/04/21	1.2	59.93	11	59.91	59.90	-9.8	17,766	-0.06%
2022/04/20	9.1	59.38	1	59.30	58.90	8.1	18,011	0.05%
2022/04/19	15	60.45	6	59.90	59.30	9	18,412	0.05%
2022/04/18	13	59.52	9	59.52	59.00	4	18,403	0.02%
2022/04/15	12	58.73	2	58.85	58.40	10	18,432	0.05%
2022/04/14	27	61.41	11	60.89	60.80	16	18,655	0.09%
2022/04/13	11	61.90	23	62.20	62.40	-12	18,634	-0.06%
2022/04/12	26	61.62	16	62.63	60.90	10	18,821	0.05%
2022/04/11	24.1	64.69	12.5	64.01	62.60	11.6	18,728	0.06%
2022/04/08	19	68.06	17.4	68.08	68.00	1.6	18,893	0.01%
2022/04/07	33.3	69.19	28.6	68.30	68.00	4.7	18,970	0.02%
2022/04/06	10.1	68.46	1	68.70	69.40	9.1	19,232	0.05%
2022/04/01	4.4	67.64	3	68.30	69.00	1.4	19,662	0.01%
2022/03/31	8	69.10	4	69.38	68.90	4	19,841	0.02%
2022/03/30	12.1	70.69	13	70.40	69.80	-1	19,946	0.00%
2022/03/29	8.2	70.14	16	70.58	70.00	-7.9	20,416	-0.04%
2022/03/28	35.2	68.77	7	68.69	70.50	28.2	20,327	0.14%
2022/03/25	36.4	71.68	31	73.54	71.10	5.4	20,092	0.03%
2022/03/24	33	76.59	31.1	76.14	76.30	1.9	19,374	0.01%
2022/03/23	32.2	78.49	20	78.73	79.00	12.2	19,064	0.06%
2022/03/22	2.5	76.80	4	77.13	77.20	-1.5	19,631	-0.01%
2022/03/21	2.1	76.43	9.5	76.21	75.80	-7.4	19,753	-0.04%
2022/03/18	13.1	75.15	9	75.11	75.30	4.1	20,122	0.02%
2022/03/17	12.4	74.39	20	74.35	74.90	-7.6	20,327	-0.04%
2022/03/16	5	71.18	8	70.88	70.40	-3	20,662	-0.01%
2022/03/15	26	71.07	22	70.58	70.20	4	21,408	0.02%
2022/03/14	12	73.13	4	73.73	72.50	8	23,269	0.03%
2022/03/11	4.3	70.15	17.1	70.31	71.40	-12.8	23,531	-0.05%
2022/03/10	19.2	71.83	13	71.44	71.70	6.2	24,096	0.03%
2022/03/09	11.2	68.85	5	68.74	68.60	6.2	24,579	0.03%
2022/03/08	35	70.37	39	69.91	68.10	-4	25,744	-0.02%
2022/03/07	7.3	72.21	4	72.75	72.00	3.3	27,870	0.01%
2022/03/04	7.2	76.81	7	77.10	76.50	0.2	30,560	0.00%
2022/03/03	2	77.45	3	77.73	77.40	-1	32,162	0.00%
2022/03/02	10	75.22	6	75.83	76.30	4	33,425	0.01%
2022/03/01	3	74.73	7	74.84	75.20	-4	35,505	-0.01%
2022/02/25	8.1	72.71	1	71.80	72.40	7.1	37,159	0.02%
2022/02/24	8.2	73.08	7.3	73.21	71.50	0.9	37,706	0.00%
2022/02/23	0	0.00	2	75.15	75.80	-2	38,556	-0.01%
2022/02/22	9.1	74.72	16	74.58	74.90	-6.9	38,753	-0.02%
2022/02/21	4.2	77.49	1	77.40	77.30	3.2	38,827	0.01%
2022/02/18	5.1	77.37	5	76.06	78.30	0.1	39,120	0.00%
2022/02/17	15.2	78.13	13	77.43	77.00	2.2	39,815	0.01%
2022/02/16	17	78.82	28.1	79.21	78.10	-11.1	39,830	-0.03%
2022/02/15	24	78.10	25	78.60	77.80	-1	40,095	0.00%
2022/02/14	14.1	77.87	13	78.20	77.80	1.1	40,215	0.00%
2022/02/11	28.1	79.15	21	79.88	79.70	7.1	40,771	0.02%
2022/02/10	14	77.19	23	77.18	78.10	-9	40,750	-0.02%
2022/02/09	13	74.99	8	75.01	74.70	5	40,664	0.01%
2022/02/08	5	72.92	2	72.60	73.00	3	41,039	0.01%
2022/02/07	23.2	73.39	11	72.80	73.40	12.2	40,868	0.03%
2022/01/26	7	75.06	8	76.36	76.80	-1	40,695	0.00%
2022/01/25	8.2	75.71	9	76.26	75.40	-0.8	41,051	0.00%
2022/01/24	23	74.80	7	74.57	75.30	16	41,508	0.04%
2022/01/21	29.3	74.89	8	75.04	73.10	21.3	41,929	0.05%
2022/01/20	5	76.50	19	76.11	77.60	-14	41,885	-0.03%
2022/01/19	7.2	77.09	3	77.07	77.10	4.2	41,826	0.01%
2022/01/18	22	79.83	15.1	79.43	78.60	7	41,937	0.02%
2022/01/17	31.1	79.16	26	79.02	79.30	5.1	41,950	0.01%
2022/01/14	18.3	77.11	2	77.85	78.10	16.3	42,033	0.04%
2022/01/13	10.1	79.85	10.2	80.00	79.60	-0.1	42,427	0.00%
2022/01/12	14	80.09	19.1	80.14	78.20	-5.1	42,420	-0.01%
2022/01/11	4.2	79.26	4	78.70	78.30	0.2	42,167	0.00%
2022/01/10	6	78.93	14	78.89	80.00	-8	42,243	-0.02%
2022/01/07	23.4	79.47	15	79.99	78.50	8.4	42,337	0.02%
2022/01/06	8.3	82.10	2.2	82.26	82.90	6.1	41,989	0.01%
2022/01/05	24.1	84.00	21	83.87	82.50	3.1	42,144	0.01%
2022/01/04	15.2	84.99	15	85.28	85.50	0.2	42,220	0.00%
2022/01/03	21.5	86.02	22	85.95	84.80	-0.5	42,114	0.00%
2021/12/30	4.2	85.31	7	85.33	85.50	-2.8	42,011	-0.01%
2021/12/29	11	85.52	8	85.48	85.00	3	42,044	0.01%
2021/12/28	20	85.42	17.3	84.90	84.20	2.7	41,934	0.01%
2021/12/27	23.3	84.65	8	84.33	84.70	15.3	41,756	0.04%
2021/12/24	13	83.32	13.1	83.33	82.50	-0.1	41,692	0.00%
2021/12/23	21	84.33	26.4	84.50	83.20	-5.3	41,679	-0.01%
2021/12/22	13.2	81.95	9.2	81.46	81.00	4	41,410	0.01%
2021/12/21	10.4	81.00	13	81.13	81.20	-2.6	41,428	-0.01%
2021/12/20	2	82.55	0.1	82.20	82.20	2	41,361	0.00%
2021/12/17	8.4	82.90	6	83.40	82.40	2.4	41,536	0.01%
2021/12/16	61.3	84.98	56.1	85.17	84.50	5.3	41,773	0.01%
2021/12/15	5	81.54	8	81.86	81.80	-3	41,044	-0.01%
2021/12/14	28.2	81.13	22.6	81.23	81.60	5.7	41,013	0.01%
2021/12/13	18.2	83.30	14	83.34	82.80	4.2	40,747	0.01%
2021/12/10	37	85.39	53.5	84.89	84.90	-16.5	40,474	-0.04%
2021/12/09	36.6	86.65	19.1	86.08	84.60	17.5	39,901	0.04%
2021/12/08	102.2	87.80	123.2	88.16	88.40	-21	39,235	-0.05%	大買/大賣/
2021/12/07	23	84.09	40	83.61	84.30	-17	37,600	-0.05%
2021/12/06	41.7	83.75	63.4	83.78	83.30	-21.7	37,365	-0.06%
2021/12/03	52.3	86.09	32	85.98	86.50	20.3	37,287	0.05%
2021/12/02	97.4	86.39	1,039	86.79	85.40	-941.6	37,252	-2.53%	大賣/鉅額交易
2021/12/01	677.7	86.69	314	84.33	86.70	363.7	36,316	1.00%	大買/大賣/鉅額交易
2021/11/30	384.1	86.25	102.3	85.40	81.80	281.9	34,565	0.82%	大買/大賣/鉅額交易
2021/11/29	429	80.03	98.2	79.59	84.90	330.8	32,731	1.01%	大買/鉅額交易
2021/11/26	67.3	78.17	700.5	78.67	77.20	-633.2	31,324	-2.02%	大賣/鉅額交易
2021/11/25	677.6	78.79	88.4	77.67	79.70	589.2	30,253	1.95%	大買/鉅額交易
2021/11/24	15.3	75.83	79.9	76.13	76.40	-64.6	28,302	-0.23%
2021/11/23	31.1	69.92	21.5	69.87	69.50	9.7	27,223	0.04%
2021/11/22	32.4	69.92	41.5	70.29	71.20	-9.1	27,501	-0.03%
2021/11/19	14.7	67.81	41	67.77	67.30	-26.4	27,702	-0.10%
2021/11/18	17.3	67.93	11	67.90	67.70	6.3	27,758	0.02%
2021/11/17	30.2	68.48	49	69.04	68.90	-18.9	27,904	-0.07%
2021/11/16	44.3	68.95	57	69.58	68.20	-12.7	27,849	-0.05%
2021/11/15	13	67.58	14	67.60	67.40	-1	27,355	0.00%
2021/11/12	39.5	67.62	25	67.20	66.80	14.5	27,411	0.05%
2021/11/11	12.1	68.79	53	68.58	68.60	-41	27,191	-0.15%
2021/11/10	32.2	69.52	56.3	70.14	69.60	-24.1	27,049	-0.09%
2021/11/09	53.5	68.77	43.4	68.91	68.30	10.1	26,377	0.04%
2021/11/08	43	67.56	38	67.35	66.60	5	25,834	0.02%
2021/11/05	33.1	66.99	77.1	67.15	66.30	-44	25,599	-0.17%
2021/11/04	49	64.69	12	64.84	64.70	37	25,211	0.15%
2021/11/03	24.2	63.93	12.1	64.15	64.10	12.1	25,388	0.05%
2021/11/02	62.1	65.92	128.1	66.41	65.50	-66	25,396	-0.26%	大賣/
2021/11/01	94.1	66.80	64.5	67.81	68.00	29.6	25,138	0.12%
2021/10/29	89	63.83	63	63.45	64.20	26	24,825	0.10%
2021/10/28	25	62.33	18.2	62.51	61.60	6.9	24,286	0.03%
2021/10/27	19	61.84	20	61.94	62.10	-1	24,335	0.00%
2021/10/26	29	62.14	18.1	61.70	61.20	10.9	24,811	0.04%
2021/10/25	22.1	61.15	8.9	61.32	61.60	13.1	25,087	0.05%
2021/10/22	36.2	61.93	31	61.74	62.00	5.2	25,756	0.02%
2021/10/21	18	61.54	42.1	61.33	60.50	-24.1	26,940	-0.09%
2021/10/20	29	58.58	25	58.92	58.30	4	27,151	0.01%
2021/10/19	27	57.47	26	57.81	57.10	1	27,572	0.00%
2021/10/18	10	57.01	4	57.92	56.80	6	28,329	0.02%
