合晶 (6182)-中國信託-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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	0	0.00	1	39.30	38.85	-1	2,924	-0.03%
2024/04/29	2	39.30	3	39.25	39.50	-1	2,941	-0.03%
2024/04/26	10	39.00	1	39.00	39.20	9	2,937	0.31%
2024/04/24	2	38.80	0	0.00	39.00	2	2,969	0.07%
2024/04/23	4	38.60	1	38.65	38.55	3	3,016	0.10%
2024/04/22	3	39.10	2	38.90	38.95	1	3,017	0.03%
2024/04/19	6	38.84	0	0.00	38.85	6	3,009	0.20%
2024/04/18	2	39.75	0	0.00	39.70	2	2,977	0.07%
2024/04/17	1	39.70	6	40.05	39.75	-5	2,966	-0.17%
2024/04/16	6	39.36	18	39.71	38.90	-12	2,945	-0.41%
2024/04/15	0	0.00	2.1	40.15	40.10	-2.1	2,945	-0.07%
2024/04/11	0	0.00	11	39.61	39.55	-11	2,967	-0.37%
2024/04/09	1	40.05	1	40.10	39.90	0	3,025	0.00%
2024/04/03	0	39.85	0	0.00	39.95	0	3,069	0.00%
2024/04/02	2	39.55	0	0.00	40.15	2	3,112	0.06%
2024/04/01	4	39.60	3.5	39.79	39.90	0.5	3,203	0.02%
2024/03/29	3	38.88	0	0.00	39.00	3	3,209	0.09%
2024/03/28	3.1	39.06	0.2	39.50	38.80	2.9	3,278	0.09%
2024/03/25	2.5	39.61	0	0.00	39.10	2.5	3,432	0.07%
2024/03/22	3	39.83	0	0.00	39.70	3	3,537	0.08%
2024/03/21	1	40.20	0	0.00	40.00	1	3,678	0.03%
2024/03/20	6	40.23	2.2	40.21	40.15	3.8	3,999	0.10%
2024/03/19	3	39.33	2.2	39.89	39.60	0.8	4,036	0.02%
2024/03/18	3.2	38.98	1	39.00	38.80	2.2	4,353	0.05%
2024/03/15	3	39.87	0.2	40.00	39.70	2.8	4,579	0.06%
2024/03/14	0.2	40.65	23	40.24	40.20	-22.8	4,547	-0.50%
2024/03/13	3	40.95	3	41.97	40.70	0	4,537	0.00%
2024/03/12	3	41.30	1	41.30	41.20	2	4,493	0.04%
2024/03/11	2.1	42.15	0	41.85	41.60	2.1	4,453	0.05%
2024/03/08	8	42.07	23.4	42.31	42.35	-15.4	4,322	-0.36%
2024/03/07	11	40.07	2	40.05	39.95	9	3,985	0.23%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	1	40.35	40.10	-1	3,980	-0.03%
2024/03/04	1	40.05	0	0.00	40.10	1	3,992	0.03%
2024/03/01	0.2	40.10	0	0.00	39.90	0.2	4,022	0.00%
2024/02/29	3	39.87	0	0.00	39.80	3	4,017	0.07%
2024/02/27	1	40.00	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0.3	41.52	0.2	41.80	41.00	0.1	3,963	0.00%
2024/02/22	1	41.60	2	41.60	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	1	41.30	41.20	-1	3,965	-0.03%
2024/02/20	12	41.58	3	41.50	41.30	9	3,960	0.23%
2024/02/19	0	0.00	1	41.65	41.70	-1	3,969	-0.03%
2024/02/16	0.2	41.20	0	0.00	41.40	0.2	3,966	0.01%
2024/02/15	1	40.80	4	41.10	41.20	-3	3,965	-0.08%
2024/02/05	1	40.55	0	0.00	40.70	1	3,961	0.03%
2024/02/02	2.2	40.91	2	40.80	41.00	0.2	3,969	0.01%
2024/02/01	2	40.80	0	0.00	41.00	2	4,014	0.05%
2024/01/31	0	0.00	0.2	41.25	41.25	-0.2	4,029	0.00%
2024/01/30	1	41.00	0	0.00	40.55	1	4,055	0.02%
2024/01/29	4	41.15	0	0.00	41.30	4	4,119	0.10%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1.2	41.69	0	0.00	41.50	1.2	4,137	0.03%
2024/01/24	1.2	42.43	0	0.00	42.35	1.2	4,158	0.03%
2024/01/23	0	0.00	0	42.40	42.30	0	4,234	0.00%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/16	0	0.00	1	43.25	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	2	43.45	43.15	-2	4,308	-0.05%
2024/01/10	1	42.55	0	0.00	42.35	1	4,351	0.02%
2024/01/09	0.1	42.85	0	0.00	43.05	0.1	4,338	0.00%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/04	3	43.45	0	0.00	43.25	3	4,341	0.07%
2024/01/03	2	43.05	2	43.25	43.20	0	4,318	0.00%
2024/01/02	1.2	43.31	0	0.00	43.05	1.2	4,297	0.03%
2023/12/28	2	43.75	1	43.80	43.55	1	4,277	0.02%
2023/12/27	4	44.45	0	0.00	43.95	4	4,250	0.09%
2023/12/26	1	43.80	0	0.00	44.15	1	4,172	0.02%
2023/12/25	3	43.77	2	43.63	43.75	1	4,130	0.02%
2023/12/22	5.2	44.25	0	0.00	44.10	5.2	4,096	0.13%
2023/12/21	6	44.19	1	44.15	44.05	5	4,051	0.12%
2023/12/20	10	44.93	1	44.90	44.65	9	3,989	0.23%
2023/12/19	4	45.10	1	45.25	45.00	3	3,943	0.08%
2023/12/18	11	47.64	10	47.43	46.05	1	3,839	0.03%
2023/12/15	15	48.59	40.2	48.30	48.05	-25.2	3,768	-0.67%
2023/12/14	2	46.55	8	46.94	47.40	-6	3,495	-0.17%
2023/12/13	33	47.58	6.1	47.06	46.45	26.9	3,474	0.77%
2023/12/12	23.1	45.49	29	46.14	47.60	-5.9	3,179	-0.19%
2023/12/11	2	44.20	1	44.45	44.20	1	2,933	0.03%
2023/12/08	0.1	44.65	3	44.65	44.50	-2.9	2,993	-0.10%
2023/12/07	4	44.40	0	0.00	43.80	4	3,090	0.13%
2023/12/06	3	44.45	0	0.00	44.35	3	3,137	0.10%
2023/12/05	0	0.00	5	44.58	44.45	-5	3,194	-0.16%
2023/12/04	0	0.00	8	45.35	45.00	-8	3,281	-0.24%
2023/12/01	2	44.90	0	0.00	45.10	2	3,339	0.06%
2023/11/30	0	0.00	3	45.45	45.00	-3	3,365	-0.09%
2023/11/29	0	0.00	2	45.10	45.20	-2	3,346	-0.06%
2023/11/28	3	44.40	10.1	44.35	44.85	-7.1	3,332	-0.21%
2023/11/27	0.1	44.20	0	0.00	43.85	0.1	3,299	0.00%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/22	1	43.60	0	0.00	43.70	1	3,317	0.03%
2023/11/16	0	0.00	3.1	43.60	43.80	-3.1	3,373	-0.09%
2023/11/15	0	0.00	0.2	43.20	43.00	-0.2	3,371	-0.01%
2023/11/14	3	42.95	0	0.00	42.65	3	3,404	0.09%
2023/11/10	0	0.00	0.2	42.90	42.90	-0.2	3,449	-0.01%
2023/11/09	1.2	42.53	2	42.35	42.40	-0.8	3,456	-0.02%
2023/11/08	0	0.00	0.2	43.70	43.15	-0.2	3,457	-0.01%
2023/11/07	4.2	43.15	0	0.00	43.00	4.2	3,444	0.12%
2023/11/06	8.1	43.64	3	43.55	43.50	5.1	3,448	0.15%
2023/11/03	1	45.00	1	45.55	44.85	0	3,442	0.00%
2023/11/02	0	0.00	6	45.03	45.15	-6	3,480	-0.17%
2023/11/01	1.2	43.21	1.3	44.65	44.60	-0.1	3,501	0.00%
2023/10/31	5.2	44.18	1	44.15	43.60	4.2	3,473	0.12%
2023/10/30	0.1	45.45	0	0.00	45.10	0.1	3,470	0.00%
2023/10/27	7	46.71	7.1	46.30	45.80	-0.1	3,464	0.00%
2023/10/26	5.2	45.14	2.2	45.36	45.45	3	3,495	0.09%
2023/10/25	3	46.60	1	46.95	46.15	2	3,467	0.06%
2023/10/24	1	46.70	9.2	46.47	46.70	-8.2	3,475	-0.24%
2023/10/23	1	46.00	7	46.13	46.00	-6	3,507	-0.17%
2023/10/20	1	46.00	1	45.95	46.00	0	3,539	0.00%
2023/10/19	1	45.25	1	46.00	45.90	0	3,586	0.00%
2023/10/18	1	45.90	1	45.85	45.90	0	3,621	0.00%
2023/10/17	1	46.65	3.5	46.43	46.05	-2.5	3,611	-0.07%
2023/10/16	2	46.05	1	46.60	46.35	1	3,738	0.03%
2023/10/13	3.2	46.61	18	46.41	46.50	-14.8	3,861	-0.38%
2023/10/12	0	0.00	12	45.68	45.85	-12	3,963	-0.30%
2023/10/11	1.1	45.35	1	46.10	45.05	0.1	4,050	0.00%
2023/10/06	1	45.85	1	46.30	45.95	0	4,134	0.00%
2023/10/05	0	0.00	3.1	45.75	46.00	-3.1	4,280	-0.07%
2023/10/04	2	44.65	0	0.00	44.95	2	4,411	0.05%
2023/10/02	0	0.00	0.2	44.65	45.00	-0.2	4,520	0.00%
2023/09/27	1	44.60	0	0.00	44.00	1	4,641	0.02%
2023/09/26	5.2	44.72	1	44.95	44.65	4.2	4,648	0.09%
2023/09/25	1	44.95	1	45.25	44.95	0	4,702	0.00%
2023/09/22	2	44.40	6	44.43	45.20	-4	4,714	-0.08%
2023/09/21	0.1	45.25	3	44.90	44.85	-2.9	4,742	-0.06%
2023/09/20	7	45.09	5	44.40	44.90	2	4,817	0.04%
2023/09/19	6	45.98	4.4	46.23	45.70	1.6	4,900	0.03%
2023/09/18	1.2	46.76	4.4	46.78	46.70	-3.2	4,853	-0.07%
2023/09/15	1	46.45	2.2	46.84	46.50	-1.2	4,802	-0.02%
2023/09/13	4.2	45.96	0	0.00	45.90	4.2	4,749	0.09%
2023/09/12	5	45.72	7.4	45.77	45.65	-2.4	4,776	-0.05%
2023/09/11	1.2	44.60	1	44.80	44.40	0.2	4,792	0.00%
2023/09/08	1.2	44.60	1.2	44.94	44.85	0	5,009	0.00%
2023/09/07	6	44.85	5.5	45.07	44.85	0.5	4,970	0.01%
2023/09/06	0.2	44.35	5	44.23	44.30	-4.8	4,892	-0.10%
2023/09/05	0	0.00	1.2	43.66	43.55	-1.2	4,848	-0.02%
2023/09/04	1.2	43.12	0	0.00	43.20	1.2	4,859	0.02%
2023/09/01	0	0.00	6	42.90	43.10	-6	4,864	-0.12%
2023/08/31	0	0.00	5.2	42.71	42.60	-5.2	4,871	-0.11%
2023/08/29	0.2	42.05	1	42.25	42.50	-0.8	4,909	-0.02%
2023/08/25	4	41.84	2	42.13	42.15	2	4,910	0.04%
2023/08/24	1.1	42.00	1	42.15	41.75	0.1	4,913	0.00%
2023/08/23	1	41.90	3.2	42.17	42.00	-2.2	4,928	-0.04%
2023/08/22	12	41.23	15	41.43	41.65	-3	4,921	-0.06%
2023/08/18	2.3	41.37	11	41.45	41.25	-8.7	4,893	-0.18%
2023/08/17	7	40.24	3	40.68	40.80	4	4,877	0.08%
2023/08/16	1	39.10	5	39.81	39.90	-4	4,857	-0.08%
2023/08/15	8	39.24	6	39.49	39.25	2	4,833	0.04%
2023/08/14	6	39.09	1	39.05	39.25	5	4,827	0.10%
2023/08/11	1	40.10	1	40.10	39.95	0	4,795	0.00%
2023/08/10	2	39.95	1	40.10	40.00	1	4,773	0.02%
2023/08/09	15.2	40.90	1	41.15	40.45	14.2	4,724	0.30%
2023/08/08	3.5	41.80	15	41.68	41.50	-11.5	4,637	-0.25%
2023/08/07	3	42.18	0	0.00	42.30	3	4,601	0.07%
2023/08/04	1	42.90	0	0.00	42.70	1	4,583	0.02%
2023/08/02	1	42.20	2	42.35	42.45	-1	4,603	-0.02%
2023/07/31	5	43.07	2	42.95	42.50	3	4,534	0.07%
2023/07/28	5	43.62	1	43.30	43.50	4	4,463	0.09%
2023/07/27	6	43.52	2	43.55	43.60	4	4,464	0.09%
2023/07/26	3.5	43.00	0	0.00	42.75	3.5	4,454	0.08%
2023/07/25	4	43.56	0	0.00	43.55	4	4,430	0.09%
2023/07/24	8.5	43.33	0	0.00	43.05	8.5	4,423	0.19%
2023/07/21	8	44.70	1	44.70	44.40	7	4,421	0.16%
2023/07/20	2	45.73	1	45.80	45.60	1	4,426	0.02%
2023/07/19	6	46.54	4	46.18	45.60	2	4,456	0.04%
2023/07/18	8.2	48.59	4	48.34	48.60	4.2	4,399	0.09%
2023/07/17	4	48.63	21	48.60	48.90	-17	4,293	-0.40%
2023/07/14	5	48.00	8	47.69	48.45	-3	4,239	-0.07%
2023/07/13	8	48.03	1	48.15	47.35	7	4,166	0.17%
2023/07/12	3	48.17	9	48.21	48.10	-6	4,123	-0.15%
2023/07/11	20	47.72	22	47.73	47.80	-2	4,014	-0.05%
2023/07/10	9	47.41	7	47.20	47.30	2	3,981	0.05%
2023/07/07	4	46.59	4	46.35	46.70	0	3,963	0.00%
2023/07/06	8	47.82	22.3	47.66	47.75	-14.3	3,922	-0.36%
2023/07/05	5	46.94	2	47.20	47.35	3	3,870	0.08%
2023/07/04	0	0.00	1	47.20	46.75	-1	3,838	-0.03%
2023/07/03	11	47.51	7	47.49	47.30	4	3,841	0.10%
2023/06/29	1	46.65	2	46.88	46.95	-1	3,842	-0.03%
2023/06/28	13	47.04	6.5	47.28	47.20	6.5	3,834	0.17%
2023/06/27	3	47.00	33.6	46.80	46.60	-30.6	3,836	-0.80%
2023/06/26	0	0.00	6	46.18	46.15	-6	3,751	-0.16%
2023/06/21	9	46.04	3	46.20	46.15	6	3,831	0.16%
2023/06/20	2	46.23	4	46.00	45.95	-2	3,980	-0.05%
2023/06/19	20	46.37	2	46.38	46.25	18	4,117	0.44%
2023/06/16	9	46.33	3	46.38	46.65	6	4,269	0.14%
2023/06/15	7	46.28	14	46.22	46.40	-7	4,270	-0.16%
2023/06/14	8	46.10	18.5	45.83	46.30	-10.5	4,244	-0.25%
2023/06/13	8	44.20	0	0.00	44.50	8	4,099	0.20%
2023/06/09	10	44.06	0	0.00	43.90	10	4,224	0.24%
2023/06/08	7	44.24	3	45.20	44.05	4	4,254	0.09%
2023/06/07	2	44.88	2	44.95	45.20	0	4,335	0.00%
2023/06/06	3	45.03	2	44.80	45.20	1	4,371	0.02%
2023/06/05	6	45.33	1	45.40	45.40	5	4,430	0.11%
