合晶 (6182)-日盛-和美券商分點個股進出

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
39.65
漲跌
▼0.40
漲幅
-1.00%
成交量
1,778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(已收盤)

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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/06	2	47.73	1	47.70	47.60	1	4,906	0.02%
2023/03/31	3	49.03	5	48.68	48.50	-2	4,867	-0.04%
2023/03/30	1	48.60	1	48.40	48.65	0	4,837	0.00%
2023/03/29	10	48.17	1	47.85	48.00	9	4,819	0.19%
2023/03/28	7	48.84	13	48.37	48.10	-6	4,807	-0.12%
2023/03/27	4	48.74	10	48.72	48.90	-6	4,706	-0.13%
2023/03/24	12	49.41	6	49.26	49.35	6	4,633	0.13%
2023/03/23	16	48.91	19	48.80	49.55	-3	4,531	-0.07%
2023/03/22	2	48.82	0	0.00	48.90	2	4,355	0.05%
2023/03/21	21	48.11	21	48.07	47.70	0	4,191	0.00%
2023/03/20	1	47.10	5	47.12	47.20	-4	4,007	-0.10%
2023/03/16	2	46.53	1	46.40	46.45	1	3,860	0.03%
2023/03/15	1	46.40	1	46.15	45.95	0	3,782	0.00%
2023/03/14	1	44.35	9	45.09	44.90	-8	3,738	-0.21%
2023/03/13	13	44.62	1	44.60	44.75	12	3,733	0.32%
2023/03/10	1	45.45	11	45.68	45.40	-10	3,731	-0.27%
2023/03/09	1	46.50	3	46.63	46.20	-2	3,782	-0.05%
2023/03/08	12	46.91	13	46.31	46.90	-1	3,772	-0.03%
2023/03/07	3	46.20	6	46.22	46.10	-3	3,742	-0.08%
2023/03/06	6	45.78	2	45.78	46.05	4	3,738	0.11%
2023/03/03	7	45.06	1	45.05	45.00	6	3,738	0.16%
2023/03/02	1	45.20	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	0.00	4	44.35	45.10	-4	3,897	-0.10%
2023/02/24	2	44.85	0	0.00	44.90	2	3,889	0.05%
2023/02/23	5	45.35	0	0.00	45.35	5	3,899	0.13%
2023/02/21	2	45.98	10	45.85	45.85	-8	3,949	-0.20%
2023/02/20	7	46.35	0	0.00	46.35	7	4,028	0.17%
2023/02/17	1	46.25	0	0.00	46.25	1	4,126	0.02%
2023/02/16	3	46.32	9	46.21	46.45	-6	4,165	-0.14%
2023/02/15	0	0.00	5	45.00	45.05	-5	4,284	-0.12%
2023/02/14	0	0.00	1	45.50	45.05	-1	4,354	-0.02%
2023/02/13	3	45.20	0	0.00	45.15	3	4,433	0.07%
2023/02/10	3	45.78	2	46.13	45.70	1	4,528	0.02%
2023/02/09	6	46.80	7	46.86	46.65	-1	4,594	-0.02%
2023/02/08	14	46.37	5	46.20	46.15	9	4,578	0.20%
2023/02/07	16	45.37	2	46.00	46.20	14	4,562	0.31%
2023/02/06	1	44.75	20	45.13	44.70	-19	4,616	-0.41%
2023/02/03	0	0.00	22	45.62	45.55	-22	4,610	-0.48%
2023/02/02	32	46.19	10	46.30	46.10	22	4,610	0.48%
2023/02/01	37	45.34	8	45.54	45.50	29	4,585	0.63%
2023/01/31	8	44.69	7	44.88	44.85	1	4,618	0.02%
2023/01/30	3	43.53	16	43.62	44.50	-13	4,570	-0.28%
2023/01/13	0.1	41.90	0	0.00	41.80	0.1	4,593	0.00%
2023/01/12	3	42.58	15	42.64	42.55	-12	4,600	-0.26%
2023/01/11	1	43.60	0	0.00	43.40	1	4,613	0.02%
2023/01/10	4	43.50	1	43.80	43.90	3	4,666	0.06%
2023/01/09	25	44.23	2	43.88	44.25	23	4,683	0.49%
2023/01/06	0	0.00	11	42.54	42.50	-11	4,652	-0.24%
2023/01/05	5	41.94	0	0.00	41.65	5	4,758	0.11%
2023/01/04	1	41.50	2	41.58	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	3	41.08	41.45	-3	4,896	-0.06%
2022/12/30	2	41.38	0	0.00	40.80	2	4,942	0.04%
2022/12/29	1	40.45	0	0.00	41.00	1	5,014	0.02%
2022/12/28	3	41.15	1	40.70	40.75	2	5,203	0.04%
2022/12/23	1	41.80	11	41.69	41.80	-10	5,471	-0.18%
2022/12/22	13	42.32	0	0.00	41.95	13	5,563	0.23%
2022/12/21	10	42.00	0	0.00	41.65	10	5,752	0.17%
2022/12/20	15	41.98	0	0.00	41.85	15	6,069	0.25%
2022/12/19	1	43.45	0	0.00	43.40	1	6,280	0.02%
2022/12/16	4	43.84	2	43.95	43.65	2	6,368	0.03%
2022/12/15	2	44.75	0	0.00	44.60	2	6,395	0.03%
2022/12/14	10	44.80	0	0.00	44.80	10	6,467	0.15%
2022/12/13	1	44.10	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	3	44.78	4	44.94	44.25	-1	6,550	-0.02%
2022/12/08	5	44.85	2	44.60	44.85	3	6,563	0.05%
2022/12/07	0	0.00	8	45.00	44.75	-8	6,595	-0.12%
2022/12/06	10	46.40	8	47.13	46.00	2	6,609	0.03%
2022/12/05	2	47.78	1	47.65	47.70	1	6,613	0.02%
2022/12/02	4	47.81	2	47.60	47.60	2	6,622	0.03%
2022/12/01	7	47.29	4	47.81	47.70	3	6,644	0.05%
2022/11/30	0	0.00	1	45.95	45.95	-1	6,594	-0.02%
2022/11/29	2	44.95	0	0.00	45.20	2	6,728	0.03%
2022/11/28	0	0.00	2	45.90	45.55	-2	6,740	-0.03%
2022/11/24	0	0.00	2.1	46.37	46.50	-2.1	6,820	-0.03%
2022/11/23	0	0.00	1	45.90	45.20	-1	6,795	-0.01%
2022/11/21	0	0.00	3	46.25	45.85	-3	7,128	-0.04%
2022/11/18	2	45.70	4	45.73	45.65	-2	7,432	-0.03%
2022/11/17	2	46.28	1	45.90	46.20	1	7,423	0.01%
2022/11/16	0	0.00	8	46.02	46.10	-8	7,464	-0.11%
2022/11/15	1	45.60	6	45.70	46.00	-5	7,430	-0.07%
2022/11/14	4	45.05	0	0.00	45.00	4	7,468	0.05%
2022/11/11	8	44.97	11.1	44.93	44.75	-3.1	7,530	-0.04%
2022/11/10	5	43.74	11	43.65	43.80	-6	7,430	-0.08%
2022/11/09	1	43.00	8	42.98	43.00	-7	7,527	-0.09%
2022/11/08	13	42.31	12	42.35	42.25	1	7,570	0.01%
2022/11/07	20	41.92	14	42.28	42.35	6	7,805	0.08%
2022/11/04	14	41.96	14	41.71	42.20	0	8,032	0.00%
2022/11/03	12	41.28	25	41.09	41.40	-13	8,027	-0.16%
2022/11/02	16	40.88	24	40.81	41.00	-8	8,098	-0.10%
2022/11/01	22	40.14	5	40.30	40.20	17	8,034	0.21%
2022/10/31	7	39.88	4	39.85	39.90	3	8,129	0.04%
2022/10/28	6	39.05	2	39.70	39.05	4	8,131	0.05%
2022/10/27	13	39.72	21	39.08	39.95	-8	8,121	-0.10%
2022/10/26	3	38.02	5	38.05	37.60	-2	8,063	-0.02%
2022/10/25	3	38.63	3	38.77	38.30	0	8,072	0.00%
2022/10/24	8	39.73	8	39.62	38.95	0	8,111	0.00%
2022/10/21	1	38.65	1	38.60	39.05	0	8,078	0.00%
2022/10/20	2	38.80	1	39.30	38.70	1	8,089	0.01%
2022/10/19	5	39.54	2	39.75	39.00	3	8,105	0.04%
2022/10/18	3	39.68	3	40.07	39.55	0	8,090	0.00%
2022/10/17	3	37.72	2	38.15	39.80	1	8,162	0.01%
2022/10/14	1	38.05	1	38.25	38.95	0	8,231	0.00%
2022/10/13	6	37.55	1	36.40	36.40	5	8,282	0.06%
2022/10/12	3	38.49	3	38.83	38.70	0	8,242	0.00%
2022/10/11	9	38.50	4	38.71	38.40	5	8,291	0.06%
2022/10/07	3	40.57	1	40.60	40.60	2	8,336	0.02%
2022/10/06	2	41.08	3	40.93	41.10	-1	8,352	-0.01%
2022/10/05	27	41.24	28.1	41.61	40.80	-1.1	8,345	-0.01%
2022/10/04	2.1	39.84	3	39.78	39.90	-0.9	8,311	-0.01%
2022/10/03	4	38.51	2	38.73	38.60	2	8,391	0.02%
2022/09/30	2	38.05	3	38.57	39.45	-1	8,407	-0.01%
2022/09/29	1	38.69	0	0.00	38.30	1	8,428	0.01%
2022/09/28	19	38.68	14	38.27	37.90	5	8,439	0.06%
2022/09/27	8.2	38.32	7	39.35	40.30	1.2	8,331	0.01%
2022/09/26	9	40.71	1	41.55	40.15	8	8,083	0.10%
2022/09/23	21.2	45.98	25	44.59	44.60	-3.8	7,976	-0.05%
2022/09/22	2	44.55	2	45.55	45.80	0	7,992	0.00%
2022/09/21	8	45.53	32	45.56	45.35	-24	7,978	-0.30%
2022/09/19	2	47.08	8	47.24	46.80	-6	8,015	-0.07%
2022/09/16	1	47.80	1	47.55	47.25	0	8,045	0.00%
2022/09/15	2	48.68	2	48.38	48.25	0	8,114	0.00%
2022/09/14	2	47.95	2	48.20	48.80	0	8,186	0.00%
2022/09/13	5	49.35	7	49.14	48.90	-2	8,228	-0.02%
2022/09/12	33	49.24	2	49.38	49.30	31	8,309	0.37%
2022/09/08	3	47.83	2	47.85	48.00	1	8,404	0.01%
2022/09/06	2	47.78	21	47.58	47.30	-19	8,494	-0.22%
2022/09/05	9	49.15	10	49.05	48.50	-1	8,483	-0.01%
2022/09/02	3	51.50	1	51.00	51.00	2	8,479	0.02%
2022/09/01	9	51.22	2	51.00	51.10	7	8,484	0.08%
2022/08/31	23	51.67	10	51.70	52.20	13	8,464	0.15%
2022/08/30	8	51.84	1	52.00	52.00	7	8,477	0.08%
2022/08/29	2	50.80	27	50.61	50.70	-25	8,441	-0.30%
2022/08/26	40	53.81	3	53.43	52.70	37	8,393	0.44%
2022/08/25	14	52.92	26	53.30	53.60	-12	8,176	-0.15%
2022/08/24	1	50.90	2	50.95	50.30	-1	7,970	-0.01%
2022/08/23	0	0.00	5	50.30	50.70	-5	8,204	-0.06%
2022/08/22	2	51.00	11	50.97	50.80	-9	8,484	-0.11%
2022/08/19	13	51.98	12	51.98	51.60	1	8,626	0.01%
2022/08/18	6	50.62	10	51.45	51.50	-4	8,886	-0.05%
2022/08/17	7	51.13	5	51.12	50.90	2	8,984	0.02%
2022/08/16	14	51.21	24	51.38	51.00	-10	9,064	-0.11%
2022/08/15	13	50.13	7	50.08	50.20	6	8,954	0.07%
2022/08/12	31	50.57	34	50.39	50.30	-3	8,964	-0.03%
2022/08/11	34	49.11	16.7	49.61	49.60	17.3	8,792	0.20%
2022/08/10	1	46.75	1	47.50	47.60	0	8,698	0.00%
2022/08/09	14	47.25	8	47.10	47.10	6	8,845	0.07%
2022/08/08	4.8	45.84	1	45.80	45.95	3.8	9,344	0.04%
2022/08/05	2	45.75	15	46.01	46.50	-13	9,800	-0.13%
2022/08/04	19	44.23	1	44.10	45.30	18	9,801	0.18%
2022/08/03	4	45.05	15	45.26	45.10	-11	9,954	-0.11%
2022/08/02	8.4	45.72	4	45.49	45.45	4.4	10,187	0.04%
2022/08/01	9	47.32	8	47.26	47.15	1	10,426	0.01%
2022/07/29	4	47.86	8	48.01	47.75	-4	10,543	-0.04%
2022/07/28	6	47.59	5	47.30	47.00	1	10,780	0.01%
2022/07/27	3	46.75	4	46.28	47.15	-1	10,957	-0.01%
2022/07/26	5	46.03	20	46.21	45.90	-15	10,981	-0.14%
2022/07/25	0	0.00	2	47.45	47.55	-2	11,009	-0.02%
2022/07/22	14	48.46	2	48.20	48.10	12	11,136	0.11%