2021/10/15	16	57.21	17	57.69	58.80	-1	28,865	0.00%
2021/10/14	1.3	55.99	2	56.00	55.10	-0.7	29,007	0.00%
2021/10/13	57.2	55.79	16	55.84	54.90	41.2	29,386	0.14%
2021/10/12	33.2	58.14	4	58.38	57.70	29.2	29,393	0.10%
2021/10/08	11	60.88	5	61.16	61.30	6	29,452	0.02%
2021/10/07	26	61.73	25	61.76	62.10	1	29,875	0.00%
2021/10/06	15.8	59.20	24	60.22	58.50	-8.2	31,380	-0.03%
2021/10/05	34	58.55	36	59.27	60.40	-2	32,249	-0.01%
2021/10/04	28	59.18	6	60.35	58.20	22	32,428	0.07%
2021/10/01	35.3	61.84	21.1	61.56	60.50	14.2	33,205	0.04%
2021/09/30	15	63.37	18	63.29	63.60	-3	34,625	-0.01%
2021/09/29	27.4	63.69	36	64.60	63.20	-8.7	34,630	-0.02%
2021/09/28	23	67.09	0	0.00	67.10	23	34,636	0.07%
2021/09/27	17.3	69.40	23.3	68.72	68.10	-6	34,805	-0.02%
2021/09/24	43.2	69.63	40.1	69.93	69.00	3.1	35,209	0.01%
2021/09/23	19.1	70.19	35.2	70.57	69.60	-16.1	35,387	-0.05%
2021/09/22	7	69.33	16	69.16	69.30	-9	35,842	-0.03%
2021/09/17	50	68.26	58	68.16	69.40	-8	36,073	-0.02%
2021/09/16	17	68.88	28	68.84	69.00	-11	36,748	-0.03%
2021/09/15	15	67.25	5	67.20	67.10	10	37,667	0.03%
2021/09/14	18	68.50	30	68.64	68.10	-12	39,322	-0.03%
2021/09/13	19	68.73	21	69.05	68.30	-2	40,604	0.00%
2021/09/10	21	67.82	29	67.90	69.30	-8	41,229	-0.02%
2021/09/09	4	66.73	24	66.64	67.00	-20	43,160	-0.05%
2021/09/08	52.4	66.39	23	65.56	65.00	29.4	43,523	0.07%
2021/09/07	51.3	69.42	27.2	69.53	68.60	24	43,238	0.06%
2021/09/06	21	71.14	15.1	71.31	70.60	5.9	42,950	0.01%
2021/09/03	12	71.00	76.7	70.81	72.00	-64.7	42,853	-0.15%
2021/09/02	104.2	71.99	75.1	71.82	68.80	29	43,072	0.07%	大買/
2021/09/01	9.1	70.45	11.3	70.12	70.70	-2.3	42,978	-0.01%
2021/08/31	21.2	70.07	31.1	70.06	70.40	-9.9	43,744	-0.02%
2021/08/30	31	70.05	35.1	69.74	69.60	-4.1	43,580	-0.01%
2021/08/27	49.4	69.98	50.1	70.03	68.70	-0.7	43,718	0.00%
2021/08/26	85.3	69.80	99.3	69.66	70.20	-14	43,464	-0.03%
2021/08/25	157.1	68.57	172.3	68.23	68.70	-15.2	42,798	-0.04%	大買/大賣/
2021/08/24	26	65.99	19	66.22	64.60	7	41,825	0.02%
2021/08/23	113.2	64.33	125	64.60	64.90	-11.8	41,991	-0.03%	大買/大賣/
2021/08/20	112	62.43	184	61.98	62.00	-72	42,002	-0.17%	大買/大賣/
2021/08/19	45.1	61.52	20.3	61.77	60.00	24.9	42,029	0.06%
2021/08/18	61	59.41	21	59.28	60.30	40	42,809	0.09%
2021/08/17	20	58.56	7.2	58.18	56.00	12.8	42,930	0.03%
2021/08/16	3.3	60.40	8	59.99	59.20	-4.7	42,830	-0.01%
2021/08/13	38	62.62	27	62.37	59.80	11	42,736	0.03%
2021/08/12	8	62.98	19	62.41	63.00	-11	42,761	-0.03%
2021/08/11	39.2	62.52	19.2	62.79	63.00	20	42,854	0.05%
2021/08/10	30	64.21	15.1	63.44	62.70	14.9	42,903	0.03%
2021/08/09	39	66.54	27	66.77	65.50	12	43,104	0.03%
2021/08/06	30	69.96	24	69.82	69.30	6	43,250	0.01%
2021/08/05	22	71.52	22	71.14	71.60	0	43,441	0.00%
2021/08/04	31	70.85	35	70.94	69.70	-4	43,842	-0.01%
2021/08/03	47	69.82	47	69.22	69.00	0	43,935	0.00%
2021/08/02	18.3	68.70	9.1	68.97	68.70	9.2	44,212	0.02%
2021/07/30	48.3	72.60	77	70.84	69.80	-28.7	44,358	-0.06%
2021/07/29	33.1	69.61	37.1	69.64	71.80	-4	44,148	-0.01%
2021/07/28	88.3	67.82	26.2	67.47	67.60	62.1	44,340	0.14%
2021/07/27	266.3	73.85	270.5	74.31	71.70	-4.2	44,608	-0.01%	大買/大賣/
2021/07/26	59.1	70.65	56.3	71.55	71.20	2.8	43,726	0.01%
2021/07/23	43.8	68.89	37	68.77	67.90	6.8	43,313	0.02%
2021/07/22	22.1	69.34	64.1	69.26	69.30	-42	43,250	-0.10%
2021/07/21	64	66.74	67.1	67.61	66.40	-3.1	43,084	-0.01%
2021/07/20	37.5	66.16	17	65.73	65.10	20.5	44,059	0.05%
2021/07/19	32	66.25	36.3	66.65	67.10	-4.3	45,994	-0.01%
2021/07/16	9.1	65.33	12	64.56	65.10	-2.9	47,289	-0.01%
2021/07/15	31.1	65.66	19.1	65.57	65.50	12.1	50,274	0.02%
2021/07/14	50.6	67.36	54	67.06	66.50	-3.5	51,027	-0.01%
2021/07/13	114.1	69.32	115	69.25	67.10	-0.9	50,995	0.00%	大買/大賣/
2021/07/12	36	66.75	139.6	66.96	67.70	-103.6	49,305	-0.21%	大賣/鉅額交易
2021/07/09	16	64.18	8	64.00	63.90	8	48,631	0.02%
2021/07/08	39	64.57	43	65.11	64.20	-4	49,415	-0.01%
2021/07/07	57.2	64.79	89	64.51	65.70	-31.8	49,823	-0.06%
2021/07/06	10	60.97	20	61.65	60.70	-10	49,067	-0.02%
2021/07/05	41	62.05	31	62.15	62.00	10	50,883	0.02%
2021/07/02	48	59.94	45.1	60.89	61.30	2.9	51,926	0.01%
2021/07/01	37.7	59.48	9.3	59.17	58.80	28.5	52,148	0.05%
2021/06/30	39.1	61.55	12	61.66	61.10	27.1	51,772	0.05%
2021/06/29	133.8	63.15	24.4	63.09	62.00	109.4	51,477	0.21%	大買/鉅額交易
2021/06/28	23.5	60.75	21	61.24	61.00	2.5	50,641	0.00%
2021/06/25	43.1	61.48	24.2	62.07	60.90	19	50,287	0.04%
2021/06/24	100.9	63.14	117	62.78	62.80	-16.2	49,465	-0.03%	大賣/
2021/06/23	83	62.85	230.4	62.19	64.50	-147.4	48,366	-0.30%	大賣/鉅額交易
2021/06/22	54	60.54	77.2	60.91	59.60	-23.2	46,598	-0.05%
2021/06/21	39.2	58.66	55.6	58.70	59.20	-16.4	45,198	-0.04%
2021/06/18	97.6	59.14	85	59.20	58.00	12.6	44,400	0.03%
2021/06/17	9	55.63	67.1	55.42	56.50	-58.1	42,212	-0.14%
2021/06/16	36.2	53.95	29	53.67	53.20	7.2	41,615	0.02%
2021/06/15	47	53.93	30.4	54.19	54.50	16.6	41,494	0.04%
2021/06/11	15.2	54.09	32	54.20	53.70	-16.9	41,405	-0.04%
2021/06/10	58.1	55.88	49	56.00	55.10	9.1	41,386	0.02%
2021/06/09	46	54.93	107	54.89	54.50	-61	40,538	-0.15%	大賣/
2021/06/08	126.1	54.61	119	53.95	53.40	7.1	39,603	0.02%	大買/大賣/
2021/06/07	9.2	51.23	29	51.76	52.30	-19.8	38,610	-0.05%
2021/06/04	35.3	52.46	6	52.78	51.50	29.3	38,533	0.08%
2021/06/03	47	51.60	63	52.21	52.70	-16	38,248	-0.04%
2021/06/02	14	51.21	21	51.26	50.70	-7	37,984	-0.02%
2021/06/01	3	51.73	31	51.67	51.60	-28	37,889	-0.07%
2021/05/28	45	51.07	41.5	51.17	50.80	3.5	37,541	0.01%
2021/05/27	23	49.71	24.5	50.04	50.00	-1.5	37,595	0.00%
2021/05/26	130	50.99	20	50.34	49.65	110	38,069	0.29%	大買/鉅額交易
2021/05/25	6	48.33	25	48.73	49.35	-19	37,991	-0.05%
2021/05/24	20	44.92	1	44.00	44.90	19	37,818	0.05%
2021/05/21	10	43.96	18	43.68	44.10	-8	37,958	-0.02%
2021/05/20	41	43.93	70	44.01	42.90	-29	38,330	-0.08%
2021/05/19	47	44.73	28	44.88	45.55	19	38,318	0.05%
2021/05/18	47	44.29	18	44.35	45.15	29	38,251	0.08%
2021/05/17	64	42.20	76	42.30	41.35	-12	38,136	-0.03%
2021/05/14	23.8	46.54	1.7	46.22	44.45	22.1	37,652	0.06%
2021/05/13	50.2	45.47	37	45.87	46.10	13.2	37,223	0.04%
2021/05/12	76.5	46.48	46	44.27	45.20	30.5	36,716	0.08%
2021/05/11	76	48.43	118	48.19	48.10	-42	35,969	-0.12%	大賣/
2021/05/10	27	52.88	9	53.18	51.50	18	35,516	0.05%
2021/05/07	21	52.82	44	53.55	54.70	-23	35,156	-0.07%
2021/05/06	68	52.39	41	52.39	51.20	27	34,824	0.08%
2021/05/05	46	53.70	28	54.52	51.80	18	34,990	0.05%
2021/05/04	39.1	54.25	94.1	54.40	55.20	-55.1	34,372	-0.16%
2021/05/03	130	56.66	53	56.88	54.90	77	33,362	0.23%	大買/
2021/04/29	64	57.52	23	57.80	58.00	41	32,885	0.12%
2021/04/28	45	57.30	42	57.70	56.90	3	32,626	0.01%
2021/04/27	50.5	56.92	22	56.68	56.10	28.5	32,409	0.09%
2021/04/26	115	60.03	48.5	59.70	58.80	66.5	31,778	0.21%	大買/
2021/04/23	32	57.14	70.4	57.58	58.30	-38.3	30,344	-0.13%
2021/04/22	86	56.66	108	56.42	53.00	-22	29,151	-0.08%	大賣/