2023/06/02	0	0.00	2	45.05	44.75	-2	4,433	-0.05%
2023/06/01	0.5	44.64	5	44.65	44.65	-4.5	4,454	-0.10%
2023/05/30	0	0.00	1	45.00	44.95	-1	4,461	-0.02%
2023/05/25	0	0.00	3	43.93	44.05	-3	4,447	-0.07%
2023/05/24	2	44.05	3	43.95	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	4.5	44.21	44.10	-4.5	4,510	-0.10%
2023/05/22	3	43.80	3	43.80	43.70	0	4,504	0.00%
2023/05/18	0	0.00	10	43.46	43.50	-10	4,597	-0.22%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/15	0.1	42.40	0	0.00	42.25	0.1	4,660	0.00%
2023/05/12	10	42.36	0	0.00	42.40	10	4,730	0.21%
2023/05/11	3	42.10	1	42.50	42.05	2	4,834	0.04%
2023/05/10	4	42.54	0	0.00	42.60	4	4,903	0.08%
2023/05/09	1	42.75	3	42.97	42.60	-2	4,975	-0.04%
2023/05/08	5	44.20	0	0.00	43.80	5	4,988	0.10%
2023/05/05	0	0.00	2	44.10	43.95	-2	5,039	-0.04%
2023/05/04	0	0.00	3	43.95	43.95	-3	5,109	-0.06%
2023/05/03	2	43.90	14	44.04	44.10	-12	5,198	-0.23%
2023/05/02	2	44.10	10	43.99	44.00	-8	5,268	-0.15%
2023/04/28	2	43.30	2	43.40	43.20	0	5,378	0.00%
2023/04/27	13	42.85	2	42.90	43.20	11	5,360	0.21%
2023/04/26	6.1	42.34	0	0.00	42.50	6.1	5,334	0.11%
2023/04/25	4.3	43.26	2	43.05	42.55	2.3	5,320	0.04%
2023/04/24	8	43.81	3	43.60	43.55	5	5,314	0.09%
2023/04/21	6	44.61	2	44.88	44.10	4	5,301	0.08%
2023/04/20	10	45.27	2	45.33	45.15	8	5,273	0.15%
2023/04/19	3	45.72	0	0.00	45.25	3	5,337	0.06%
2023/04/18	1	46.15	1	46.15	46.15	0	5,261	0.00%
2023/04/17	3	46.30	0	0.00	46.15	3	5,238	0.06%
2023/04/14	3	46.73	1	47.10	46.70	2	5,182	0.04%
2023/04/13	8	47.42	4	47.49	46.85	4	5,147	0.08%
2023/04/12	2	48.33	3	48.10	48.35	-1	5,035	-0.02%
2023/04/11	2	48.48	10	48.35	48.30	-8	4,993	-0.16%
2023/04/10	17	48.39	1	48.50	48.65	16	4,980	0.32%
2023/04/07	0	0.00	1	47.90	47.90	-1	4,918	-0.02%
2023/04/06	1	48.20	3	47.95	47.60	-2	4,906	-0.04%
2023/03/31	1	48.80	6	48.84	48.50	-5	4,867	-0.10%
2023/03/30	3	48.63	3	48.63	48.65	0	4,837	0.00%
2023/03/29	6	48.29	2	48.18	48.00	4	4,819	0.08%
2023/03/28	3	48.15	0	0.00	48.10	3	4,807	0.06%
2023/03/27	1	48.90	3	48.87	48.90	-2	4,706	-0.04%
2023/03/24	6	49.13	1	49.65	49.35	5	4,633	0.11%
2023/03/23	2	48.80	9	48.80	49.55	-7	4,531	-0.15%
2023/03/22	0	0.00	19.5	48.55	48.90	-19.5	4,355	-0.45%
2023/03/21	4	48.03	0	0.00	47.70	4	4,191	0.10%
2023/03/20	0	0.00	3	47.07	47.20	-3	4,007	-0.07%
2023/03/17	8	46.98	8	46.44	46.20	0	3,945	0.00%
2023/03/16	6	46.08	3.2	46.57	46.45	2.8	3,860	0.07%
2023/03/15	0	0.00	9.1	45.91	45.95	-9.1	3,782	-0.24%
2023/03/14	1	43.80	0.3	45.15	44.90	0.7	3,738	0.02%
2023/03/13	2	44.48	2	44.70	44.75	0	3,733	0.00%
2023/03/10	23	46.45	43	46.58	45.40	-20	3,731	-0.54%
2023/03/09	3	46.48	11	47.23	46.20	-8	3,782	-0.21%
2023/03/08	0	0.00	29.2	46.84	46.90	-29.2	3,772	-0.77%
2023/03/07	0	0.00	2	46.20	46.10	-2	3,742	-0.05%
2023/03/06	0	0.00	9.5	45.72	46.05	-9.5	3,738	-0.25%
2023/03/03	0	0.00	2	44.93	45.00	-2	3,738	-0.05%
2023/03/02	1.1	44.97	2.7	45.15	44.75	-1.6	3,832	-0.04%
2023/02/24	0	0.00	1	44.95	44.90	-1	3,889	-0.03%
2023/02/23	5	45.25	0	0.00	45.35	5	3,899	0.13%
2023/02/22	13	44.82	7	44.88	45.15	6	3,948	0.15%
2023/02/21	3	46.15	1	46.15	45.85	2	3,949	0.05%
2023/02/20	11	46.35	0	0.00	46.35	11	4,028	0.27%
2023/02/17	0	0.00	5	45.95	46.25	-5	4,126	-0.12%
2023/02/16	5.2	46.40	3	46.02	46.45	2.2	4,165	0.05%
2023/02/15	11	44.83	0	0.00	45.05	11	4,284	0.26%
2023/02/14	2	45.25	0	0.00	45.05	2	4,354	0.05%
2023/02/13	2	45.18	0	0.00	45.15	2	4,433	0.05%
2023/02/10	19	45.99	7	45.92	45.70	12	4,528	0.26%
2023/02/09	1	46.55	6	46.77	46.65	-5	4,594	-0.11%
2023/02/08	12	46.56	13	46.62	46.15	-1	4,578	-0.02%
2023/02/07	10	46.20	2	45.85	46.20	8	4,562	0.18%
2023/02/06	0	0.00	55	45.08	44.70	-55	4,616	-1.19%
2023/02/03	1	45.50	0	0.00	45.55	1	4,610	0.02%
2023/02/02	8	46.15	2	46.18	46.10	6	4,610	0.13%
2023/02/01	8.1	45.40	1	45.50	45.50	7.1	4,585	0.15%
2023/01/31	0	0.00	2	44.45	44.85	-2	4,618	-0.04%
2023/01/30	1	43.10	51	43.67	44.50	-50	4,570	-1.09%
2023/01/17	1	42.20	0	0.00	42.10	1	4,472	0.02%
2023/01/16	0	0.00	5	42.10	42.20	-5	4,562	-0.11%
2023/01/13	6	42.70	25	41.85	41.80	-19	4,593	-0.41%
2023/01/12	6	42.54	0	0.00	42.55	6	4,600	0.13%
2023/01/11	4	43.48	5	43.45	43.40	-1	4,613	-0.02%
2023/01/10	1	43.55	0	0.00	43.90	1	4,666	0.02%
2023/01/09	8	44.09	20.1	43.89	44.25	-12.1	4,683	-0.26%
2023/01/06	5	42.50	0	0.00	42.50	5	4,652	0.11%
2023/01/04	0	0.00	2	41.65	41.75	-2	4,822	-0.04%
2023/01/03	0	0.00	21	41.26	41.45	-21	4,896	-0.43%
2022/12/30	1	40.90	0	0.00	40.80	1	4,942	0.02%
2022/12/29	10	40.50	10	40.85	41.00	0	5,014	0.00%
2022/12/28	6	41.13	6	41.46	40.75	0	5,203	0.00%
2022/12/27	1	42.45	0.1	42.05	42.15	0.9	5,257	0.02%
2022/12/26	0	0.00	50	41.96	41.80	-50	5,361	-0.93%
2022/12/23	1	41.15	0	0.00	41.80	1	5,471	0.02%
2022/12/22	1	42.15	0.2	42.25	41.95	0.8	5,563	0.01%
2022/12/21	0	0.00	1	41.85	41.65	-1	5,752	-0.02%
2022/12/20	1	42.20	3	43.30	41.85	-2	6,069	-0.03%
2022/12/19	1	43.35	0	0.00	43.40	1	6,280	0.02%
2022/12/16	8	43.75	1	43.95	43.65	7	6,368	0.11%
2022/12/15	1	44.65	7	44.84	44.60	-6	6,395	-0.09%
2022/12/14	4	44.40	0	0.00	44.80	4	6,467	0.06%
2022/12/13	3	44.00	0	44.10	43.85	3	6,483	0.05%
2022/12/12	4	43.60	0	0.00	43.75	4	6,505	0.06%
2022/12/09	7	44.98	0	0.00	44.25	7	6,550	0.11%
2022/12/08	5	44.77	11	45.00	44.85	-6	6,563	-0.09%
2022/12/07	4	45.74	1	44.80	44.75	3	6,595	0.05%
2022/12/06	5	46.55	5	47.15	46.00	0	6,609	0.00%
2022/12/05	3	47.72	2	47.60	47.70	1	6,613	0.02%
2022/12/02	11	47.57	10	47.47	47.60	1	6,622	0.02%
2022/12/01	0	0.00	1	47.55	47.70	-1	6,644	-0.02%
2022/11/30	12	45.57	3	45.72	45.95	9	6,594	0.14%
2022/11/29	7.1	45.08	2	45.15	45.20	5.1	6,728	0.08%
2022/11/28	10	45.80	0	0.00	45.55	10	6,740	0.15%
2022/11/25	5.2	46.28	0	0.00	45.90	5.2	6,802	0.08%
2022/11/24	6	46.31	4	46.39	46.50	2	6,820	0.03%
2022/11/23	11	45.86	1	45.20	45.20	10	6,795	0.15%
2022/11/22	10	45.63	0	0.00	45.65	10	6,842	0.15%
2022/11/21	21	46.24	7	46.11	45.85	14	7,128	0.20%
2022/11/18	0	0.00	11	46.21	45.65	-11	7,432	-0.15%
2022/11/16	4	45.50	5	45.98	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	7	45.54	46.00	-7	7,430	-0.09%
2022/11/14	0	0.00	13	44.94	45.00	-13	7,468	-0.17%
2022/11/11	6	44.86	9	45.25	44.75	-3	7,530	-0.04%
2022/11/10	5	43.70	0	0.00	43.80	5	7,430	0.07%
2022/11/09	0.3	42.90	1	42.85	43.00	-0.7	7,527	-0.01%
2022/11/08	50	42.83	21	42.34	42.25	29	7,570	0.38%
2022/11/07	41	42.30	13	42.34	42.35	28	7,805	0.36%
2022/11/04	0	0.00	4	41.73	42.20	-4	8,032	-0.05%
2022/11/03	31	41.03	56	41.35	41.40	-25	8,027	-0.31%
2022/11/02	48	40.74	2	41.25	41.00	46	8,098	0.57%
2022/11/01	1	40.10	5	40.43	40.20	-4	8,034	-0.05%
2022/10/31	4	39.40	4	39.94	39.90	0	8,129	0.00%
2022/10/28	1	39.05	1	39.50	39.05	0	8,131	0.00%
2022/10/27	0	0.00	13	39.66	39.95	-13	8,121	-0.16%
2022/10/26	5	37.93	1	37.85	37.60	4	8,063	0.05%
2022/10/25	3	38.42	3	38.77	38.30	0	8,072	0.00%
2022/10/24	4	39.50	3	40.20	38.95	1	8,111	0.01%
2022/10/21	0	0.00	58	38.70	39.05	-58	8,078	-0.72%
2022/10/20	4	38.75	1	39.35	38.70	3	8,089	0.04%
2022/10/19	0	0.00	1	39.30	39.00	-1	8,105	-0.01%
2022/10/18	2	39.73	3	40.00	39.55	-1	8,090	-0.01%
2022/10/17	1	37.40	4	38.19	39.80	-3	8,162	-0.04%
2022/10/14	8	38.56	12	38.13	38.95	-4	8,231	-0.05%
2022/10/13	6	37.82	0	0.00	36.40	6	8,282	0.07%
2022/10/12	10	38.66	6	38.84	38.70	4	8,242	0.05%
2022/10/11	3	38.37	11	38.60	38.40	-8	8,291	-0.10%
2022/10/07	1	40.60	3	40.52	40.60	-2	8,336	-0.02%
2022/10/06	2	40.98	0	0.00	41.10	2	8,352	0.02%
2022/10/05	52	41.74	51	41.06	40.80	1	8,345	0.01%
2022/10/04	15	39.62	1	39.90	39.90	14	8,311	0.17%
2022/10/03	9	38.69	5	38.79	38.60	4	8,391	0.05%
2022/09/30	5	38.31	4.2	38.79	39.45	0.8	8,407	0.01%
2022/09/29	3.2	38.77	9	38.98	38.30	-5.8	8,428	-0.07%
2022/09/28	9.2	38.57	4	38.33	37.90	5.2	8,439	0.06%
2022/09/27	28	38.93	31	39.18	40.30	-3	8,331	-0.04%
2022/09/26	17.1	40.97	23.1	41.22	40.15	-6	8,083	-0.07%
2022/09/23	6	45.17	1	44.75	44.60	5	7,976	0.06%
2022/09/22	0.2	44.55	14	44.85	45.80	-13.8	7,992	-0.17%
2022/09/21	3.5	45.91	0	0.00	45.35	3.5	7,978	0.04%
2022/09/20	7	47.06	0	0.00	46.60	7	7,971	0.09%
2022/09/19	2	47.05	4	47.48	46.80	-2	8,015	-0.02%
2022/09/16	4	47.78	0	0.00	47.25	4	8,045	0.05%
2022/09/15	3	49.20	0	0.00	48.25	3	8,114	0.04%
2022/09/14	1	47.90	2	48.50	48.80	-1	8,186	-0.01%
2022/09/13	0	0.00	9	48.91	48.90	-9	8,228	-0.11%
2022/09/12	6	49.39	24.6	49.42	49.30	-18.6	8,309	-0.22%
2022/09/07	1.1	46.55	2	46.65	46.50	-0.9	8,480	-0.01%
2022/09/06	17.5	48.07	4	47.55	47.30	13.5	8,494	0.16%
2022/09/05	25.5	49.16	5.5	50.39	48.50	20	8,483	0.24%
2022/09/02	2	51.50	3	51.20	51.00	-1	8,479	-0.01%
2022/09/01	2	51.35	5	51.22	51.10	-3	8,484	-0.04%
2022/08/31	10	51.70	3	51.50	52.20	7	8,464	0.08%
2022/08/30	4	52.03	14	51.94	52.00	-10	8,477	-0.12%
2022/08/29	1	50.70	1.8	50.75	50.70	-0.8	8,441	-0.01%
2022/08/26	6	53.02	2.3	53.11	52.70	3.7	8,393	0.04%
2022/08/25	23.2	52.20	41	52.68	53.60	-17.8	8,176	-0.22%
2022/08/24	3	50.43	1.4	50.48	50.30	1.7	7,970	0.02%
2022/08/23	3.2	50.04	1	50.20	50.70	2.2	8,204	0.03%
2022/08/22	0.6	51.15	0.3	51.10	50.80	0.2	8,484	0.00%
2022/08/19	6.5	51.98	4	52.00	51.60	2.5	8,626	0.03%
2022/08/18	4.5	51.07	16	51.24	51.50	-11.5	8,886	-0.13%
2022/08/17	3	51.00	2	51.00	50.90	1	8,984	0.01%
2022/08/16	5.5	50.92	7.5	51.15	51.00	-2	9,064	-0.02%
2022/08/15	5.1	50.02	6	49.93	50.20	-0.9	8,954	-0.01%
2022/08/12	20	50.29	10	50.46	50.30	10	8,964	0.11%
2022/08/11	32	49.36	40.7	49.12	49.60	-8.7	8,792	-0.10%
2022/08/10	2	47.40	5	47.50	47.60	-3	8,698	-0.03%
2022/08/09	11	47.06	6.2	46.79	47.10	4.8	8,845	0.05%
2022/08/08	1	45.65	1	45.75	45.95	0	9,344	0.00%
2022/08/05	21	45.75	19	46.25	46.50	2	9,800	0.02%
2022/08/04	11.6	44.26	5	45.15	45.30	6.6	9,801	0.07%
2022/08/03	6.2	45.31	5	45.52	45.10	1.2	9,954	0.01%
2022/08/02	7.8	45.67	4	46.08	45.45	3.8	10,187	0.04%
2022/08/01	12	47.26	6	47.20	47.15	6	10,426	0.06%
2022/07/29	14	48.02	10.2	47.89	47.75	3.8	10,543	0.04%