2022/07/21	10	48.53	6.2	48.34	48.95	3.8	11,207	0.03%
2022/07/20	7	47.60	6.1	47.93	47.25	0.9	11,225	0.01%
2022/07/19	3.3	46.54	1	46.65	46.55	2.3	11,345	0.02%
2022/07/18	25	47.83	47.5	48.10	48.20	-22.5	11,402	-0.20%
2022/07/15	24	47.22	2	47.35	47.55	22	11,364	0.19%
2022/07/14	3	45.80	1.1	45.53	46.15	2	11,335	0.02%
2022/07/13	12.1	45.74	1	45.30	44.80	11.1	11,443	0.10%
2022/07/12	10	45.00	0	0.00	44.00	10	11,600	0.09%
2022/07/11	5	47.12	1.1	47.98	47.30	4	11,749	0.03%
2022/07/08	8	46.34	0	0.00	46.40	8	11,789	0.07%
2022/07/06	3	44.13	15	44.26	43.30	-12	12,100	-0.10%
2022/07/05	11	45.64	8	45.02	46.00	3	12,371	0.02%
2022/07/04	3	44.67	7	44.86	44.55	-4	12,364	-0.03%
2022/07/01	5.1	46.05	20	46.15	45.05	-15	12,365	-0.12%
2022/06/30	3	48.15	2	48.05	48.05	1	12,273	0.01%
2022/06/29	1	50.60	0	0.00	50.50	1	12,324	0.01%
2022/06/27	8	52.26	7	52.11	52.40	1	12,592	0.01%
2022/06/24	10	50.19	5	50.76	50.50	5	12,776	0.04%
2022/06/23	11	50.12	15	50.39	49.95	-4	13,229	-0.03%
2022/06/22	11	52.29	11	50.71	50.20	0	14,000	0.00%
2022/06/21	7.2	51.64	6	51.37	52.40	1.2	14,530	0.01%
2022/06/20	5	51.20	33	51.42	50.20	-28	14,839	-0.19%
2022/06/17	11.4	53.05	9	52.63	52.60	2.4	14,885	0.02%
2022/06/16	37.1	55.98	172	55.58	54.60	-134.9	14,888	-0.91%	大賣/鉅額交易
2022/06/15	7.1	57.42	0	0.00	57.00	7.1	14,993	0.05%
2022/06/14	4.1	57.39	0	0.00	58.40	4.1	15,309	0.03%
2022/06/13	1.1	58.94	10	57.86	57.70	-9	15,378	-0.06%
2022/06/10	3	60.70	1	60.20	60.50	2	15,371	0.01%
2022/06/09	10.2	61.00	10	61.20	61.00	0.2	15,626	0.00%
2022/06/08	2	61.30	1	61.10	60.80	1	15,664	0.01%
2022/06/07	4	61.10	0	0.00	61.30	4	15,905	0.03%
2022/06/02	16	61.68	15	61.73	61.60	1	16,288	0.01%
2022/06/01	4	61.75	14	61.64	61.60	-10	16,483	-0.06%
2022/05/31	21	62.44	21	62.56	62.30	0	16,488	0.00%
2022/05/30	19	62.36	17	62.28	62.00	2	16,441	0.01%
2022/05/27	7	60.94	8	60.99	60.70	-1	16,268	-0.01%
2022/05/26	34	60.48	19	60.59	60.00	15	16,175	0.09%
2022/05/25	2	58.10	8	59.41	59.80	-6	15,883	-0.04%
2022/05/24	4	58.25	6	58.53	57.50	-2	15,892	-0.01%
2022/05/23	10	60.03	8	59.86	59.40	2	15,785	0.01%
2022/05/20	5	59.32	17	59.47	59.60	-12	15,830	-0.08%
2022/05/19	2	58.60	5	59.34	59.60	-3	15,801	-0.02%
2022/05/18	18	59.79	16	59.89	59.30	2	15,781	0.01%
2022/05/17	64	59.01	19	59.15	60.10	45	15,738	0.29%
2022/05/16	119	59.17	23	59.67	58.60	96	15,715	0.61%	大買/
2022/05/13	23	59.38	38	59.08	59.70	-15	15,340	-0.10%
2022/05/12	9.3	56.05	3	55.97	55.50	6.3	15,166	0.04%
2022/05/11	10	57.44	10	57.44	56.90	0	15,825	0.00%
2022/05/10	10.6	56.21	9.1	56.10	58.00	1.5	16,239	0.01%
2022/05/09	23	56.93	25.1	57.08	56.60	-2.1	16,322	-0.01%
2022/05/06	36	55.37	6	55.52	55.50	30	16,342	0.18%
2022/05/05	9	57.49	19	57.52	57.80	-10	16,717	-0.06%
2022/05/04	6.2	56.00	4	56.13	55.60	2.2	16,714	0.01%
2022/05/03	16	55.44	19	55.30	55.50	-3	16,822	-0.02%
2022/04/29	14.1	54.95	4	55.05	54.30	10.1	17,101	0.06%
2022/04/28	11	54.02	12	55.04	54.70	-1	17,318	-0.01%
2022/04/27	24	52.27	35	52.63	53.80	-11	17,354	-0.06%
2022/04/26	15	55.05	18	55.35	54.70	-3	17,287	-0.02%
2022/04/25	8	54.73	14	54.66	54.20	-6	17,357	-0.03%
2022/04/22	16	58.66	1	58.20	57.90	15	17,523	0.09%
2022/04/21	2	59.75	20.1	59.87	59.90	-18.1	17,766	-0.10%
2022/04/20	1	59.60	3	59.43	58.90	-2	18,011	-0.01%
2022/04/19	11	60.26	4	60.40	59.30	7	18,412	0.04%
2022/04/18	29	59.48	2	59.70	59.00	27	18,403	0.15%
2022/04/15	6.4	59.25	12	58.75	58.40	-5.7	18,432	-0.03%
2022/04/14	11	61.04	5	61.28	60.80	6	18,655	0.03%
2022/04/13	5	62.04	5	62.04	62.40	0	18,634	0.00%
2022/04/12	7.1	61.80	3	61.30	60.90	4.1	18,821	0.02%
2022/04/11	36.5	63.81	29	63.53	62.60	7.5	18,728	0.04%
2022/04/08	5.1	68.02	5	68.10	68.00	0.1	18,893	0.00%
2022/04/07	3	68.43	6	68.12	68.00	-3	18,970	-0.02%
2022/04/06	4	68.60	9	69.30	69.40	-5	19,232	-0.03%
2022/04/01	4.4	67.69	2	68.20	69.00	2.4	19,662	0.01%
2022/03/31	6	69.13	0.4	69.30	68.90	5.6	19,841	0.03%
2022/03/30	9	70.20	21	69.71	69.80	-12	19,946	-0.06%
2022/03/29	24	69.88	9	69.72	70.00	15	20,416	0.07%
2022/03/28	56	69.20	11.2	69.41	70.50	44.8	20,327	0.22%
2022/03/25	42	72.05	13	72.39	71.10	29	20,092	0.14%
2022/03/24	23	76.44	10.5	75.80	76.30	12.5	19,374	0.06%
2022/03/23	8	78.34	17.5	78.73	79.00	-9.5	19,064	-0.05%
2022/03/22	9	76.94	39	76.80	77.20	-30	19,631	-0.15%
2022/03/21	18.1	76.17	9	76.13	75.80	9.1	19,753	0.05%
2022/03/18	16	74.99	12	74.95	75.30	4	20,122	0.02%
2022/03/17	23	73.55	29	74.18	74.90	-6	20,327	-0.03%
2022/03/16	9	71.08	12.1	70.87	70.40	-3.1	20,662	-0.02%
2022/03/15	4	70.50	24	71.06	70.20	-20	21,408	-0.09%
2022/03/14	7	72.66	14	73.19	72.50	-7	23,269	-0.03%
2022/03/11	5	70.90	3	70.27	71.40	2	23,531	0.01%
2022/03/10	14	71.67	20	71.84	71.70	-6	24,096	-0.02%
2022/03/09	9	68.93	2.3	68.94	68.60	6.8	24,579	0.03%
2022/03/08	24.5	69.39	51.5	68.55	68.10	-27	25,744	-0.10%
2022/03/07	13.2	72.25	10.3	72.27	72.00	2.9	27,870	0.01%
2022/03/04	3	77.13	6	76.55	76.50	-3	30,560	-0.01%
2022/03/03	6	77.40	18	77.46	77.40	-12	32,162	-0.04%
2022/03/02	7	75.63	29	75.21	76.30	-22	33,425	-0.07%
2022/03/01	22	74.45	7	74.74	75.20	15	35,505	0.04%
2022/02/25	26	72.33	20	72.58	72.40	6	37,159	0.02%
2022/02/24	26.1	72.47	23	73.20	71.50	3.1	37,706	0.01%
2022/02/23	14	75.36	3	75.50	75.80	11	38,556	0.03%
2022/02/22	18	75.08	18	75.28	74.90	0	38,753	0.00%
2022/02/21	12	77.50	2	77.80	77.30	10	38,827	0.03%
2022/02/18	12	77.12	15	77.67	78.30	-3	39,120	-0.01%
2022/02/17	31	77.24	14	76.86	77.00	17	39,815	0.04%
2022/02/16	22	78.94	7	78.83	78.10	15	39,830	0.04%
2022/02/15	28.2	78.21	14	78.58	77.80	14.2	40,095	0.04%
2022/02/14	14	78.13	28	78.04	77.80	-14	40,215	-0.03%
2022/02/11	17	79.79	30	78.97	79.70	-13	40,771	-0.03%
2022/02/10	25.2	76.98	43.1	77.71	78.10	-17.9	40,750	-0.04%
2022/02/09	37	74.82	9	75.04	74.70	28	40,664	0.07%
2022/02/08	15.1	72.84	6	73.00	73.00	9.1	41,039	0.02%
2022/02/07	7.2	72.52	2	72.60	73.40	5.2	40,868	0.01%
2022/01/26	3	74.90	1	76.00	76.80	2	40,695	0.00%
2022/01/25	3	75.27	9	76.03	75.40	-6	41,051	-0.01%
2022/01/24	35	75.22	44	73.87	75.30	-9	41,508	-0.02%
2022/01/21	27.2	74.72	4	75.18	73.10	23.2	41,929	0.06%
2022/01/20	10	76.21	12	76.19	77.60	-2	41,885	0.00%
2022/01/19	5	77.32	5	77.44	77.10	0	41,826	0.00%
2022/01/18	19	79.21	6	79.68	78.60	13	41,937	0.03%
2022/01/17	10	79.00	10	78.98	79.30	0	41,950	0.00%
2022/01/14	38.3	77.27	13	77.50	78.10	25.3	42,033	0.06%
2022/01/13	39	79.32	48	79.87	79.60	-9	42,427	-0.02%
2022/01/12	14	79.69	4	80.78	78.20	10	42,420	0.02%
2022/01/11	3	79.47	6	79.12	78.30	-3	42,167	-0.01%
2022/01/10	10	78.88	5	79.96	80.00	5	42,243	0.01%
2022/01/07	20.1	79.40	8	79.45	78.50	12.1	42,337	0.03%
2022/01/06	12	81.93	6	82.25	82.90	6	41,989	0.01%
2022/01/05	30	84.33	14	83.60	82.50	16	42,144	0.04%
2022/01/04	37	85.36	45	85.31	85.50	-8	42,220	-0.02%
2022/01/03	36	86.16	31	85.59	84.80	5	42,114	0.01%
2021/12/30	15	85.54	17.7	85.22	85.50	-2.7	42,011	-0.01%
2021/12/29	31	85.21	23	85.44	85.00	8	42,044	0.02%
2021/12/28	18	84.92	23	84.90	84.20	-5	41,934	-0.01%
2021/12/27	13	84.51	14	84.34	84.70	-1	41,756	0.00%
2021/12/24	37	83.59	44	83.18	82.50	-7	41,692	-0.02%
2021/12/23	30	83.59	30	84.17	83.20	0	41,679	0.00%
2021/12/22	6	81.70	4	81.48	81.00	2	41,410	0.00%
2021/12/21	5.1	81.17	27	81.13	81.20	-21.9	41,428	-0.05%
2021/12/20	2	82.85	1	82.50	82.20	1	41,361	0.00%
2021/12/17	25.2	82.91	7	82.67	82.40	18.2	41,536	0.04%
2021/12/16	71	85.13	44.2	85.04	84.50	26.8	41,773	0.06%
2021/12/15	12.3	81.66	6	81.78	81.80	6.3	41,044	0.02%
2021/12/14	12.2	80.94	24	81.10	81.60	-11.8	41,013	-0.03%
2021/12/13	17.3	83.76	7	82.97	82.80	10.3	40,747	0.03%
2021/12/10	14	85.02	20	85.41	84.90	-6	40,474	-0.01%
2021/12/09	33	86.01	30	85.98	84.60	3	39,901	0.01%
2021/12/08	87	87.75	136	87.93	88.40	-49	39,235	-0.12%	大賣/
2021/12/07	14	83.36	14	83.69	84.30	0	37,600	0.00%
2021/12/06	48.3	84.33	26	83.36	83.30	22.3	37,365	0.06%
2021/12/03	24	86.21	13	85.63	86.50	11	37,287	0.03%
2021/12/02	77	85.82	62.7	86.26	85.40	14.3	37,252	0.04%
2021/12/01	54	85.84	84.6	85.72	86.70	-30.6	36,316	-0.08%
2021/11/30	112	85.36	72.1	85.46	81.80	39.9	34,565	0.12%	大買/
2021/11/29	57	81.52	87	82.27	84.90	-30	32,731	-0.09%
2021/11/26	41	78.08	25	77.73	77.20	16	31,324	0.05%
2021/11/25	44.3	77.33	57	78.07	79.70	-12.7	30,253	-0.04%
