合晶 (6182)-元大-大益券商分點個股進出

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
39.50
漲跌
▲0.30
漲幅
+0.77%
成交量
1,730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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	39.00	1	39.00	39.20	0	2,937	0.00%
2024/04/24	0	0.00	3	38.93	39.00	-3	2,969	-0.10%
2024/04/23	1	38.65	0	0.00	38.55	1	3,016	0.03%
2024/04/22	0	0.00	25	39.02	38.95	-25	3,017	-0.83%
2024/04/19	12	38.77	0	0.00	38.85	12	3,009	0.40%
2024/04/18	10	39.50	0	0.00	39.70	10	2,977	0.34%
2024/04/17	2	39.80	1	39.60	39.75	1	2,966	0.03%
2024/04/16	1	39.35	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	6	39.74	40.10	-6	2,945	-0.20%
2024/04/09	0.2	39.90	0	0.00	39.90	0.2	3,025	0.01%
2024/04/08	1	39.90	0	0.00	40.00	1	3,039	0.03%
2024/04/03	4	39.69	1	39.75	39.95	3	3,069	0.10%
2024/04/02	3	39.63	2	39.75	40.15	1	3,112	0.03%
2024/04/01	4	39.86	4	39.71	39.90	0	3,203	0.00%
2024/03/29	2	38.85	0	0.00	39.00	2	3,209	0.06%
2024/03/28	1.2	39.21	0	0.00	38.80	1.2	3,278	0.04%
2024/03/27	1	39.25	3	39.07	39.00	-2	3,324	-0.06%
2024/03/26	2	38.83	2	39.50	38.75	0	3,388	0.00%
2024/03/25	4	39.29	0	0.00	39.10	4	3,432	0.12%
2024/03/22	3	39.78	0	0.00	39.70	3	3,537	0.08%
2024/03/21	1.1	40.29	1	40.15	40.00	0.1	3,678	0.00%
2024/03/20	0	40.20	3	40.70	40.15	-3	3,999	-0.07%
2024/03/19	12	39.94	1	40.00	39.60	11	4,036	0.27%
2024/03/18	1	38.85	1	38.85	38.80	0	4,353	0.00%
2024/03/15	1	39.80	14	39.98	39.70	-13	4,579	-0.28%
2024/03/14	2	40.28	0	0.00	40.20	2	4,547	0.04%
2024/03/13	3	41.40	1	41.80	40.70	2	4,537	0.04%
2024/03/12	13	41.21	6.3	41.28	41.20	6.7	4,493	0.15%
2024/03/11	12	42.17	1	42.50	41.60	11	4,453	0.25%
2024/03/08	9	42.08	9.2	42.22	42.35	-0.2	4,322	0.00%
2024/03/07	30.1	40.00	0.2	40.45	39.95	29.9	3,985	0.75%
2024/03/06	2	39.93	0	0.00	39.85	2	3,958	0.05%
2024/03/05	1	40.70	0	0.00	40.10	1	3,980	0.03%
2024/03/04	1	40.20	1.1	40.28	40.10	-0.1	3,992	0.00%
2024/03/01	0	0.00	2	39.95	39.90	-2	4,022	-0.05%
2024/02/29	2	40.00	1	39.95	39.80	1	4,017	0.02%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	2	40.45	0	0.00	40.40	2	3,992	0.05%
2024/02/23	6	41.37	2	41.40	41.00	4	3,963	0.10%
2024/02/22	0	0.00	1	41.25	41.20	-1	3,963	-0.03%
2024/02/20	0	0.00	2	41.33	41.30	-2	3,960	-0.05%
2024/02/19	14	41.70	17	41.71	41.70	-3	3,969	-0.08%