2022/07/28	5	47.51	2	47.40	47.00	3	10,780	0.03%
2022/07/27	3	45.65	4	46.11	47.15	-1	10,957	-0.01%
2022/07/26	0.7	46.43	0	0.00	45.90	0.7	10,981	0.01%
2022/07/25	2	47.38	6	47.48	47.55	-4	11,009	-0.04%
2022/07/22	14.2	48.61	16	48.06	48.10	-1.9	11,136	-0.02%
2022/07/21	25	48.56	5	48.42	48.95	20	11,207	0.18%
2022/07/20	11	47.53	7.5	47.82	47.25	3.5	11,225	0.03%
2022/07/19	8	46.18	6	46.60	46.55	2	11,345	0.02%
2022/07/18	8	47.96	8	48.04	48.20	0	11,402	0.00%
2022/07/15	7	46.71	42	47.13	47.55	-35	11,364	-0.31%
2022/07/14	10	45.50	4	45.28	46.15	6	11,335	0.05%
2022/07/13	8.1	45.22	1	45.65	44.80	7.1	11,443	0.06%
2022/07/12	5.4	45.19	19	44.72	44.00	-13.6	11,600	-0.12%
2022/07/11	17	47.33	8	47.16	47.30	9	11,749	0.08%
2022/07/08	6	46.31	33	46.20	46.40	-27	11,789	-0.23%
2022/07/07	5	44.02	8	44.59	44.90	-3	11,800	-0.03%
2022/07/06	0.1	44.95	4	44.60	43.30	-3.9	12,100	-0.03%
2022/07/05	6	46.00	10.4	44.93	46.00	-4.4	12,371	-0.04%
2022/07/04	5	45.13	3	44.50	44.55	2	12,364	0.02%
2022/07/01	5	46.99	6	45.73	45.05	-1	12,365	-0.01%
2022/06/30	3	48.33	0	0.00	48.05	3	12,273	0.02%
2022/06/29	3	50.33	1	50.60	50.50	2	12,324	0.02%
2022/06/28	13	51.18	0	0.00	51.00	13	12,440	0.10%
2022/06/27	2.2	52.17	7	52.14	52.40	-4.8	12,592	-0.04%
2022/06/24	3.1	50.85	13	50.79	50.50	-9.9	12,776	-0.08%
2022/06/23	15	50.19	3	50.05	49.95	12	13,229	0.09%
2022/06/22	11.3	51.01	2	51.20	50.20	9.3	14,000	0.07%
2022/06/21	1.2	51.77	14	51.31	52.40	-12.8	14,530	-0.09%
2022/06/20	5	51.03	19	51.51	50.20	-14	14,839	-0.09%
2022/06/17	18.2	52.96	5	53.04	52.60	13.2	14,885	0.09%
2022/06/16	2	56.20	9	55.64	54.60	-7	14,888	-0.05%
2022/06/15	6	57.17	1	57.60	57.00	5	14,993	0.03%
2022/06/14	5	58.20	1	57.50	58.40	4	15,309	0.03%
2022/06/13	21.3	57.96	19	58.48	57.70	2.3	15,378	0.02%
2022/06/10	6	60.43	0.2	60.30	60.50	5.8	15,371	0.04%
2022/06/09	5	61.30	6	61.20	61.00	-1	15,626	-0.01%
2022/06/08	12	61.74	11	61.05	60.80	1	15,664	0.01%
2022/06/07	10	61.01	1	60.80	61.30	9	15,905	0.06%
2022/06/06	4	61.10	5	61.12	61.00	-1	16,035	-0.01%
2022/06/02	38.1	61.76	21	61.84	61.60	17.1	16,288	0.10%
2022/06/01	8.2	61.75	29	61.82	61.60	-20.8	16,483	-0.13%
2022/05/31	40	62.62	35.1	62.62	62.30	4.9	16,488	0.03%
2022/05/30	45	62.27	75	62.29	62.00	-30	16,441	-0.18%
2022/05/27	20	60.91	15	60.87	60.70	5	16,268	0.03%
2022/05/26	66	60.48	48	60.53	60.00	18	16,175	0.11%
2022/05/25	4	59.45	8	59.39	59.80	-4	15,883	-0.03%
2022/05/24	26.1	59.46	7	60.00	57.50	19.1	15,892	0.12%
2022/05/23	25	59.44	15	59.70	59.40	10	15,785	0.06%
2022/05/20	36.2	59.37	39	59.10	59.60	-2.8	15,830	-0.02%
2022/05/19	9	58.79	45	58.13	59.60	-36	15,801	-0.23%
2022/05/18	32	59.59	38	59.47	59.30	-6	15,781	-0.04%
2022/05/17	5	59.62	5	58.84	60.10	0	15,738	0.00%
2022/05/16	61	60.71	38	59.42	58.60	23	15,715	0.15%
2022/05/13	27	59.42	40	58.83	59.70	-13	15,340	-0.08%
2022/05/12	1	55.50	8	55.56	55.50	-7	15,166	-0.05%
2022/05/11	6	57.57	7	57.00	56.90	-1	15,825	-0.01%
2022/05/10	17	55.88	12	56.03	58.00	5	16,239	0.03%
2022/05/09	27.2	56.94	32.3	56.89	56.60	-5.1	16,322	-0.03%
2022/05/06	1	55.70	15	55.36	55.50	-14	16,342	-0.09%
2022/05/05	10	56.98	13	57.42	57.80	-3	16,717	-0.02%
2022/05/04	20	55.56	6	56.12	55.60	14	16,714	0.08%
2022/05/03	7	55.07	3	55.23	55.50	4	16,822	0.02%
2022/04/29	14.1	55.58	13	54.99	54.30	1.1	17,101	0.01%
2022/04/28	17.2	54.56	13.2	54.43	54.70	4	17,318	0.02%
2022/04/27	14.3	52.19	8.1	54.01	53.80	6.2	17,354	0.04%
2022/04/26	9	55.27	16.1	55.05	54.70	-7.1	17,287	-0.04%
2022/04/25	14	54.73	18	54.83	54.20	-4	17,357	-0.02%
2022/04/22	8.1	58.66	13	58.50	57.90	-5	17,523	-0.03%
2022/04/21	14	60.06	11	60.01	59.90	3	17,766	0.02%
2022/04/20	4.2	59.48	1.2	59.78	58.90	3	18,011	0.02%
2022/04/19	22.1	60.32	25	60.09	59.30	-3	18,412	-0.02%
2022/04/18	13	59.63	9	59.78	59.00	4	18,403	0.02%
2022/04/15	15.1	59.22	25	59.46	58.40	-9.9	18,432	-0.05%
2022/04/14	8	62.39	5	61.60	60.80	3	18,655	0.02%
2022/04/13	11	62.04	11	62.09	62.40	0	18,634	0.00%
2022/04/12	33	61.98	15	61.51	60.90	18	18,821	0.10%
2022/04/11	20.1	65.21	9	63.41	62.60	11.1	18,728	0.06%
2022/04/08	3	67.70	13.1	68.01	68.00	-10.1	18,893	-0.05%
2022/04/07	14	68.61	2.2	69.10	68.00	11.8	18,970	0.06%
2022/04/06	7.5	68.32	2	68.10	69.40	5.5	19,232	0.03%
2022/04/01	28	67.88	33	68.05	69.00	-5	19,662	-0.03%
2022/03/31	14	69.13	1	69.00	68.90	13	19,841	0.07%
2022/03/30	12	70.20	1	70.10	69.80	11	19,946	0.06%
2022/03/29	76	70.01	9	70.52	70.00	67	20,416	0.33%
2022/03/28	58.3	68.76	36.5	69.13	70.50	21.8	20,327	0.11%
2022/03/25	106.1	73.09	63.2	72.12	71.10	42.9	20,092	0.21%	大買/
2022/03/24	85.1	76.35	26	76.29	76.30	59.1	19,374	0.31%
2022/03/23	48	78.41	41.1	78.67	79.00	7	19,064	0.04%
2022/03/22	22.2	76.90	17.2	77.14	77.20	5.1	19,631	0.03%
2022/03/21	15.2	76.06	11.2	76.42	75.80	4	19,753	0.02%
2022/03/18	15	74.84	10	74.74	75.30	5	20,122	0.02%
2022/03/17	9	73.46	31	73.52	74.90	-22	20,327	-0.11%
2022/03/16	11	70.81	28	70.53	70.40	-17	20,662	-0.08%
2022/03/15	17	71.34	13	70.86	70.20	4	21,408	0.02%
2022/03/14	36	72.97	24.1	72.94	72.50	11.9	23,269	0.05%
2022/03/11	1	70.89	4	70.38	71.40	-3	23,531	-0.01%
2022/03/10	13	71.57	53.5	71.73	71.70	-40.5	24,096	-0.17%
2022/03/09	16	68.77	5	68.98	68.60	11	24,579	0.04%
2022/03/08	41	70.38	9	70.19	68.10	32	25,744	0.12%
2022/03/07	28	72.63	34.6	72.26	72.00	-6.5	27,870	-0.02%
2022/03/04	19	76.31	16	77.21	76.50	3	30,560	0.01%
2022/03/03	22	77.66	25	77.49	77.40	-3	32,162	-0.01%
2022/03/02	6	75.78	17	75.88	76.30	-11	33,425	-0.03%
2022/03/01	3	74.53	10	73.93	75.20	-7	35,505	-0.02%
2022/02/25	5.5	72.47	0	0.00	72.40	5.5	37,159	0.01%
2022/02/24	17.1	73.11	2	72.45	71.50	15.1	37,706	0.04%
2022/02/23	22	75.58	0	75.50	75.80	22	38,556	0.06%
2022/02/22	32	75.28	19	75.05	74.90	13	38,753	0.03%
2022/02/21	17	77.55	15	77.50	77.30	2	38,827	0.01%
2022/02/18	8	76.88	26	77.30	78.30	-18	39,120	-0.05%
2022/02/17	22	77.44	5	78.26	77.00	17	39,815	0.04%
2022/02/16	7.1	78.77	13	79.16	78.10	-5.9	39,830	-0.01%
2022/02/15	22	78.75	15	78.65	77.80	7	40,095	0.02%
2022/02/14	21	78.33	7	78.60	77.80	14	40,215	0.03%
2022/02/11	45	79.40	124	78.59	79.70	-79	40,771	-0.19%	大賣/
2022/02/10	55	76.74	76.9	76.86	78.10	-21.9	40,750	-0.05%
2022/02/09	36	74.75	11.4	75.00	74.70	24.6	40,664	0.06%
2022/02/08	89	73.01	15.1	73.05	73.00	73.9	41,039	0.18%
2022/02/07	32.1	73.54	23.2	73.22	73.40	9	40,868	0.02%
2022/01/26	17	75.74	18.1	76.27	76.80	-1.1	40,695	0.00%
2022/01/25	54	76.00	56	75.84	75.40	-2	41,051	0.00%
2022/01/24	19	74.14	9	74.49	75.30	10	41,508	0.02%
2022/01/21	18.4	74.78	8	74.73	73.10	10.4	41,929	0.02%
2022/01/20	15.2	76.43	19	76.76	77.60	-3.9	41,885	-0.01%
2022/01/19	11.1	77.20	10	77.23	77.10	1.1	41,826	0.00%
2022/01/18	17	79.35	38	79.49	78.60	-21	41,937	-0.05%
2022/01/17	43	79.65	27	79.12	79.30	16	41,950	0.04%
2022/01/14	48.2	77.42	14.2	77.76	78.10	34	42,033	0.08%
2022/01/13	19	79.83	26	79.78	79.60	-7	42,427	-0.02%
2022/01/12	48	80.19	37.1	80.62	78.20	10.9	42,420	0.03%
2022/01/11	22.1	79.36	22	79.16	78.30	0.1	42,167	0.00%
2022/01/10	15	78.23	25	78.90	80.00	-10	42,243	-0.02%
2022/01/07	71.3	79.32	53	79.28	78.50	18.3	42,337	0.04%
2022/01/06	9	82.11	22	81.77	82.90	-13	41,989	-0.03%
2022/01/05	32.4	83.63	19.1	82.89	82.50	13.3	42,144	0.03%
2022/01/04	12.5	85.15	26.1	84.84	85.50	-13.6	42,220	-0.03%
2022/01/03	50.1	86.56	44.1	85.91	84.80	6.1	42,114	0.01%
2021/12/30	17.3	85.36	9.3	85.43	85.50	8	42,011	0.02%
2021/12/29	26.5	85.51	24	85.20	85.00	2.5	42,044	0.01%
2021/12/28	44.1	85.17	28	84.63	84.20	16.1	41,934	0.04%
2021/12/27	55.2	84.69	49	84.55	84.70	6.2	41,756	0.01%
2021/12/24	6	83.48	5	82.96	82.50	1	41,692	0.00%
2021/12/23	57	84.37	124	84.30	83.20	-67	41,679	-0.16%	大賣/
2021/12/22	45	81.70	11	81.66	81.00	34	41,410	0.08%
2021/12/21	41.1	81.06	12	81.30	81.20	29.1	41,428	0.07%
2021/12/20	10	82.34	8	82.65	82.20	2	41,361	0.00%
2021/12/17	19.3	82.84	10	82.88	82.40	9.3	41,536	0.02%
2021/12/16	40.2	84.89	56.2	85.33	84.50	-16	41,773	-0.04%
2021/12/15	20	81.64	20.1	81.65	81.80	-0.1	41,044	0.00%
2021/12/14	45	81.58	41.3	81.04	81.60	3.7	41,013	0.01%
2021/12/13	36	83.42	10	83.86	82.80	26	40,747	0.06%
2021/12/10	35.1	84.82	63	84.75	84.90	-27.9	40,474	-0.07%
2021/12/09	149	86.76	65.3	86.06	84.60	83.7	39,901	0.21%	大買/
2021/12/08	137.4	87.75	145.1	88.04	88.40	-7.7	39,235	-0.02%	大買/大賣/
2021/12/07	27	83.86	40	83.47	84.30	-13	37,600	-0.03%
2021/12/06	30.2	84.29	23.2	83.66	83.30	7.1	37,365	0.02%
2021/12/03	23	85.96	23	86.14	86.50	0	37,287	0.00%
2021/12/02	170	86.46	127	86.49	85.40	43	37,252	0.12%	大買/大賣/
2021/12/01	249.2	86.06	295	85.56	86.70	-45.8	36,316	-0.13%	大買/大賣/
2021/11/30	327.6	85.71	363.5	85.61	81.80	-35.9	34,565	-0.10%	大買/大賣/
2021/11/29	171	79.71	191.8	80.43	84.90	-20.8	32,731	-0.06%	大買/大賣/
2021/11/26	164.6	77.74	130	77.85	77.20	34.6	31,324	0.11%	大買/大賣/
2021/11/25	276.3	78.03	288.2	77.24	79.70	-11.9	30,253	-0.04%	大買/大賣/
2021/11/24	35	75.95	196.2	75.85	76.40	-161.2	28,302	-0.57%	大賣/鉅額交易
2021/11/23	125.1	69.77	16	69.99	69.50	109	27,223	0.40%	大買/鉅額交易
2021/11/22	49	70.33	163	70.28	71.20	-114	27,501	-0.41%	大賣/鉅額交易
2021/11/19	19	68.08	18	67.52	67.30	1	27,702	0.00%
2021/11/18	12	68.18	19.6	68.07	67.70	-7.6	27,758	-0.03%
2021/11/17	24.4	68.67	73	68.43	68.90	-48.6	27,904	-0.17%
2021/11/16	113.3	69.50	59.1	68.95	68.20	54.2	27,849	0.19%	大買/
2021/11/15	29	67.81	20	67.70	67.40	9	27,355	0.03%
2021/11/12	42.4	68.00	45	67.16	66.80	-2.6	27,411	-0.01%
2021/11/11	73.1	68.66	26	68.73	68.60	47.1	27,191	0.17%
2021/11/10	96	69.64	117.1	69.73	69.60	-21.1	27,049	-0.08%	大賣/
2021/11/09	106.1	68.42	121	68.28	68.30	-14.9	26,377	-0.06%	大買/大賣/
2021/11/08	37.1	67.16	51	67.21	66.60	-14	25,834	-0.05%
2021/11/05	63	67.92	71.5	67.60	66.30	-8.5	25,599	-0.03%
2021/11/04	21	64.79	6	64.93	64.70	15	25,211	0.06%
2021/11/03	57.2	64.56	81	64.37	64.10	-23.8	25,388	-0.09%