2021/11/24	14	75.88	53	76.19	76.40	-39	28,302	-0.14%
2021/11/23	22	69.78	34	69.88	69.50	-12	27,223	-0.04%
2021/11/22	11	70.52	33	69.84	71.20	-22	27,501	-0.08%
2021/11/19	7.1	67.61	11	67.88	67.30	-3.9	27,702	-0.01%
2021/11/18	15	68.30	4	67.95	67.70	11	27,758	0.04%
2021/11/17	11	68.40	15	68.87	68.90	-4	27,904	-0.01%
2021/11/16	26	68.98	27	70.03	68.20	-1	27,849	0.00%
2021/11/15	4	67.48	6.2	67.70	67.40	-2.2	27,355	-0.01%
2021/11/12	24	67.68	16	67.41	66.80	8	27,411	0.03%
2021/11/11	22	68.86	9	69.37	68.60	13	27,191	0.05%
2021/11/10	26	69.92	23	69.83	69.60	3	27,049	0.01%
2021/11/09	16	68.87	62	68.75	68.30	-46	26,377	-0.17%
2021/11/08	7	67.11	3	67.60	66.60	4	25,834	0.02%
2021/11/05	7	67.06	45.1	68.50	66.30	-38.1	25,599	-0.15%
2021/11/04	2	64.90	23.1	64.73	64.70	-21.1	25,211	-0.08%
2021/11/03	10	64.84	9	64.21	64.10	1	25,388	0.00%
2021/11/02	47	67.01	28	66.25	65.50	19	25,396	0.07%
2021/11/01	39	67.61	57.7	67.49	68.00	-18.7	25,138	-0.07%
2021/10/29	29.1	64.55	51.1	64.47	64.20	-22	24,825	-0.09%
2021/10/28	7	62.43	6	62.62	61.60	1	24,286	0.00%
2021/10/27	20	61.85	7.1	62.07	62.10	12.9	24,335	0.05%
2021/10/26	7.4	61.82	2	61.85	61.20	5.4	24,811	0.02%
2021/10/25	19	61.17	4	61.18	61.60	15	25,087	0.06%
2021/10/22	28	61.93	23	61.58	62.00	5	25,756	0.02%
2021/10/21	20.2	60.29	29.3	61.59	60.50	-9	26,940	-0.03%
2021/10/20	21.1	58.58	7	58.87	58.30	14.1	27,151	0.05%
2021/10/19	9	57.59	5	57.23	57.10	4	27,572	0.01%
2021/10/18	19.1	57.45	4.1	57.41	56.80	15	28,329	0.05%
2021/10/15	6	57.98	5	58.42	58.80	1	28,865	0.00%
2021/10/14	3	55.40	3	55.70	55.10	0	29,007	0.00%
2021/10/13	2.2	56.75	6	56.32	54.90	-3.8	29,386	-0.01%
2021/10/12	20	58.34	2	57.90	57.70	18	29,393	0.06%
2021/10/08	6	61.00	5	60.92	61.30	1	29,452	0.00%
2021/10/07	25	61.46	16	61.99	62.10	9	29,875	0.03%
2021/10/06	9.6	59.50	4	58.50	58.50	5.6	31,380	0.02%
2021/10/05	15	58.11	9	59.50	60.40	6	32,249	0.02%
2021/10/04	9	60.10	13	60.24	58.20	-4	32,428	-0.01%
2021/10/01	24	60.88	17	60.62	60.50	7	33,205	0.02%
2021/09/30	5.4	62.92	6	63.55	63.60	-0.6	34,625	0.00%
2021/09/29	20	64.31	4	62.83	63.20	16	34,630	0.05%
2021/09/28	16	67.11	8	68.11	67.10	8	34,636	0.02%
2021/09/27	18	69.18	14	68.47	68.10	4	34,805	0.01%
2021/09/24	18.2	69.92	10	69.05	69.00	8.2	35,209	0.02%
2021/09/23	13	70.59	7	69.86	69.60	6	35,387	0.02%
2021/09/22	3	68.17	8	68.68	69.30	-5	35,842	-0.01%
2021/09/17	31	68.45	22	68.60	69.40	9	36,073	0.02%
2021/09/16	12	68.80	28	69.00	69.00	-16	36,748	-0.04%
2021/09/15	6	67.20	6	67.42	67.10	0	37,667	0.00%
2021/09/14	16.1	68.36	13	68.41	68.10	3.1	39,322	0.01%
2021/09/13	2	68.55	3	69.23	68.30	-1	40,604	0.00%
2021/09/10	21	68.03	16	68.78	69.30	5	41,229	0.01%
2021/09/09	11	66.81	12.1	66.86	67.00	-1.1	43,160	0.00%
2021/09/08	25	65.70	9	65.68	65.00	16	43,523	0.04%
2021/09/07	54.1	68.56	30	70.04	68.60	24.1	43,238	0.06%
2021/09/06	5	70.80	28	70.80	70.60	-23	42,950	-0.05%
2021/09/03	21	71.31	34	71.08	72.00	-13	42,853	-0.03%
2021/09/02	31.2	71.83	58	71.92	68.80	-26.8	43,072	-0.06%
2021/09/01	3	69.50	5.2	70.15	70.70	-2.2	42,978	-0.01%
2021/08/31	16	70.04	24.1	70.17	70.40	-8.1	43,744	-0.02%
2021/08/30	12	69.94	8	69.53	69.60	4	43,580	0.01%
2021/08/27	43	70.62	39	69.16	68.70	4	43,718	0.01%
2021/08/26	15	69.77	23	69.98	70.20	-8	43,464	-0.02%
2021/08/25	41	68.44	40	68.33	68.70	1	42,798	0.00%
2021/08/24	4	65.33	3	64.57	64.60	1	41,825	0.00%
2021/08/23	12	64.32	10	64.60	64.90	2	41,991	0.00%
2021/08/20	8	62.14	20	62.38	62.00	-12	42,002	-0.03%
2021/08/19	11	60.99	5	61.30	60.00	6	42,029	0.01%
2021/08/18	8	59.50	4	59.70	60.30	4	42,809	0.01%
2021/08/17	6	58.05	16	58.79	56.00	-10	42,930	-0.02%
2021/08/16	6	59.50	9.1	59.65	59.20	-3.1	42,830	-0.01%
2021/08/13	6	61.58	29	60.01	59.80	-23	42,736	-0.05%
2021/08/12	17	62.22	3	63.17	63.00	14	42,761	0.03%
2021/08/11	19	63.08	16	61.95	63.00	3	42,854	0.01%
2021/08/10	19.8	64.08	9	63.74	62.70	10.8	42,903	0.03%
2021/08/09	18	66.57	11	66.95	65.50	7	43,104	0.02%
2021/08/06	16	69.61	2	69.60	69.30	14	43,250	0.03%
2021/08/05	7	71.13	4	71.33	71.60	3	43,441	0.01%
2021/08/04	4	69.95	8	71.29	69.70	-4	43,842	-0.01%
2021/08/03	18	69.46	17.2	69.37	69.00	0.8	43,935	0.00%
2021/08/02	34	69.50	23	69.45	68.70	11	44,212	0.02%
2021/07/30	25	71.51	22.3	71.82	69.80	2.7	44,358	0.01%
2021/07/29	18	70.83	26.1	69.39	71.80	-8.1	44,148	-0.02%
2021/07/28	37.1	68.12	21	66.90	67.60	16.1	44,340	0.04%
2021/07/27	108.1	73.00	96	73.75	71.70	12.1	44,608	0.03%	大買/
2021/07/26	60	71.55	69	71.22	71.20	-9	43,726	-0.02%
2021/07/23	48	69.50	22.1	69.20	67.90	25.9	43,313	0.06%
2021/07/22	53	69.29	63	69.89	69.30	-10	43,250	-0.02%
2021/07/21	28	67.48	46	67.50	66.40	-18	43,084	-0.04%
2021/07/20	20	66.00	10	66.06	65.10	10	44,059	0.02%
2021/07/19	11.8	66.23	31	67.06	67.10	-19.2	45,994	-0.04%
2021/07/16	29.5	65.64	35	65.86	65.10	-5.5	47,289	-0.01%
2021/07/15	28	65.73	15	65.53	65.50	13	50,274	0.03%
2021/07/14	26	67.05	39	67.04	66.50	-13	51,027	-0.03%
2021/07/13	147	69.85	135.2	69.50	67.10	11.8	50,995	0.02%	大買/大賣/
2021/07/12	65	66.20	83	66.51	67.70	-18	49,305	-0.04%
2021/07/09	14	64.31	22	64.46	63.90	-8	48,631	-0.02%
2021/07/08	49	65.29	23	64.66	64.20	26	49,415	0.05%
2021/07/07	32	62.90	62.2	63.58	65.70	-30.2	49,823	-0.06%
2021/07/06	6	61.55	12	61.17	60.70	-6	49,067	-0.01%
2021/07/05	35	62.18	13	61.98	62.00	22	50,883	0.04%
2021/07/02	8	60.31	12	60.33	61.30	-4	51,926	-0.01%
2021/07/01	19.1	59.59	20	59.79	58.80	-0.9	52,148	0.00%
2021/06/30	34.1	62.54	28	61.51	61.10	6.1	51,772	0.01%
2021/06/29	38	63.14	59	62.72	62.00	-21	51,477	-0.04%
2021/06/28	8	61.41	7	61.14	61.00	1	50,641	0.00%
2021/06/25	29	61.48	27	61.83	60.90	2	50,287	0.00%
2021/06/24	41.2	63.26	52.1	62.81	62.80	-10.9	49,465	-0.02%
2021/06/23	34	61.79	69.1	62.24	64.50	-35.1	48,366	-0.07%
2021/06/22	55	61.03	75	61.09	59.60	-20	46,598	-0.04%
2021/06/21	25	58.80	47	58.71	59.20	-22	45,198	-0.05%
2021/06/18	104.3	59.32	106	59.38	58.00	-1.7	44,400	0.00%	大買/大賣/
2021/06/17	20	54.76	49	55.12	56.50	-29	42,212	-0.07%
2021/06/16	16	54.03	7	53.77	53.20	9	41,615	0.02%
2021/06/15	17	54.71	34	53.91	54.50	-17	41,494	-0.04%
2021/06/11	23	54.17	12	54.30	53.70	11	41,405	0.03%
2021/06/10	24	55.75	30.1	55.53	55.10	-6.1	41,386	-0.01%
2021/06/09	21.1	54.75	22	54.84	54.50	-1	40,538	0.00%
2021/06/08	56	54.44	37	54.29	53.40	19	39,603	0.05%
2021/06/07	1	51.00	65	51.61	52.30	-64	38,610	-0.17%
2021/06/04	16	52.46	10.1	52.24	51.50	6	38,533	0.02%
2021/06/03	10	52.14	14.2	52.01	52.70	-4.2	38,248	-0.01%
2021/06/02	11	50.97	11	51.60	50.70	0	37,984	0.00%
2021/06/01	4	51.80	10	51.80	51.60	-6	37,889	-0.02%
2021/05/28	7	51.14	26	51.18	50.80	-19	37,541	-0.05%
2021/05/27	69	49.93	34	50.11	50.00	35	37,595	0.09%
2021/05/26	39	50.48	52	50.67	49.65	-13	38,069	-0.03%
2021/05/25	1	47.75	37.1	47.56	49.35	-36.1	37,991	-0.09%
2021/05/24	3	44.18	9	44.57	44.90	-6	37,818	-0.02%
2021/05/21	6	43.92	5	43.78	44.10	1	37,958	0.00%
2021/05/20	29	44.24	4	44.08	42.90	25	38,330	0.07%
2021/05/19	35	44.54	12	45.08	45.55	23	38,318	0.06%
2021/05/18	50.3	44.80	15	43.64	45.15	35.3	38,251	0.09%
2021/05/17	13.1	41.17	12	43.18	41.35	1.1	38,136	0.00%
2021/05/14	47	46.10	29	45.62	44.45	18	37,652	0.05%
2021/05/13	22	45.36	43	45.86	46.10	-21	37,223	-0.06%
2021/05/12	39	46.40	36	46.73	45.20	3	36,716	0.01%
2021/05/11	28.1	48.37	41	48.77	48.10	-13	35,969	-0.04%
2021/05/10	32	52.33	5	52.50	51.50	27	35,516	0.08%
2021/05/07	23	53.83	31	53.72	54.70	-8	35,156	-0.02%
2021/05/06	19	52.36	11	52.22	51.20	8	34,824	0.02%
2021/05/05	23	53.96	7	53.81	51.80	16	34,990	0.05%
2021/05/04	40	54.16	37.5	52.86	55.20	2.5	34,372	0.01%
2021/05/03	21	56.90	7	57.41	54.90	14	33,362	0.04%
2021/04/29	10	57.27	24.2	57.73	58.00	-14.2	32,885	-0.04%
2021/04/28	12	57.63	34	57.73	56.90	-22	32,626	-0.07%
2021/04/27	56	56.79	31	56.73	56.10	25	32,409	0.08%
2021/04/26	91	59.81	82	59.35	58.80	9	31,778	0.03%
2021/04/23	56	57.30	106	57.78	58.30	-50	30,344	-0.16%	大賣/
2021/04/22	105	56.52	93	56.07	53.00	12	29,151	0.04%	大買/
2021/04/21	152.5	56.85	139	57.35	56.40	13.5	27,746	0.05%	大買/大賣/
2021/04/20	18	51.17	58.3	51.85	52.90	-40.3	24,892	-0.16%
2021/04/19	52	47.89	75	48.26	48.15	-23	23,884	-0.10%
2021/04/16	20	46.33	10	46.31	46.15	10	23,470	0.04%