2024/02/05	2	40.63	0	0.00	40.70	2	3,961	0.05%
2024/02/01	0.1	40.80	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	1	41.35	2	41.20	41.25	-1	4,029	-0.02%
2024/01/30	1.1	41.15	0	0.00	40.55	1.1	4,055	0.03%
2024/01/29	0.1	41.38	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	11.2	41.31	0	0.00	41.35	11.2	4,131	0.27%
2024/01/25	6	42.13	0	0.00	41.50	6	4,137	0.15%
2024/01/22	1	42.50	1	42.65	42.55	0	4,248	0.00%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1.2	41.78	0	0.00	41.60	1.2	4,334	0.03%
2024/01/17	14	42.32	2	42.30	42.20	12	4,333	0.28%
2024/01/12	0	42.90	1	42.60	42.75	-1	4,315	-0.02%
2024/01/10	4	42.38	4.2	42.51	42.35	-0.2	4,351	-0.01%
2024/01/09	6	42.73	0	0.00	43.05	6	4,338	0.14%
2024/01/08	1	43.70	2	43.65	43.55	-1	4,326	-0.02%
2024/01/05	1	43.05	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	43.15	0	0.00	43.25	1	4,341	0.02%
2024/01/03	0.2	43.00	0	0.00	43.20	0.2	4,318	0.01%
2024/01/02	7	43.09	0	0.00	43.05	7	4,297	0.16%
2023/12/29	6	43.33	1	43.80	43.30	5	4,298	0.12%
2023/12/28	1	43.95	3	43.82	43.55	-2	4,277	-0.05%
2023/12/27	18.1	43.80	5	44.11	43.95	13.1	4,250	0.31%
2023/12/26	15	43.94	7	44.00	44.15	8	4,172	0.19%
2023/12/25	6.1	43.83	4	43.69	43.75	2.1	4,130	0.05%
2023/12/22	3	44.08	1	44.70	44.10	2	4,096	0.05%
2023/12/21	8.1	44.19	8	44.34	44.05	0.1	4,051	0.00%
2023/12/20	2	45.20	0	0.00	44.65	2	3,989	0.05%
2023/12/19	14	44.92	1	45.05	45.00	13	3,943	0.33%
2023/12/18	15	46.88	7	46.97	46.05	8	3,839	0.21%
2023/12/15	14	48.27	9	48.66	48.05	5	3,768	0.13%
2023/12/14	8	46.64	6	47.12	47.40	2	3,495	0.06%
2023/12/13	17	47.63	23	47.12	46.45	-6	3,474	-0.17%
2023/12/12	10	45.85	40.6	46.34	47.60	-30.6	3,179	-0.96%
2023/12/11	2	44.30	0	0.00	44.20	2	2,933	0.07%
2023/12/08	0.1	44.60	2	44.63	44.50	-2	2,993	-0.07%
2023/12/07	3	44.07	0	0.00	43.80	3	3,090	0.10%
2023/12/05	0	44.80	0	0.00	44.45	0	3,194	0.00%
2023/12/04	0	0.00	1	45.10	45.00	-1	3,281	-0.03%
2023/12/01	0	45.00	0	0.00	45.10	0	3,339	0.00%
2023/11/30	2	45.05	2	45.33	45.00	0	3,365	0.00%
2023/11/29	1	44.95	3	45.00	45.20	-2	3,346	-0.06%
2023/11/28	2	44.40	9	44.72	44.85	-7	3,332	-0.21%
2023/11/27	2	43.85	0	0.00	43.85	2	3,299	0.06%
2023/11/24	2	43.90	0	44.05	43.85	2	3,305	0.06%
2023/11/22	0	0.00	1.1	43.65	43.70	-1.1	3,317	-0.03%