2021/11/02	55.5	66.53	56.1	66.64	65.50	-0.6	25,396	0.00%
2021/11/01	60	67.27	72.6	67.67	68.00	-12.6	25,138	-0.05%
2021/10/29	65.4	64.12	70.6	64.01	64.20	-5.2	24,825	-0.02%
2021/10/28	53	62.61	38	62.61	61.60	15	24,286	0.06%
2021/10/27	19	62.04	24	61.99	62.10	-5	24,335	-0.02%
2021/10/26	16.1	61.96	14	61.76	61.20	2.1	24,811	0.01%
2021/10/25	21.9	61.07	19	61.15	61.60	2.9	25,087	0.01%
2021/10/22	54.1	61.73	41.1	61.90	62.00	13	25,756	0.05%
2021/10/21	36	61.08	44	61.91	60.50	-8	26,940	-0.03%
2021/10/20	19	58.64	15	58.76	58.30	4	27,151	0.01%
2021/10/19	8	57.33	9	57.06	57.10	-1	27,572	0.00%
2021/10/18	28.5	57.49	9	56.79	56.80	19.5	28,329	0.07%
2021/10/15	5	57.84	24	58.24	58.80	-19	28,865	-0.07%
2021/10/14	11	55.95	16	55.20	55.10	-5	29,007	-0.02%
2021/10/13	25.2	56.07	15	55.99	54.90	10.2	29,386	0.03%
2021/10/12	26.2	58.48	9	57.99	57.70	17.2	29,393	0.06%
2021/10/08	23.1	61.15	6	61.30	61.30	17.1	29,452	0.06%
2021/10/07	32	61.34	43	61.98	62.10	-11	29,875	-0.04%
2021/10/06	11.1	59.50	5	59.76	58.50	6.1	31,380	0.02%
2021/10/05	7	58.27	3	60.40	60.40	4	32,249	0.01%
2021/10/04	24.2	59.82	23	60.50	58.20	1.2	32,428	0.00%
2021/10/01	24.3	61.27	14	60.98	60.50	10.3	33,205	0.03%
2021/09/30	11	63.15	12	63.33	63.60	-1	34,625	0.00%
2021/09/29	55.2	64.15	35	64.41	63.20	20.2	34,630	0.06%
2021/09/28	14	67.51	14	67.45	67.10	0	34,636	0.00%
2021/09/27	25.1	69.12	24	69.10	68.10	1.1	34,805	0.00%
2021/09/24	30.1	69.98	18	69.86	69.00	12.1	35,209	0.03%
2021/09/23	76	70.19	38	70.64	69.60	38	35,387	0.11%
2021/09/22	47.1	69.28	14	69.24	69.30	33.1	35,842	0.09%
2021/09/17	25	68.26	11	68.22	69.40	14	36,073	0.04%
2021/09/16	8	68.89	15	68.97	69.00	-7	36,748	-0.02%
2021/09/15	12	67.02	8	67.48	67.10	4	37,667	0.01%
2021/09/14	13.1	68.40	3	68.93	68.10	10.1	39,322	0.03%
2021/09/13	11	69.05	13.2	68.73	68.30	-2.2	40,604	-0.01%
2021/09/10	10.1	67.84	10	68.15	69.30	0.1	41,229	0.00%
2021/09/09	17.1	66.68	14	66.96	67.00	3.1	43,160	0.01%
2021/09/08	24	65.65	31.2	65.70	65.00	-7.2	43,523	-0.02%
2021/09/07	66.2	69.60	58	69.53	68.60	8.2	43,238	0.02%
2021/09/06	32	71.10	16	71.13	70.60	16	42,950	0.04%
2021/09/03	51	71.02	93.4	71.28	72.00	-42.4	42,853	-0.10%
2021/09/02	174	71.73	66	71.26	68.80	108	43,072	0.25%	大買/鉅額交易
2021/09/01	15	69.57	23	70.15	70.70	-8	42,978	-0.02%
2021/08/31	22	69.95	64.2	70.20	70.40	-42.2	43,744	-0.10%
2021/08/30	49	69.64	13	69.58	69.60	36	43,580	0.08%
2021/08/27	56.2	69.80	36.1	69.46	68.70	20.1	43,718	0.05%
2021/08/26	43.3	69.61	52.1	69.88	70.20	-8.8	43,464	-0.02%
2021/08/25	78.1	68.64	73.6	68.65	68.70	4.5	42,798	0.01%
2021/08/24	32	64.84	20	65.21	64.60	12	41,825	0.03%
2021/08/23	6.1	64.81	71.6	64.99	64.90	-65.5	41,991	-0.16%
2021/08/20	54	61.77	23	62.29	62.00	31	42,002	0.07%
2021/08/19	26	61.32	25	61.53	60.00	1	42,029	0.00%
2021/08/18	15.5	59.20	14	58.02	60.30	1.5	42,809	0.00%
2021/08/17	8	58.84	12	58.88	56.00	-4	42,930	-0.01%
2021/08/16	23	59.93	9	60.01	59.20	14	42,830	0.03%
2021/08/13	2	60.70	3	61.13	59.80	-1	42,736	0.00%
2021/08/12	9	63.06	11.7	62.65	63.00	-2.7	42,761	-0.01%
2021/08/11	10.2	62.68	8	62.54	63.00	2.2	42,854	0.01%
2021/08/10	27.5	63.63	11	64.39	62.70	16.5	42,903	0.04%
2021/08/09	17.6	67.57	14.2	66.69	65.50	3.4	43,104	0.01%
2021/08/06	17.1	69.72	13.2	69.71	69.30	3.9	43,250	0.01%
2021/08/05	9	71.29	12	71.34	71.60	-3	43,441	-0.01%
2021/08/04	23	71.05	83	71.20	69.70	-60	43,842	-0.14%
2021/08/03	26	69.18	17	69.05	69.00	9	43,935	0.02%
2021/08/02	46.1	69.30	5	69.38	68.70	41.1	44,212	0.09%
2021/07/30	34.5	70.96	29	71.83	69.80	5.5	44,358	0.01%
2021/07/29	30.5	68.99	47	69.21	71.80	-16.5	44,148	-0.04%
2021/07/28	93	67.29	41.2	67.05	67.60	51.8	44,340	0.12%
2021/07/27	96	73.42	100	73.16	71.70	-4	44,608	-0.01%
2021/07/26	46.2	70.41	73.2	70.29	71.20	-27	43,726	-0.06%
2021/07/23	93.2	69.12	97	69.40	67.90	-3.8	43,313	-0.01%
2021/07/22	71	69.58	128.1	69.49	69.30	-57.1	43,250	-0.13%	大賣/
2021/07/21	52	67.34	49.1	67.36	66.40	2.9	43,084	0.01%
2021/07/20	23.1	66.14	17	66.16	65.10	6.1	44,059	0.01%
2021/07/19	54	66.96	56.9	66.97	67.10	-2.9	45,994	-0.01%
2021/07/16	25.3	65.26	20.4	65.49	65.10	4.9	47,289	0.01%
2021/07/15	23	65.81	50	65.43	65.50	-27	50,274	-0.05%
2021/07/14	41	66.87	19	67.39	66.50	22	51,027	0.04%
2021/07/13	118	69.17	123.1	69.28	67.10	-5.1	50,995	-0.01%	大買/大賣/
2021/07/12	73	66.57	56.1	66.91	67.70	16.9	49,305	0.03%
2021/07/09	41	64.23	30.1	64.32	63.90	10.9	48,631	0.02%
2021/07/08	49	65.29	20	65.30	64.20	29	49,415	0.06%
2021/07/07	63.1	64.63	155.3	64.31	65.70	-92.2	49,823	-0.19%	大賣/
2021/07/06	7.2	60.74	14	61.09	60.70	-6.8	49,067	-0.01%
2021/07/05	12	61.87	32.2	61.91	62.00	-20.2	50,883	-0.04%
2021/07/02	25	60.43	30.4	60.46	61.30	-5.4	51,926	-0.01%
2021/07/01	27.3	59.46	19.2	59.52	58.80	8	52,148	0.02%
2021/06/30	43	61.86	9	62.14	61.10	34	51,772	0.07%
2021/06/29	33	62.50	41	63.22	62.00	-8	51,477	-0.02%
2021/06/28	64.4	61.19	42	60.93	61.00	22.4	50,641	0.04%
2021/06/25	103.1	61.79	74.2	62.23	60.90	28.9	50,287	0.06%	大買/
2021/06/24	85	63.16	45	62.97	62.80	40	49,465	0.08%
2021/06/23	59.4	62.42	114	62.29	64.50	-54.6	48,366	-0.11%	大賣/
2021/06/22	92.2	60.59	131.1	60.76	59.60	-38.9	46,598	-0.08%	大賣/
2021/06/21	84.2	58.59	80	58.73	59.20	4.2	45,198	0.01%
2021/06/18	143.7	59.06	146	59.13	58.00	-2.3	44,400	-0.01%	大買/大賣/
2021/06/17	13	55.76	79	55.48	56.50	-66	42,212	-0.16%
2021/06/16	36	53.96	15	54.21	53.20	21	41,615	0.05%
2021/06/15	49	54.38	33	54.45	54.50	16	41,494	0.04%
2021/06/11	38	54.12	29	54.28	53.70	9	41,405	0.02%
2021/06/10	70	56.00	67	55.89	55.10	3	41,386	0.01%
2021/06/09	68	54.53	98	54.57	54.50	-30	40,538	-0.07%
2021/06/08	63	54.13	47.4	54.26	53.40	15.6	39,603	0.04%
2021/06/07	47	50.90	21	52.12	52.30	26	38,610	0.07%
2021/06/04	8	52.01	22	52.17	51.50	-14	38,533	-0.04%
2021/06/03	19	51.95	8.5	52.16	52.70	10.5	38,248	0.03%
2021/06/02	9	51.52	14	51.85	50.70	-5	37,984	-0.01%
2021/06/01	48	52.04	27	52.30	51.60	21	37,889	0.06%
2021/05/28	23	51.51	35	51.19	50.80	-12	37,541	-0.03%
2021/05/27	39	49.73	45	49.97	50.00	-6	37,595	-0.02%
2021/05/26	129	50.85	75	50.26	49.65	54	38,069	0.14%	大買/
2021/05/25	8	47.19	9	47.79	49.35	-1	37,991	0.00%
2021/05/24	2	44.60	22	43.94	44.90	-20	37,818	-0.05%
2021/05/21	9	43.73	17	44.07	44.10	-8	37,958	-0.02%
2021/05/20	23	44.19	7	44.58	42.90	16	38,330	0.04%
2021/05/19	38	45.11	30.1	45.17	45.55	7.9	38,318	0.02%
2021/05/18	12	43.98	9	44.08	45.15	3	38,251	0.01%
2021/05/17	24	43.09	36	42.57	41.35	-12	38,136	-0.03%
2021/05/14	19	46.21	15	45.84	44.45	4	37,652	0.01%
2021/05/13	78	45.81	58	45.55	46.10	20	37,223	0.05%
2021/05/12	12	46.95	64	45.00	45.20	-52	36,716	-0.14%
2021/05/11	24.2	48.79	36	49.24	48.10	-11.8	35,969	-0.03%
2021/05/10	30	52.21	11	51.79	51.50	19	35,516	0.05%
2021/05/07	18	53.96	18	53.83	54.70	0	35,156	0.00%
2021/05/06	6.5	52.15	20	51.97	51.20	-13.5	34,824	-0.04%
2021/05/05	16.1	53.04	16	53.25	51.80	0.1	34,990	0.00%
2021/05/04	33.3	53.61	45	53.54	55.20	-11.7	34,372	-0.03%
2021/05/03	56.5	56.35	27	57.40	54.90	29.5	33,362	0.09%
2021/04/29	15	57.56	42	57.80	58.00	-27	32,885	-0.08%
2021/04/28	42	57.42	65	57.50	56.90	-23	32,626	-0.07%
2021/04/27	76.7	56.91	34	56.82	56.10	42.7	32,409	0.13%
2021/04/26	115	59.86	83	59.88	58.80	32	31,778	0.10%	大買/
2021/04/23	110	56.94	92	57.64	58.30	18	30,344	0.06%	大買/
2021/04/22	102	56.64	99.2	56.51	53.00	2.8	29,151	0.01%	大買/
2021/04/21	127.8	56.91	108.3	56.95	56.40	19.5	27,746	0.07%	大買/大賣/
2021/04/20	25.2	51.21	47	51.43	52.90	-21.8	24,892	-0.09%
2021/04/19	26	48.31	26	47.94	48.15	0	23,884	0.00%
2021/04/16	12	46.35	2	46.50	46.15	10	23,470	0.04%
2021/04/15	3	46.15	6	46.36	46.50	-3	23,342	-0.01%
2021/04/14	52.2	46.67	52	46.98	46.55	0.2	23,124	0.00%
2021/04/13	71	50.32	45	50.46	48.20	26	22,165	0.12%
2021/04/12	56.1	49.51	85	49.55	48.60	-28.9	20,842	-0.14%
2021/04/09	136	49.14	138	49.34	48.55	-2	20,153	-0.01%	大買/大賣/
2021/04/08	76	45.86	136	46.71	48.00	-60	18,280	-0.33%	大賣/
2021/04/07	6.7	43.44	8	43.61	43.65	-1.3	17,193	-0.01%
2021/04/06	5	41.76	5	42.21	42.45	0	17,560	0.00%
2021/04/01	17.2	41.76	10	41.97	41.75	7.2	17,712	0.04%
2021/03/31	1	42.10	15	41.85	42.20	-14	17,669	-0.08%
2021/03/30	7	41.26	3	41.85	41.25	4	17,764	0.02%
2021/03/29	3	41.32	9	41.59	41.60	-6	18,033	-0.03%
2021/03/26	8	40.99	12	41.13	41.15	-4	18,784	-0.02%
2021/03/25	2	41.05	6	41.32	41.05	-4	18,873	-0.02%
2021/03/24	2	41.18	0	0.00	41.00	2	19,006	0.01%
2021/03/23	3	41.28	14	41.30	41.15	-11	19,321	-0.06%
2021/03/22	14	41.78	9	41.73	41.60	5	19,501	0.03%
2021/03/19	6	41.52	3	41.58	41.55	3	19,841	0.02%
2021/03/18	6	42.36	14	42.65	42.20	-8	20,037	-0.04%
2021/03/17	20	43.19	9	43.47	43.00	11	20,750	0.05%
2021/03/16	24	42.68	28	42.80	43.30	-4	21,165	-0.02%
2021/03/15	1	41.40	18	41.39	41.55	-17	23,087	-0.07%
2021/03/12	8	41.01	0	0.00	41.25	8	24,180	0.03%
2021/03/11	14	41.08	7	40.99	41.15	7	25,079	0.03%
2021/03/10	27	40.85	23	40.67	40.30	4	27,227	0.01%
2021/03/09	12	40.79	5	40.59	40.80	7	28,202	0.02%
2021/03/08	4	42.55	8	42.67	41.60	-4	28,620	-0.01%
2021/03/05	18	41.22	18	41.01	40.85	0	29,173	0.00%
2021/03/04	8	42.18	0	0.00	42.00	8	29,757	0.03%
2021/03/03	22	42.03	21	42.21	42.45	1	29,771	0.00%
2021/03/02	35	44.83	25	44.30	43.20	10	29,757	0.03%
2021/02/26	45	45.51	21	45.22	44.80	24	29,441	0.08%
2021/02/25	32	45.79	82	45.19	46.50	-50	28,947	-0.17%
2021/02/24	19	43.26	16	44.09	42.90	3	28,334	0.01%
2021/02/23	15	43.72	61	43.71	43.40	-46	28,170	-0.16%
2021/02/22	17.1	43.31	25	43.97	43.50	-7.9	27,996	-0.03%
2021/02/19	7	42.99	18	42.94	43.25	-11	27,507	-0.04%
2021/02/18	7	42.14	10	41.84	42.45	-3	27,405	-0.01%
2021/02/17	18	40.88	16	40.84	40.90	2	27,170	0.01%
2021/02/05	17	38.74	3	39.02	38.65	14	26,937	0.05%
2021/02/04	6	39.06	2	39.23	38.95	4	26,891	0.01%
2021/02/03	3	39.75	9	39.94	39.40	-6	26,883	-0.02%