2021/04/15	29.1	46.23	26	46.38	46.50	3.1	23,342	0.01%
2021/04/14	68	47.05	32	47.08	46.55	36	23,124	0.16%
2021/04/13	56	49.88	89.1	50.91	48.20	-33.1	22,165	-0.15%
2021/04/12	48.1	49.52	50	49.42	48.60	-2	20,842	-0.01%
2021/04/09	175	49.13	184	49.02	48.55	-9	20,153	-0.04%	大買/大賣/
2021/04/08	16	47.03	97.4	46.53	48.00	-81.4	18,280	-0.45%
2021/04/07	36	43.24	44	43.51	43.65	-8	17,193	-0.05%
2021/04/06	16	42.31	18	42.01	42.45	-2	17,560	-0.01%
2021/04/01	13	41.80	6	41.68	41.75	7	17,712	0.04%
2021/03/31	19	41.90	7	42.03	42.20	12	17,669	0.07%
2021/03/30	3	41.45	13	41.34	41.25	-10	17,764	-0.06%
2021/03/29	8	41.53	11	41.44	41.60	-3	18,033	-0.02%
2021/03/26	2	41.03	4	41.05	41.15	-2	18,784	-0.01%
2021/03/25	1	41.05	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.05	0	0.00	41.00	1	19,006	0.01%
2021/03/23	9	41.66	5	41.35	41.15	4	19,321	0.02%
2021/03/22	3	41.52	2	41.63	41.60	1	19,501	0.01%
2021/03/19	1	41.40	5	41.55	41.55	-4	19,841	-0.02%
2021/03/18	11	42.59	1	42.65	42.20	10	20,037	0.05%
2021/03/17	15	43.23	4	43.26	43.00	11	20,750	0.05%
2021/03/16	31	42.23	69	42.68	43.30	-38	21,165	-0.18%
2021/03/15	37	41.47	1	41.60	41.55	36	23,087	0.16%
2021/03/12	15	41.46	7	41.05	41.25	8	24,180	0.03%
2021/03/11	28	40.94	10	40.83	41.15	18	25,079	0.07%
2021/03/10	30.1	40.46	1	40.35	40.30	29.1	27,227	0.11%
2021/03/09	17	40.68	18.3	40.86	40.80	-1.3	28,202	0.00%
2021/03/08	3	42.15	21	42.08	41.60	-18	28,620	-0.06%
2021/03/05	8.1	41.03	11	40.98	40.85	-3	29,173	-0.01%
2021/03/04	17	42.39	3	42.45	42.00	14	29,757	0.05%
2021/03/03	24	42.35	15	42.63	42.45	9	29,771	0.03%
2021/03/02	10	43.97	9	45.42	43.20	1	29,757	0.00%
2021/02/26	57	45.57	23	45.36	44.80	34	29,441	0.12%
2021/02/25	32	45.47	66.1	45.31	46.50	-34.1	28,947	-0.12%
2021/02/24	10	43.72	12	43.86	42.90	-2	28,334	-0.01%
2021/02/23	5	43.88	7	43.99	43.40	-2	28,170	-0.01%
2021/02/22	15.1	43.58	4	44.20	43.50	11.1	27,996	0.04%
2021/02/19	29.2	42.86	13	43.12	43.25	16.2	27,507	0.06%
2021/02/18	20	42.09	13.5	42.36	42.45	6.5	27,405	0.02%
2021/02/17	4	40.88	23	40.25	40.90	-19	27,170	-0.07%
2021/02/05	11	38.82	0	0.00	38.65	11	26,937	0.04%
2021/02/04	2	39.23	2	39.33	38.95	0	26,891	0.00%
2021/02/03	5	39.83	5	40.10	39.40	0	26,883	0.00%
2021/02/02	1	39.85	2	40.10	39.70	-1	26,830	0.00%
2021/02/01	8	38.86	2	38.80	39.00	6	26,794	0.02%
2021/01/29	8	40.13	4	40.24	40.00	4	26,700	0.01%
2021/01/28	5	40.99	1	41.10	41.00	4	26,567	0.02%
2021/01/27	17	41.19	37.1	41.93	41.45	-20.1	26,466	-0.08%
2021/01/26	5	39.93	1	39.95	40.20	4	25,920	0.02%
2021/01/25	9	40.11	3	40.15	40.40	6	25,874	0.02%
2021/01/22	13	40.11	11	39.84	40.45	2	25,767	0.01%
2021/01/21	14.1	39.19	2	39.88	38.35	12.1	25,526	0.05%
2021/01/20	22.2	40.90	1	42.60	39.20	21.2	25,271	0.08%
2021/01/19	6	43.35	8	43.27	42.95	-2	24,844	-0.01%
2021/01/18	4	42.71	1.1	43.59	43.45	2.9	24,675	0.01%
2021/01/15	28	44.55	115	44.60	43.85	-87	24,390	-0.36%	大賣/
2021/01/14	58	43.96	54	43.60	43.35	4	23,214	0.02%
2021/01/13	37	43.15	34	43.16	43.20	3	22,781	0.01%
2021/01/12	4	42.43	8	41.74	41.90	-4	22,334	-0.02%
2021/01/11	27	42.41	2	42.85	42.95	25	22,159	0.11%
2021/01/08	1	41.80	2	42.18	42.00	-1	22,102	0.00%
2021/01/07	6	42.29	5	42.35	42.00	1	22,321	0.00%
2021/01/06	3.1	41.03	12	41.40	41.55	-8.9	22,178	-0.04%
2021/01/05	7	41.59	9	42.17	42.25	-2	21,936	-0.01%
2021/01/04	3.1	42.02	31	42.35	41.80	-28	21,825	-0.13%
2020/12/31	7	43.04	21	42.85	42.80	-14	21,588	-0.06%
2020/12/30	15	43.93	10	43.91	43.65	5	21,398	0.02%
2020/12/29	47	43.83	41	44.16	43.90	6	21,047	0.03%
2020/12/28	9	42.32	34	41.43	42.65	-25	20,134	-0.12%
2020/12/25	1	42.45	9	41.99	41.70	-8	19,751	-0.04%
2020/12/24	2	42.30	3	42.28	42.20	-1	19,574	-0.01%
2020/12/23	44	42.89	17	42.40	42.60	27	19,383	0.14%
2020/12/22	114	43.37	110	42.86	41.80	4	19,094	0.02%	大買/大賣/
2020/12/21	3	40.00	97	40.84	41.50	-94	18,269	-0.51%
2020/12/18	11.1	41.24	46	41.43	41.10	-35	18,105	-0.19%
2020/12/17	17	41.21	53	41.27	41.10	-36	17,956	-0.20%
2020/12/16	15	42.51	12.4	42.67	42.50	2.6	17,643	0.01%
2020/12/15	29.1	42.90	14	42.51	41.60	15.1	17,424	0.09%
2020/12/14	16.1	44.12	13	43.57	43.40	3.1	17,103	0.02%
2020/12/11	58	44.53	49	44.46	44.25	9	16,861	0.05%
2020/12/10	26	44.90	41	45.16	44.05	-15	15,993	-0.09%
2020/12/09	115	46.93	101.2	46.68	45.70	13.8	15,207	0.09%	大買/大賣/
2020/12/08	189	45.49	80	45.07	45.70	109	13,020	0.84%	大買/鉅額交易
2020/12/07	90	44.16	30.3	43.61	43.05	59.7	11,934	0.50%
2020/12/04	124	43.51	92.1	43.65	44.30	31.9	11,044	0.29%	大買/
2020/12/03	29	41.72	81.1	41.45	42.55	-52.1	8,896	-0.59%
2020/12/02	36	38.91	28	39.12	38.70	8	8,094	0.10%
2020/12/01	45	38.89	82	38.98	38.70	-37	7,662	-0.48%
2020/11/30	89	38.38	100	38.54	37.75	-11	7,067	-0.16%
2020/11/27	21	36.01	25	36.24	36.20	-4	6,504	-0.06%
2020/11/26	3	35.90	44	36.14	36.25	-41	6,560	-0.62%
2020/11/25	34	35.27	38	35.28	35.25	-4	6,471	-0.06%
2020/11/24	21	35.86	53	36.17	35.40	-32	6,440	-0.50%
2020/11/23	19	35.71	49	35.68	35.95	-30	6,216	-0.48%
2020/11/20	1	34.05	9	34.29	34.35	-8	5,793	-0.14%
2020/11/19	7	33.84	21	34.05	33.85	-14	5,733	-0.24%
2020/11/18	7	33.45	36	33.26	33.40	-29	5,645	-0.51%
2020/11/17	39	33.81	19	33.44	33.50	20	5,675	0.35%
2020/11/16	1	33.15	16	33.11	33.15	-15	5,760	-0.26%
2020/11/13	1	32.85	2	32.70	32.80	-1	5,827	-0.02%
2020/11/12	0	0.00	2	32.60	32.55	-2	6,027	-0.03%
2020/11/11	3	32.92	4	33.00	32.85	-1	6,233	-0.02%
2020/11/09	2	32.60	1	32.55	32.55	1	6,280	0.02%
2020/11/06	3	32.82	3	33.05	32.40	0	6,308	0.00%
2020/11/05	1	32.70	24	32.88	32.70	-23	6,374	-0.36%
2020/11/04	16	32.62	2	32.60	32.60	14	6,454	0.22%
2020/11/03	12	32.65	3.1	32.80	32.90	8.9	6,647	0.13%
2020/11/02	12	32.30	4	32.46	32.50	8	6,846	0.12%
2020/10/30	2	32.05	0	0.00	31.65	2	6,946	0.03%
2020/10/29	3.1	32.00	10	31.95	32.35	-6.9	7,069	-0.10%
2020/10/28	6	33.28	0	0.00	32.85	6	7,182	0.08%
2020/10/27	6	33.33	3	33.38	33.40	3	7,980	0.04%
2020/10/26	27	33.62	1	33.55	33.55	26	8,108	0.32%
2020/10/23	21	33.94	15	33.90	33.90	6	8,170	0.07%
2020/10/22	16	34.41	15	34.80	34.20	1	8,650	0.01%
2020/10/21	4	34.09	1	34.40	34.00	3	8,799	0.03%
2020/10/19	1	34.50	10	34.70	34.50	-9	8,956	-0.10%
2020/10/16	26	34.97	8	35.19	34.50	18	8,991	0.20%
2020/10/15	14	35.73	28	35.77	35.60	-14	8,927	-0.16%
2020/10/14	2	34.10	8	34.08	34.25	-6	8,613	-0.07%
2020/10/13	2	33.45	2	33.43	33.45	0	8,718	0.00%
2020/10/12	5	33.60	0	0.00	33.50	5	8,986	0.06%
2020/10/08	1	34.50	0	0.00	34.20	1	9,028	0.01%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	1	34.45	0	0.00	34.25	1	9,169	0.01%
2020/10/05	0	0.00	1	34.40	34.10	-1	9,303	-0.01%
2020/09/29	1	34.05	0	0.00	33.75	1	9,617	0.01%
2020/09/28	1	33.90	1	34.45	33.90	0	9,959	0.00%
2020/09/25	10	33.70	3	33.15	33.25	7	10,610	0.07%
2020/09/22	12	34.50	0	0.00	34.55	12	11,169	0.11%
2020/09/21	25	35.25	6	35.18	34.90	19	11,158	0.17%
2020/09/18	5	35.90	1	35.75	35.75	4	11,133	0.04%
2020/09/17	0	0.00	10	35.85	36.10	-10	11,111	-0.09%
2020/09/16	12	35.73	12	35.58	35.45	0	10,976	0.00%
2020/09/15	6	35.36	8	35.56	35.30	-2	10,937	-0.02%
2020/09/14	1	35.10	1	35.35	35.10	0	11,011	0.00%
2020/09/11	7	35.16	2	35.25	35.05	5	11,033	0.05%
2020/09/10	16	35.78	7	35.64	35.45	9	11,042	0.08%
2020/09/09	5	35.56	3	35.38	35.90	2	11,088	0.02%
2020/09/08	4	35.43	5	35.21	35.25	-1	11,062	-0.01%
2020/09/07	25	36.55	17	36.57	35.50	8	11,222	0.07%
2020/09/04	3	35.60	7	35.56	36.00	-4	10,950	-0.04%
2020/09/03	17	35.70	13	35.46	35.35	4	10,853	0.04%
2020/09/02	30	35.07	15	35.43	35.60	15	10,878	0.14%
2020/09/01	13	34.83	2	34.93	34.85	11	11,131	0.10%
2020/08/31	2	34.60	2	34.90	34.80	0	10,967	0.00%
2020/08/28	5	34.39	1	34.05	34.40	4	10,840	0.04%
2020/08/27	7	34.85	3	34.82	35.15	4	10,857	0.04%
2020/08/26	3	33.87	0	0.00	33.90	3	10,986	0.03%
2020/08/25	12	33.60	0	0.00	33.60	12	11,005	0.11%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	1	33.65	0	0.00	33.65	1	11,014	0.01%
2020/08/20	12	32.94	28	32.64	33.00	-16	11,012	-0.15%
2020/08/19	11	35.99	9	35.79	35.65	2	10,851	0.02%
2020/08/18	21	36.91	16	36.93	36.45	5	10,844	0.05%
2020/08/17	30	36.66	32	36.21	36.85	-2	10,705	-0.02%
2020/08/14	14	35.43	3	35.33	35.40	11	10,541	0.10%
2020/08/13	5	36.03	4	35.56	35.20	1	10,583	0.01%
2020/08/12	1	35.55	1	35.50	35.55	0	10,578	0.00%