2023/11/20	2	43.95	4.1	44.10	44.05	-2.1	3,340	-0.06%
2023/11/17	0	0.00	8	43.81	43.80	-8	3,358	-0.24%
2023/11/16	4	43.28	13	43.26	43.80	-9	3,373	-0.27%
2023/11/15	2	43.00	45	43.20	43.00	-43	3,371	-1.28%
2023/11/14	0	0.00	1	42.75	42.65	-1	3,404	-0.03%
2023/11/13	2.1	42.96	3	43.00	42.95	-0.9	3,426	-0.03%
2023/11/10	2	42.60	0	0.00	42.90	2	3,449	0.06%
2023/11/09	9	42.56	3	42.60	42.40	6	3,456	0.17%
2023/11/08	7	43.17	0	0.00	43.15	7	3,457	0.20%
2023/11/07	4.1	43.03	0	0.00	43.00	4.1	3,444	0.12%
2023/11/06	2.1	43.53	3	43.75	43.50	-0.9	3,448	-0.03%
2023/11/03	3	45.17	1	45.70	44.85	2	3,442	0.06%
2023/11/01	1	43.65	0	0.00	44.60	1	3,501	0.03%
2023/10/31	3	43.85	2	44.15	43.60	1	3,473	0.03%
2023/10/30	3	45.28	0	0.00	45.10	3	3,470	0.09%
2023/10/27	4	46.60	0	0.00	45.80	4	3,464	0.12%
2023/10/26	1	45.05	3	45.83	45.45	-2	3,495	-0.06%
2023/10/25	12	47.03	10	46.40	46.15	2	3,467	0.06%
2023/10/24	0	0.00	4	46.59	46.70	-4	3,475	-0.12%
2023/10/20	0	0.00	1	46.00	46.00	-1	3,539	-0.03%
2023/10/19	0	45.30	0	0.00	45.90	0	3,586	0.00%
2023/10/18	1	46.30	0	0.00	45.90	1	3,621	0.03%
2023/10/13	0	0.00	2	46.50	46.50	-2	3,861	-0.05%
2023/10/12	0	0.00	1	45.65	45.85	-1	3,963	-0.03%
2023/10/11	2	45.25	0	0.00	45.05	2	4,050	0.05%
2023/10/06	0	0.00	1	46.40	45.95	-1	4,134	-0.02%
2023/10/05	0	0.00	2	45.60	46.00	-2	4,280	-0.05%
2023/10/04	2	45.00	0	0.00	44.95	2	4,411	0.05%
2023/10/03	1	44.90	1	45.10	45.00	0	4,457	0.00%
2023/10/02	2	44.68	2	44.63	45.00	0	4,520	0.00%
2023/09/27	3	44.08	0	0.00	44.00	3	4,641	0.06%
2023/09/25	2	44.98	0	0.00	44.95	2	4,702	0.04%
2023/09/22	1	44.55	1	44.95	45.20	0	4,714	0.00%
2023/09/21	2	45.00	0	0.00	44.85	2	4,742	0.04%
2023/09/20	4	44.85	2.2	45.14	44.90	1.8	4,817	0.04%
2023/09/19	5	46.18	1	46.30	45.70	4	4,900	0.08%
2023/09/18	5	47.25	7	46.95	46.70	-2	4,853	-0.04%
2023/09/15	3	46.63	3	46.85	46.50	0	4,802	0.00%
2023/09/14	0	0.00	2	46.25	46.00	-2	4,750	-0.04%
2023/09/13	0	0.00	1	46.20	45.90	-1	4,749	-0.02%
2023/09/12	8	45.77	22	45.85	45.65	-14	4,776	-0.29%
2023/09/08	0	44.50	2	45.25	44.85	-2	5,009	-0.04%
2023/09/07	2	44.95	1	44.95	44.85	1	4,970	0.02%
2023/09/06	2.1	44.42	8	44.31	44.30	-5.9	4,892	-0.12%
2023/09/05	2	43.43	4	43.69	43.55	-2	4,848	-0.04%
2023/09/04	0.1	43.10	7	43.06	43.20	-6.9	4,859	-0.14%