2021/02/02	1	40.05	14	39.80	39.70	-13	26,830	-0.05%
2021/02/01	7	38.96	2	38.93	39.00	5	26,794	0.02%
2021/01/29	4	40.54	5	40.83	40.00	-1	26,700	0.00%
2021/01/28	8	40.94	5	41.09	41.00	3	26,567	0.01%
2021/01/27	31	41.57	20	41.86	41.45	11	26,466	0.04%
2021/01/26	0	0.00	3	40.47	40.20	-3	25,920	-0.01%
2021/01/25	9.1	40.44	8	40.14	40.40	1.1	25,874	0.00%
2021/01/22	21	40.06	37	39.65	40.45	-16	25,767	-0.06%
2021/01/21	11	39.73	23	38.96	38.35	-12	25,526	-0.05%
2021/01/20	44	40.98	7	41.27	39.20	37	25,271	0.15%
2021/01/19	36	43.31	8	43.08	42.95	28	24,844	0.11%
2021/01/18	36	43.22	48	43.02	43.45	-12	24,675	-0.05%
2021/01/15	93	44.51	292	44.25	43.85	-199	24,390	-0.82%	大賣/鉅額交易
2021/01/14	65	43.93	11	43.87	43.35	54	23,214	0.23%
2021/01/13	24	43.03	50	43.00	43.20	-26	22,781	-0.11%
2021/01/12	16	42.33	5	42.79	41.90	11	22,334	0.05%
2021/01/11	16	42.50	28	42.53	42.95	-12	22,159	-0.05%
2021/01/08	3	41.78	4	42.14	42.00	-1	22,102	0.00%
2021/01/07	16	42.04	10	42.46	42.00	6	22,321	0.03%
2021/01/06	74	41.50	16	41.55	41.55	58	22,178	0.26%
2021/01/05	6	41.95	1	42.10	42.25	5	21,936	0.02%
2021/01/04	23	42.28	32	42.22	41.80	-9	21,825	-0.04%
2020/12/31	27	43.17	8	43.18	42.80	19	21,588	0.09%
2020/12/30	18	44.11	22	43.94	43.65	-4	21,398	-0.02%
2020/12/29	89	44.14	97	44.06	43.90	-8	21,047	-0.04%
2020/12/28	18	41.69	18	41.71	42.65	0	20,134	0.00%
2020/12/25	9	42.41	21	42.33	41.70	-12	19,751	-0.06%
2020/12/24	7	42.32	15	42.42	42.20	-8	19,574	-0.04%
2020/12/23	82	42.50	21	42.86	42.60	61	19,383	0.31%
2020/12/22	116	42.92	59	43.08	41.80	57	19,094	0.30%	大買/
2020/12/21	7	40.91	5	41.04	41.50	2	18,269	0.01%
2020/12/18	27	41.25	15	41.43	41.10	12	18,105	0.07%
2020/12/17	28	41.22	27	42.66	41.10	1	17,956	0.01%
2020/12/16	17	42.93	36	42.55	42.50	-19	17,643	-0.11%
2020/12/15	26	42.53	33	42.55	41.60	-7	17,424	-0.04%
2020/12/14	17	43.65	21	43.90	43.40	-4	17,103	-0.02%
2020/12/11	61	44.18	34	44.16	44.25	27	16,861	0.16%
2020/12/10	84	44.91	94	45.03	44.05	-10	15,993	-0.06%
2020/12/09	169	47.09	105	47.22	45.70	64	15,207	0.42%	大買/大賣/
2020/12/08	94	44.96	110.3	45.19	45.70	-16.3	13,020	-0.13%	大賣/
2020/12/07	61	43.97	120.2	43.68	43.05	-59.2	11,934	-0.50%	大賣/
2020/12/04	191	43.15	106	43.39	44.30	85	11,044	0.77%	大買/大賣/
2020/12/03	53	41.59	86	41.91	42.55	-33	8,896	-0.37%
2020/12/02	67	39.25	75	39.01	38.70	-8	8,094	-0.10%
2020/12/01	99	38.81	97	38.59	38.70	2	7,662	0.03%
2020/11/30	65	38.52	66	38.11	37.75	-1	7,067	-0.01%
2020/11/27	3	35.95	3	36.08	36.20	0	6,504	0.00%
2020/11/26	15	36.07	20	36.23	36.25	-5	6,560	-0.08%
2020/11/25	6	35.15	13	35.84	35.25	-7	6,471	-0.11%
2020/11/24	28	35.69	9	36.09	35.40	19	6,440	0.30%
2020/11/23	24	35.21	15	35.65	35.95	9	6,216	0.14%
2020/11/20	0	0.00	14	34.21	34.35	-14	5,793	-0.24%
2020/11/19	7	34.17	8	34.01	33.85	-1	5,733	-0.02%
2020/11/18	1	33.45	3	33.48	33.40	-2	5,645	-0.04%
2020/11/17	11	33.60	5	33.70	33.50	6	5,675	0.11%
2020/11/16	1	33.10	5	33.01	33.15	-4	5,760	-0.07%
2020/11/13	2	32.78	2	32.75	32.80	0	5,827	0.00%
2020/11/12	1	32.80	0	0.00	32.55	1	6,027	0.02%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/10	1	32.60	1	32.50	32.55	0	6,234	0.00%
2020/11/09	3	32.55	7	32.70	32.55	-4	6,280	-0.06%
2020/11/06	20	32.88	31	32.82	32.40	-11	6,308	-0.17%
2020/11/05	14	32.84	11	32.65	32.70	3	6,374	0.05%
2020/11/04	3	32.90	0	0.00	32.60	3	6,454	0.05%
2020/11/03	2	32.70	2	32.75	32.90	0	6,647	0.00%
2020/11/02	21	32.21	41	32.49	32.50	-20	6,846	-0.29%
2020/10/30	8	31.99	5	31.90	31.65	3	6,946	0.04%
2020/10/29	22	32.08	1	31.90	32.35	21	7,069	0.30%
2020/10/28	4	33.05	20	32.95	32.85	-16	7,182	-0.22%
2020/10/27	9	33.38	4	33.35	33.40	5	7,980	0.06%
2020/10/26	11	33.60	0	0.00	33.55	11	8,108	0.14%
2020/10/23	13	33.98	2	34.00	33.90	11	8,170	0.13%
2020/10/22	23	34.57	34	34.34	34.20	-11	8,650	-0.13%
2020/10/21	3	34.10	0	0.00	34.00	3	8,799	0.03%
2020/10/20	4	34.21	4	34.10	34.10	0	8,904	0.00%
2020/10/19	3	34.60	0	0.00	34.50	3	8,956	0.03%
2020/10/16	5	34.97	0	0.00	34.50	5	8,991	0.06%
2020/10/15	12	35.67	12	35.60	35.60	0	8,927	0.00%
2020/10/14	5	34.01	2	34.08	34.25	3	8,613	0.03%
2020/10/13	5	33.35	0	0.00	33.45	5	8,718	0.06%
2020/10/12	0	0.00	10	33.58	33.50	-10	8,986	-0.11%
2020/10/08	1	34.55	5	34.50	34.20	-4	9,028	-0.04%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	3	34.45	34.25	-3	9,169	-0.03%
2020/10/05	3	34.42	1	34.15	34.10	2	9,303	0.02%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/29	2	33.85	0	0.00	33.75	2	9,617	0.02%
2020/09/28	2	33.95	3	33.97	33.90	-1	9,959	-0.01%
2020/09/25	10	33.39	3	33.25	33.25	7	10,610	0.07%
2020/09/24	7	33.69	2	33.90	33.35	5	11,107	0.05%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	2	34.48	20	34.59	34.55	-18	11,169	-0.16%
2020/09/21	1	35.15	1	35.10	34.90	0	11,158	0.00%
2020/09/18	5	35.88	0	0.00	35.75	5	11,133	0.04%
2020/09/17	8	35.96	6	36.05	36.10	2	11,111	0.02%
2020/09/16	1	35.65	3	35.65	35.45	-2	10,976	-0.02%
2020/09/15	0	0.00	4	35.55	35.30	-4	10,937	-0.04%
2020/09/14	6	35.18	3	35.15	35.10	3	11,011	0.03%
2020/09/11	1	35.15	6	35.08	35.05	-5	11,033	-0.05%
2020/09/10	2	35.88	0	0.00	35.45	2	11,042	0.02%
2020/09/09	1	34.80	12	34.99	35.90	-11	11,088	-0.10%
2020/09/08	18	35.26	8	35.23	35.25	10	11,062	0.09%
2020/09/07	53	36.43	24	36.84	35.50	29	11,222	0.26%
2020/09/04	9	35.41	5	35.56	36.00	4	10,950	0.04%
2020/09/03	6	35.60	1	35.85	35.35	5	10,853	0.05%
2020/09/02	8	35.28	3	35.47	35.60	5	10,878	0.05%
2020/09/01	29	34.87	12	35.00	34.85	17	11,131	0.15%
2020/08/31	28	34.40	27	34.76	34.80	1	10,967	0.01%
2020/08/28	6	34.21	12	34.48	34.40	-6	10,840	-0.06%
2020/08/27	6	34.57	3	34.10	35.15	3	10,857	0.03%
2020/08/26	1	33.65	2	34.00	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	3	33.60	33.60	-3	11,005	-0.03%
2020/08/24	1	33.55	2	33.50	33.45	-1	11,001	-0.01%
2020/08/21	5	33.70	2	33.70	33.65	3	11,014	0.03%
2020/08/20	16	33.53	1	32.90	33.00	15	11,012	0.14%
2020/08/19	14	36.47	41	35.82	35.65	-27	10,851	-0.25%
2020/08/18	17	36.96	10	36.87	36.45	7	10,844	0.06%
2020/08/17	14	36.43	12	36.58	36.85	2	10,705	0.02%
2020/08/14	1	35.30	1	35.50	35.40	0	10,541	0.00%
2020/08/13	8	35.45	15.5	35.64	35.20	-7.5	10,583	-0.07%
2020/08/12	1	35.50	0	0.00	35.55	1	10,578	0.01%
2020/08/11	11	35.98	4	35.85	35.40	7	10,619	0.07%
2020/08/10	0	0.00	24	35.59	35.20	-24	10,633	-0.23%
2020/08/07	63	36.40	16	36.22	35.75	47	10,730	0.44%
2020/08/06	50	37.41	40	37.25	37.45	10	10,749	0.09%
2020/08/05	13	37.03	21.2	37.08	36.90	-8.2	10,688	-0.08%
2020/08/04	6	37.16	7	36.75	37.10	-1	10,597	-0.01%
2020/08/03	4	36.75	24	36.83	36.85	-20	10,564	-0.19%
2020/07/31	68	37.22	46	37.29	37.15	22	10,441	0.21%
2020/07/30	3	36.35	6	35.83	36.35	-3	9,654	-0.03%
2020/07/29	3	35.65	6	35.78	35.50	-3	9,631	-0.03%
2020/07/28	45	35.98	33	35.72	35.65	12	9,736	0.12%
2020/07/27	30	35.27	29	35.06	35.25	1	9,497	0.01%
2020/07/24	14	34.45	3	34.97	34.25	11	9,370	0.12%
2020/07/23	11	35.38	15	35.26	34.85	-4	9,367	-0.04%
2020/07/22	12	35.14	1	35.35	35.05	11	9,487	0.12%
2020/07/21	5	34.95	1	35.35	34.85	4	9,454	0.04%
2020/07/20	0	0.00	10	34.30	34.50	-10	9,423	-0.11%
2020/07/17	4	34.60	0	0.00	34.85	4	9,443	0.04%
2020/07/16	5	35.01	46	35.10	35.60	-41	9,483	-0.43%
2020/07/15	4	33.75	3	33.97	34.20	1	9,227	0.01%
2020/07/14	14	33.74	12	33.64	33.50	2	9,231	0.02%
2020/07/13	12	34.33	4	34.48	34.30	8	9,247	0.09%
2020/07/10	5	35.65	6	36.15	35.55	-1	9,270	-0.01%
2020/07/09	20	36.94	2	36.98	36.70	18	9,162	0.20%
2020/07/08	5	37.29	5	37.59	37.20	0	9,011	0.00%
2020/07/07	14	37.18	15	37.23	37.00	-1	8,909	-0.01%
2020/07/06	23	38.51	30.1	38.72	38.55	-7.1	8,697	-0.08%
2020/07/03	43	35.09	97	35.38	36.45	-54	8,188	-0.66%
2020/07/02	1	33.95	1	34.20	34.20	0	7,697	0.00%
2020/07/01	0	0.00	6	33.79	33.80	-6	7,699	-0.08%
2020/06/30	4	33.41	3	33.45	33.40	1	7,723	0.01%
2020/06/29	1	33.05	1	33.15	33.00	0	7,759	0.00%
2020/06/24	2	33.35	2	33.45	33.30	0	7,783	0.00%
2020/06/23	2	33.55	85	33.53	33.55	-83	7,879	-1.05%
2020/06/22	1	33.85	2	33.73	33.50	-1	7,964	-0.01%
2020/06/19	4	34.13	18	34.17	33.60	-14	8,082	-0.17%
2020/06/18	21	33.42	6	33.53	33.50	15	8,038	0.19%
2020/06/17	32	33.60	20	33.85	33.75	12	8,047	0.15%
2020/06/16	23	34.03	15	34.20	33.95	8	8,149	0.10%
2020/06/15	16	33.56	8	33.77	33.30	8	8,200	0.10%
2020/06/12	16	33.52	29	34.02	34.15	-13	8,265	-0.16%
2020/06/11	11	32.92	3	32.83	32.75	8	8,149	0.10%
2020/06/10	19	33.67	15	33.85	33.70	4	8,183	0.05%
2020/06/09	24	34.20	7	34.29	33.90	17	8,370	0.20%
2020/06/08	51	34.56	35.3	35.01	34.85	15.7	8,405	0.19%
2020/06/05	3	33.92	0	0.00	33.90	3	8,023	0.04%
2020/06/04	8	33.70	0	0.00	33.60	8	8,147	0.10%
2020/06/03	0	0.00	2	34.35	34.15	-2	8,189	-0.02%
2020/06/02	25	34.48	17	34.48	34.55	8	8,115	0.10%
2020/06/01	4	33.35	3	33.43	33.60	1	7,927	0.01%
2020/05/29	2	32.95	10	33.10	32.75	-8	7,968	-0.10%
2020/05/28	44	33.33	33	33.52	33.10	11	8,140	0.14%
2020/05/27	6	33.22	1	33.95	33.20	5	8,364	0.06%
2020/05/26	2	33.85	1	33.50	33.50	1	8,744	0.01%
2020/05/25	4	33.28	22	33.49	33.70	-18	8,973	-0.20%
2020/05/22	31	33.00	20	32.73	32.60	11	8,967	0.12%
2020/05/21	10	33.77	15	33.68	33.65	-5	8,967	-0.06%
2020/05/20	9	33.33	13	33.60	33.55	-4	9,054	-0.04%
2020/05/19	7	32.89	10	33.13	33.20	-3	9,104	-0.03%
2020/05/18	9	33.11	3	32.82	32.40	6	9,309	0.06%
2020/05/15	13	33.59	12	34.10	33.45	1	9,366	0.01%
2020/05/14	13	33.86	7	34.16	33.70	6	9,582	0.06%
2020/05/13	2	33.95	23	33.77	34.40	-21	9,598	-0.22%
2020/05/12	6	33.64	70	33.53	33.40	-64	9,448	-0.68%
2020/05/11	3	33.00	1	33.20	33.05	2	9,464	0.02%
2020/05/08	16	33.14	17	33.54	32.70	-1	9,395	-0.01%
2020/05/07	3	32.77	4	32.78	32.70	-1	9,277	-0.01%
2020/05/06	8	32.46	25	32.66	32.35	-17	9,233	-0.18%
2020/05/05	97	33.06	7	32.71	32.55	90	9,207	0.98%
2020/05/04	36	31.92	50	32.70	32.85	-14	9,141	-0.15%
2020/04/30	45	31.70	59	32.09	32.70	-14	8,989	-0.16%