2020/08/11	16	35.44	13	35.99	35.40	3	10,619	0.03%
2020/08/10	55	35.38	10	36.01	35.20	45	10,633	0.42%
2020/08/07	18.1	36.14	20	36.40	35.75	-1.9	10,730	-0.02%
2020/08/06	9	37.28	11	37.18	37.45	-2	10,749	-0.02%
2020/08/05	2	37.40	21	37.15	36.90	-19	10,688	-0.18%
2020/08/04	37	36.97	37	37.21	37.10	0	10,597	0.00%
2020/08/03	27	36.97	14	36.76	36.85	13	10,564	0.12%
2020/07/31	95	37.11	76.1	37.38	37.15	18.9	10,441	0.18%
2020/07/30	5	35.74	3	36.02	36.35	2	9,654	0.02%
2020/07/29	16	35.61	0	0.00	35.50	16	9,631	0.17%
2020/07/28	60	35.98	48	36.42	35.65	12	9,736	0.12%
2020/07/27	12	35.12	35	35.11	35.25	-23	9,497	-0.24%
2020/07/24	6	34.51	3	35.13	34.25	3	9,370	0.03%
2020/07/23	6	35.17	5	35.50	34.85	1	9,367	0.01%
2020/07/22	2	35.20	10	35.05	35.05	-8	9,487	-0.08%
2020/07/21	11	34.99	11	34.87	34.85	0	9,454	0.00%
2020/07/20	15	34.26	16	34.60	34.50	-1	9,423	-0.01%
2020/07/17	17	35.46	10	34.85	34.85	7	9,443	0.07%
2020/07/16	23	35.16	98	35.15	35.60	-75	9,483	-0.79%
2020/07/15	0	0.00	15	33.98	34.20	-15	9,227	-0.16%
2020/07/14	35	33.58	13	33.60	33.50	22	9,231	0.24%
2020/07/13	6	34.24	17	34.31	34.30	-11	9,247	-0.12%
2020/07/10	29	35.87	2	35.88	35.55	27	9,270	0.29%
2020/07/09	63.1	36.92	17	36.92	36.70	46.1	9,162	0.50%
2020/07/08	18	37.18	12	37.55	37.20	6	9,011	0.07%
2020/07/07	46	37.08	42	37.06	37.00	4	8,909	0.04%
2020/07/06	15	38.65	37.1	38.68	38.55	-22.1	8,697	-0.25%
2020/07/03	36	35.50	160	35.41	36.45	-124	8,188	-1.51%	大賣/鉅額交易
2020/07/02	2	34.25	14	34.23	34.20	-12	7,697	-0.16%
2020/07/01	22	33.86	34	33.76	33.80	-12	7,699	-0.16%
2020/06/30	16	33.36	1	33.50	33.40	15	7,723	0.19%
2020/06/29	1	33.20	2	33.00	33.00	-1	7,759	-0.01%
2020/06/24	2	33.30	0	0.00	33.30	2	7,783	0.03%
2020/06/23	0	0.00	1	33.50	33.55	-1	7,879	-0.01%
2020/06/22	32	33.55	5	33.70	33.50	27	7,964	0.34%
2020/06/19	3.8	33.93	1	34.05	33.60	2.8	8,082	0.03%
2020/06/18	74.1	33.52	2	33.48	33.50	72.1	8,038	0.90%
2020/06/17	19	33.78	9	33.75	33.75	10	8,047	0.12%
2020/06/16	6	33.97	12	34.12	33.95	-6	8,149	-0.07%
2020/06/15	16	33.63	1	33.55	33.30	15	8,200	0.18%
2020/06/12	11	33.39	34.1	34.06	34.15	-23.1	8,265	-0.28%
2020/06/11	23	32.89	4	33.21	32.75	19	8,149	0.23%
2020/06/10	13	33.80	1	33.55	33.70	12	8,183	0.15%
2020/06/09	10	34.30	7	33.93	33.90	3	8,370	0.04%
2020/06/08	24	34.79	27	34.97	34.85	-3	8,405	-0.04%
2020/06/05	18	33.94	6	34.05	33.90	12	8,023	0.15%
2020/06/04	4	33.71	1	33.60	33.60	3	8,147	0.04%
2020/06/03	7	34.31	43	34.19	34.15	-36	8,189	-0.44%
2020/06/02	10	34.58	34	34.48	34.55	-24	8,115	-0.30%
2020/06/01	0	0.00	2	33.35	33.60	-2	7,927	-0.03%
2020/05/29	1	33.00	2	33.10	32.75	-1	7,968	-0.01%
2020/05/28	4	33.40	5	33.51	33.10	-1	8,140	-0.01%
2020/05/27	1	33.10	0	0.00	33.20	1	8,364	0.01%
2020/05/26	2	34.00	6	33.73	33.50	-4	8,744	-0.05%
2020/05/25	0	0.00	8	33.06	33.70	-8	8,973	-0.09%
2020/05/22	4	32.94	17	32.95	32.60	-13	8,967	-0.14%
2020/05/21	1	33.65	1	33.55	33.65	0	8,967	0.00%
2020/05/20	22	33.63	8	33.54	33.55	14	9,054	0.15%
2020/05/19	4	33.06	4	33.03	33.20	0	9,104	0.00%
2020/05/18	9	32.83	6	32.83	32.40	3	9,309	0.03%
2020/05/15	8	33.80	5	33.73	33.45	3	9,366	0.03%
2020/05/14	17	34.28	9	33.96	33.70	8	9,582	0.08%
2020/05/13	23	34.05	8	34.19	34.40	15	9,598	0.16%
2020/05/12	22	33.59	61	33.82	33.40	-39	9,448	-0.41%
2020/05/11	12.1	33.00	60	33.05	33.05	-47.9	9,464	-0.51%
2020/05/08	22	33.10	14	33.49	32.70	8	9,395	0.09%
2020/05/07	3	32.63	27	32.86	32.70	-24	9,277	-0.26%
2020/05/06	85	32.58	1	32.60	32.35	84	9,233	0.91%
2020/05/05	4	32.93	40	32.88	32.55	-36	9,207	-0.39%
2020/05/04	29	32.69	27.1	32.77	32.85	1.9	9,141	0.02%
2020/04/30	43	32.27	24	31.90	32.70	19	8,989	0.21%
2020/04/29	10	30.90	5	31.05	30.90	5	8,825	0.06%
2020/04/28	0	0.00	1	31.00	30.95	-1	8,819	-0.01%
2020/04/27	20	30.30	12	30.48	30.70	8	8,850	0.09%
2020/04/23	1	29.30	0	0.00	29.30	1	8,710	0.01%
2020/04/22	2	28.80	5	28.66	29.05	-3	8,702	-0.03%
2020/04/21	2	29.25	5	29.68	28.75	-3	8,808	-0.03%
2020/04/20	5	29.15	2	28.70	29.00	3	8,715	0.03%
2020/04/17	0	0.00	7	29.01	28.80	-7	8,765	-0.08%
2020/04/16	11	29.20	13	29.04	29.10	-2	8,703	-0.02%
2020/04/15	30	28.99	26	29.03	29.05	4	8,664	0.05%
2020/04/14	5	28.64	14	28.63	28.65	-9	8,655	-0.10%
2020/04/13	2	28.15	16	28.26	28.00	-14	8,677	-0.16%
2020/04/10	13	28.28	2	28.13	28.30	11	8,761	0.13%
2020/04/09	12	29.00	24.1	29.06	28.45	-12.1	9,015	-0.13%
2020/04/08	34	28.13	26	28.63	28.90	8	9,001	0.09%
2020/04/07	21	27.25	5	27.16	27.30	16	8,905	0.18%
2020/04/06	3	26.50	8	26.49	26.60	-5	9,145	-0.05%
2020/04/01	9	26.17	4	26.10	26.15	5	9,526	0.05%
2020/03/31	0	0.00	54	25.76	25.95	-54	9,491	-0.57%
2020/03/30	3	24.88	1	24.95	25.70	2	9,638	0.02%
2020/03/27	4	25.89	6	26.42	25.60	-2	9,646	-0.02%
2020/03/26	6	25.94	19	25.78	26.05	-13	9,570	-0.14%
2020/03/25	104	25.87	28	25.98	26.00	76	9,519	0.80%	大買/
2020/03/23	1	22.65	52	22.67	22.60	-51	9,873	-0.52%
2020/03/20	27	24.24	15.1	24.19	24.30	11.9	10,014	0.12%
2020/03/19	41.1	23.05	4	23.56	22.55	37.1	10,038	0.37%
2020/03/18	56	25.91	4	25.90	25.05	52	10,011	0.52%
2020/03/17	11	25.87	19	25.56	25.05	-8	10,270	-0.08%
2020/03/16	11	27.90	1	27.90	26.45	10	10,196	0.10%
2020/03/13	28.1	27.37	10	27.65	27.90	18.1	10,206	0.18%
2020/03/12	9	30.32	21	30.47	30.20	-12	10,016	-0.12%
2020/03/11	21.1	33.01	3	32.80	32.40	18.1	10,010	0.18%
2020/03/10	12	32.80	39	32.60	33.05	-27	10,412	-0.26%
2020/03/09	33	33.39	133	33.45	33.00	-100	10,701	-0.93%	大賣/
2020/03/06	3	34.85	0	0.00	34.75	3	10,583	0.03%
2020/03/05	5	35.28	1	35.45	35.20	4	10,574	0.04%
2020/03/04	17	34.92	21	34.85	34.85	-4	10,516	-0.04%
2020/03/03	161	35.68	6	35.97	35.15	155	10,472	1.48%	大買/鉅額交易
2020/03/02	28	35.13	57	35.18	35.50	-29	10,424	-0.28%
2020/02/27	42	35.41	190	34.58	34.15	-148	10,167	-1.46%	大賣/鉅額交易
2020/02/26	17	35.29	47	35.53	36.00	-30	9,735	-0.31%
2020/02/25	25	35.01	215	34.74	35.15	-190	9,448	-2.01%	大賣/鉅額交易
2020/02/24	10	35.20	0	0.00	35.00	10	9,393	0.11%
2020/02/21	32	35.28	29	34.96	35.40	3	9,348	0.03%
2020/02/20	8	35.14	33	35.38	35.00	-25	9,230	-0.27%
2020/02/19	2	35.05	57	35.06	35.30	-55	9,113	-0.60%
2020/02/18	4	34.69	1	34.60	34.65	3	8,882	0.03%
2020/02/17	38	35.11	65	34.86	34.65	-27	8,773	-0.31%
2020/02/14	38	34.13	12.1	34.00	34.00	25.9	8,475	0.31%
2020/02/13	5	33.59	12	33.73	33.50	-7	8,308	-0.08%
2020/02/12	4	33.36	2	33.40	33.60	2	8,348	0.02%
2020/02/10	4	31.58	3	31.60	31.60	1	8,344	0.01%
2020/02/07	0	0.00	5	32.15	31.85	-5	8,493	-0.06%
2020/02/06	13	32.37	2	32.30	32.40	11	8,669	0.13%
2020/02/05	7	32.48	6	31.85	31.80	1	8,800	0.01%
2020/02/04	3	31.73	16	31.78	32.10	-13	8,800	-0.15%
2020/02/03	19	29.88	5	30.72	31.20	14	8,871	0.16%
2020/01/31	26	32.09	73	32.48	32.50	-47	8,827	-0.53%
2020/01/30	22	32.45	6	32.25	32.25	16	9,107	0.18%
2020/01/20	2	35.85	11	35.85	35.80	-9	9,084	-0.10%
2020/01/17	12	35.57	9	35.59	35.45	3	9,265	0.03%
2020/01/16	1	35.50	12	35.46	35.45	-11	9,526	-0.12%
2020/01/15	46	35.55	48	35.76	35.55	-2	9,835	-0.02%
2020/01/14	2	35.35	1	35.75	35.40	1	9,947	0.01%
2020/01/13	10	34.93	3	34.73	35.15	7	10,704	0.07%
2020/01/10	3	34.25	8	34.16	34.15	-5	11,060	-0.05%
2020/01/09	6	34.37	0	0.00	34.30	6	11,048	0.05%
2020/01/08	6	34.18	0	0.00	34.00	6	11,063	0.05%
2020/01/07	16	34.97	1	35.55	34.80	15	11,090	0.14%
2020/01/06	18	35.53	11	35.72	35.20	7	11,228	0.06%
2020/01/03	42	36.60	29	36.88	36.25	13	11,149	0.12%
2020/01/02	57	36.89	11	36.78	36.90	46	10,906	0.42%
2019/12/31	80	36.42	21.1	36.50	36.35	58.9	10,825	0.54%
2019/12/30	198	37.13	6	37.36	37.10	192	10,750	1.79%	大買/鉅額交易
2019/12/27	92	36.71	133	36.96	37.30	-41	10,473	-0.39%	大賣/
2019/12/26	10	35.85	11	35.95	35.80	-1	10,121	-0.01%
2019/12/25	40	36.18	37	36.43	36.10	3	10,177	0.03%
2019/12/24	20	35.75	2	35.75	35.80	18	10,039	0.18%
2019/12/23	12	35.93	24	36.28	36.10	-12	10,132	-0.12%
2019/12/20	1	36.05	77	36.03	35.90	-76	10,247	-0.74%
2019/12/19	13	35.84	25	35.90	35.90	-12	10,473	-0.11%
2019/12/18	35	36.65	38	36.89	36.30	-3	10,454	-0.03%
2019/12/17	14	35.93	40	36.13	36.60	-26	10,055	-0.26%
2019/12/16	34	36.22	18	36.25	36.05	16	10,068	0.16%
2019/12/13	37	35.62	6	35.43	35.60	31	9,918	0.31%
2019/12/12	16.1	36.06	46	36.59	35.50	-29.9	9,803	-0.30%
2019/12/11	3	35.65	0	0.00	35.50	3	9,404	0.03%
2019/12/10	8	35.48	2	35.80	35.75	6	9,363	0.06%