2021/04/21	141.1	56.67	128	56.62	56.40	13.1	27,746	0.05%	大買/大賣/
2021/04/20	24	50.32	61	51.39	52.90	-37	24,892	-0.15%
2021/04/19	15	47.64	38	47.46	48.15	-23	23,884	-0.10%
2021/04/16	14	46.40	8	46.24	46.15	6	23,470	0.03%
2021/04/15	25	46.12	20	45.95	46.50	5	23,342	0.02%
2021/04/14	79	47.87	22.2	46.70	46.55	56.8	23,124	0.25%
2021/04/13	43.2	50.21	52.5	51.02	48.20	-9.3	22,165	-0.04%
2021/04/12	18	49.25	36.1	49.61	48.60	-18.1	20,842	-0.09%
2021/04/09	86.4	49.16	77.3	49.41	48.55	9.1	20,153	0.05%
2021/04/08	68	46.98	114.4	47.38	48.00	-46.4	18,280	-0.25%	大賣/
2021/04/07	22	43.35	90.2	43.53	43.65	-68.2	17,193	-0.40%
2021/04/06	22	41.76	2.3	42.10	42.45	19.7	17,560	0.11%
2021/04/01	16	41.79	2	41.70	41.75	14	17,712	0.08%
2021/03/31	5	42.21	3.2	41.97	42.20	1.9	17,669	0.01%
2021/03/30	2.4	41.28	9.1	41.27	41.25	-6.7	17,764	-0.04%
2021/03/29	5	41.75	8	41.40	41.60	-3	18,033	-0.02%
2021/03/26	3	40.98	3	41.00	41.15	0	18,784	0.00%
2021/03/25	0	0.00	8	40.90	41.05	-8	18,873	-0.04%
2021/03/24	1.1	41.07	0.4	41.22	41.00	0.7	19,006	0.00%
2021/03/23	5	41.60	0	0.00	41.15	5	19,321	0.03%
2021/03/22	4.2	41.82	1	41.65	41.60	3.2	19,501	0.02%
2021/03/19	2.3	41.51	2	41.45	41.55	0.3	19,841	0.00%
2021/03/18	3.1	42.59	2	42.15	42.20	1.1	20,037	0.01%
2021/03/17	74.2	42.96	17	43.24	43.00	57.2	20,750	0.28%
2021/03/16	20	42.29	25	42.67	43.30	-5	21,165	-0.02%
2021/03/15	0.3	41.55	2	41.45	41.55	-1.7	23,087	-0.01%
2021/03/12	6	41.08	10	41.05	41.25	-4	24,180	-0.02%
2021/03/11	0	0.00	1	41.10	41.15	-1	25,079	0.00%
2021/03/10	15.3	40.62	0	0.00	40.30	15.3	27,227	0.06%
2021/03/09	3.4	40.65	0	0.00	40.80	3.4	28,202	0.01%
2021/03/08	15	42.34	18	41.75	41.60	-3	28,620	-0.01%
2021/03/05	39.2	41.00	32	40.87	40.85	7.2	29,173	0.02%
2021/03/04	12	42.06	10	42.09	42.00	2	29,757	0.01%
2021/03/03	15	42.31	2	42.18	42.45	13	29,771	0.04%
2021/03/02	10	43.97	8	44.49	43.20	2	29,757	0.01%
2021/02/26	68	45.90	31	45.54	44.80	37	29,441	0.13%
2021/02/25	40	45.94	172	44.63	46.50	-132	28,947	-0.46%	大賣/鉅額交易
2021/02/24	5	43.72	6	43.80	42.90	-1	28,334	0.00%
2021/02/23	6	43.53	15	43.89	43.40	-9	28,170	-0.03%
2021/02/22	42	43.64	20.1	43.70	43.50	21.9	27,996	0.08%
2021/02/19	4	42.70	16	43.05	43.25	-12	27,507	-0.04%
2021/02/18	4	42.28	7	42.00	42.45	-3	27,405	-0.01%
2021/02/17	6	40.98	14	40.49	40.90	-8	27,170	-0.03%
2021/02/05	3	38.77	0	0.00	38.65	3	26,937	0.01%
2021/02/04	2	38.93	0	0.00	38.95	2	26,891	0.01%
2021/02/02	2	39.75	1	40.15	39.70	1	26,830	0.00%
2021/02/01	4	39.10	0	0.00	39.00	4	26,794	0.01%
2021/01/29	13	39.93	3	40.18	40.00	10	26,700	0.04%
2021/01/28	3	40.98	3	40.77	41.00	0	26,567	0.00%
2021/01/27	17	41.71	11	41.80	41.45	6	26,466	0.02%
2021/01/26	2	39.85	3	40.08	40.20	-1	25,920	0.00%
2021/01/25	3	40.20	3.1	40.46	40.40	-0.1	25,874	0.00%
2021/01/22	1	40.10	14	40.09	40.45	-13	25,767	-0.05%
2021/01/21	10	38.90	24	38.77	38.35	-14	25,526	-0.05%
2021/01/20	60	40.40	12	40.63	39.20	48	25,271	0.19%
2021/01/19	2	43.05	3	43.55	42.95	-1	24,844	0.00%
2021/01/18	6	43.29	3	42.68	43.45	3	24,675	0.01%
2021/01/15	107	44.42	36	44.43	43.85	71	24,390	0.29%	大買/
2021/01/14	7	43.65	65	43.38	43.35	-58	23,214	-0.25%
2021/01/13	20	43.29	9	42.96	43.20	11	22,781	0.05%
2021/01/12	4	42.29	0	42.55	41.90	4	22,334	0.02%
2021/01/11	37	42.99	4	42.65	42.95	33	22,159	0.15%
2021/01/08	2	41.68	11	42.14	42.00	-9	22,102	-0.04%
2021/01/07	47.1	42.69	6	42.37	42.00	41.1	22,321	0.18%
2021/01/06	9	41.50	22	42.60	41.55	-13	22,178	-0.06%
2021/01/05	4	42.00	12	42.01	42.25	-8	21,936	-0.04%
2021/01/04	34	42.13	5	42.70	41.80	29	21,825	0.13%
2020/12/31	5	43.20	1	42.80	42.80	4	21,588	0.02%
2020/12/30	13	43.90	12	44.07	43.65	1	21,398	0.00%
2020/12/29	23	44.27	35	44.24	43.90	-12	21,047	-0.06%
2020/12/28	13	41.56	21	41.54	42.65	-8	20,134	-0.04%
2020/12/25	12	42.27	1	42.65	41.70	11	19,751	0.06%
2020/12/24	10	42.30	0.1	42.60	42.20	9.9	19,574	0.05%
2020/12/23	10.1	42.50	9	42.65	42.60	1.1	19,383	0.01%
2020/12/22	167	43.09	167	42.34	41.80	0	19,094	0.00%	大買/大賣/
2020/12/21	4	40.59	0	0.00	41.50	4	18,269	0.02%
2020/12/18	2	41.13	1.3	41.38	41.10	0.7	18,105	0.00%
2020/12/17	17	41.41	11	41.29	41.10	6	17,956	0.03%
2020/12/16	26	42.73	17	42.50	42.50	9	17,643	0.05%
2020/12/15	3	41.75	26	43.49	41.60	-23	17,424	-0.13%
2020/12/14	22	43.82	9	43.84	43.40	13	17,103	0.08%
2020/12/11	67	44.65	54	43.90	44.25	13	16,861	0.08%
2020/12/10	33	44.92	74	44.47	44.05	-41	15,993	-0.26%
2020/12/09	112	47.23	70	46.77	45.70	42	15,207	0.28%	大買/
2020/12/08	51	45.25	61.1	44.37	45.70	-10.1	13,020	-0.08%
2020/12/07	21	43.73	748	42.89	43.05	-727	11,934	-6.09%	大賣/鉅額交易
2020/12/04	119.3	43.71	154	43.06	44.30	-34.7	11,044	-0.31%	大買/大賣/
2020/12/03	810	42.24	40.1	41.94	42.55	769.9	8,896	8.65%	大買/鉅額交易
2020/12/02	28	39.21	23	38.99	38.70	5	8,094	0.06%
2020/12/01	23	38.87	14	39.16	38.70	9	7,662	0.12%
2020/11/30	10	38.88	30	38.32	37.75	-20	7,067	-0.28%
2020/11/27	0	0.00	4	36.24	36.20	-4	6,504	-0.06%
2020/11/26	5	36.36	15	36.21	36.25	-10	6,560	-0.15%
2020/11/25	6	34.93	7	35.71	35.25	-1	6,471	-0.02%
2020/11/24	12	35.78	16	35.62	35.40	-4	6,440	-0.06%
2020/11/23	17	35.71	34	35.44	35.95	-17	6,216	-0.27%
2020/11/20	1	34.05	7	34.18	34.35	-6	5,793	-0.10%
2020/11/19	8	33.88	6	34.13	33.85	2	5,733	0.03%
2020/11/18	6	33.32	0	0.00	33.40	6	5,645	0.11%
2020/11/17	9	33.76	8	33.86	33.50	1	5,675	0.02%
2020/11/16	1	33.10	3	33.08	33.15	-2	5,760	-0.03%
2020/11/12	6	32.85	0	0.00	32.55	6	6,027	0.10%
2020/11/11	6	32.98	0	0.00	32.85	6	6,233	0.10%
2020/11/09	1	32.75	0	0.00	32.55	1	6,280	0.02%
2020/11/06	2	33.08	3	33.05	32.40	-1	6,308	-0.02%
2020/11/05	1	32.75	4.4	32.80	32.70	-3.4	6,374	-0.05%
2020/11/04	2	32.78	3	32.70	32.60	-1	6,454	-0.02%
2020/11/03	4	32.66	0	0.00	32.90	4	6,647	0.06%
2020/11/02	7	32.51	2	32.40	32.50	5	6,846	0.07%
2020/10/30	10	32.02	4	32.03	31.65	6	6,946	0.09%
2020/10/29	8	32.06	3	32.17	32.35	5	7,069	0.07%
2020/10/28	4	33.05	0	0.00	32.85	4	7,182	0.06%
2020/10/27	4	33.34	2	33.38	33.40	2	7,980	0.03%
2020/10/26	6	33.64	1	33.55	33.55	5	8,108	0.06%
2020/10/23	2	33.98	1	33.90	33.90	1	8,170	0.01%
2020/10/22	0	0.00	1	34.35	34.20	-1	8,650	-0.01%
2020/10/21	4	34.11	6	34.40	34.00	-2	8,799	-0.02%
2020/10/20	3	34.10	3	34.65	34.10	0	8,904	0.00%
2020/10/19	6	34.48	3	34.70	34.50	3	8,956	0.03%
2020/10/16	12	35.01	1	34.50	34.50	11	8,991	0.12%
2020/10/15	10	35.40	12	35.71	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/13	5	33.43	1	33.40	33.45	4	8,718	0.05%
2020/10/12	2	33.53	5	33.92	33.50	-3	8,986	-0.03%
2020/10/08	6	34.47	2	34.35	34.20	4	9,028	0.04%
2020/10/07	0	0.00	0	34.40	34.40	0	9,079	0.00%
2020/10/06	1	34.25	2	34.45	34.25	-1	9,169	-0.01%
2020/10/05	5	34.24	1	34.20	34.10	4	9,303	0.04%
2020/09/30	0	0.00	2	34.00	34.15	-2	9,459	-0.02%
2020/09/29	3	33.78	3	33.98	33.75	0	9,617	0.00%
2020/09/28	25	33.85	20	33.95	33.90	5	9,959	0.05%