2020/04/29	14	30.81	6	30.93	30.90	8	8,825	0.09%
2020/04/28	17	31.05	10	31.12	30.95	7	8,819	0.08%
2020/04/27	15	30.54	23	30.47	30.70	-8	8,850	-0.09%
2020/04/24	10	29.39	32	29.45	29.40	-22	8,714	-0.25%
2020/04/23	13	29.26	13	29.62	29.30	0	8,710	0.00%
2020/04/22	8	28.94	1	29.05	29.05	7	8,702	0.08%
2020/04/21	23	29.07	87	29.38	28.75	-64	8,808	-0.73%
2020/04/20	32	28.75	15	28.55	29.00	17	8,715	0.20%
2020/04/17	23	29.58	6	29.09	28.80	17	8,765	0.19%
2020/04/16	7	29.08	71	29.04	29.10	-64	8,703	-0.74%
2020/04/15	21	29.14	20	28.96	29.05	1	8,664	0.01%
2020/04/14	23	28.70	10	28.71	28.65	13	8,655	0.15%
2020/04/13	11	28.10	19	28.23	28.00	-8	8,677	-0.09%
2020/04/10	95	28.25	10	28.40	28.30	85	8,761	0.97%
2020/04/09	17	28.59	22	29.12	28.45	-5	9,015	-0.06%
2020/04/08	12	27.79	45	27.66	28.90	-33	9,001	-0.37%
2020/04/07	16	27.18	7	27.26	27.30	9	8,905	0.10%
2020/04/06	16	26.24	15	26.53	26.60	1	9,145	0.01%
2020/04/01	17	26.16	19	26.00	26.15	-2	9,526	-0.02%
2020/03/31	21	25.92	34	26.03	25.95	-13	9,491	-0.14%
2020/03/30	22	24.88	26	25.36	25.70	-4	9,638	-0.04%
2020/03/27	24	26.44	2	26.78	25.60	22	9,646	0.23%
2020/03/26	22	25.83	19	25.95	26.05	3	9,570	0.03%
2020/03/25	34	25.67	31	25.75	26.00	3	9,519	0.03%
2020/03/24	10	23.85	7	23.73	23.90	3	9,452	0.03%
2020/03/23	13	22.89	11	23.13	22.60	2	9,873	0.02%
2020/03/20	7	24.17	5	24.61	24.30	2	10,014	0.02%
2020/03/19	5	22.93	7	22.87	22.55	-2	10,038	-0.02%
2020/03/18	18	25.61	31	25.71	25.05	-13	10,011	-0.13%
2020/03/17	15	25.63	8	25.65	25.05	7	10,270	0.07%
2020/03/16	11	28.00	17	27.76	26.45	-6	10,196	-0.06%
2020/03/13	14	27.30	17	27.57	27.90	-3	10,206	-0.03%
2020/03/12	23	30.77	134	30.04	30.20	-111	10,016	-1.11%	大賣/鉅額交易
2020/03/11	16	32.83	10	33.40	32.40	6	10,010	0.06%
2020/03/10	20	32.52	9	32.89	33.05	11	10,412	0.11%
2020/03/09	12	33.58	7	34.20	33.00	5	10,701	0.05%
2020/03/05	0	0.00	4	35.28	35.20	-4	10,574	-0.04%
2020/03/04	4	34.86	4	34.93	34.85	0	10,516	0.00%
2020/03/03	104.1	35.92	11	35.83	35.15	93.1	10,472	0.89%	大買/
2020/03/02	8	34.53	18	34.87	35.50	-10	10,424	-0.10%
2020/02/27	58	35.25	5	35.84	34.15	53	10,167	0.52%
2020/02/26	9	35.51	59	35.48	36.00	-50	9,735	-0.51%
2020/02/25	46	34.87	1	35.05	35.15	45	9,448	0.48%
2020/02/24	27.2	34.95	0	0.00	35.00	27.2	9,393	0.29%
2020/02/21	11	35.47	5	35.22	35.40	6	9,348	0.06%
2020/02/20	43	35.22	2	35.25	35.00	41	9,230	0.44%
2020/02/19	11	35.24	9	35.36	35.30	2	9,113	0.02%
2020/02/18	10	34.80	0	0.00	34.65	10	8,882	0.11%
2020/02/17	17	34.50	28	34.99	34.65	-11	8,773	-0.13%
2020/02/14	15	33.90	44	33.96	34.00	-29	8,475	-0.34%
2020/02/13	2	33.70	15	33.63	33.50	-13	8,308	-0.16%
2020/02/12	1	33.95	43	32.93	33.60	-42	8,348	-0.50%
2020/02/11	1	32.10	31	32.09	32.20	-30	8,274	-0.36%
2020/02/10	2	31.08	5	31.85	31.60	-3	8,344	-0.04%
2020/02/07	3	32.10	11	32.08	31.85	-8	8,493	-0.09%
2020/02/06	6	32.52	1	32.30	32.40	5	8,669	0.06%
2020/02/05	9	32.36	2	31.90	31.80	7	8,800	0.08%
2020/02/04	3	31.57	5	31.89	32.10	-2	8,800	-0.02%
2020/02/03	7	30.25	5	30.78	31.20	2	8,871	0.02%
2020/01/31	13	32.38	2	32.50	32.50	11	8,827	0.12%
2020/01/30	19	32.41	0	0.00	32.25	19	9,107	0.21%
2020/01/20	0	0.00	20	35.81	35.80	-20	9,084	-0.22%
2020/01/17	5	35.70	38	35.60	35.45	-33	9,265	-0.36%
2020/01/16	1	35.55	5	35.55	35.45	-4	9,526	-0.04%
2020/01/15	1	35.35	23	35.74	35.55	-22	9,835	-0.22%
2020/01/14	4	35.25	2	35.70	35.40	2	9,947	0.02%
2020/01/13	2	34.78	4	35.09	35.15	-2	10,704	-0.02%
2020/01/10	2	34.45	0	0.00	34.15	2	11,060	0.02%
2020/01/09	28	34.47	24	34.38	34.30	4	11,048	0.04%
2020/01/08	37	34.21	21	34.24	34.00	16	11,063	0.14%
2020/01/07	4	34.94	7	35.10	34.80	-3	11,090	-0.03%
2020/01/06	6	35.59	7	35.54	35.20	-1	11,228	-0.01%
2020/01/03	11.1	37.24	5	37.59	36.25	6.1	11,149	0.05%
2020/01/02	21	36.83	7	36.86	36.90	14	10,906	0.13%
2019/12/31	20	36.34	38	36.36	36.35	-18	10,825	-0.17%
2019/12/30	12	37.36	20	37.50	37.10	-8	10,750	-0.07%
2019/12/27	25	36.83	50	36.94	37.30	-25	10,473	-0.24%
2019/12/26	25	35.93	1	36.10	35.80	24	10,121	0.24%
2019/12/25	45	36.39	2	36.63	36.10	43	10,177	0.42%
2019/12/24	10	35.90	0	0.00	35.80	10	10,039	0.10%
2019/12/23	3	36.03	2	35.90	36.10	1	10,132	0.01%
2019/12/20	2	36.15	30	36.15	35.90	-28	10,247	-0.27%
2019/12/19	24	35.88	13	36.13	35.90	11	10,473	0.11%
2019/12/18	33	36.79	19	36.68	36.30	14	10,454	0.13%
2019/12/17	27	35.94	36	36.37	36.60	-9	10,055	-0.09%
2019/12/16	2	36.40	6	36.02	36.05	-4	10,068	-0.04%
2019/12/13	7	35.66	8	35.74	35.60	-1	9,918	-0.01%
2019/12/12	18	35.99	19	36.48	35.50	-1	9,803	-0.01%
2019/12/11	12	35.42	7	35.55	35.50	5	9,404	0.05%
2019/12/10	10	35.05	35	35.58	35.75	-25	9,363	-0.27%
2019/12/09	32	35.33	2	35.43	35.30	30	9,240	0.32%
2019/12/06	24	35.45	2	35.35	35.55	22	9,233	0.24%
2019/12/05	41	35.45	27	35.62	35.25	14	9,090	0.15%
2019/12/04	10	34.53	74	34.58	34.85	-64	8,701	-0.74%
2019/12/03	2	33.15	25	33.10	33.10	-23	8,310	-0.28%
2019/12/02	12	33.13	0	0.00	33.05	12	8,328	0.14%
2019/11/29	1	33.45	2	33.45	33.45	-1	8,386	-0.01%
2019/11/28	2	33.83	5.5	33.80	33.80	-3.5	8,410	-0.04%
2019/11/27	2	34.13	2	34.05	34.10	0	8,529	0.00%
2019/11/26	1	33.20	4	33.30	33.35	-3	8,500	-0.04%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/22	0	0.00	2	33.35	33.05	-2	8,719	-0.02%
2019/11/21	4	32.95	2	33.25	33.25	2	8,766	0.02%
2019/11/20	1.2	33.20	0	0.00	33.15	1.2	8,779	0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	0	0.00	51	33.10	33.00	-51	8,970	-0.57%
2019/11/14	5	32.85	53	32.99	33.00	-48	9,074	-0.53%
2019/11/13	3	33.37	1	33.45	33.25	2	9,090	0.02%
2019/11/11	13	33.22	0	0.00	33.00	13	9,114	0.14%
2019/11/08	21	34.38	13	34.50	34.30	8	9,043	0.09%
2019/11/07	27	35.31	12	35.45	35.05	15	9,033	0.17%
2019/11/06	50	36.30	3	36.40	35.75	47	9,078	0.52%
2019/11/05	30	36.25	40	36.54	36.00	-10	8,993	-0.11%
2019/11/04	14	36.15	26	36.13	35.80	-12	8,863	-0.14%
2019/11/01	1	35.00	13.1	35.54	35.70	-12.1	8,740	-0.14%
2019/10/31	14	35.08	18.1	35.31	35.05	-4.1	8,780	-0.05%
2019/10/30	4	35.79	60	35.88	35.80	-56	8,690	-0.64%
2019/10/29	53	36.28	20	36.30	36.05	33	8,683	0.38%
2019/10/28	29	35.70	9	35.51	35.60	20	8,555	0.23%
2019/10/25	40	35.87	22	35.80	35.50	18	8,580	0.21%
2019/10/24	11	36.52	6	36.52	36.70	5	8,427	0.06%
2019/10/23	13	36.64	22	36.55	36.35	-9	8,296	-0.11%
2019/10/22	24	36.24	104	36.17	36.15	-80	8,261	-0.97%	大賣/
2019/10/21	64	36.19	138	36.20	36.30	-74	8,106	-0.91%	大賣/
2019/10/18	72	34.27	74	34.35	34.80	-2	7,458	-0.03%
2019/10/17	30	33.43	1	33.50	33.45	29	7,237	0.40%
2019/10/16	2	33.40	6	33.29	33.20	-4	7,345	-0.05%
2019/10/15	23	33.93	2	33.58	33.40	21	7,326	0.29%
2019/10/14	22.1	33.86	9	34.02	33.75	13.1	7,233	0.18%
2019/10/09	6	32.49	5	33.05	32.70	1	7,081	0.01%
2019/10/08	23.1	33.05	11	32.81	32.90	12.1	7,118	0.17%
2019/10/07	15	33.55	1	33.55	33.45	14	7,175	0.20%
2019/10/04	3	34.13	1	33.85	33.85	2	7,280	0.03%
2019/10/03	1	33.70	16	33.73	34.10	-15	7,323	-0.20%
2019/10/02	15.1	33.89	9	33.79	33.90	6.1	7,419	0.08%
2019/10/01	24	34.29	12.6	34.30	34.60	11.4	7,428	0.15%
2019/09/27	1	34.15	0	0.00	33.65	1	7,471	0.01%
2019/09/26	57	34.38	14	35.03	34.10	43	7,535	0.57%
2019/09/25	16	34.24	2	34.50	34.50	14	7,686	0.18%
2019/09/24	38	34.29	21	34.27	34.15	17	7,755	0.22%
2019/09/23	20	33.66	11	33.60	33.75	9	7,525	0.12%
2019/09/20	4	33.55	5	33.56	33.45	-1	7,554	-0.01%
2019/09/19	30	33.42	15	33.29	33.50	15	7,653	0.20%
2019/09/18	0	0.00	15	32.62	32.55	-15	7,571	-0.20%
2019/09/17	0	0.00	1.2	32.63	32.50	-1.2	7,640	-0.02%
2019/09/16	0	0.00	10	32.38	32.20	-10	7,696	-0.13%
2019/09/12	2	32.30	3	32.35	32.20	-1	7,842	-0.01%
2019/09/11	0	31.95	0	0.00	31.90	0	7,914	0.00%
2019/09/10	14	31.90	3	32.18	31.90	11	8,037	0.14%
2019/09/09	2.1	32.48	1	32.35	32.35	1.1	8,377	0.01%
2019/09/06	10	33.15	36	33.11	32.90	-26	8,430	-0.31%
2019/09/05	0	0.00	1	32.75	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	20	32.78	32.85	-20	8,683	-0.23%
2019/09/03	19	32.65	1	33.10	32.50	18	8,754	0.21%
2019/09/02	0	0.00	1	32.60	32.70	-1	8,710	-0.01%
2019/08/30	27	32.57	3	32.92	32.10	24	8,713	0.28%
2019/08/29	1	32.15	0	0.00	32.30	1	8,640	0.01%
2019/08/28	3	32.50	20	32.40	32.55	-17	8,568	-0.20%
2019/08/27	13	31.67	15	31.78	31.40	-2	8,406	-0.02%
2019/08/26	4	31.60	8	31.60	31.50	-4	8,466	-0.05%
2019/08/22	14	32.48	6	32.57	32.40	8	8,490	0.09%
2019/08/21	3	32.72	0	0.00	32.70	3	8,500	0.04%
2019/08/20	4	33.21	0	0.00	32.90	4	8,487	0.05%
2019/08/19	1	33.45	6	33.49	33.40	-5	8,459	-0.06%
2019/08/16	6	32.05	6	32.30	32.50	0	8,412	0.00%
2019/08/15	7	31.78	1	31.80	31.85	6	8,490	0.07%
2019/08/14	3	32.53	13	32.87	32.50	-10	8,552	-0.12%
2019/08/13	0	0.00	10	32.53	32.50	-10	8,640	-0.12%
2019/08/12	27	32.52	4	32.55	32.45	23	8,721	0.26%
2019/08/08	7	33.12	4	32.98	32.85	3	8,736	0.03%
2019/08/07	14.1	33.53	5	33.90	33.20	9.1	8,803	0.10%
2019/08/06	1	32.70	0	0.00	34.15	1	8,983	0.01%
2019/08/05	17	34.18	0	0.00	33.85	17	9,305	0.18%
2019/08/02	14.1	34.83	7	34.73	34.55	7.1	9,570	0.07%
2019/08/01	2	35.80	8	35.99	35.75	-6	9,723	-0.06%
2019/07/31	4	35.73	4	35.93	36.20	0	9,932	0.00%
2019/07/30	10	35.93	30	36.43	35.60	-20	9,958	-0.20%
2019/07/29	28	37.08	15	37.12	37.05	13	9,899	0.13%
2019/07/26	29	36.96	7	36.90	37.00	22	9,916	0.22%
2019/07/25	1.3	36.86	1	36.95	36.90	0.3	9,947	0.00%
2019/07/24	18	37.04	45	37.08	36.80	-27	10,024	-0.27%
2019/07/23	6	36.18	1	36.20	36.10	5	10,242	0.05%
2019/07/22	21	36.64	4	36.63	36.50	17	10,750	0.16%
2019/07/19	37	35.89	24.5	35.95	36.05	12.5	11,077	0.11%
2019/07/18	8	34.91	1	34.55	34.50	7	11,053	0.06%
2019/07/17	1	35.75	1	35.80	35.65	0	11,077	0.00%
2019/07/16	8	35.89	10	35.93	35.90	-2	11,708	-0.02%
2019/07/15	1	35.80	0	0.00	35.70	1	11,875	0.01%
2019/07/12	2	35.68	7	35.59	35.40	-5	12,082	-0.04%
2019/07/11	4	35.75	11	35.74	35.60	-7	12,129	-0.06%
2019/07/10	4	37.55	0	0.00	37.60	4	12,100	0.03%
2019/07/09	0	0.00	14	37.54	37.40	-14	12,054	-0.12%