2019/12/09	2	35.38	1	35.30	35.30	1	9,240	0.01%
2019/12/06	7	35.54	3.1	35.33	35.55	3.9	9,233	0.04%
2019/12/05	102	35.41	53	35.51	35.25	49	9,090	0.54%	大買/
2019/12/04	41	34.73	32	34.45	34.85	9	8,701	0.10%
2019/12/03	0	0.00	2	33.10	33.10	-2	8,310	-0.02%
2019/12/02	3	33.10	2	33.15	33.05	1	8,328	0.01%
2019/11/29	4	33.56	0	0.00	33.45	4	8,386	0.05%
2019/11/28	3	33.87	1	33.95	33.80	2	8,410	0.02%
2019/11/27	1	33.55	8	34.17	34.10	-7	8,529	-0.08%
2019/11/25	1	33.10	4	33.18	33.05	-3	8,682	-0.03%
2019/11/22	1	33.25	1	33.25	33.05	0	8,719	0.00%
2019/11/21	22	32.95	22	33.24	33.25	0	8,766	0.00%
2019/11/20	27	33.21	2	33.15	33.15	25	8,779	0.28%
2019/11/19	0	0.00	21	33.55	33.60	-21	8,826	-0.24%
2019/11/18	5	33.38	0	0.00	33.35	5	8,874	0.06%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	4	32.83	2	32.90	33.00	2	9,074	0.02%
2019/11/13	7	33.39	0	0.00	33.25	7	9,090	0.08%
2019/11/12	137	33.49	1	33.70	33.60	136	9,106	1.49%	大買/鉅額交易
2019/11/11	3	33.15	16	33.38	33.00	-13	9,114	-0.14%
2019/11/08	19.1	34.48	2	34.45	34.30	17.1	9,043	0.19%
2019/11/07	19	35.38	1	35.05	35.05	18	9,033	0.20%
2019/11/06	17	36.03	19	36.18	35.75	-2	9,078	-0.02%
2019/11/05	34	36.30	21	36.49	36.00	13	8,993	0.14%
2019/11/04	3	36.13	24.5	36.02	35.80	-21.5	8,863	-0.24%
2019/11/01	6	35.53	3	35.30	35.70	3	8,740	0.03%
2019/10/31	20	35.26	3	35.03	35.05	17	8,780	0.19%
2019/10/30	3.5	35.79	4	35.80	35.80	-0.5	8,690	-0.01%
2019/10/29	53	36.44	59	36.31	36.05	-6	8,683	-0.07%
2019/10/28	18	35.66	10	35.63	35.60	8	8,555	0.09%
2019/10/25	35	36.29	178	35.85	35.50	-143	8,580	-1.67%	大賣/鉅額交易
2019/10/24	8	36.51	6	36.61	36.70	2	8,427	0.02%
2019/10/23	50	36.46	29	36.43	36.35	21	8,296	0.25%
2019/10/22	29	36.26	26	36.13	36.15	3	8,261	0.04%
2019/10/21	105	36.07	147.1	36.21	36.30	-42.1	8,106	-0.52%	大買/大賣/
2019/10/18	86	34.50	66	34.65	34.80	20	7,458	0.27%
2019/10/17	1	33.45	0	0.00	33.45	1	7,237	0.01%
2019/10/16	4	33.40	0	0.00	33.20	4	7,345	0.05%
2019/10/15	2	33.48	2	34.00	33.40	0	7,326	0.00%
2019/10/14	7	33.80	32	33.95	33.75	-25	7,233	-0.35%
2019/10/08	12	32.63	52	32.98	32.90	-40	7,118	-0.56%
2019/10/07	6	33.49	5	34.00	33.45	1	7,175	0.01%
2019/10/04	20	34.25	2	34.40	33.85	18	7,280	0.25%
2019/10/03	13	33.54	4	33.99	34.10	9	7,323	0.12%
2019/10/02	6	33.84	6	33.85	33.90	0	7,419	0.00%
2019/10/01	7	34.11	1	34.50	34.60	6	7,428	0.08%
2019/09/27	2	34.10	2	33.70	33.65	0	7,471	0.00%
2019/09/26	20	34.83	12	34.24	34.10	8	7,535	0.11%
2019/09/25	6	33.94	5	34.20	34.50	1	7,686	0.01%
2019/09/24	14	34.38	46	34.33	34.15	-32	7,755	-0.41%
2019/09/23	5	33.80	10	33.75	33.75	-5	7,525	-0.07%
2019/09/20	2	33.63	24	33.76	33.45	-22	7,554	-0.29%
2019/09/19	23	33.43	21	33.48	33.50	2	7,653	0.03%
2019/09/18	1	32.60	2	32.60	32.55	-1	7,571	-0.01%
2019/09/17	4	32.54	2	32.60	32.50	2	7,640	0.03%
2019/09/16	3	32.22	4	32.24	32.20	-1	7,696	-0.01%
2019/09/12	10	32.34	6	32.47	32.20	4	7,842	0.05%
2019/09/11	2	31.90	0	0.00	31.90	2	7,914	0.03%
2019/09/10	9	31.97	5	31.85	31.90	4	8,037	0.05%
2019/09/09	0	0.00	20	32.30	32.35	-20	8,377	-0.24%
2019/09/06	1	33.35	3	33.13	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	3	32.95	32.90	-3	8,426	-0.04%
2019/09/04	2	32.70	60	32.75	32.85	-58	8,683	-0.67%
2019/09/03	1	33.05	3	32.58	32.50	-2	8,754	-0.02%
2019/09/02	9	32.60	21	32.59	32.70	-12	8,710	-0.14%
2019/08/30	5	32.67	24	32.41	32.10	-19	8,713	-0.22%
2019/08/29	49	32.08	1	32.16	32.30	48	8,640	0.55%
2019/08/28	54	32.37	46	32.42	32.55	8	8,568	0.09%
2019/08/27	52	31.60	11	31.41	31.40	41	8,406	0.49%
2019/08/26	18	31.58	16	31.53	31.50	2	8,466	0.02%
2019/08/23	5	32.10	5	32.45	32.40	0	8,468	0.00%
2019/08/22	12	32.73	4	32.61	32.40	8	8,490	0.09%
2019/08/21	26	32.83	30	33.20	32.70	-4	8,500	-0.05%
2019/08/20	29	33.28	12	33.28	32.90	17	8,487	0.20%
2019/08/19	22	33.02	22	33.68	33.40	0	8,459	0.00%
2019/08/16	21	32.66	1	32.70	32.50	20	8,412	0.24%
2019/08/15	1	31.75	5	31.35	31.85	-4	8,490	-0.05%
2019/08/14	4	32.55	2	32.80	32.50	2	8,552	0.02%
2019/08/13	19	32.46	21	32.72	32.50	-2	8,640	-0.02%
2019/08/12	20	32.58	1	32.45	32.45	19	8,721	0.22%
2019/08/08	12.1	33.28	0	0.00	32.85	12.1	8,736	0.14%
2019/08/07	3	33.77	0	0.00	33.20	3	8,803	0.03%
2019/08/06	0	0.00	6	32.70	34.15	-6	8,983	-0.07%
2019/08/05	1	34.10	0	0.00	33.85	1	9,305	0.01%
2019/08/02	5	34.61	4	34.53	34.55	1	9,570	0.01%
2019/08/01	2	35.80	0	0.00	35.75	2	9,723	0.02%
2019/07/31	0	0.00	3	36.08	36.20	-3	9,932	-0.03%
2019/07/30	26	36.58	10	36.29	35.60	16	9,958	0.16%
2019/07/29	42	37.22	36	37.08	37.05	6	9,899	0.06%
2019/07/26	1	36.85	24	36.87	37.00	-23	9,916	-0.23%
2019/07/25	39	36.83	19	36.88	36.90	20	9,947	0.20%
2019/07/24	10	36.90	33	37.02	36.80	-23	10,024	-0.23%
2019/07/23	10	36.32	61	36.12	36.10	-51	10,242	-0.50%
2019/07/22	9	36.60	9	36.59	36.50	0	10,750	0.00%
2019/07/19	75	35.86	8	35.82	36.05	67	11,077	0.60%
2019/07/18	5	34.71	50	34.95	34.50	-45	11,053	-0.41%
2019/07/17	2	35.55	0	0.00	35.65	2	11,077	0.02%
2019/07/16	0	0.00	40	35.94	35.90	-40	11,708	-0.34%
2019/07/15	0	0.00	7	35.79	35.70	-7	11,875	-0.06%
2019/07/12	10	35.85	3	35.58	35.40	7	12,082	0.06%
2019/07/11	7	35.77	16.1	35.76	35.60	-9.1	12,129	-0.08%
2019/07/10	10	37.50	3	37.57	37.60	7	12,100	0.06%
2019/07/09	6	37.53	15	37.68	37.40	-9	12,054	-0.07%
2019/07/08	7	38.02	2	38.18	38.05	5	12,117	0.04%
2019/07/05	26	37.41	6	37.72	37.80	20	12,158	0.16%
2019/07/04	70	37.44	3	37.42	37.55	67	12,166	0.55%
2019/07/03	13	36.93	40	37.07	36.90	-27	12,483	-0.22%
2019/07/02	34	37.03	13	36.95	37.10	21	12,517	0.17%
2019/07/01	66	36.17	12	36.33	36.45	54	12,550	0.43%
2019/06/28	0	0.00	3	35.18	35.35	-3	12,808	-0.02%
2019/06/27	4	34.90	7	35.10	35.15	-3	13,119	-0.02%
2019/06/26	16	34.61	0	0.00	34.70	16	13,074	0.12%
2019/06/25	2	35.15	41	35.45	35.30	-39	13,030	-0.30%
2019/06/24	41	35.79	6	35.41	36.00	35	12,960	0.27%
2019/06/21	74	35.48	3	35.85	35.05	71	12,923	0.55%
2019/06/20	7	35.89	43	36.01	35.70	-36	12,880	-0.28%
2019/06/19	2	35.40	3	35.50	35.55	-1	12,826	-0.01%
2019/06/18	20	35.00	9	35.12	35.05	11	12,825	0.09%
2019/06/17	11	35.60	54	35.41	35.50	-43	12,844	-0.33%
2019/06/14	12	34.44	10	34.80	34.40	2	12,517	0.02%
2019/06/13	9	34.21	1	34.00	34.25	8	12,543	0.06%
2019/06/12	12	34.94	12	35.11	34.60	0	12,564	0.00%
2019/06/11	5	33.74	27	33.79	34.05	-22	12,406	-0.18%
2019/06/10	30	33.32	5	33.36	33.25	25	12,391	0.20%
2019/06/06	7	32.85	6	32.93	32.80	1	12,525	0.01%
2019/06/05	8	33.82	91	34.19	33.10	-83	12,542	-0.66%
2019/06/04	0	0.00	1	33.40	33.50	-1	12,606	-0.01%
2019/06/03	51	33.05	0	0.00	33.25	51	12,833	0.40%
2019/05/31	2	33.60	74	33.57	33.50	-72	13,007	-0.55%
2019/05/30	42	32.80	31	33.05	33.15	11	13,059	0.08%
2019/05/29	10	32.25	1	32.40	32.30	9	13,289	0.07%
2019/05/28	22	32.78	10	32.95	32.95	12	13,695	0.09%
2019/05/27	50	33.15	0	0.00	32.90	50	14,182	0.35%
2019/05/24	7	33.43	50	33.63	33.05	-43	14,485	-0.30%
2019/05/23	14	33.19	25	33.09	33.30	-11	14,617	-0.08%
2019/05/22	3	34.40	6	34.36	33.90	-3	14,824	-0.02%
2019/05/21	0	0.00	2	33.80	33.90	-2	15,197	-0.01%
2019/05/20	11	33.06	2	33.48	33.05	9	15,278	0.06%
2019/05/17	42	33.82	0	0.00	33.80	42	15,570	0.27%
2019/05/16	27	34.29	55	34.13	33.80	-28	15,910	-0.18%
2019/05/15	34	35.05	16	35.15	34.90	18	16,886	0.11%
2019/05/14	36	33.98	13	34.19	35.25	23	17,494	0.13%
2019/05/13	40	34.65	45	35.18	33.80	-5	17,719	-0.03%
2019/05/10	46	37.15	11	37.33	36.60	35	17,580	0.20%
2019/05/09	18	37.92	2	37.58	37.25	16	17,423	0.09%
2019/05/08	102	39.03	25	38.89	38.90	77	17,313	0.44%	大買/
2019/05/07	16	38.54	2	38.35	38.40	14	17,407	0.08%
2019/05/06	30	38.38	10	38.29	38.15	20	17,976	0.11%
2019/05/03	21	39.39	3	39.32	39.35	18	17,943	0.10%
2019/05/02	3	39.08	0	0.00	38.90	3	17,968	0.02%
2019/04/30	41	38.73	28	38.99	39.05	13	18,100	0.07%
2019/04/29	81	40.37	58	39.08	38.55	23	17,988	0.13%
2019/04/26	87	40.76	86	40.97	41.15	1	17,730	0.01%
2019/04/25	61	40.32	68	40.58	40.55	-7	17,250	-0.04%
2019/04/24	16	39.88	2	39.65	39.40	14	16,889	0.08%
2019/04/23	20	39.20	40	39.00	39.00	-20	16,911	-0.12%
2019/04/22	53	40.55	49	40.12	39.25	4	17,008	0.02%
2019/04/19	8	38.53	4	38.71	39.00	4	16,563	0.02%
2019/04/18	6	38.30	8	39.06	37.85	-2	16,598	-0.01%
2019/04/17	4	38.20	1	38.50	38.25	3	16,622	0.02%
2019/04/16	5	37.80	2	37.70	38.05	3	16,677	0.02%