2020/09/25	1	32.50	5	33.20	33.25	-4	10,610	-0.04%
2020/09/24	0	0.00	2	34.05	33.35	-2	11,107	-0.02%
2020/09/23	1	34.70	1	34.60	34.55	0	11,120	0.00%
2020/09/22	2	34.33	1	34.50	34.55	1	11,169	0.01%
2020/09/21	3	35.08	0	0.00	34.90	3	11,158	0.03%
2020/09/18	0	0.00	4	35.89	35.75	-4	11,133	-0.04%
2020/09/17	0	0.00	3	35.80	36.10	-3	11,111	-0.03%
2020/09/16	0	0.00	14	35.81	35.45	-14	10,976	-0.13%
2020/09/15	4	35.56	1	35.65	35.30	3	10,937	0.03%
2020/09/14	4	35.20	1	35.20	35.10	3	11,011	0.03%
2020/09/11	2	35.10	0	0.00	35.05	2	11,033	0.02%
2020/09/10	1	35.90	3	36.15	35.45	-2	11,042	-0.02%
2020/09/09	0	0.00	12	35.43	35.90	-12	11,088	-0.11%
2020/09/08	3	35.33	5	35.20	35.25	-2	11,062	-0.02%
2020/09/07	25	36.14	30	36.73	35.50	-5	11,222	-0.04%
2020/09/04	8.1	35.11	4	35.50	36.00	4.1	10,950	0.04%
2020/09/03	8	35.63	2	35.90	35.35	6	10,853	0.06%
2020/09/02	18	35.65	5	35.68	35.60	13	10,878	0.12%
2020/09/01	2	34.85	8	34.93	34.85	-6	11,131	-0.05%
2020/08/31	11	34.46	13	34.90	34.80	-2	10,967	-0.02%
2020/08/28	16	34.32	7	34.16	34.40	9	10,840	0.08%
2020/08/27	7	34.58	12	34.78	35.15	-5	10,857	-0.05%
2020/08/26	1	33.90	0	0.00	33.90	1	10,986	0.01%
2020/08/25	5	33.64	5	33.65	33.60	0	11,005	0.00%
2020/08/24	9	33.36	13	33.41	33.45	-4	11,001	-0.04%
2020/08/21	5	33.62	0	0.00	33.65	5	11,014	0.05%
2020/08/20	6	33.07	105	33.25	33.00	-99	11,012	-0.90%	大賣/
2020/08/19	0	0.00	6	36.36	35.65	-6	10,851	-0.06%
2020/08/18	15	36.92	7	36.84	36.45	8	10,844	0.07%
2020/08/17	15	36.71	10	36.74	36.85	5	10,705	0.05%
2020/08/14	3	35.37	112	35.28	35.40	-109	10,541	-1.03%	大賣/鉅額交易
2020/08/13	10	35.20	1	35.60	35.20	9	10,583	0.09%
2020/08/12	17	35.34	75	35.54	35.55	-58	10,578	-0.55%
2020/08/11	61	35.60	1	35.95	35.40	60	10,619	0.56%
2020/08/10	1	35.20	1	35.35	35.20	0	10,633	0.00%
2020/08/07	8	36.38	1	36.25	35.75	7	10,730	0.07%
2020/08/06	10	37.29	50	37.47	37.45	-40	10,749	-0.37%
2020/08/05	21	36.90	1	37.10	36.90	20	10,688	0.19%
2020/08/04	13	36.65	28	37.26	37.10	-15	10,597	-0.14%
2020/08/03	24	36.73	7	36.80	36.85	17	10,564	0.16%
2020/07/31	243	37.47	128	37.40	37.15	115	10,441	1.10%	大買/大賣/鉅額交易
2020/07/30	2	35.75	3.2	36.14	36.35	-1.2	9,654	-0.01%
2020/07/29	2	35.73	0	0.00	35.50	2	9,631	0.02%
2020/07/28	12	36.11	25	36.18	35.65	-13	9,736	-0.13%
2020/07/27	1	34.50	7	35.19	35.25	-6	9,497	-0.06%
2020/07/24	1	34.80	2	35.25	34.25	-1	9,370	-0.01%
2020/07/23	1	34.90	4	35.45	34.85	-3	9,367	-0.03%
2020/07/22	5	35.10	8	35.11	35.05	-3	9,487	-0.03%
2020/07/21	2	35.13	8	35.29	34.85	-6	9,454	-0.06%
2020/07/20	2	34.50	0	0.00	34.50	2	9,423	0.02%
2020/07/17	2	35.03	2	35.55	34.85	0	9,443	0.00%
2020/07/16	4	35.20	17	35.26	35.60	-13	9,483	-0.14%
2020/07/15	2	34.20	3	34.05	34.20	-1	9,227	-0.01%
2020/07/14	15	33.63	1	33.85	33.50	14	9,231	0.15%
2020/07/13	8	34.24	7	34.47	34.30	1	9,247	0.01%
2020/07/10	13	35.76	8	35.94	35.55	5	9,270	0.05%
2020/07/09	9	36.84	9	37.14	36.70	0	9,162	0.00%
2020/07/08	10	37.35	16	37.45	37.20	-6	9,011	-0.07%
2020/07/07	33	37.15	14	37.48	37.00	19	8,909	0.21%
2020/07/06	18	38.86	36.7	38.51	38.55	-18.7	8,697	-0.22%
2020/07/03	19	35.61	24	35.22	36.45	-5	8,188	-0.06%
2020/07/02	3	33.95	4	34.01	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	33.90	33.80	-1	7,699	-0.01%
2020/06/29	0	0.00	2	33.10	33.00	-2	7,759	-0.03%
2020/06/24	3	33.45	4	33.44	33.30	-1	7,783	-0.01%
2020/06/23	0	0.00	1	33.75	33.55	-1	7,879	-0.01%
2020/06/22	3	33.85	3	33.85	33.50	0	7,964	0.00%
2020/06/19	5	34.02	0	0.00	33.60	5	8,082	0.06%
2020/06/18	2	33.40	1	33.35	33.50	1	8,038	0.01%
2020/06/17	2	33.80	0	0.00	33.75	2	8,047	0.02%
2020/06/16	103	34.05	103	34.28	33.95	0	8,149	0.00%	大買/大賣/
2020/06/15	3	33.45	1	33.30	33.30	2	8,200	0.02%
2020/06/12	12	34.08	6	33.78	34.15	6	8,265	0.07%
2020/06/11	0	0.00	13	33.20	32.75	-13	8,149	-0.16%
2020/06/10	7	33.66	0	0.00	33.70	7	8,183	0.09%
2020/06/09	4	34.44	13	34.27	33.90	-9	8,370	-0.11%
2020/06/08	38	35.26	28	35.35	34.85	10	8,405	0.12%
2020/06/05	0	0.00	2	33.90	33.90	-2	8,023	-0.02%
2020/06/04	2	33.95	2	33.95	33.60	0	8,147	0.00%
2020/06/03	4	34.20	0	0.00	34.15	4	8,189	0.05%
2020/06/02	10	34.56	7	34.41	34.55	3	8,115	0.04%
2020/06/01	1	33.65	1	33.50	33.60	0	7,927	0.00%
2020/05/29	1	32.90	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.60	0	0.00	33.10	2	8,140	0.02%
2020/05/27	2	33.18	3	33.48	33.20	-1	8,364	-0.01%
2020/05/26	1	33.50	3	33.75	33.50	-2	8,744	-0.02%
2020/05/25	5	33.03	3	33.15	33.70	2	8,973	0.02%
2020/05/22	1	33.20	0	0.00	32.60	1	8,967	0.01%
2020/05/21	1	33.75	0	0.00	33.65	1	8,967	0.01%
2020/05/20	2	33.70	2	33.58	33.55	0	9,054	0.00%
2020/05/19	1	33.00	12	33.16	33.20	-11	9,104	-0.12%
2020/05/18	1	32.65	8	32.99	32.40	-7	9,309	-0.08%
2020/05/15	5	33.72	6	34.45	33.45	-1	9,366	-0.01%
2020/05/14	7	34.20	5	34.01	33.70	2	9,582	0.02%
2020/05/13	3	33.85	7	34.21	34.40	-4	9,598	-0.04%
2020/05/12	4	33.63	4	33.93	33.40	0	9,448	0.00%
2020/05/11	2	33.03	7	33.03	33.05	-5	9,464	-0.05%
2020/05/08	6	33.16	0	0.00	32.70	6	9,395	0.06%
2020/05/07	9	32.75	0	0.00	32.70	9	9,277	0.10%
2020/05/06	2	32.73	2	32.73	32.35	0	9,233	0.00%
2020/05/05	7	32.86	1	32.60	32.55	6	9,207	0.07%
2020/05/04	4	32.75	7	32.89	32.85	-3	9,141	-0.03%
2020/04/30	4	32.09	34	32.20	32.70	-30	8,989	-0.33%
2020/04/29	3	30.90	7	31.03	30.90	-4	8,825	-0.05%
2020/04/28	2	31.38	1	31.15	30.95	1	8,819	0.01%
2020/04/27	3	30.32	18	30.20	30.70	-15	8,850	-0.17%
2020/04/24	1	29.35	2	29.40	29.40	-1	8,714	-0.01%
2020/04/23	12	29.45	38	29.58	29.30	-26	8,710	-0.30%
2020/04/22	28	28.39	68	28.86	29.05	-40	8,702	-0.46%
2020/04/21	36	28.80	7	29.67	28.75	29	8,808	0.33%
2020/04/20	0	0.00	7	28.70	29.00	-7	8,715	-0.08%
2020/04/17	2	29.10	6	29.11	28.80	-4	8,765	-0.05%
2020/04/16	4	28.95	0	0.00	29.10	4	8,703	0.05%
2020/04/15	15	29.06	6	29.05	29.05	9	8,664	0.10%
2020/04/14	9	28.63	10	28.65	28.65	-1	8,655	-0.01%
2020/04/13	8	28.02	4	28.13	28.00	4	8,677	0.05%
2020/04/10	2	28.15	30	28.52	28.30	-28	8,761	-0.32%
2020/04/09	70	28.58	56	28.73	28.45	14	9,015	0.16%
2020/04/08	13	28.01	33	28.06	28.90	-20	9,001	-0.22%
2020/04/07	24	27.27	13	27.23	27.30	11	8,905	0.12%
2020/04/06	2	26.50	25	26.44	26.60	-23	9,145	-0.25%
2020/04/01	1	26.00	0	0.00	26.15	1	9,526	0.01%
2020/03/31	0	0.00	3	26.28	25.95	-3	9,491	-0.03%
2020/03/30	1	25.60	0	0.00	25.70	1	9,638	0.01%
2020/03/27	30	26.03	9	26.69	25.60	21	9,646	0.22%
2020/03/26	18	25.96	4	26.28	26.05	14	9,570	0.15%
2020/03/25	5	25.64	11	25.84	26.00	-6	9,519	-0.06%
2020/03/24	0	0.00	1	24.00	23.90	-1	9,452	-0.01%
2020/03/23	11	22.74	1	23.05	22.60	10	9,873	0.10%
2020/03/20	33	23.50	50	23.55	24.30	-17	10,014	-0.17%
2020/03/19	36	23.10	6	23.18	22.55	30	10,038	0.30%
2020/03/18	1	25.90	2	25.08	25.05	-1	10,011	-0.01%
2020/03/17	5	25.60	6	25.68	25.05	-1	10,270	-0.01%
2020/03/16	32	27.82	4	27.99	26.45	28	10,196	0.27%
2020/03/13	15	27.36	15	27.62	27.90	0	10,206	0.00%