2023/09/01	1	43.05	0	0.00	43.10	1	4,864	0.02%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/29	1	42.50	31	41.94	42.50	-30	4,909	-0.61%
2023/08/28	0	0.00	3	42.23	42.00	-3	4,910	-0.06%
2023/08/25	0	0.00	2	42.03	42.15	-2	4,910	-0.04%
2023/08/24	1.1	41.99	0	0.00	41.75	1.1	4,913	0.02%
2023/08/23	4	42.29	0	0.00	42.00	4	4,928	0.08%
2023/08/22	1	41.20	3	41.47	41.65	-2	4,921	-0.04%
2023/08/21	4	41.36	2.1	41.49	41.10	1.9	4,900	0.04%
2023/08/18	1	41.10	2	41.30	41.25	-1	4,893	-0.02%
2023/08/17	4	40.40	6	40.26	40.80	-2	4,877	-0.04%
2023/08/16	0	0.00	6	39.06	39.90	-6	4,857	-0.12%
2023/08/15	0.1	39.45	2	39.40	39.25	-1.9	4,833	-0.04%
2023/08/14	4	39.10	1	39.40	39.25	3	4,827	0.06%
2023/08/10	1	39.95	0	0.00	40.00	1	4,773	0.02%
2023/08/09	7	40.84	2	40.60	40.45	5	4,724	0.11%
2023/08/08	1	41.50	3	41.85	41.50	-2	4,637	-0.04%
2023/08/07	0	0.00	2	42.30	42.30	-2	4,601	-0.04%
2023/08/02	5	42.46	0	0.00	42.45	5	4,603	0.11%
2023/08/01	5.1	42.78	2	43.05	43.05	3.1	4,540	0.07%
2023/07/31	9	42.78	0	0.00	42.50	9	4,534	0.20%
2023/07/28	2	43.65	3	43.50	43.50	-1	4,463	-0.02%
2023/07/27	3	43.35	2	43.50	43.60	1	4,464	0.02%
2023/07/26	3	42.72	27.2	42.71	42.75	-24.2	4,454	-0.54%
2023/07/25	5	43.97	4	43.25	43.55	1	4,430	0.02%
2023/07/24	7.2	43.58	5	43.16	43.05	2.2	4,423	0.05%
2023/07/21	13	44.57	8	44.46	44.40	5	4,421	0.11%
2023/07/20	2	45.65	1	45.70	45.60	1	4,426	0.02%
2023/07/19	16.3	46.32	3	46.63	45.60	13.3	4,456	0.30%
2023/07/18	2	48.65	5	48.36	48.60	-3	4,399	-0.07%
2023/07/17	11	48.74	3	48.72	48.90	8	4,293	0.19%
2023/07/14	3	47.92	0	0.00	48.45	3	4,239	0.07%
2023/07/13	12	48.16	6	47.56	47.35	6	4,166	0.14%
2023/07/12	5	48.42	23	48.30	48.10	-18	4,123	-0.44%
2023/07/11	6	47.72	16.2	47.88	47.80	-10.2	4,014	-0.25%
2023/07/10	4	47.36	1	47.25	47.30	3	3,981	0.08%
2023/07/07	3	46.50	1	46.40	46.70	2	3,963	0.05%
2023/07/06	7	47.69	6.4	47.86	47.75	0.6	3,922	0.02%
2023/07/05	0.2	47.10	3	47.12	47.35	-2.8	3,870	-0.07%
2023/07/04	2	46.93	5	46.80	46.75	-3	3,838	-0.08%
2023/07/03	2	47.38	4	47.63	47.30	-2	3,841	-0.05%
2023/06/30	3	47.07	13	47.07	47.30	-10	3,822	-0.26%
2023/06/29	18	46.83	5	46.77	46.95	13	3,842	0.34%
2023/06/28	23	47.26	17	47.19	47.20	6	3,834	0.16%
2023/06/27	9	46.80	11	47.15	46.60	-2	3,836	-0.05%
2023/06/26	7	45.76	3	46.28	46.15	4	3,751	0.11%