2019/07/08	4	38.23	4	38.34	38.05	0	12,117	0.00%
2019/07/05	10	37.65	3	37.60	37.80	7	12,158	0.06%
2019/07/04	1	37.45	2	37.55	37.55	-1	12,166	-0.01%
2019/07/03	5	37.03	1	37.30	36.90	4	12,483	0.03%
2019/07/02	19	37.28	2	36.83	37.10	17	12,517	0.14%
2019/07/01	9	36.11	18	36.23	36.45	-9	12,550	-0.07%
2019/06/28	5	35.10	5	35.30	35.35	0	12,808	0.00%
2019/06/27	1	35.15	24	35.16	35.15	-23	13,119	-0.18%
2019/06/26	23	34.52	16	34.71	34.70	7	13,074	0.05%
2019/06/25	15	35.54	14	35.32	35.30	1	13,030	0.01%
2019/06/24	6	35.77	0	0.00	36.00	6	12,960	0.05%
2019/06/21	14	35.43	11	35.74	35.05	3	12,923	0.02%
2019/06/20	22	35.81	7	36.04	35.70	15	12,880	0.12%
2019/06/19	2.2	35.51	1	35.40	35.55	1.2	12,826	0.01%
2019/06/18	17.1	35.24	16	34.99	35.05	1.1	12,825	0.01%
2019/06/17	7	36.02	24	35.46	35.50	-17	12,844	-0.13%
2019/06/14	10.1	34.77	10	34.82	34.40	0.1	12,517	0.00%
2019/06/13	1	34.30	1	34.10	34.25	0	12,543	0.00%
2019/06/12	15	34.91	38	34.96	34.60	-23	12,564	-0.18%
2019/06/11	2	33.95	57	33.69	34.05	-55	12,406	-0.44%
2019/06/10	15	33.21	13	33.30	33.25	2	12,391	0.02%
2019/06/06	2	32.95	0	0.00	32.80	2	12,525	0.02%
2019/06/05	4	33.48	2	33.93	33.10	2	12,542	0.02%
2019/06/04	20	33.30	40	33.53	33.50	-20	12,606	-0.16%
2019/06/03	20	33.15	8	32.97	33.25	12	12,833	0.09%
2019/05/31	20	33.69	27	33.72	33.50	-7	13,007	-0.05%
2019/05/30	42.1	32.83	13	33.09	33.15	29.1	13,059	0.22%
2019/05/29	7	32.34	1	32.35	32.30	6	13,289	0.05%
2019/05/28	3.3	32.74	0	0.00	32.95	3.3	13,695	0.02%
2019/05/27	11	33.00	1	33.15	32.90	10	14,182	0.07%
2019/05/24	10	33.45	17	33.64	33.05	-7	14,485	-0.05%
2019/05/23	16	33.23	3	33.08	33.30	13	14,617	0.09%
2019/05/22	2.2	34.18	1	34.50	33.90	1.2	14,824	0.01%
2019/05/21	33	33.32	23	33.77	33.90	10	15,197	0.07%
2019/05/20	5	33.13	5	33.55	33.05	0	15,278	0.00%
2019/05/17	1	34.10	18	33.73	33.80	-17	15,570	-0.11%
2019/05/16	9	34.21	2	34.23	33.80	7	15,910	0.04%
2019/05/15	13	35.22	2	35.25	34.90	11	16,886	0.07%
2019/05/14	23	34.13	60	34.28	35.25	-37	17,494	-0.21%
2019/05/13	28	34.55	14	35.24	33.80	14	17,719	0.08%
2019/05/10	58	37.49	22	36.58	36.60	36	17,580	0.20%
2019/05/09	12	38.72	4	37.78	37.25	8	17,423	0.05%
2019/05/08	2.1	38.85	11	38.85	38.90	-9	17,313	-0.05%
2019/05/07	13	38.39	0	0.00	38.40	13	17,407	0.07%
2019/05/06	10	38.31	9	38.20	38.15	1	17,976	0.01%
2019/05/03	17	39.42	29	39.46	39.35	-12	17,943	-0.07%
2019/05/02	32	39.07	17	38.95	38.90	15	17,968	0.08%
2019/04/30	7	38.20	18	38.66	39.05	-11	18,100	-0.06%
2019/04/29	80	39.31	48	38.92	38.55	32	17,988	0.18%
2019/04/26	59	40.76	49	40.66	41.15	10	17,730	0.06%
2019/04/25	28	40.48	38	40.30	40.55	-10	17,250	-0.06%
2019/04/24	11	39.60	16	39.97	39.40	-5	16,889	-0.03%
2019/04/23	16	39.11	6	39.51	39.00	10	16,911	0.06%
2019/04/22	31	40.17	25	40.33	39.25	6	17,008	0.04%
2019/04/19	5	38.73	2	38.75	39.00	3	16,563	0.02%
2019/04/18	10	38.53	11	38.27	37.85	-1	16,598	-0.01%
2019/04/17	2	38.28	2	38.43	38.25	0	16,622	0.00%
2019/04/16	5	38.00	7	38.03	38.05	-2	16,677	-0.01%
2019/04/15	0	0.00	1	37.50	37.30	-1	16,926	-0.01%
2019/04/12	4	37.53	5	37.62	37.25	-1	17,317	-0.01%
2019/04/11	6	38.62	6	38.86	38.10	0	17,415	0.00%
2019/04/10	1	39.25	7	39.21	39.35	-6	17,356	-0.03%
2019/04/09	9	40.04	16	40.07	39.60	-7	17,404	-0.04%
2019/04/08	6	39.55	9	39.61	39.30	-3	17,317	-0.02%
2019/04/03	9	39.28	14	39.48	39.20	-5	17,378	-0.03%
2019/04/02	16	38.69	17.1	39.04	39.45	-1.1	17,400	-0.01%
2019/04/01	19	37.83	15	37.90	37.90	4	17,263	0.02%
2019/03/29	3	36.60	2	36.75	36.90	1	17,149	0.01%
2019/03/28	7	37.11	2	37.08	36.55	5	17,823	0.03%
2019/03/27	2	37.00	1	37.15	36.80	1	18,695	0.01%
2019/03/26	2	37.20	0	0.00	36.90	2	19,704	0.01%
2019/03/25	1	36.25	0	0.00	36.70	1	20,382	0.00%
2019/03/22	21	37.49	25	37.16	37.10	-4	20,597	-0.02%
2019/03/21	5	36.93	2	37.13	36.75	3	20,876	0.01%
2019/03/20	3	37.02	9	37.17	37.10	-6	21,208	-0.03%
2019/03/19	1	36.55	0	0.00	36.45	1	21,697	0.00%
2019/03/18	5	36.19	9	36.30	36.25	-4	22,043	-0.02%
2019/03/15	2	36.98	5	37.09	36.70	-3	22,301	-0.01%
2019/03/14	6	36.53	5	36.99	36.45	1	22,583	0.00%
2019/03/13	8	37.12	0	0.00	37.10	8	23,091	0.03%
2019/03/12	21	37.96	0	0.00	37.35	21	23,411	0.09%
2019/03/11	3	37.65	1.4	37.35	37.30	1.6	23,766	0.01%
2019/03/08	4	36.78	1	36.65	37.25	3	24,548	0.01%
2019/03/07	4	37.53	21	37.32	37.05	-17	25,184	-0.07%
2019/03/06	4	38.88	6	39.32	38.65	-2	26,262	-0.01%
2019/03/05	3	38.73	1.1	39.06	38.60	1.9	27,112	0.01%
2019/03/04	25	39.56	6	39.32	38.95	19	28,054	0.07%
2019/02/27	30	39.21	42	39.44	39.50	-12	28,110	-0.04%
2019/02/26	28	38.81	34	38.78	38.60	-6	28,202	-0.02%
2019/02/25	21	37.94	9	38.21	37.80	12	28,383	0.04%
2019/02/22	10	39.07	18	39.33	38.75	-8	29,437	-0.03%
2019/02/21	20	39.11	14	39.01	39.40	6	29,463	0.02%
2019/02/20	15	40.51	19	40.70	39.50	-4	29,489	-0.01%
2019/02/19	12	39.30	10	39.31	39.50	2	29,660	0.01%
2019/02/18	21	39.61	30	39.74	39.20	-9	30,192	-0.03%
2019/02/15	24	39.18	9	39.06	38.80	15	30,612	0.05%
2019/02/14	62	39.90	77	40.05	39.80	-15	30,775	-0.05%
2019/02/13	11	37.65	88	37.53	38.75	-77	30,306	-0.25%
2019/02/12	25	35.25	26	35.45	35.25	-1	30,182	0.00%
2019/02/11	4	34.39	2	34.38	34.35	2	31,029	0.01%
2019/01/30	44	33.82	45	33.49	33.40	-1	31,892	0.00%
2019/01/29	1.5	33.59	3	33.40	33.40	-1.5	32,202	0.00%
2019/01/28	30	34.58	16	34.74	34.25	14	32,566	0.04%
2019/01/25	44	34.38	59	34.42	34.30	-15	33,389	-0.04%
2019/01/24	0	0.00	3	32.65	32.65	-3	34,287	-0.01%
2019/01/23	3	32.33	4	32.21	32.25	-1	34,578	0.00%
2019/01/22	77	32.60	87	32.48	32.60	-10	34,995	-0.03%
2019/01/21	62	32.47	57	32.21	32.20	5	35,430	0.01%
2019/01/18	52	32.18	45	32.19	32.20	7	35,828	0.02%
2019/01/17	53	32.70	54	32.11	32.00	-1	36,054	0.00%
2019/01/16	50	32.35	60	32.48	32.60	-10	36,365	-0.03%
2019/01/15	6	32.08	4	31.98	32.05	2	36,476	0.01%
2019/01/14	68	32.36	57	31.42	31.85	11	36,612	0.03%
2019/01/11	54	33.61	70	33.28	32.95	-16	36,713	-0.04%
2019/01/10	17	33.80	11	33.66	33.40	6	36,865	0.02%
2019/01/09	14	33.59	10	33.85	33.40	4	37,074	0.01%
2019/01/08	38	33.39	23	33.24	33.35	15	37,626	0.04%
2019/01/07	8	33.00	14	33.18	33.55	-6	37,762	-0.02%
2019/01/04	16	30.50	19	30.72	31.50	-3	38,001	-0.01%
2019/01/03	13	32.83	10	32.44	32.00	3	37,814	0.01%
2019/01/02	16	33.54	10	33.70	33.50	6	38,184	0.02%
2018/12/28	13	33.38	1	33.55	33.50	12	38,634	0.03%
2018/12/27	3	34.00	10	34.14	33.50	-7	39,107	-0.02%
2018/12/26	4	33.70	6	33.48	32.50	-2	39,032	-0.01%
2018/12/25	9	32.93	13	32.85	33.40	-4	39,341	-0.01%
2018/12/24	14	33.73	28	34.04	34.40	-14	39,312	-0.04%
2018/12/22	8	34.43	3	34.15	34.65	5	39,298	0.01%
2018/12/21	40	34.62	48	34.49	35.45	-8	39,507	-0.02%
2018/12/20	65	33.69	39	33.42	33.60	26	39,119	0.07%
2018/12/19	38	36.12	28	36.21	35.20	10	38,481	0.03%
2018/12/18	59	38.88	17	38.30	37.60	42	38,498	0.11%
2018/12/17	8	40.60	7	40.48	40.50	1	38,648	0.00%
2018/12/14	42	41.15	22	41.49	40.70	20	38,836	0.05%
2018/12/13	23	42.03	44	42.13	42.30	-21	38,818	-0.05%
2018/12/12	67	41.82	31	41.93	41.85	36	38,745	0.09%
2018/12/11	21	41.56	12	41.72	40.55	9	38,901	0.02%
2018/12/10	9	40.75	21	41.03	41.45	-12	39,090	-0.03%
2018/12/07	10	41.15	11	41.09	40.90	-1	39,058	0.00%
2018/12/06	25	39.84	20	41.23	40.15	5	39,164	0.01%
2018/12/05	28	41.98	14	41.96	41.90	14	39,076	0.04%
2018/12/04	24.1	43.56	84	43.50	43.20	-59.9	39,419	-0.15%
2018/12/03	19	44.92	23	44.95	44.20	-4	39,430	-0.01%
2018/11/30	6	42.38	11	42.50	43.20	-5	38,819	-0.01%
2018/11/29	125	42.05	81	42.22	42.50	44	38,225	0.12%	大買/
2018/11/28	102	40.30	49	40.31	39.85	53	37,146	0.14%	大買/
2018/11/27	62	39.28	117	39.74	39.40	-55	36,504	-0.15%	大賣/
2018/11/26	82	38.12	80	37.68	38.20	2	35,653	0.01%
2018/11/23	17	38.48	18	38.23	37.35	-1	35,760	0.00%
2018/11/22	85	38.78	8	38.89	38.15	77	35,578	0.22%
2018/11/21	58	39.35	88	39.67	39.50	-30	35,256	-0.09%
2018/11/20	8	37.63	22	37.55	37.45	-14	34,251	-0.04%
2018/11/19	22	37.51	10	37.27	37.70	12	34,401	0.03%
2018/11/16	31.6	37.84	23	37.94	36.75	8.6	34,265	0.03%
2018/11/15	43	36.79	46	36.94	37.70	-3	33,749	-0.01%
2018/11/14	57	38.02	53	37.63	37.00	4	33,259	0.01%
2018/11/13	31	37.43	29	37.52	38.35	2	32,871	0.01%
2018/11/12	25	37.26	41	37.18	37.80	-16	32,467	-0.05%
2018/11/09	46	36.63	45	36.70	37.00	1	32,209	0.00%
2018/11/08	100	37.18	66	36.74	36.25	34	31,899	0.11%
2018/11/07	33	34.36	85	34.64	35.80	-52	31,002	-0.17%
2018/11/06	45	32.60	30	32.85	32.55	15	30,328	0.05%
2018/11/05	15	33.23	71	33.63	34.05	-56	30,079	-0.19%
2018/11/02	122	33.33	78	33.08	33.30	44	29,779	0.15%	大買/
2018/11/01	86.1	32.52	73	33.18	32.75	13.1	29,018	0.05%
2018/10/31	11	31.08	28	31.14	31.40	-17	27,766	-0.06%
2018/10/30	32.2	28.34	75	28.31	28.55	-42.8	27,535	-0.16%
2018/10/29	70	27.98	45	27.58	28.65	25	27,409	0.09%
2018/10/26	43	26.61	39	27.04	26.05	4	27,322	0.01%
2018/10/25	23	26.85	62	26.70	26.55	-39	27,120	-0.14%
2018/10/24	30	30.66	17	30.26	29.50	13	26,849	0.05%
2018/10/23	18	31.63	3	31.88	31.35	15	26,639	0.06%
2018/10/22	20	32.18	19	33.09	33.10	1	26,588	0.00%
2018/10/19	12	31.68	12	32.07	32.35	0	26,568	0.00%
2018/10/18	11	33.57	51	33.50	33.25	-40	26,457	-0.15%
2018/10/17	25	33.56	26	33.81	33.10	-1	26,349	0.00%
2018/10/16	32	34.44	23	33.45	33.25	9	26,327	0.03%
2018/10/15	39	31.84	36	32.04	32.00	3	26,269	0.01%
2018/10/12	58	32.20	18	31.96	31.85	40	26,475	0.15%
2018/10/11	14	31.97	6	32.42	31.80	8	26,210	0.03%
2018/10/09	26	35.87	13	35.76	35.30	13	26,240	0.05%
2018/10/08	66	35.48	57	35.90	35.15	9	26,051	0.03%
2018/10/05	36	37.49	21	37.65	36.80	15	25,907	0.06%
2018/10/04	5	40.59	9	40.36	40.00	-4	25,635	-0.02%
2018/10/03	18	40.97	8	39.92	40.40	10	25,839	0.04%
2018/10/02	47	43.68	5	43.03	42.60	42	26,084	0.16%
2018/10/01	32	43.35	20	42.84	43.20	12	26,286	0.05%
2018/09/28	25	42.89	15	43.30	43.50	10	26,732	0.04%
2018/09/27	28	43.24	22	43.06	42.20	6	26,709	0.02%