2020/03/12	7	31.19	3	32.00	30.20	4	10,016	0.04%
2020/03/11	22	32.46	3	33.18	32.40	19	10,010	0.19%
2020/03/10	26	32.95	3	32.65	33.05	23	10,412	0.22%
2020/03/09	6	33.23	0	0.00	33.00	6	10,701	0.06%
2020/03/06	4	34.79	51	34.98	34.75	-47	10,583	-0.44%
2020/03/05	54	35.25	50	35.43	35.20	4	10,574	0.04%
2020/03/04	54	34.86	1	34.90	34.85	53	10,516	0.50%
2020/03/03	12	35.69	11	35.54	35.15	1	10,472	0.01%
2020/03/02	42	35.32	49	35.38	35.50	-7	10,424	-0.07%
2020/02/27	32	35.49	8	35.37	34.15	24	10,167	0.24%
2020/02/26	8	35.06	70	35.91	36.00	-62	9,735	-0.64%
2020/02/25	2	35.00	12	34.99	35.15	-10	9,448	-0.11%
2020/02/24	6	35.08	0	0.00	35.00	6	9,393	0.06%
2020/02/21	34	34.86	36	35.02	35.40	-2	9,348	-0.02%
2020/02/20	1	35.30	2	35.18	35.00	-1	9,230	-0.01%
2020/02/19	2	35.25	20	35.08	35.30	-18	9,113	-0.20%
2020/02/18	4	34.76	3	34.63	34.65	1	8,882	0.01%
2020/02/17	24.8	34.99	21	35.18	34.65	3.8	8,773	0.04%
2020/02/14	5	34.11	1	34.15	34.00	4	8,475	0.05%
2020/02/13	7	33.59	4	33.70	33.50	3	8,308	0.04%
2020/02/12	3	33.43	13	32.82	33.60	-10	8,348	-0.12%
2020/02/07	10	32.05	2	32.15	31.85	8	8,493	0.09%
2020/02/06	22	32.36	18	32.25	32.40	4	8,669	0.05%
2020/02/05	1	32.50	0	0.00	31.80	1	8,800	0.01%
2020/02/04	1	32.00	1	31.95	32.10	0	8,800	0.00%
2020/02/03	26.8	29.73	25	29.84	31.20	1.8	8,871	0.02%
2020/01/31	2	32.43	1	31.70	32.50	1	8,827	0.01%
2020/01/30	8	32.64	6	32.56	32.25	2	9,107	0.02%
2020/01/20	11	35.85	6	35.78	35.80	5	9,084	0.06%
2020/01/17	3	35.52	0	0.00	35.45	3	9,265	0.03%
2020/01/16	2	35.53	4	35.63	35.45	-2	9,526	-0.02%
2020/01/15	19	35.69	4	35.79	35.55	15	9,835	0.15%
2020/01/14	7	35.39	6	35.27	35.40	1	9,947	0.01%
2020/01/13	1	35.05	2	34.80	35.15	-1	10,704	-0.01%
2020/01/10	1	34.00	0	0.00	34.15	1	11,060	0.01%
2020/01/09	1	34.40	0	0.00	34.30	1	11,048	0.01%
2020/01/08	7	34.07	4	34.23	34.00	3	11,063	0.03%
2020/01/07	14	34.81	1	35.10	34.80	13	11,090	0.12%
2020/01/06	3	35.50	10	36.00	35.20	-7	11,228	-0.06%
2020/01/03	6	36.49	14	37.13	36.25	-8	11,149	-0.07%
2020/01/02	4	36.91	0	0.00	36.90	4	10,906	0.04%
2019/12/31	10	36.48	2	36.70	36.35	8	10,825	0.07%
2019/12/30	9	37.34	10	37.24	37.10	-1	10,750	-0.01%
2019/12/27	6	36.87	31	37.01	37.30	-25	10,473	-0.24%
2019/12/25	10	36.45	9	36.14	36.10	1	10,177	0.01%
2019/12/23	5	36.07	4	36.10	36.10	1	10,132	0.01%
2019/12/20	0	0.00	10	36.10	35.90	-10	10,247	-0.10%
2019/12/19	1	35.80	1	35.90	35.90	0	10,473	0.00%
2019/12/18	6	36.80	11	36.75	36.30	-5	10,454	-0.05%
2019/12/17	5	36.01	4	36.59	36.60	1	10,055	0.01%
2019/12/16	8	36.31	9	36.27	36.05	-1	10,068	-0.01%
2019/12/13	11	35.95	8	35.88	35.60	3	9,918	0.03%
2019/12/12	14	36.56	24	36.49	35.50	-10	9,803	-0.10%
2019/12/11	4	35.53	3	35.43	35.50	1	9,404	0.01%
2019/12/10	1	35.45	12	35.64	35.75	-11	9,363	-0.12%
2019/12/09	0	0.00	4	35.33	35.30	-4	9,240	-0.04%
2019/12/06	6	35.59	6	35.40	35.55	0	9,233	0.00%
2019/12/05	21	35.56	16	35.69	35.25	5	9,090	0.06%
2019/12/04	12	34.58	24	34.70	34.85	-12	8,701	-0.14%
2019/12/03	1	33.05	3	33.10	33.10	-2	8,310	-0.02%
2019/11/28	1	33.75	4	33.75	33.80	-3	8,410	-0.04%
2019/11/27	9.4	33.98	11	34.10	34.10	-1.7	8,529	-0.02%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/25	5	33.05	0	0.00	33.05	5	8,682	0.06%
2019/11/21	2	32.90	2	33.10	33.25	0	8,766	0.00%
2019/11/19	2	33.35	5	33.48	33.60	-3	8,826	-0.03%
2019/11/18	2	33.30	1	33.35	33.35	1	8,874	0.01%
2019/11/15	2	33.20	0	0.00	33.00	2	8,970	0.02%
2019/11/14	2	32.90	0	0.00	33.00	2	9,074	0.02%
2019/11/12	2	33.40	11	33.47	33.60	-9	9,106	-0.10%
2019/11/11	29	33.26	3	33.42	33.00	26	9,114	0.29%
2019/11/08	13	35.00	11	34.42	34.30	2	9,043	0.02%
2019/11/07	6	35.23	2	35.10	35.05	4	9,033	0.04%
2019/11/06	9	36.16	5	36.34	35.75	4	9,078	0.04%
2019/11/05	10	36.27	4	36.13	36.00	6	8,993	0.07%
2019/11/04	3	35.90	3	36.10	35.80	0	8,863	0.00%
2019/11/01	0	0.00	5	35.42	35.70	-5	8,740	-0.06%
2019/10/31	1	36.20	4	35.36	35.05	-3	8,780	-0.03%
2019/10/30	5	35.82	3	35.85	35.80	2	8,690	0.02%
2019/10/29	16	36.51	18	36.24	36.05	-2	8,683	-0.02%
2019/10/28	1	35.80	5	35.85	35.60	-4	8,555	-0.05%
2019/10/25	2	35.70	4	35.93	35.50	-2	8,580	-0.02%
2019/10/24	11	36.48	7	36.50	36.70	4	8,427	0.05%
2019/10/23	6	36.42	418	36.75	36.35	-412	8,296	-4.97%	大賣/鉅額交易
2019/10/22	209	36.57	4	36.13	36.15	205	8,261	2.48%	大買/鉅額交易
2019/10/21	126	36.25	152	36.06	36.30	-26	8,106	-0.32%	大買/大賣/
2019/10/18	207	34.79	42	34.34	34.80	165	7,458	2.21%	大買/鉅額交易
2019/10/17	2	33.35	0	0.00	33.45	2	7,237	0.03%
2019/10/16	8	33.14	0	0.00	33.20	8	7,345	0.11%
2019/10/15	10	33.67	2	34.20	33.40	8	7,326	0.11%
2019/10/14	13	34.06	12	33.94	33.75	1	7,233	0.01%
2019/10/09	2	32.70	0	0.00	32.70	2	7,081	0.03%
2019/10/08	2	32.75	2	33.05	32.90	0	7,118	0.00%
2019/10/07	10	33.52	5	33.43	33.45	5	7,175	0.07%
2019/10/04	4	33.98	9	33.95	33.85	-5	7,280	-0.07%
2019/10/03	2	33.55	3	33.83	34.10	-1	7,323	-0.01%
2019/10/02	10	33.81	5	34.04	33.90	5	7,419	0.07%
2019/10/01	0	0.00	5	34.54	34.60	-5	7,428	-0.07%
2019/09/27	1	33.55	1	33.70	33.65	0	7,471	0.00%
2019/09/26	9	34.36	2	34.43	34.10	7	7,535	0.09%
2019/09/25	2	33.90	13	34.39	34.50	-11	7,686	-0.14%
2019/09/24	7	34.40	17	34.36	34.15	-10	7,755	-0.13%
2019/09/23	5	33.55	0.1	33.60	33.75	4.9	7,525	0.07%
2019/09/20	4	33.56	6	33.54	33.45	-2	7,554	-0.03%
2019/09/19	8	33.36	8	33.23	33.50	0	7,653	0.00%
2019/09/18	0	0.00	10	32.70	32.55	-10	7,571	-0.13%
2019/09/17	0	0.00	4	32.60	32.50	-4	7,640	-0.05%
2019/09/16	5	32.28	0	0.00	32.20	5	7,696	0.06%
2019/09/12	0	0.00	4	32.30	32.20	-4	7,842	-0.05%
2019/09/10	2	31.80	0	0.00	31.90	2	8,037	0.02%
2019/09/09	6	32.55	0	0.00	32.35	6	8,377	0.07%
2019/09/06	1	33.40	6	33.21	32.90	-5	8,430	-0.06%
2019/09/05	5	32.87	7	33.06	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	4	32.70	32.85	-4	8,683	-0.05%
2019/09/03	3	32.73	0	0.00	32.50	3	8,754	0.03%
2019/09/02	5	32.55	3	32.40	32.70	2	8,710	0.02%
2019/08/30	10	32.83	10	32.74	32.10	0	8,713	0.00%
2019/08/29	3	32.05	0	0.00	32.30	3	8,640	0.03%
2019/08/28	8	32.13	8	32.53	32.55	0	8,568	0.00%
2019/08/27	2	31.65	0	0.00	31.40	2	8,406	0.02%
2019/08/26	12	31.57	0	0.00	31.50	12	8,466	0.14%
2019/08/23	2	32.45	2	32.60	32.40	0	8,468	0.00%
2019/08/22	8	32.84	0	0.00	32.40	8	8,490	0.09%
2019/08/21	5	32.73	0	0.00	32.70	5	8,500	0.06%
2019/08/20	8	32.99	6	33.18	32.90	2	8,487	0.02%
2019/08/19	3	33.37	5	33.70	33.40	-2	8,459	-0.02%
2019/08/16	9	32.07	3	32.30	32.50	6	8,412	0.07%
2019/08/15	1	31.35	1	31.95	31.85	0	8,490	0.00%
2019/08/14	12	33.11	10	32.85	32.50	2	8,552	0.02%
2019/08/13	2	32.50	2	32.50	32.50	0	8,640	0.00%
2019/08/12	5	32.35	14	32.62	32.45	-9	8,721	-0.10%
2019/08/08	15	33.07	1	32.95	32.85	14	8,736	0.16%
2019/08/07	10	33.58	5	33.63	33.20	5	8,803	0.06%
2019/08/06	1	32.50	8	33.71	34.15	-7	8,983	-0.08%
2019/08/05	10	34.18	19	34.15	33.85	-9	9,305	-0.10%
2019/08/02	8	34.77	0	0.00	34.55	8	9,570	0.08%