2019/04/15	1	37.65	0	0.00	37.30	1	16,926	0.01%
2019/04/12	8	37.44	3	37.50	37.25	5	17,317	0.03%
2019/04/11	20	38.54	18	39.01	38.10	2	17,415	0.01%
2019/04/10	3	39.38	5	39.26	39.35	-2	17,356	-0.01%
2019/04/09	4	40.28	33	39.97	39.60	-29	17,404	-0.17%
2019/04/08	8	39.63	10	39.70	39.30	-2	17,317	-0.01%
2019/04/03	28	39.53	30	39.29	39.20	-2	17,378	-0.01%
2019/04/02	20	38.61	13	38.83	39.45	7	17,400	0.04%
2019/04/01	24	38.04	41	37.75	37.90	-17	17,263	-0.10%
2019/03/29	4	36.44	0	0.00	36.90	4	17,149	0.02%
2019/03/28	8	37.03	2	36.98	36.55	6	17,823	0.03%
2019/03/27	6	36.89	0	0.00	36.80	6	18,695	0.03%
2019/03/26	7.1	37.13	0	0.00	36.90	7.1	19,704	0.04%
2019/03/25	0	0.00	2.1	36.50	36.70	-2.1	20,382	-0.01%
2019/03/22	11	37.22	7	37.19	37.10	4	20,597	0.02%
2019/03/21	4	36.78	9	36.97	36.75	-5	20,876	-0.02%
2019/03/20	2	37.05	9	37.10	37.10	-7	21,208	-0.03%
2019/03/19	2	36.30	2	36.60	36.45	0	21,697	0.00%
2019/03/18	12	36.19	7	36.30	36.25	5	22,043	0.02%
2019/03/15	10	36.70	0	0.00	36.70	10	22,301	0.04%
2019/03/14	6	37.16	5	36.85	36.45	1	22,583	0.00%
2019/03/13	8	37.19	90	37.15	37.10	-82	23,091	-0.36%
2019/03/12	11	37.58	7	37.94	37.35	4	23,411	0.02%
2019/03/11	18	37.53	10	37.30	37.30	8	23,766	0.03%
2019/03/08	1	36.55	4	36.81	37.25	-3	24,548	-0.01%
2019/03/07	9	37.50	5	37.05	37.05	4	25,184	0.02%
2019/03/06	16	38.74	4	38.94	38.65	12	26,262	0.05%
2019/03/05	3	38.65	1	38.65	38.60	2	27,112	0.01%
2019/03/04	0	0.00	7	39.30	38.95	-7	28,054	-0.02%
2019/02/27	5	39.18	17	38.99	39.50	-12	28,110	-0.04%
2019/02/26	1	39.00	25	39.36	38.60	-24	28,202	-0.09%
2019/02/25	12	37.82	6	37.95	37.80	6	28,383	0.02%
2019/02/22	27	39.25	16	38.98	38.75	11	29,437	0.04%
2019/02/21	21	39.15	38	38.96	39.40	-17	29,463	-0.06%
2019/02/20	31	40.27	38.1	40.09	39.50	-7.1	29,489	-0.02%
2019/02/19	6	39.27	6	39.36	39.50	0	29,660	0.00%
2019/02/18	38	39.79	24	39.31	39.20	14	30,192	0.05%
2019/02/15	13	39.08	25	39.01	38.80	-12	30,612	-0.04%
2019/02/14	153	40.12	31.1	39.96	39.80	122	30,775	0.40%	大買/鉅額交易
2019/02/13	4	36.33	55	38.47	38.75	-51	30,306	-0.17%
2019/02/12	34	35.38	58	35.24	35.25	-24	30,182	-0.08%
2019/02/11	23	34.47	27	34.44	34.35	-4	31,029	-0.01%
2019/01/30	36	33.75	49	33.84	33.40	-13	31,892	-0.04%
2019/01/29	5	33.50	6	33.43	33.40	-1	32,202	0.00%
2019/01/28	58	34.67	12	34.42	34.25	46	32,566	0.14%
2019/01/25	38	34.53	12	34.23	34.30	26	33,389	0.08%
2019/01/24	18	32.61	3	32.60	32.65	15	34,287	0.04%
2019/01/23	1	32.35	1	32.55	32.25	0	34,578	0.00%
2019/01/22	11	32.74	15	32.53	32.60	-4	34,995	-0.01%
2019/01/18	3	31.45	0	0.00	32.20	3	35,828	0.01%
2019/01/17	8	32.48	7	32.34	32.00	1	36,054	0.00%
2019/01/16	2	32.60	2	32.58	32.60	0	36,365	0.00%
2019/01/15	15	31.92	12	32.04	32.05	3	36,476	0.01%
2019/01/14	25	32.31	16	31.35	31.85	9	36,612	0.02%
2019/01/11	61	33.67	63	33.20	32.95	-2	36,713	-0.01%
2019/01/10	31	33.71	32	33.54	33.40	-1	36,865	0.00%
2019/01/09	23	33.49	21	34.03	33.40	2	37,074	0.01%
2019/01/08	21	33.22	20	33.34	33.35	1	37,626	0.00%
2019/01/07	26	33.22	28	32.90	33.55	-2	37,762	-0.01%
2019/01/04	26	30.21	54	30.20	31.50	-28	38,001	-0.07%
2019/01/03	6	32.77	15	32.41	32.00	-9	37,814	-0.02%
2019/01/02	8	33.74	9	33.64	33.50	-1	38,184	0.00%
2018/12/28	14	33.47	15	33.52	33.50	-1	38,634	0.00%
2018/12/27	55	34.25	21	34.15	33.50	34	39,107	0.09%
2018/12/26	6	33.21	2	33.75	32.50	4	39,032	0.01%
2018/12/25	47.1	33.11	40	33.32	33.40	7.1	39,341	0.02%
2018/12/24	23	33.82	11	34.24	34.40	12	39,312	0.03%
2018/12/22	23	34.48	30	34.35	34.65	-7	39,298	-0.02%
2018/12/21	97	34.56	101	34.70	35.45	-4	39,507	-0.01%	大賣/
2018/12/20	40	33.73	30	34.12	33.60	10	39,119	0.03%
2018/12/19	62	36.73	36	36.45	35.20	26	38,481	0.07%
2018/12/18	37	38.65	17	38.73	37.60	20	38,498	0.05%
2018/12/17	23	40.71	27	40.58	40.50	-4	38,648	-0.01%
2018/12/14	36	41.47	28	40.92	40.70	8	38,836	0.02%
2018/12/13	32	42.11	50	42.17	42.30	-18	38,818	-0.05%
2018/12/12	58	41.98	96	41.96	41.85	-38	38,745	-0.10%
2018/12/11	209	41.44	148	41.16	40.55	61	38,901	0.16%	大買/大賣/
2018/12/10	16	40.56	29	40.79	41.45	-13	39,090	-0.03%
2018/12/07	21	41.04	7	40.98	40.90	14	39,058	0.04%
2018/12/06	38	40.87	35	39.90	40.15	3	39,164	0.01%
2018/12/05	32	42.13	31	41.89	41.90	1	39,076	0.00%
2018/12/04	33	43.60	30	43.83	43.20	3	39,419	0.01%
2018/12/03	36	44.78	45	44.71	44.20	-9	39,430	-0.02%
2018/11/30	26	42.28	25	42.60	43.20	1	38,819	0.00%
2018/11/29	146	41.59	214	41.86	42.50	-68	38,225	-0.18%	大買/大賣/
2018/11/28	64	39.81	134	40.24	39.85	-70	37,146	-0.19%	大賣/
2018/11/27	90	39.42	91	39.41	39.40	-1	36,504	0.00%
2018/11/26	44	37.93	61	37.81	38.20	-17	35,653	-0.05%
2018/11/23	55	38.07	18	38.53	37.35	37	35,760	0.10%
2018/11/22	122	39.01	84	39.05	38.15	38	35,578	0.11%	大買/
2018/11/21	131	39.50	147	39.32	39.50	-16	35,256	-0.05%	大買/大賣/
2018/11/20	34	37.63	20	37.69	37.45	14	34,251	0.04%
2018/11/19	19	37.15	28	37.31	37.70	-9	34,401	-0.03%
2018/11/16	61	37.66	46	37.73	36.75	15	34,265	0.04%
2018/11/15	49	37.04	45	37.19	37.70	4	33,749	0.01%
2018/11/14	99	37.79	35	37.38	37.00	64	33,259	0.19%
2018/11/13	22	37.53	31	37.70	38.35	-9	32,871	-0.03%
2018/11/12	83	37.62	25	37.56	37.80	58	32,467	0.18%
2018/11/09	42	36.73	50	36.80	37.00	-8	32,209	-0.02%
2018/11/08	49	37.21	83.1	36.90	36.25	-34.1	31,899	-0.11%
2018/11/07	30	34.49	100	34.38	35.80	-70	31,002	-0.23%
2018/11/06	44	32.86	50	32.66	32.55	-6	30,328	-0.02%
2018/11/05	40	33.47	25	33.52	34.05	15	30,079	0.05%
2018/11/02	128	33.46	157	33.15	33.30	-29	29,779	-0.10%	大買/大賣/
2018/11/01	140	32.91	128	33.12	32.75	12	29,018	0.04%	大買/大賣/
2018/10/31	29	31.19	43.1	31.17	31.40	-14.1	27,766	-0.05%
2018/10/30	89	28.27	72	28.37	28.55	17	27,535	0.06%
2018/10/29	83	26.94	98	27.86	28.65	-15	27,409	-0.05%
2018/10/26	41	26.67	44	27.06	26.05	-3	27,322	-0.01%
2018/10/25	30	26.96	7	26.94	26.55	23	27,120	0.08%
2018/10/24	26.1	30.78	9	30.50	29.50	17.1	26,849	0.06%
2018/10/23	23	32.03	32	31.90	31.35	-9	26,639	-0.03%
2018/10/22	23	32.42	32	32.75	33.10	-9	26,588	-0.03%
2018/10/19	23	31.88	40	31.72	32.35	-17	26,568	-0.06%
2018/10/18	35	33.70	20	33.76	33.25	15	26,457	0.06%
2018/10/17	15	33.51	0	0.00	33.10	15	26,349	0.06%
2018/10/16	47	33.76	31.1	33.72	33.25	15.9	26,327	0.06%
2018/10/15	21	31.96	19	31.91	32.00	2	26,269	0.01%
2018/10/12	15.1	32.00	22	32.23	31.85	-7	26,475	-0.03%
2018/10/11	8	31.86	8	32.22	31.80	0	26,210	0.00%
2018/10/09	50	35.43	51.5	35.61	35.30	-1.5	26,240	-0.01%
2018/10/08	46	36.07	16	35.63	35.15	30	26,051	0.12%
2018/10/05	96	37.01	73	37.77	36.80	23	25,907	0.09%
2018/10/04	101	40.33	41	40.60	40.00	60	25,635	0.23%	大買/
2018/10/03	46	41.11	71	41.31	40.40	-25	25,839	-0.10%
2018/10/02	39	42.84	64	43.42	42.60	-25	26,084	-0.10%
2018/10/01	48	42.81	35	43.07	43.20	13	26,286	0.05%
2018/09/28	72	43.46	31	43.25	43.50	41	26,732	0.15%
2018/09/27	21	42.75	65	42.83	42.20	-44	26,709	-0.16%
2018/09/26	46	44.02	44	44.34	43.80	2	27,040	0.01%
2018/09/25	54	44.70	74	44.38	44.15	-20	26,956	-0.07%
2018/09/21	54	42.66	43	43.10	43.85	11	26,206	0.04%
2018/09/20	27	41.16	28	41.45	40.75	-1	25,600	0.00%
2018/09/19	31	41.49	23	41.95	40.20	8	25,686	0.03%
2018/09/18	21	41.35	7.1	41.07	40.95	14	25,896	0.05%
2018/09/17	81	42.18	36	42.04	42.40	45	26,186	0.17%
2018/09/14	29	40.48	40	40.27	41.45	-11	25,773	-0.04%
2018/09/13	13	38.95	12	39.28	37.70	1	25,506	0.00%
2018/09/12	29	38.60	35	38.72	38.65	-6	25,568	-0.02%
2018/09/11	42	38.95	44	39.23	39.60	-2	25,723	-0.01%
2018/09/10	45.1	39.15	8	37.59	37.45	37.1	25,491	0.15%
2018/09/07	51	42.28	58	42.81	41.50	-7	25,119	-0.03%
2018/09/06	74	44.33	34	44.72	44.00	40	25,060	0.16%
2018/09/05	12	44.40	29.5	43.98	44.55	-17.5	25,627	-0.07%
2018/09/04	19	44.05	16	44.26	43.85	3	27,102	0.01%
2018/09/03	41	45.14	30	44.91	43.55	11	27,874	0.04%
2018/08/31	18	46.40	12	46.83	47.25	6	28,015	0.02%
2018/08/30	55	48.42	54	47.83	47.50	1	28,162	0.00%
2018/08/29	26	47.38	31	46.80	47.60	-5	28,205	-0.02%
2018/08/28	50	47.37	45	47.30	47.10	5	28,746	0.02%
2018/08/27	30	44.70	40.1	45.82	47.20	-10.1	28,901	-0.03%
2018/08/24	10	45.23	10	43.86	42.95	0	29,383	0.00%
2018/08/23	10	46.91	3	47.17	46.40	7	30,829	0.02%
2018/08/22	12	47.76	21	47.04	47.10	-9	31,632	-0.03%
2018/08/21	18.1	47.42	14	47.00	47.00	4.1	33,184	0.01%