2018/09/26	25	44.01	17	44.07	43.80	8	27,040	0.03%
2018/09/25	100	44.86	89	45.14	44.15	11	26,956	0.04%
2018/09/21	32	42.85	54.1	43.51	43.85	-22.1	26,206	-0.08%
2018/09/20	7	41.27	12	41.36	40.75	-5	25,600	-0.02%
2018/09/19	31	41.78	29	42.08	40.20	2	25,686	0.01%
2018/09/18	23	41.11	17	41.28	40.95	6	25,896	0.02%
2018/09/17	46	42.06	55	41.78	42.40	-9	26,186	-0.03%
2018/09/14	23	40.38	28	40.77	41.45	-5	25,773	-0.02%
2018/09/13	4	38.90	13	39.18	37.70	-9	25,506	-0.04%
2018/09/12	23	38.70	32	38.49	38.65	-9	25,568	-0.04%
2018/09/11	30	39.76	29	39.23	39.60	1	25,723	0.00%
2018/09/10	39	39.01	11	39.17	37.45	28	25,491	0.11%
2018/09/07	58	42.51	102	42.92	41.50	-44	25,119	-0.18%	大賣/
2018/09/06	6	44.93	24	44.70	44.00	-18	25,060	-0.07%
2018/09/05	1	44.90	5	44.35	44.55	-4	25,627	-0.02%
2018/09/04	24	43.91	8	43.62	43.85	16	27,102	0.06%
2018/09/03	12	44.63	3	44.18	43.55	9	27,874	0.03%
2018/08/31	6	46.38	4	46.25	47.25	2	28,015	0.01%
2018/08/30	20	48.10	9	48.71	47.50	11	28,162	0.04%
2018/08/29	10	47.28	9	47.32	47.60	1	28,205	0.00%
2018/08/28	22	47.57	6	47.49	47.10	16	28,746	0.06%
2018/08/27	18	44.69	49	45.42	47.20	-31	28,901	-0.11%
2018/08/24	27	43.84	33.3	45.51	42.95	-6.3	29,383	-0.02%
2018/08/23	13	46.81	4	46.75	46.40	9	30,829	0.03%
2018/08/22	4	47.30	0	0.00	47.10	4	31,632	0.01%
2018/08/21	20	47.43	16	47.68	47.00	4	33,184	0.01%
2018/08/20	51	47.99	14	48.07	47.00	37	34,269	0.11%
2018/08/17	26	50.90	18.1	51.59	51.80	7.9	34,573	0.02%
2018/08/16	11	49.67	16	50.76	51.20	-5	34,777	-0.01%
2018/08/15	30	51.85	15	51.41	50.20	15	35,119	0.04%
2018/08/14	25	52.97	25	53.19	53.50	0	35,718	0.00%
2018/08/13	45	54.94	20	55.21	53.60	25	35,970	0.07%
2018/08/10	0	0.00	8	60.34	58.80	-8	36,641	-0.02%
2018/08/09	16	59.09	24.8	58.86	59.60	-8.8	38,103	-0.02%
2018/08/08	26	59.76	20	58.74	58.60	6	39,838	0.01%
2018/08/07	26.1	59.40	34	59.78	59.50	-7.9	40,602	-0.02%
2018/08/06	21	57.24	17	58.12	58.30	4	41,808	0.01%
2018/08/03	51	57.26	48	56.84	57.80	3	42,958	0.01%
2018/08/02	38	58.24	6	58.78	56.50	32	43,259	0.07%
2018/08/01	8	62.00	4	62.54	61.80	4	43,841	0.01%
2018/07/31	31.6	62.59	37	61.98	63.00	-5.4	45,167	-0.01%
2018/07/30	5	62.58	15	62.81	61.80	-10	45,338	-0.02%
2018/07/27	14	63.94	34	63.34	64.60	-20	45,469	-0.04%
2018/07/26	20	63.55	24	63.68	63.30	-4	45,878	-0.01%
2018/07/25	7	63.00	6	63.65	63.00	1	46,171	0.00%
2018/07/24	41	62.82	13	62.65	62.90	28	46,194	0.06%
2018/07/23	32	60.63	26	60.77	62.80	6	46,073	0.01%
2018/07/20	28	63.59	17	65.10	62.40	11	46,066	0.02%
2018/07/19	15	63.84	22	63.72	64.00	-7	45,727	-0.02%
2018/07/18	15	61.65	13	62.64	61.50	2	46,120	0.00%
2018/07/17	20	63.41	72.1	63.46	62.60	-52.1	46,538	-0.11%
2018/07/16	62	63.47	36.2	64.01	64.30	25.8	47,402	0.05%
2018/07/13	86	63.67	77.4	63.19	62.30	8.6	48,285	0.02%
2018/07/12	11	62.14	12.3	62.74	62.10	-1.3	47,998	0.00%
2018/07/11	42	61.95	209	61.84	62.00	-167	47,915	-0.35%	大賣/鉅額交易
2018/07/10	112.1	61.27	100	61.57	62.40	12.1	47,730	0.03%	大買/
2018/07/09	102	58.41	88	58.11	57.80	14	47,682	0.03%	大買/
2018/07/06	111	55.78	79	57.85	58.70	32	47,345	0.07%	大買/
2018/07/05	105	54.63	42	53.53	53.90	63	46,923	0.13%	大買/
2018/07/04	30	54.32	17	54.05	53.00	13	46,768	0.03%
2018/07/03	9	58.60	79	58.22	58.10	-70	46,387	-0.15%
2018/07/02	17	60.76	13	62.11	59.10	4	46,387	0.01%
2018/06/29	14	61.31	17	61.22	62.30	-3	46,271	-0.01%
2018/06/28	37	61.62	25	62.04	60.80	12	46,268	0.03%
2018/06/27	6	60.90	12	61.17	61.60	-6	45,965	-0.01%
2018/06/26	33.1	60.31	39	60.13	60.70	-5.9	45,735	-0.01%
2018/06/25	24	58.43	32.6	59.00	57.60	-8.6	45,247	-0.02%
2018/06/22	24	60.37	6	60.22	59.70	18	45,234	0.04%
2018/06/21	27.7	62.25	37	62.21	62.50	-9.3	45,060	-0.02%
2018/06/20	26	62.09	31	62.66	60.60	-5	44,997	-0.01%
2018/06/19	10	64.94	7	65.74	64.50	3	44,847	0.01%
2018/06/15	26	68.00	5	68.62	66.60	21	44,751	0.05%
2018/06/14	41	67.29	29	67.96	68.10	12	44,648	0.03%
2018/06/13	49	68.14	102	68.66	67.00	-53	44,859	-0.12%	大賣/
2018/06/12	148	72.53	102	73.60	70.00	46	44,681	0.10%	大買/大賣/
2018/06/11	58	67.29	120.3	67.32	69.70	-62.3	43,257	-0.14%	大賣/
2018/06/08	51	63.30	10	62.97	63.40	41	42,538	0.10%
2018/06/07	69.3	65.89	130	66.48	65.00	-60.7	42,363	-0.14%	大賣/
2018/06/06	4.3	65.26	8	65.71	66.00	-3.7	42,989	-0.01%
2018/06/05	41	65.53	13	65.62	63.70	28	43,474	0.06%
2018/06/04	117	67.15	36	67.25	67.30	81	42,688	0.19%	大買/
2018/06/01	48	68.50	64	68.42	67.10	-16	42,378	-0.04%
2018/05/31	148.9	71.06	199	71.04	69.90	-50.1	41,822	-0.12%	大買/大賣/
2018/05/30	68	66.81	68	67.02	67.80	0	40,393	0.00%
2018/05/29	146	67.40	167	67.33	66.40	-21	39,562	-0.05%	大買/大賣/
2018/05/28	156	64.54	224	64.49	64.80	-68	37,968	-0.18%	大買/大賣/
2018/05/25	39.1	60.14	67	59.37	60.50	-27.9	36,847	-0.08%
2018/05/24	61	59.21	65	58.90	59.30	-4	36,381	-0.01%
2018/05/23	60	59.67	58	59.29	58.90	2	36,141	0.01%
2018/05/22	34	59.04	105	59.54	58.50	-71	35,613	-0.20%	大賣/
2018/05/21	121	63.33	26	62.86	62.60	95	34,997	0.27%	大買/
2018/05/18	87	62.52	74	61.97	63.20	13	34,507	0.04%
2018/05/17	326	63.68	187.2	62.75	61.20	138.9	33,760	0.41%	大買/大賣/鉅額交易
2018/05/16	118	60.63	155.2	61.49	62.00	-37.2	32,460	-0.11%	大買/大賣/
2018/05/15	130	57.68	138	57.66	57.30	-8	31,009	-0.03%	大買/大賣/
2018/05/14	126	56.40	120	56.72	58.10	6	30,392	0.02%	大買/大賣/
2018/05/11	72	54.88	84	55.27	52.90	-12	29,133	-0.04%
2018/05/10	35	52.22	30	52.71	53.50	5	27,993	0.02%
2018/05/09	120	53.30	53	53.48	52.50	67	27,547	0.24%	大買/
2018/05/08	82	53.41	95	53.33	53.80	-13	26,881	-0.05%
2018/05/07	81	49.07	90	48.09	50.00	-9	25,652	-0.04%
2018/05/04	65	47.59	55	48.21	47.25	10	25,600	0.04%
2018/05/03	23	49.57	27	49.52	48.75	-4	25,913	-0.02%
2018/05/02	9	48.94	44	48.48	48.90	-35	25,992	-0.13%
2018/04/30	27	47.09	32	47.39	46.80	-5	26,032	-0.02%
2018/04/27	2	46.38	2	47.00	46.50	0	27,327	0.00%
2018/04/26	42	46.97	29	47.94	45.90	13	28,276	0.05%
2018/04/25	20	46.17	35	47.00	47.60	-15	28,445	-0.05%
2018/04/24	92	48.10	31	48.37	46.25	61	29,126	0.21%
2018/04/23	29	49.71	38	50.09	48.80	-9	28,557	-0.03%
2018/04/20	48	49.00	51	49.35	48.70	-3	28,578	-0.01%
2018/04/19	11	47.67	112	48.49	49.10	-101	27,712	-0.36%	大賣/鉅額交易
2018/04/18	0	0.00	7	44.93	44.65	-7	26,756	-0.03%
2018/04/17	14	44.70	2	45.65	44.05	12	26,930	0.04%
2018/04/16	9	45.86	7	45.91	45.50	2	27,170	0.01%
2018/04/13	99.9	46.05	17	46.67	45.65	82.9	27,575	0.30%
2018/04/12	0	0.00	2	44.63	44.90	-2	27,359	-0.01%
2018/04/11	3	45.47	11	45.69	45.05	-8	28,225	-0.03%
2018/04/10	7	44.73	6	45.08	44.60	1	28,851	0.00%
2018/04/09	15	44.41	14	43.94	43.80	1	29,531	0.00%
2018/04/03	6	43.75	35.4	43.82	44.25	-29.4	29,498	-0.10%
2018/04/02	26	43.34	21	43.84	43.05	5	29,804	0.02%
2018/03/31	15	43.73	8	43.64	44.00	7	29,953	0.02%
2018/03/30	4	45.58	4	45.75	44.70	0	30,304	0.00%
2018/03/29	12	46.39	10	46.87	45.50	2	30,876	0.01%
2018/03/28	25	46.05	4	46.00	45.80	21	30,715	0.07%
2018/03/27	4	47.35	3	46.88	47.15	1	30,879	0.00%
2018/03/26	33	45.32	40	45.55	45.75	-7	31,408	-0.02%
2018/03/23	44	44.99	194	45.12	45.00	-150	31,596	-0.47%	大賣/鉅額交易
2018/03/22	104	47.22	108	47.76	47.05	-4	31,550	-0.01%	大買/大賣/
2018/03/21	37	47.37	34	47.70	47.00	3	31,458	0.01%
2018/03/20	42	47.14	33	47.27	47.25	9	31,677	0.03%
2018/03/19	24	48.43	24	48.56	47.65	0	31,851	0.00%
2018/03/16	28	48.29	55	47.88	47.20	-27	31,592	-0.09%
2018/03/15	22	46.71	8	46.82	47.00	14	31,638	0.04%
2018/03/14	8	47.78	14	47.21	46.90	-6	31,960	-0.02%
2018/03/13	10	48.26	31	48.32	48.55	-21	32,804	-0.06%
2018/03/12	178	47.75	114	48.17	47.75	64	33,151	0.19%	大買/大賣/
2018/03/09	58	46.68	111	46.11	47.50	-53	33,111	-0.16%	大賣/
2018/03/08	11	43.15	5	43.10	43.20	6	33,139	0.02%
2018/03/07	3	42.37	6.1	42.77	42.70	-3.1	33,542	-0.01%
2018/03/06	65	42.70	87	42.42	42.40	-22	33,993	-0.06%
2018/03/05	36	41.85	16	43.34	41.40	20	34,392	0.06%
2018/03/02	18	44.15	1	44.30	44.10	17	34,552	0.05%
2018/03/01	16	44.77	56	44.80	45.00	-40	35,135	-0.11%
2018/02/27	104	45.82	66	45.23	45.30	38	35,753	0.11%	大買/
2018/02/26	28	46.01	11	45.70	45.50	17	36,140	0.05%
2018/02/23	67	45.06	3	44.78	44.50	64	36,662	0.17%
2018/02/22	10	44.56	1	44.80	44.15	9	38,036	0.02%
2018/02/21	77	44.67	101	44.93	45.00	-24	39,623	-0.06%	大賣/
2018/02/12	111	43.38	128	43.36	43.00	-17	39,949	-0.04%	大買/大賣/
2018/02/09	170	40.89	149	42.98	42.90	21	40,294	0.05%	大買/大賣/
2018/02/08	120	44.14	95.7	44.53	43.50	24.3	40,591	0.06%	大買/
2018/02/07	82	45.70	86	45.76	45.10	-4	40,855	-0.01%
2018/02/06	128	43.85	182	43.63	42.50	-54	41,706	-0.13%	大買/大賣/
2018/02/05	8	45.49	88	45.43	47.20	-80	43,336	-0.18%
2018/02/02	22	47.08	42	47.18	47.20	-20	44,680	-0.04%
2018/02/01	26	48.64	68	48.48	48.00	-42	46,364	-0.09%
2018/01/31	40	47.24	44	47.28	48.00	-4	47,867	-0.01%
2018/01/30	37	49.51	33	49.27	48.60	4	48,603	0.01%
2018/01/29	30	49.60	16	49.65	49.85	14	48,644	0.03%
2018/01/26	59	49.89	73	49.38	49.00	-14	48,988	-0.03%
2018/01/25	58	51.26	55	50.57	49.50	3	48,892	0.01%
2018/01/24	50	52.42	37	51.91	52.30	13	48,813	0.03%
2018/01/23	209	54.49	145	53.35	52.40	64	49,067	0.13%	大買/大賣/
2018/01/22	114	51.48	88	52.30	53.60	26	48,434	0.05%	大買/
2018/01/19	12	48.43	12	48.39	48.75	0	49,111	0.00%
2018/01/18	57	48.24	98	48.49	47.90	-41	49,222	-0.08%
2018/01/17	7	47.19	22	47.18	46.90	-15	49,485	-0.03%
2018/01/16	19	47.57	19	47.44	47.05	0	50,360	0.00%
2018/01/15	14	46.99	20	46.71	47.00	-6	51,050	-0.01%
2018/01/12	32	46.69	22	46.67	45.90	10	51,888	0.02%
2018/01/11	6	45.93	7	45.94	46.20	-1	52,157	0.00%
2018/01/10	24	46.55	19	46.29	45.85	5	52,303	0.01%
2018/01/09	32	46.55	99	46.49	47.25	-67	52,530	-0.13%
2018/01/08	31	45.63	38	46.25	45.05	-7	52,941	-0.01%
2018/01/05	71	47.94	113	47.81	47.15	-42	53,817	-0.08%	大賣/
2018/01/04	84	45.78	131	45.40	46.50	-47	54,411	-0.09%	大賣/
2018/01/03	95	43.70	143	44.04	43.95	-48	53,809	-0.09%	大賣/
2018/01/02	57	42.40	21	42.42	42.35	36	53,322	0.07%