2019/08/01	12	35.78	0	0.00	35.75	12	9,723	0.12%
2019/07/31	2	35.85	0	0.00	36.20	2	9,932	0.02%
2019/07/30	14	35.74	54	35.85	35.60	-40	9,958	-0.40%
2019/07/29	19	37.31	16	37.09	37.05	3	9,899	0.03%
2019/07/26	14	36.91	16	36.86	37.00	-2	9,916	-0.02%
2019/07/25	8.5	36.83	7	36.91	36.90	1.5	9,947	0.01%
2019/07/24	48	36.86	25	37.00	36.80	23	10,024	0.23%
2019/07/23	1	36.15	0	0.00	36.10	1	10,242	0.01%
2019/07/22	20	36.51	5.1	36.53	36.50	14.9	10,750	0.14%
2019/07/19	4	35.70	27	35.72	36.05	-23	11,077	-0.21%
2019/07/18	13	35.15	0	0.00	34.50	13	11,053	0.12%
2019/07/17	12	35.58	0	0.00	35.65	12	11,077	0.11%
2019/07/16	5	36.12	15	36.04	35.90	-10	11,708	-0.09%
2019/07/15	21	35.80	10	35.88	35.70	11	11,875	0.09%
2019/07/12	19	35.66	4	35.54	35.40	15	12,082	0.12%
2019/07/11	17	35.71	10	35.74	35.60	7	12,129	0.06%
2019/07/10	3	37.62	71	37.60	37.60	-68	12,100	-0.56%
2019/07/09	12	37.64	16	37.53	37.40	-4	12,054	-0.03%
2019/07/08	0	0.00	49	38.20	38.05	-49	12,117	-0.40%
2019/07/05	5	37.65	5	37.65	37.80	0	12,158	0.00%
2019/07/04	11	37.32	5	37.54	37.55	6	12,166	0.05%
2019/07/03	4	36.81	11	36.70	36.90	-7	12,483	-0.06%
2019/07/02	34	37.20	42	37.24	37.10	-8	12,517	-0.06%
2019/07/01	20	35.93	20	36.32	36.45	0	12,550	0.00%
2019/06/28	1	35.20	2	35.30	35.35	-1	12,808	-0.01%
2019/06/27	5	34.85	25	35.17	35.15	-20	13,119	-0.15%
2019/06/26	10	34.64	1	34.80	34.70	9	13,074	0.07%
2019/06/25	8	35.14	7	35.66	35.30	1	13,030	0.01%
2019/06/24	1	35.75	5	35.67	36.00	-4	12,960	-0.03%
2019/06/21	2	35.18	4	35.38	35.05	-2	12,923	-0.02%
2019/06/20	16	35.98	8	35.96	35.70	8	12,880	0.06%
2019/06/19	14	35.49	1	35.50	35.55	13	12,826	0.10%
2019/06/18	1	35.90	3	34.93	35.05	-2	12,825	-0.02%
2019/06/17	12	35.53	9	36.05	35.50	3	12,844	0.02%
2019/06/14	1	35.00	8	34.57	34.40	-7	12,517	-0.06%
2019/06/13	4	34.16	1	34.00	34.25	3	12,543	0.02%
2019/06/12	14	34.99	20	34.94	34.60	-6	12,564	-0.05%
2019/06/11	0	0.00	19	33.99	34.05	-19	12,406	-0.15%
2019/06/10	10	33.22	0	0.00	33.25	10	12,391	0.08%
2019/06/06	1	32.85	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	3	33.65	33.10	-3	12,542	-0.02%
2019/06/04	10	33.35	5	33.46	33.50	5	12,606	0.04%
2019/06/03	11	33.00	3	33.05	33.25	8	12,833	0.06%
2019/05/31	12	33.60	3	33.73	33.50	9	13,007	0.07%
2019/05/30	3	32.78	3	33.07	33.15	0	13,059	0.00%
2019/05/29	2	32.30	0	0.00	32.30	2	13,289	0.02%
2019/05/28	2	32.90	1	32.80	32.95	1	13,695	0.01%
2019/05/27	1	33.35	0	0.00	32.90	1	14,182	0.01%
2019/05/23	12	33.22	2	33.10	33.30	10	14,617	0.07%
2019/05/22	1	34.35	3	34.58	33.90	-2	14,824	-0.01%
2019/05/21	4	33.40	9	33.49	33.90	-5	15,197	-0.03%
2019/05/20	8	33.16	0	0.00	33.05	8	15,278	0.05%
2019/05/17	12	33.84	2	33.85	33.80	10	15,570	0.06%
2019/05/16	27	34.57	0	0.00	33.80	27	15,910	0.17%
2019/05/15	33	35.24	2	34.98	34.90	31	16,886	0.18%
2019/05/14	14	33.30	5	33.65	35.25	9	17,494	0.05%
2019/05/13	13	34.35	4	34.91	33.80	9	17,719	0.05%
2019/05/10	41	37.00	37	36.73	36.60	4	17,580	0.02%
2019/05/09	37	37.69	8	37.72	37.25	29	17,423	0.17%
2019/05/08	2	38.85	12	39.05	38.90	-10	17,313	-0.06%
2019/05/07	25	38.40	1	38.65	38.40	24	17,407	0.14%
2019/05/06	19	38.34	11	38.30	38.15	8	17,976	0.04%
2019/05/03	6	39.42	17	39.41	39.35	-11	17,943	-0.06%
2019/05/02	10	38.99	0	0.00	38.90	10	17,968	0.06%
2019/04/30	8	38.56	9	38.40	39.05	-1	18,100	-0.01%
2019/04/29	33	39.25	10	39.75	38.55	23	17,988	0.13%
2019/04/26	37	40.75	56	40.66	41.15	-19	17,730	-0.11%
2019/04/25	40.4	40.12	13	40.56	40.55	27.4	17,250	0.16%
2019/04/24	15	39.91	20	39.66	39.40	-5	16,889	-0.03%
2019/04/23	27	39.04	6	39.40	39.00	21	16,911	0.12%
2019/04/22	49	40.39	47	40.28	39.25	2	17,008	0.01%
2019/04/19	8	38.47	8	38.71	39.00	0	16,563	0.00%
2019/04/18	10	38.21	20	38.70	37.85	-10	16,598	-0.06%
2019/04/17	1	38.35	0	0.00	38.25	1	16,622	0.01%
2019/04/16	4	37.55	2	37.60	38.05	2	16,677	0.01%
2019/04/15	6	37.50	0	0.00	37.30	6	16,926	0.04%
2019/04/12	14	37.50	2	37.60	37.25	12	17,317	0.07%
2019/04/11	4	38.93	0	0.00	38.10	4	17,415	0.02%
2019/04/10	2	39.13	31	39.25	39.35	-29	17,356	-0.17%
2019/04/09	2	40.18	20	40.29	39.60	-18	17,404	-0.10%
2019/04/08	1	39.55	7	39.71	39.30	-6	17,317	-0.03%
2019/04/03	14	39.58	16	39.39	39.20	-2	17,378	-0.01%
2019/04/02	11	39.14	6	38.93	39.45	5	17,400	0.03%
2019/04/01	23	37.74	21	38.02	37.90	2	17,263	0.01%
2019/03/29	4	36.80	0	0.00	36.90	4	17,149	0.02%
2019/03/28	3	36.83	43	37.15	36.55	-40	17,823	-0.22%
2019/03/27	2	36.83	0	0.00	36.80	2	18,695	0.01%
2019/03/26	7	37.02	5	37.02	36.90	2	19,704	0.01%
2019/03/25	1	36.50	0	0.00	36.70	1	20,382	0.00%
2019/03/22	4	37.34	0	0.00	37.10	4	20,597	0.02%
2019/03/21	5	37.39	1	36.75	36.75	4	20,876	0.02%
2019/03/20	3	37.02	71	37.15	37.10	-68	21,208	-0.32%
2019/03/19	9	36.44	62	36.42	36.45	-53	21,697	-0.24%
2019/03/18	1.4	36.23	0	0.00	36.25	1.4	22,043	0.01%
2019/03/14	2	37.10	83	36.74	36.45	-81	22,583	-0.36%
2019/03/13	1	37.20	3	37.23	37.10	-2	23,091	-0.01%
2019/03/12	47	37.85	3	37.63	37.35	44	23,411	0.19%
2019/03/11	2	37.43	2.4	37.43	37.30	-0.4	23,766	0.00%
2019/03/08	3	36.60	11	36.63	37.25	-8	24,548	-0.03%
2019/03/07	7.4	37.55	9	38.32	37.05	-1.6	25,184	-0.01%
2019/03/06	11	38.66	11	38.88	38.65	0	26,262	0.00%
2019/03/05	13	38.62	17	39.09	38.60	-4	27,112	-0.01%
2019/03/04	15	39.11	10	40.20	38.95	5	28,054	0.02%
2019/02/27	44	39.05	63	39.26	39.50	-19	28,110	-0.07%
2019/02/26	68	39.02	68	38.63	38.60	0	28,202	0.00%
2019/02/25	19	37.88	31	37.68	37.80	-12	28,383	-0.04%
2019/02/22	31	39.06	11	39.03	38.75	20	29,437	0.07%
2019/02/21	8	39.02	24	38.95	39.40	-16	29,463	-0.05%
2019/02/20	32	40.15	28	40.47	39.50	4	29,489	0.01%
2019/02/19	2	39.15	11	39.59	39.50	-9	29,660	-0.03%
2019/02/18	18	39.54	3	39.68	39.20	15	30,192	0.05%
2019/02/15	5	39.40	7	39.05	38.80	-2	30,612	-0.01%
2019/02/14	21	39.85	52	39.88	39.80	-31	30,775	-0.10%
2019/02/13	7	37.56	54	38.46	38.75	-47	30,306	-0.16%
2019/02/12	31	35.39	14	35.08	35.25	17	30,182	0.06%
2019/02/11	37	34.22	3	34.28	34.35	34	31,029	0.11%
2019/01/30	3	33.83	3	33.63	33.40	0	31,892	0.00%
2019/01/29	9	33.53	7	33.60	33.40	2	32,202	0.01%
2019/01/28	6.4	34.59	6	34.76	34.25	0.4	32,566	0.00%
2019/01/25	1	34.05	10	34.07	34.30	-9	33,389	-0.03%
2019/01/24	2.8	32.58	1	32.45	32.65	1.8	34,287	0.01%
2019/01/23	2	32.35	2	32.55	32.25	0	34,578	0.00%
2019/01/22	1	32.65	9	32.71	32.60	-8	34,995	-0.02%
2019/01/21	3	32.43	3	32.23	32.20	0	35,430	0.00%
2019/01/18	10	31.58	10	31.81	32.20	0	35,828	0.00%
2019/01/17	2	32.45	2	32.55	32.00	0	36,054	0.00%
2019/01/16	3	32.38	4	32.44	32.60	-1	36,365	0.00%
2019/01/15	4	32.00	2	32.05	32.05	2	36,476	0.01%
2019/01/14	11	32.00	9	32.22	31.85	2	36,612	0.01%
2019/01/11	2	33.88	5	33.22	32.95	-3	36,713	-0.01%
2019/01/10	12	33.99	9	33.78	33.40	3	36,865	0.01%
2019/01/09	4	33.66	7	33.78	33.40	-3	37,074	-0.01%
2019/01/08	11	33.34	7	33.25	33.35	4	37,626	0.01%