2023/06/21	2	46.00	5	46.05	46.15	-3	3,831	-0.08%
2023/06/20	15	45.95	1	46.00	45.95	14	3,980	0.35%
2023/06/19	5	46.26	1.2	46.43	46.25	3.8	4,117	0.09%
2023/06/16	2.3	46.42	17.2	46.47	46.65	-14.9	4,269	-0.35%
2023/06/15	16.2	46.33	15	46.26	46.40	1.2	4,270	0.03%
2023/06/14	14	46.30	10.3	46.13	46.30	3.8	4,244	0.09%
2023/06/13	0	0.00	2	44.50	44.50	-2	4,099	-0.05%
2023/06/12	0.1	44.15	1	43.95	43.85	-0.9	4,195	-0.02%
2023/06/09	3.2	43.81	1	44.00	43.90	2.2	4,224	0.05%
2023/06/08	3	44.30	1	44.45	44.05	2	4,254	0.05%
2023/06/06	7	45.08	2	44.85	45.20	5	4,371	0.11%
2023/06/05	3	45.60	2.1	45.57	45.40	0.9	4,430	0.02%
2023/06/02	0	0.00	16	44.99	44.75	-16	4,433	-0.36%
2023/06/01	3	44.73	12	44.68	44.65	-9	4,454	-0.20%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	6	44.94	14	44.93	44.95	-8	4,461	-0.18%
2023/05/29	0	0.00	6	44.82	44.80	-6	4,461	-0.13%
2023/05/26	0.1	44.24	1	44.35	44.05	-0.9	4,455	-0.02%
2023/05/25	0.2	44.10	0	0.00	44.05	0.2	4,447	0.00%
2023/05/24	0	44.00	0	0.00	44.00	0	4,492	0.00%
2023/05/23	0	0.00	3	44.20	44.10	-3	4,510	-0.07%
2023/05/19	0	0.00	5	43.45	43.20	-5	4,523	-0.11%
2023/05/18	0	0.00	5	43.50	43.50	-5	4,597	-0.11%
2023/05/15	0	42.40	0	0.00	42.25	0	4,660	0.00%
2023/05/11	9	42.38	0	0.00	42.05	9	4,834	0.19%
2023/05/05	0	0.00	2	44.00	43.95	-2	5,039	-0.04%
2023/05/04	2	44.00	4	44.00	43.95	-2	5,109	-0.04%
2023/05/03	1	43.95	7	44.13	44.10	-6	5,198	-0.12%
2023/05/02	3	43.98	8	43.91	44.00	-5	5,268	-0.09%
2023/04/28	8	43.42	3	43.20	43.20	5	5,378	0.09%
2023/04/27	8	42.57	12	42.82	43.20	-4	5,360	-0.07%
2023/04/26	8	42.28	1	42.50	42.50	7	5,334	0.13%
2023/04/25	10	43.50	4	42.83	42.55	6	5,320	0.11%
2023/04/24	12.1	43.74	5	43.66	43.55	7.1	5,314	0.13%
2023/04/21	7	44.86	3.1	44.42	44.10	3.9	5,301	0.07%
2023/04/20	1	45.69	4	45.50	45.15	-3	5,273	-0.06%
2023/04/19	5.1	45.75	25	45.49	45.25	-19.9	5,337	-0.37%
2023/04/18	3.2	46.20	26	46.10	46.15	-22.8	5,261	-0.43%
2023/04/17	7	46.16	2	46.18	46.15	5	5,238	0.10%
2023/04/14	10	46.79	6	46.70	46.70	4	5,182	0.08%
2023/04/13	18	47.57	2	46.88	46.85	16	5,147	0.31%
2023/04/12	6	48.08	4	48.29	48.35	2	5,035	0.04%
2023/04/11	2	48.50	1.1	48.70	48.30	0.9	4,993	0.02%
2023/04/10	1	48.65	3	48.55	48.65	-2	4,980	-0.04%
2023/04/07	1	47.80	10	47.98	47.90	-9	4,918	-0.18%