2018/08/20	33	48.68	19	47.82	47.00	14	34,269	0.04%
2018/08/17	28	51.64	20	51.08	51.80	8	34,573	0.02%
2018/08/16	31	49.96	31.1	50.15	51.20	-0.1	34,777	0.00%
2018/08/15	31	51.79	23	50.60	50.20	8	35,119	0.02%
2018/08/14	50	53.24	44	53.92	53.50	6	35,718	0.02%
2018/08/13	31	54.69	7	55.36	53.60	24	35,970	0.07%
2018/08/10	28	59.72	27	59.34	58.80	1	36,641	0.00%
2018/08/09	31	58.84	26	59.16	59.60	5	38,103	0.01%
2018/08/08	36	59.39	36	58.90	58.60	0	39,838	0.00%
2018/08/07	22	59.24	44	59.78	59.50	-22	40,602	-0.05%
2018/08/06	35	57.81	42	57.75	58.30	-7	41,808	-0.02%
2018/08/03	93	56.69	115	56.82	57.80	-22	42,958	-0.05%	大賣/
2018/08/02	65	59.23	49	58.48	56.50	16	43,259	0.04%
2018/08/01	16	62.18	14	62.24	61.80	2	43,841	0.00%
2018/07/31	29	61.94	28	62.54	63.00	1	45,167	0.00%
2018/07/30	23	62.78	8	62.63	61.80	15	45,338	0.03%
2018/07/27	16	64.01	3	64.27	64.60	13	45,469	0.03%
2018/07/26	20	63.88	51	63.84	63.30	-31	45,878	-0.07%
2018/07/25	27	63.36	26	63.60	63.00	1	46,171	0.00%
2018/07/24	42	62.69	42	62.85	62.90	0	46,194	0.00%
2018/07/23	87	61.21	63	61.01	62.80	24	46,073	0.05%
2018/07/20	65	64.22	46	63.93	62.40	19	46,066	0.04%
2018/07/19	23	63.83	48	63.75	64.00	-25	45,727	-0.05%
2018/07/18	56	61.61	31	62.85	61.50	25	46,120	0.05%
2018/07/17	23	63.78	28	63.57	62.60	-5	46,538	-0.01%
2018/07/16	31	63.48	34.1	63.71	64.30	-3.1	47,402	-0.01%
2018/07/13	18	63.71	39	63.05	62.30	-21	48,285	-0.04%
2018/07/12	21	62.32	23	62.41	62.10	-2	47,998	0.00%
2018/07/11	35	61.53	31	61.92	62.00	4	47,915	0.01%
2018/07/10	44	61.26	92	61.45	62.40	-48	47,730	-0.10%
2018/07/09	26	58.81	13	58.88	57.80	13	47,682	0.03%
2018/07/06	59	55.79	41	56.61	58.70	18	47,345	0.04%
2018/07/05	82	53.99	42.2	53.80	53.90	39.8	46,923	0.08%
2018/07/04	34	55.49	46	55.42	53.00	-12	46,768	-0.03%
2018/07/03	14	59.18	12	59.51	58.10	2	46,387	0.00%
2018/07/02	13	62.26	10	61.30	59.10	3	46,387	0.01%
2018/06/29	16	61.17	13.1	61.49	62.30	2.9	46,271	0.01%
2018/06/28	45	62.14	26	61.60	60.80	19	46,268	0.04%
2018/06/27	53	60.90	41	61.03	61.60	12	45,965	0.03%
2018/06/26	53	59.81	38	59.99	60.70	15	45,735	0.03%
2018/06/25	22	58.57	15	58.32	57.60	7	45,247	0.02%
2018/06/22	39	60.56	24	60.31	59.70	15	45,234	0.03%
2018/06/21	11	61.78	63	62.27	62.50	-52	45,060	-0.12%
2018/06/20	146	61.21	38	62.48	60.60	108	44,997	0.24%	大買/鉅額交易
2018/06/19	33	64.73	31	65.66	64.50	2	44,847	0.00%
2018/06/15	52	68.27	53	67.84	66.60	-1	44,751	0.00%
2018/06/14	48	67.89	58	66.45	68.10	-10	44,648	-0.02%
2018/06/13	94	68.63	90	67.97	67.00	4	44,859	0.01%
2018/06/12	107	72.46	124	72.17	70.00	-17	44,681	-0.04%	大買/大賣/
2018/06/11	44	67.24	83.1	67.41	69.70	-39.1	43,257	-0.09%
2018/06/08	71	63.28	62	62.98	63.40	9	42,538	0.02%
2018/06/07	34	66.02	41.2	65.96	65.00	-7.2	42,363	-0.02%
2018/06/06	45	65.70	48	65.55	66.00	-3	42,989	-0.01%
2018/06/05	84	65.58	75	64.09	63.70	9	43,474	0.02%
2018/06/04	33	66.96	33.2	67.40	67.30	-0.2	42,688	0.00%
2018/06/01	131	69.27	134	68.31	67.10	-3	42,378	-0.01%	大買/大賣/
2018/05/31	104	71.13	113.1	71.41	69.90	-9.1	41,822	-0.02%	大買/大賣/
2018/05/30	80	66.86	83	67.03	67.80	-3	40,393	-0.01%
2018/05/29	76	67.34	99	67.67	66.40	-23	39,562	-0.06%
2018/05/28	89	64.24	87	64.46	64.80	2	37,968	0.01%
2018/05/25	87	59.99	74	59.99	60.50	13	36,847	0.04%
2018/05/24	25	58.67	24	59.41	59.30	1	36,381	0.00%
2018/05/23	43	59.17	51	59.47	58.90	-8	36,141	-0.02%
2018/05/22	52	60.55	45	60.45	58.50	7	35,613	0.02%
2018/05/21	32	63.09	26	62.73	62.60	6	34,997	0.02%
2018/05/18	106	62.07	143	61.97	63.20	-37	34,507	-0.11%	大買/大賣/
2018/05/17	106	63.36	71	62.31	61.20	35	33,760	0.10%	大買/
2018/05/16	74	61.09	126	61.57	62.00	-52	32,460	-0.16%	大賣/
2018/05/15	104	57.75	127	57.68	57.30	-23	31,009	-0.07%	大買/大賣/
2018/05/14	79	56.49	108.3	56.91	58.10	-29.3	30,392	-0.10%	大賣/
2018/05/11	105	55.23	102	54.85	52.90	3	29,133	0.01%	大買/大賣/
2018/05/10	75	52.43	66	52.39	53.50	9	27,993	0.03%
2018/05/09	143	53.58	90	52.98	52.50	53	27,547	0.19%	大買/
2018/05/08	40	52.88	67.5	53.79	53.80	-27.5	26,881	-0.10%
2018/05/07	13	48.46	18	48.77	50.00	-5	25,652	-0.02%
2018/05/04	19	48.19	9	47.57	47.25	10	25,600	0.04%
2018/05/03	47	49.22	44	49.65	48.75	3	25,913	0.01%
2018/05/02	34	48.17	42	48.48	48.90	-8	25,992	-0.03%
2018/04/30	35	46.98	26	47.21	46.80	9	26,032	0.03%
2018/04/27	4	46.78	4	46.74	46.50	0	27,327	0.00%
2018/04/26	27	47.81	28	46.82	45.90	-1	28,276	0.00%
2018/04/25	10	46.64	10	46.83	47.60	0	28,445	0.00%
2018/04/24	33	49.81	16	48.63	46.25	17	29,126	0.06%
2018/04/23	21	50.19	40	50.48	48.80	-19	28,557	-0.07%
2018/04/20	120	48.96	32	49.11	48.70	88	28,578	0.31%	大買/
2018/04/19	37	46.97	104	47.68	49.10	-67	27,712	-0.24%	大賣/
2018/04/18	41	44.52	42	44.61	44.65	-1	26,756	0.00%
2018/04/17	10	45.11	24	45.23	44.05	-14	26,930	-0.05%
2018/04/16	45	46.09	33	45.66	45.50	12	27,170	0.04%
2018/04/13	28	46.45	57	46.35	45.65	-29	27,575	-0.11%
2018/04/12	5	44.64	2	44.55	44.90	3	27,359	0.01%
2018/04/11	23	45.22	24	45.70	45.05	-1	28,225	0.00%
2018/04/10	22	44.79	12	44.74	44.60	10	28,851	0.03%
2018/04/09	23	44.22	16.1	44.12	43.80	6.9	29,531	0.02%
2018/04/03	44	43.70	42	43.99	44.25	2	29,498	0.01%
2018/04/02	12	43.35	21	43.65	43.05	-9	29,804	-0.03%
2018/03/31	42	44.04	28.1	43.78	44.00	13.9	29,953	0.05%
2018/03/30	69	45.69	60	45.80	44.70	9	30,304	0.03%
2018/03/29	66	46.61	56	46.39	45.50	10	30,876	0.03%
2018/03/28	34	46.15	27	46.51	45.80	7	30,715	0.02%
2018/03/27	40	46.64	59	47.11	47.15	-19	30,879	-0.06%
2018/03/26	23	45.33	22	45.62	45.75	1	31,408	0.00%
2018/03/23	40	45.24	28	45.47	45.00	12	31,596	0.04%
2018/03/22	36	47.94	47	48.35	47.05	-11	31,550	-0.03%
2018/03/21	22	47.41	16	47.56	47.00	6	31,458	0.02%
2018/03/20	48	46.96	46	47.10	47.25	2	31,677	0.01%
2018/03/19	47	48.51	42.6	48.57	47.65	4.4	31,851	0.01%
2018/03/16	65	48.18	58	48.33	47.20	7	31,592	0.02%
2018/03/15	26	46.48	15	46.57	47.00	11	31,638	0.03%
2018/03/14	18	47.76	9	48.10	46.90	9	31,960	0.03%
2018/03/13	23	48.13	31	48.32	48.55	-8	32,804	-0.02%
2018/03/12	63	47.92	45	48.43	47.75	18	33,151	0.05%
2018/03/09	24	46.39	89	46.15	47.50	-65	33,111	-0.20%
2018/03/08	13	43.04	21	43.16	43.20	-8	33,139	-0.02%
2018/03/07	15	42.45	16	42.87	42.70	-1	33,542	0.00%
2018/03/06	8	42.61	9	42.74	42.40	-1	33,993	0.00%
2018/03/05	21	42.79	10	42.57	41.40	11	34,392	0.03%
2018/03/02	3	44.25	2	43.95	44.10	1	34,552	0.00%
2018/03/01	4	44.80	0	0.00	45.00	4	35,135	0.01%
2018/02/27	14	45.61	8	45.48	45.30	6	35,753	0.02%
2018/02/26	10	45.68	6	45.86	45.50	4	36,140	0.01%
2018/02/23	4	45.00	14	44.28	44.50	-10	36,662	-0.03%
2018/02/22	2	44.35	4	44.23	44.15	-2	38,036	-0.01%
2018/02/21	17	44.85	18	44.74	45.00	-1	39,623	0.00%
2018/02/12	18	43.07	25	44.00	43.00	-7	39,949	-0.02%
2018/02/09	9	41.65	44	42.48	42.90	-35	40,294	-0.09%
2018/02/08	6	44.16	7	43.49	43.50	-1	40,591	0.00%
2018/02/07	10	46.08	13	46.02	45.10	-3	40,855	-0.01%
2018/02/06	72	44.52	74	43.37	42.50	-2	41,706	0.00%
2018/02/05	3	45.52	13	45.54	47.20	-10	43,336	-0.02%
2018/02/02	14	47.04	20	47.25	47.20	-6	44,680	-0.01%
2018/02/01	10	48.50	2	48.20	48.00	8	46,364	0.02%
2018/01/31	39	47.27	20	47.39	48.00	19	47,867	0.04%
2018/01/30	26	49.24	10	49.94	48.60	16	48,603	0.03%
2018/01/29	34	49.66	4	49.73	49.85	30	48,644	0.06%
2018/01/26	10	49.54	76	50.05	49.00	-66	48,988	-0.13%
2018/01/25	28	51.25	13	49.75	49.50	15	48,892	0.03%
2018/01/24	30	52.50	24	52.31	52.30	6	48,813	0.01%
2018/01/23	72	54.13	35	54.13	52.40	37	49,067	0.08%
2018/01/22	71	50.89	114.1	52.60	53.60	-43.1	48,434	-0.09%	大賣/
2018/01/19	25	48.50	22	48.49	48.75	3	49,111	0.01%
2018/01/18	67	48.08	61	48.19	47.90	6	49,222	0.01%
2018/01/17	19	47.31	23	47.06	46.90	-4	49,485	-0.01%
2018/01/16	7	47.16	32	47.46	47.05	-25	50,360	-0.05%
2018/01/15	4	45.96	2	46.75	47.00	2	51,050	0.00%
2018/01/12	26	46.69	24	46.42	45.90	2	51,888	0.00%
2018/01/11	20	45.84	20	46.18	46.20	0	52,157	0.00%
2018/01/10	30	46.50	64	46.67	45.85	-34	52,303	-0.07%
2018/01/09	32	46.76	24	46.78	47.25	8	52,530	0.02%
2018/01/08	38	46.06	8	45.29	45.05	30	52,941	0.06%
2018/01/05	64	47.63	46	47.82	47.15	18	53,817	0.03%
2018/01/04	23	44.83	43	45.49	46.50	-20	54,411	-0.04%
2018/01/03	43	44.14	89	44.23	43.95	-46	53,809	-0.09%
2018/01/02	2	42.73	4	42.38	42.35	-2	53,322	0.00%