2019/01/07	6	33.23	12	33.40	33.55	-6	37,762	-0.02%
2019/01/04	3	30.18	11	30.64	31.50	-8	38,001	-0.02%
2019/01/03	13	32.72	15	32.39	32.00	-2	37,814	-0.01%
2019/01/02	16	33.78	13	33.87	33.50	3	38,184	0.01%
2018/12/28	9	33.52	17	33.66	33.50	-8	38,634	-0.02%
2018/12/27	23	33.67	4	33.79	33.50	19	39,107	0.05%
2018/12/26	33	33.75	26	33.33	32.50	7	39,032	0.02%
2018/12/25	21	32.91	22.2	33.34	33.40	-1.2	39,341	0.00%
2018/12/24	16	34.11	12	33.65	34.40	4	39,312	0.01%
2018/12/22	12	34.44	27	34.30	34.65	-15	39,298	-0.04%
2018/12/21	70	34.54	45	34.36	35.45	25	39,507	0.06%
2018/12/20	82	33.74	63	33.85	33.60	19	39,119	0.05%
2018/12/19	272	35.34	57	35.87	35.20	215	38,481	0.56%	大買/鉅額交易
2018/12/18	91	38.76	31	39.31	37.60	60	38,498	0.16%
2018/12/17	32.4	41.08	10	40.52	40.50	22.4	38,648	0.06%
2018/12/14	28	41.53	18	41.25	40.70	10	38,836	0.03%
2018/12/13	28	42.06	20	41.99	42.30	8	38,818	0.02%
2018/12/12	36	41.95	42	42.11	41.85	-6	38,745	-0.02%
2018/12/11	19	41.53	21	41.61	40.55	-2	38,901	-0.01%
2018/12/10	5	40.73	14	40.62	41.45	-9	39,090	-0.02%
2018/12/07	27	41.59	18	41.01	40.90	9	39,058	0.02%
2018/12/06	45	40.35	56	40.13	40.15	-11	39,164	-0.03%
2018/12/05	27	41.91	255	41.62	41.90	-228	39,076	-0.58%	大賣/鉅額交易
2018/12/04	38	43.73	17	43.87	43.20	21	39,419	0.05%
2018/12/03	261	44.96	20.1	44.85	44.20	240.9	39,430	0.61%	大買/鉅額交易
2018/11/30	9	42.89	15	42.55	43.20	-6	38,819	-0.02%
2018/11/29	32	42.04	37	41.98	42.50	-5	38,225	-0.01%
2018/11/28	48	40.14	61	40.27	39.85	-13	37,146	-0.03%
2018/11/27	68	39.51	77	39.58	39.40	-9	36,504	-0.02%
2018/11/26	18	38.07	14	38.26	38.20	4	35,653	0.01%
2018/11/23	87	38.24	76	37.78	37.35	11	35,760	0.03%
2018/11/22	28	39.15	33	39.12	38.15	-5	35,578	-0.01%
2018/11/21	91.4	39.35	121	39.41	39.50	-29.6	35,256	-0.08%	大賣/
2018/11/20	19	37.69	16	37.54	37.45	3	34,251	0.01%
2018/11/19	10	37.49	13	37.25	37.70	-3	34,401	-0.01%
2018/11/16	45	37.91	37	37.70	36.75	8	34,265	0.02%
2018/11/15	33	36.97	67	36.83	37.70	-34	33,749	-0.10%
2018/11/14	51	37.28	43	37.53	37.00	8	33,259	0.02%
2018/11/13	56	37.08	42	37.19	38.35	14	32,871	0.04%
2018/11/12	38	36.99	44	37.18	37.80	-6	32,467	-0.02%
2018/11/09	61	36.58	76	36.66	37.00	-15	32,209	-0.05%
2018/11/08	77	36.95	84	36.77	36.25	-7	31,899	-0.02%
2018/11/07	30	34.47	48	34.57	35.80	-18	31,002	-0.06%
2018/11/06	55	33.32	53	32.68	32.55	2	30,328	0.01%
2018/11/05	74	33.01	73	33.54	34.05	1	30,079	0.00%
2018/11/02	16	33.60	34	33.27	33.30	-18	29,779	-0.06%
2018/11/01	96	33.03	60	32.72	32.75	36	29,018	0.12%
2018/10/31	29	30.84	43	30.56	31.40	-14	27,766	-0.05%
2018/10/30	26	28.20	26	28.38	28.55	0	27,535	0.00%
2018/10/29	42	27.43	45	27.92	28.65	-3	27,409	-0.01%
2018/10/26	57	26.73	33	26.50	26.05	24	27,322	0.09%
2018/10/25	19	26.80	31	26.99	26.55	-12	27,120	-0.04%
2018/10/24	31	30.54	23	30.78	29.50	8	26,849	0.03%
2018/10/23	15	31.99	5	31.70	31.35	10	26,639	0.04%
2018/10/22	8	32.09	21	32.29	33.10	-13	26,588	-0.05%
2018/10/19	19	32.08	23	31.83	32.35	-4	26,568	-0.02%
2018/10/18	39	33.72	22	33.48	33.25	17	26,457	0.06%
2018/10/17	20	33.80	16	33.37	33.10	4	26,349	0.02%
2018/10/16	87	33.82	90	33.76	33.25	-3	26,327	-0.01%
2018/10/15	20	31.86	30	31.90	32.00	-10	26,269	-0.04%
2018/10/12	46.1	31.99	35	32.16	31.85	11.1	26,475	0.04%
2018/10/11	6	32.14	3	31.97	31.80	3	26,210	0.01%
2018/10/09	17	35.88	19	35.19	35.30	-2	26,240	-0.01%
2018/10/08	9	35.22	8	35.44	35.15	1	26,051	0.00%
2018/10/05	7	37.37	12	37.59	36.80	-5	25,907	-0.02%
2018/10/04	5	40.56	5	40.05	40.00	0	25,635	0.00%
2018/10/03	22	41.30	28	41.47	40.40	-6	25,839	-0.02%
2018/10/02	20	43.19	28	43.28	42.60	-8	26,084	-0.03%
2018/10/01	29	43.00	22	43.13	43.20	7	26,286	0.03%
2018/09/28	35	43.31	62	42.89	43.50	-27	26,732	-0.10%
2018/09/27	4	42.66	19	43.52	42.20	-15	26,709	-0.06%
2018/09/26	11	43.92	12	43.93	43.80	-1	27,040	0.00%
2018/09/25	99	45.37	55	44.60	44.15	44	26,956	0.16%
2018/09/21	18	43.40	20	43.52	43.85	-2	26,206	-0.01%
2018/09/20	6	41.11	27	41.03	40.75	-21	25,600	-0.08%
2018/09/19	38	42.03	47	41.87	40.20	-9	25,686	-0.04%
2018/09/18	25	41.31	7	41.26	40.95	18	25,896	0.07%
2018/09/17	72.4	42.16	30	42.13	42.40	42.4	26,186	0.16%
2018/09/14	20	39.69	28	40.62	41.45	-8	25,773	-0.03%
2018/09/13	19	39.19	18	39.23	37.70	1	25,506	0.00%
2018/09/12	23	38.62	13	38.53	38.65	10	25,568	0.04%
2018/09/11	27	39.00	36	38.83	39.60	-9	25,723	-0.03%
2018/09/10	27	37.90	19	40.27	37.45	8	25,491	0.03%
2018/09/07	49	43.41	11	41.60	41.50	38	25,119	0.15%
2018/09/06	5	44.90	21	44.56	44.00	-16	25,060	-0.06%
2018/09/05	26	44.47	6	44.21	44.55	20	25,627	0.08%
2018/09/04	5	43.99	10	43.58	43.85	-5	27,102	-0.02%
2018/09/03	23	44.12	1	43.61	43.55	22	27,874	0.08%
2018/08/31	12	46.51	21	46.33	47.25	-9	28,015	-0.03%
2018/08/30	32	48.58	33	47.95	47.50	-1	28,162	0.00%
2018/08/29	11	46.84	15	47.17	47.60	-4	28,205	-0.01%
2018/08/28	39	47.82	23	47.69	47.10	16	28,746	0.06%
2018/08/27	12	45.04	9	45.59	47.20	3	28,901	0.01%
2018/08/24	19.1	43.96	36	44.04	42.95	-16.9	29,383	-0.06%
2018/08/23	11	46.68	6	46.57	46.40	5	30,829	0.02%
2018/08/22	11	47.33	9	47.48	47.10	2	31,632	0.01%
2018/08/21	26	47.27	30	47.24	47.00	-4	33,184	-0.01%
2018/08/20	34	49.10	5.2	48.00	47.00	28.8	34,269	0.08%
2018/08/17	6	51.77	11	51.07	51.80	-5	34,573	-0.01%
2018/08/16	34	50.55	15	50.82	51.20	19	34,777	0.05%
2018/08/15	16.3	52.03	15	51.41	50.20	1.3	35,119	0.00%
2018/08/14	15.3	53.30	12	53.29	53.50	3.3	35,718	0.01%
2018/08/13	7	55.79	8	55.00	53.60	-1	35,970	0.00%
2018/08/10	10	59.62	14	59.34	58.80	-4	36,641	-0.01%
2018/08/09	4	58.43	3	58.70	59.60	1	38,103	0.00%
2018/08/08	30	59.25	25	59.13	58.60	5	39,838	0.01%
2018/08/07	12.3	59.30	22	59.76	59.50	-9.7	40,602	-0.02%
2018/08/06	6	57.88	7	57.07	58.30	-1	41,808	0.00%
2018/08/03	23	56.96	22	56.43	57.80	1	42,958	0.00%
2018/08/02	28	58.65	24	58.08	56.50	4	43,259	0.01%
2018/08/01	12	61.76	9	61.76	61.80	3	43,841	0.01%
2018/07/31	0	0.00	3	61.57	63.00	-3	45,167	-0.01%
2018/07/30	26	63.50	9	62.87	61.80	17	45,338	0.04%
2018/07/27	6	64.02	23	63.81	64.60	-17	45,469	-0.04%
2018/07/26	31	64.06	40.5	63.93	63.30	-9.5	45,878	-0.02%
2018/07/25	27	63.51	24	63.73	63.00	3	46,171	0.01%
2018/07/24	25	62.69	26	62.90	62.90	-1	46,194	0.00%
2018/07/23	43	60.65	42	60.54	62.80	1	46,073	0.00%
2018/07/20	31.2	63.96	23.2	64.07	62.40	8	46,066	0.02%
2018/07/19	12	63.48	24	63.82	64.00	-12	45,727	-0.03%
2018/07/18	37	61.72	73	62.19	61.50	-36	46,120	-0.08%
2018/07/17	12	63.22	41	63.84	62.60	-29	46,538	-0.06%
2018/07/16	25	63.86	26	63.75	64.30	-1	47,402	0.00%
2018/07/13	41	63.17	49.2	63.71	62.30	-8.2	48,285	-0.02%
2018/07/12	27	62.60	13	62.34	62.10	14	47,998	0.03%
2018/07/11	87	61.58	56	61.95	62.00	31	47,915	0.06%
2018/07/10	42.2	61.24	23	61.11	62.40	19.2	47,730	0.04%
2018/07/09	13.4	58.97	20	58.37	57.80	-6.7	47,682	-0.01%
2018/07/06	48	56.34	46	56.20	58.70	2	47,345	0.00%