2023/04/06	10	47.64	5	47.95	47.60	5	4,906	0.10%
2023/03/31	21	48.80	13.1	49.00	48.50	7.9	4,867	0.16%
2023/03/30	25	48.67	13	48.65	48.65	12	4,837	0.25%
2023/03/29	9	48.06	3	48.75	48.00	6	4,819	0.12%
2023/03/28	18	48.63	3	49.55	48.10	15	4,807	0.31%
2023/03/27	5	48.69	8	49.03	48.90	-3	4,706	-0.06%
2023/03/24	10	49.27	3	49.30	49.35	7	4,633	0.15%
2023/03/23	25	48.80	41	48.94	49.55	-16	4,531	-0.35%
2023/03/22	32	48.24	47.1	48.63	48.90	-15.1	4,355	-0.35%
2023/03/21	22	47.97	11.1	48.22	47.70	10.9	4,191	0.26%
2023/03/20	7	46.90	6.1	46.80	47.20	0.9	4,007	0.02%
2023/03/17	7	46.85	4	46.51	46.20	3	3,945	0.08%
2023/03/16	25	46.72	8	46.33	46.45	17	3,860	0.44%
2023/03/15	0	0.00	9	46.27	45.95	-9	3,782	-0.24%
2023/03/14	0	44.20	4	44.20	44.90	-4	3,738	-0.11%
2023/03/13	4	44.53	2	44.80	44.75	2	3,733	0.05%
2023/03/10	5	46.18	13	46.24	45.40	-8	3,731	-0.21%
2023/03/09	7	46.76	44	46.43	46.20	-37	3,782	-0.98%
2023/03/08	23	46.89	7	46.54	46.90	16	3,772	0.42%
2023/03/07	34	46.26	10	46.24	46.10	24	3,742	0.64%
2023/03/06	0	0.00	2	45.88	46.05	-2	3,738	-0.05%
2023/03/03	3	45.02	1	45.00	45.00	2	3,738	0.05%
2023/03/02	5	44.97	1	44.75	44.75	4	3,832	0.10%
2023/03/01	1	44.60	0	0.00	45.10	1	3,897	0.03%
2023/02/24	4.1	44.84	1	44.85	44.90	3.1	3,889	0.08%
2023/02/23	3	45.32	1	45.35	45.35	2	3,899	0.05%
2023/02/22	4	44.85	3	45.07	45.15	1	3,948	0.03%
2023/02/21	2	45.88	2	46.08	45.85	0	3,949	0.00%
2023/02/20	1	46.35	6	46.31	46.35	-5	4,028	-0.12%
2023/02/17	1	46.05	0	0.00	46.25	1	4,126	0.02%
2023/02/16	1	46.30	4	46.03	46.45	-3	4,165	-0.07%
2023/02/15	2.1	44.90	0	0.00	45.05	2.1	4,284	0.05%
2023/02/14	3	45.23	5	45.15	45.05	-2	4,354	-0.05%
2023/02/13	5	45.62	9	45.48	45.15	-4	4,433	-0.09%
2023/02/10	7	46.24	3	45.70	45.70	4	4,528	0.09%
2023/02/09	11	46.85	8.1	46.85	46.65	2.9	4,594	0.06%
2023/02/08	1	46.20	6	46.42	46.15	-5	4,578	-0.11%
2023/02/07	2	45.58	5	45.93	46.20	-3	4,562	-0.07%
2023/02/06	1	44.70	0	0.00	44.70	1	4,616	0.02%
2023/02/03	5	45.70	7	45.86	45.55	-2	4,610	-0.04%
2023/02/02	6	46.10	6.1	46.20	46.10	-0.1	4,610	0.00%
2023/02/01	2	45.38	3	45.48	45.50	-1	4,585	-0.02%
2023/01/31	2	44.70	8	44.75	44.85	-6	4,618	-0.13%
2023/01/30	6	43.75	5	44.00	44.50	1	4,570	0.02%
2023/01/17	0	42.10	6	42.03	42.10	-6	4,472	-0.13%
2023/01/16	0	42.00	0	0.00	42.20	0	4,562	0.00%
2023/01/13	1.9	42.34	4	42.20	41.80	-2.1	4,593	-0.05%
2023/01/12	6	42.69	2	42.55	42.55	4	4,600	0.09%
2023/01/11	2	43.58	3	43.57	43.40	-1	4,613	-0.02%
2023/01/10	5	43.82	7	43.58	43.90	-2	4,666	-0.04%
2023/01/09	14	44.01	14	43.70	44.25	0	4,683	0.00%
2023/01/06	0	0.00	1	42.20	42.50	-1	4,652	-0.02%
2023/01/05	6	42.25	1	42.25	41.65	5	4,758	0.11%
2023/01/04	2	41.63	0	0.00	41.75	2	4,822	0.04%
2023/01/03	3	41.38	2	41.33	41.45	1	4,896	0.02%
2022/12/30	7	41.62	7	41.06	40.80	0	4,942	0.00%
2022/12/29	9	40.70	2	40.75	41.00	7	5,014	0.14%
2022/12/28	5	40.70	0	0.00	40.75	5	5,203	0.10%
2022/12/27	1	42.40	1	42.50	42.15	0	5,257	0.00%
2022/12/22	1	42.15	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	41.90	0	0.00	41.65	1	5,752	0.02%
2022/12/20	4	42.59	1	42.80	41.85	3	6,069	0.05%
2022/12/19	1	43.45	2	43.30	43.40	-1	6,280	-0.02%
2022/12/16	4	43.85	14	43.79	43.65	-10	6,368	-0.16%
2022/12/15	2	44.70	1	44.65	44.60	1	6,395	0.02%
2022/12/14	3	44.50	4	44.38	44.80	-1	6,467	-0.02%
2022/12/12	3	43.77	0	0.00	43.75	3	6,505	0.05%
2022/12/09	1	44.70	4	45.20	44.25	-3	6,550	-0.05%
2022/12/08	5	44.75	9	44.64	44.85	-4	6,563	-0.06%
2022/12/07	5	45.62	1	44.95	44.75	4	6,595	0.06%
2022/12/06	5	46.30	1	47.40	46.00	4	6,609	0.06%
2022/12/05	4	47.78	8	47.97	47.70	-4	6,613	-0.06%
2022/12/02	6	47.60	1	47.75	47.60	5	6,622	0.08%
2022/12/01	12	47.58	11.1	47.82	47.70	0.9	6,644	0.01%
2022/11/30	4	45.64	0	0.00	45.95	4	6,594	0.06%
2022/11/29	9	44.83	4	44.86	45.20	5	6,728	0.07%
2022/11/28	2	45.85	1	45.90	45.55	1	6,740	0.01%
2022/11/25	3.1	46.29	5	46.52	45.90	-1.9	6,802	-0.03%
2022/11/24	1	46.55	4	46.29	46.50	-3	6,820	-0.04%
2022/11/23	5	46.28	4	46.26	45.20	1	6,795	0.01%
2022/11/22	7	45.54	1	45.80	45.65	6	6,842	0.09%
2022/11/21	2	45.95	1	46.20	45.85	1	7,128	0.01%
2022/11/18	2	46.23	4	45.74	45.65	-2	7,432	-0.03%
2022/11/17	0	0.00	2	46.00	46.20	-2	7,423	-0.03%
2022/11/16	9	45.42	8.1	45.76	46.10	0.9	7,464	0.01%
2022/11/15	4.1	45.76	16	45.63	46.00	-12	7,430	-0.16%
2022/11/14	6	44.93	18	44.95	45.00	-12	7,468	-0.16%
2022/11/11	9	45.26	21	45.08	44.75	-12	7,530	-0.16%
2022/11/10	7	43.77	7	43.63	43.80	0	7,430	0.00%
2022/11/09	1	42.75	8	42.86	43.00	-7	7,527	-0.09%
2022/11/08	11	42.79	15	42.42	42.25	-4	7,570	-0.05%