2018/07/05	25	54.21	32	53.89	53.90	-7	46,923	-0.01%
2018/07/04	64	54.84	72.2	55.67	53.00	-8.2	46,768	-0.02%
2018/07/03	14	59.35	30	59.33	58.10	-16	46,387	-0.03%
2018/07/02	29.3	60.57	32	60.17	59.10	-2.7	46,387	-0.01%
2018/06/29	10	61.78	11	61.07	62.30	-1	46,271	0.00%
2018/06/28	68	61.84	29	61.96	60.80	39	46,268	0.08%
2018/06/27	10	61.18	15	60.70	61.60	-5	45,965	-0.01%
2018/06/26	83	59.70	66	60.07	60.70	17	45,735	0.04%
2018/06/25	62.8	58.93	82	58.83	57.60	-19.2	45,247	-0.04%
2018/06/22	23	60.67	21.1	60.10	59.70	1.9	45,234	0.00%
2018/06/21	65	62.43	58	62.37	62.50	7	45,060	0.02%
2018/06/20	75.3	62.80	66.3	62.50	60.60	9	44,997	0.02%
2018/06/19	36	65.54	35	65.46	64.50	1	44,847	0.00%
2018/06/15	46	68.68	49	67.41	66.60	-3	44,751	-0.01%
2018/06/14	40.3	67.64	24	67.40	68.10	16.3	44,648	0.04%
2018/06/13	81.3	68.68	115	68.28	67.00	-33.7	44,859	-0.08%	大賣/
2018/06/12	177	72.30	105.1	72.73	70.00	71.9	44,681	0.16%	大買/大賣/
2018/06/11	92	66.73	64.3	67.87	69.70	27.7	43,257	0.06%
2018/06/08	27.2	63.06	77	62.39	63.40	-49.8	42,538	-0.12%
2018/06/07	34.3	65.61	26	66.03	65.00	8.3	42,363	0.02%
2018/06/06	43	65.83	18	65.80	66.00	25	42,989	0.06%
2018/06/05	44	64.40	122	64.56	63.70	-78	43,474	-0.18%	大賣/
2018/06/04	50	67.43	64.5	67.12	67.30	-14.5	42,688	-0.03%
2018/06/01	29.3	69.00	23.1	68.40	67.10	6.2	42,378	0.01%
2018/05/31	154.3	71.04	193	70.89	69.90	-38.7	41,822	-0.09%	大買/大賣/
2018/05/30	77.3	67.19	63	67.08	67.80	14.3	40,393	0.04%
2018/05/29	140	66.89	187.1	67.98	66.40	-47.1	39,562	-0.12%	大買/大賣/
2018/05/28	141.2	63.07	176.6	64.41	64.80	-35.5	37,968	-0.09%	大買/大賣/
2018/05/25	93.3	60.40	98	60.85	60.50	-4.7	36,847	-0.01%
2018/05/24	25	59.39	22	59.44	59.30	3	36,381	0.01%
2018/05/23	65	59.75	57	59.24	58.90	8	36,141	0.02%
2018/05/22	27	61.07	55	61.89	58.50	-28	35,613	-0.08%
2018/05/21	69	62.94	46	62.89	62.60	23	34,997	0.07%
2018/05/18	101	61.86	57	62.26	63.20	44	34,507	0.13%	大買/
2018/05/17	222	62.98	185	62.30	61.20	37	33,760	0.11%	大買/大賣/
2018/05/16	165	60.86	136	61.18	62.00	29	32,460	0.09%	大買/大賣/
2018/05/15	106.3	57.83	83	57.70	57.30	23.3	31,009	0.08%	大買/
2018/05/14	122	55.71	173	56.97	58.10	-51	30,392	-0.17%	大買/大賣/
2018/05/11	230.3	54.81	172	54.70	52.90	58.3	29,133	0.20%	大買/大賣/
2018/05/10	18	52.54	26	52.87	53.50	-8	27,993	-0.03%
2018/05/09	96	53.33	53	52.90	52.50	43	27,547	0.16%
2018/05/08	84	53.38	144	54.08	53.80	-60	26,881	-0.22%	大賣/
2018/05/07	19	48.10	48	48.58	50.00	-29	25,652	-0.11%
2018/05/04	49	47.95	43	48.14	47.25	6	25,600	0.02%
2018/05/03	64.3	49.33	52	49.78	48.75	12.3	25,913	0.05%
2018/05/02	24	48.59	42	48.46	48.90	-18	25,992	-0.07%
2018/04/30	24	47.24	18	47.02	46.80	6	26,032	0.02%
2018/04/27	11	46.79	8	46.78	46.50	3	27,327	0.01%
2018/04/26	45	47.30	48	47.17	45.90	-3	28,276	-0.01%
2018/04/25	55	46.04	50.4	47.01	47.60	4.6	28,445	0.02%
2018/04/24	96	49.22	307	49.14	46.25	-211	29,126	-0.72%	大賣/鉅額交易
2018/04/23	242	50.13	58	50.52	48.80	184	28,557	0.64%	大買/鉅額交易
2018/04/20	123	49.06	94	49.24	48.70	29	28,578	0.10%	大買/
2018/04/19	75	47.82	86.6	47.74	49.10	-11.6	27,712	-0.04%
2018/04/18	75	44.62	75	44.69	44.65	0	26,756	0.00%
2018/04/17	41	45.21	52	45.30	44.05	-11	26,930	-0.04%
2018/04/16	39	45.63	49	45.81	45.50	-10	27,170	-0.04%
2018/04/13	86.4	46.30	70	46.01	45.65	16.4	27,575	0.06%
2018/04/12	23	44.79	19	44.86	44.90	4	27,359	0.01%
2018/04/11	36	45.35	27	45.63	45.05	9	28,225	0.03%
2018/04/10	38	44.81	48	44.77	44.60	-10	28,851	-0.03%
2018/04/09	83	44.31	52	44.09	43.80	31	29,531	0.10%
2018/04/03	25	43.82	29	43.85	44.25	-4	29,498	-0.01%
2018/04/02	4	43.41	9	43.41	43.05	-5	29,804	-0.02%
2018/03/31	11	44.04	2	43.80	44.00	9	29,953	0.03%
2018/03/30	64	45.84	56	45.08	44.70	8	30,304	0.03%
2018/03/29	68	46.67	55	46.12	45.50	13	30,876	0.04%
2018/03/28	2	45.90	1	46.45	45.80	1	30,715	0.00%
2018/03/27	23	46.95	27	46.98	47.15	-4	30,879	-0.01%
2018/03/26	4	45.29	20	45.25	45.75	-16	31,408	-0.05%
2018/03/23	51	45.13	26	44.90	45.00	25	31,596	0.08%
2018/03/22	94	47.67	125	47.71	47.05	-31	31,550	-0.10%	大賣/
2018/03/21	41	47.58	30	47.61	47.00	11	31,458	0.03%
2018/03/20	47.4	47.21	37	47.22	47.25	10.4	31,677	0.03%
2018/03/19	121	48.29	95	47.99	47.65	26	31,851	0.08%	大買/
2018/03/16	103	48.30	81	47.83	47.20	22	31,592	0.07%	大買/
2018/03/15	5	46.65	21	46.39	47.00	-16	31,638	-0.05%
2018/03/14	21	47.90	10	47.50	46.90	11	31,960	0.03%
2018/03/13	11	48.21	14	48.40	48.55	-3	32,804	-0.01%
2018/03/12	47	48.00	24	48.27	47.75	23	33,151	0.07%
2018/03/09	44	45.63	73	46.79	47.50	-29	33,111	-0.09%
2018/03/08	4	43.10	2	43.20	43.20	2	33,139	0.01%
2018/03/07	8	42.48	4	42.69	42.70	4	33,542	0.01%
2018/03/06	30	42.79	28	42.33	42.40	2	33,993	0.01%
2018/03/05	9	42.89	13	42.33	41.40	-4	34,392	-0.01%
2018/03/02	1.4	44.11	0	0.00	44.10	1.4	34,552	0.00%
2018/03/01	12	44.97	11	44.80	45.00	1	35,135	0.00%
2018/02/27	168.5	45.38	81	45.96	45.30	87.5	35,753	0.24%	大買/
2018/02/26	55	45.81	124	45.76	45.50	-69	36,140	-0.19%	大賣/
2018/02/23	40	44.71	43	44.82	44.50	-3	36,662	-0.01%
2018/02/22	14	44.56	15	44.31	44.15	-1	38,036	0.00%
2018/02/21	49	44.70	3	44.80	45.00	46	39,623	0.12%
2018/02/12	25	43.74	23	43.35	43.00	2	39,949	0.01%
2018/02/09	7	40.64	30	40.16	42.90	-23	40,294	-0.06%
2018/02/08	85.4	44.22	39	43.80	43.50	46.4	40,591	0.11%
2018/02/07	55	45.76	93	45.46	45.10	-38	40,855	-0.09%
2018/02/06	93	43.82	89	43.85	42.50	4	41,706	0.01%
2018/02/05	97	45.61	98	45.28	47.20	-1	43,336	0.00%
2018/02/02	76.3	47.08	19	47.14	47.20	57.3	44,680	0.13%
2018/02/01	97	48.66	122	48.60	48.00	-25	46,364	-0.05%	大賣/
2018/01/31	135.3	47.51	105	47.31	48.00	30.3	47,867	0.06%	大買/大賣/
2018/01/30	77.9	49.66	70	49.79	48.60	7.9	48,603	0.02%
2018/01/29	114	49.51	100	49.78	49.85	14	48,644	0.03%	大買/
2018/01/26	171.4	49.88	182	50.08	49.00	-10.6	48,988	-0.02%	大買/大賣/
2018/01/25	99.5	50.86	80	50.94	49.50	19.5	48,892	0.04%
2018/01/24	158.4	52.39	81	52.58	52.30	77.4	48,813	0.16%	大買/
2018/01/23	196	53.75	201	53.22	52.40	-5	49,067	-0.01%	大買/大賣/
2018/01/22	123	51.14	198	52.04	53.60	-75	48,434	-0.15%	大買/大賣/
2018/01/19	142.5	48.38	223	48.32	48.75	-80.5	49,111	-0.16%	大買/大賣/
2018/01/18	266	48.34	214.2	48.31	47.90	51.8	49,222	0.11%	大買/大賣/
2018/01/17	46.5	47.05	34	47.11	46.90	12.5	49,485	0.03%
2018/01/16	103	47.34	100	47.57	47.05	3	50,360	0.01%	大買/
2018/01/15	52	46.45	64	46.58	47.00	-12	51,050	-0.02%
2018/01/12	151.5	46.63	148	46.60	45.90	3.5	51,888	0.01%	大買/大賣/
2018/01/11	43	45.90	137	45.84	46.20	-94	52,157	-0.18%	大賣/
2018/01/10	97	46.07	98	46.50	45.85	-1	52,303	0.00%
2018/01/09	46	47.02	86	46.63	47.25	-40	52,530	-0.08%
2018/01/08	31	45.66	34	46.58	45.05	-3	52,941	-0.01%
2018/01/05	92	47.26	104	47.60	47.15	-12	53,817	-0.02%	大賣/
2018/01/04	97	45.30	110	45.42	46.50	-13	54,411	-0.02%	大賣/
2018/01/03	152	44.15	84	43.95	43.95	68	53,809	0.13%	大買/
2018/01/02	18	42.29	24	42.80	42.35	-6	53,322	-0.01%