2022/11/07	19	42.13	5	42.20	42.35	14	7,805	0.18%
2022/11/04	4	41.60	15	41.60	42.20	-11	8,032	-0.14%
2022/11/03	5	40.77	10	41.03	41.40	-5	8,027	-0.06%
2022/11/02	11	40.73	11	40.97	41.00	0	8,098	0.00%
2022/11/01	12	40.28	1	40.15	40.20	11	8,034	0.14%
2022/10/31	4	39.90	9	39.94	39.90	-5	8,129	-0.06%
2022/10/28	4	39.36	2	39.08	39.05	2	8,131	0.02%
2022/10/27	6	39.48	13	39.49	39.95	-7	8,121	-0.09%
2022/10/26	7	38.09	1	38.35	37.60	6	8,063	0.07%
2022/10/25	3	38.95	14	38.43	38.30	-11	8,072	-0.14%
2022/10/24	8	39.58	6	38.80	38.95	2	8,111	0.02%
2022/10/21	0	0.00	9	38.77	39.05	-9	8,078	-0.11%
2022/10/20	14	38.92	15	38.93	38.70	-1	8,089	-0.01%
2022/10/19	1	39.90	1	39.40	39.00	0	8,105	0.00%
2022/10/18	6	39.39	5	39.73	39.55	1	8,090	0.01%
2022/10/17	1	39.20	4.2	38.19	39.80	-3.2	8,162	-0.04%
2022/10/14	4	38.90	2	38.28	38.95	2	8,231	0.02%
2022/10/13	3	37.17	6	38.32	36.40	-3	8,282	-0.04%
2022/10/12	3	38.85	1	38.80	38.70	2	8,242	0.02%
2022/10/11	4	38.56	4	38.63	38.40	0	8,291	0.00%
2022/10/07	2	40.38	8	40.59	40.60	-6	8,336	-0.07%
2022/10/06	19	40.89	5	41.29	41.10	14	8,352	0.17%
2022/10/05	24	41.37	24	41.23	40.80	0	8,345	0.00%
2022/10/04	4	39.86	16	39.74	39.90	-12	8,311	-0.14%
2022/10/03	7	38.66	2	38.68	38.60	5	8,391	0.06%
2022/09/30	5	38.66	6	38.13	39.45	-1	8,407	-0.01%
2022/09/29	3	38.63	12	38.60	38.30	-9	8,428	-0.11%
2022/09/28	44	38.43	34	38.66	37.90	10	8,439	0.12%
2022/09/27	10	39.27	14	39.20	40.30	-4	8,331	-0.05%
2022/09/26	19.2	40.61	13	40.75	40.15	6.2	8,083	0.08%
2022/09/23	16.2	44.90	1	45.05	44.60	15.2	7,976	0.19%
2022/09/22	4	44.93	3	45.10	45.80	1	7,992	0.01%
2022/09/21	7	45.92	3	45.75	45.35	4	7,978	0.05%
2022/09/20	3	46.85	1	47.05	46.60	2	7,971	0.03%
2022/09/19	0	0.00	1	47.20	46.80	-1	8,015	-0.01%
2022/09/16	3	47.70	1	47.50	47.25	2	8,045	0.02%
2022/09/15	3	48.68	1	49.25	48.25	2	8,114	0.02%
2022/09/14	3	47.60	2	47.95	48.80	1	8,186	0.01%
2022/09/13	9	49.36	2	48.90	48.90	7	8,228	0.09%
2022/09/12	2	49.00	2	49.38	49.30	0	8,309	0.00%
2022/09/08	12	47.69	15	47.95	48.00	-3	8,404	-0.04%
2022/09/07	2	46.60	7	46.71	46.50	-5	8,480	-0.06%
2022/09/06	26	47.79	5	47.50	47.30	21	8,494	0.25%
2022/09/05	11.2	49.62	18	49.86	48.50	-6.8	8,483	-0.08%
2022/09/02	4	51.33	2	51.35	51.00	2	8,479	0.02%
2022/09/01	9	51.01	3	51.03	51.10	6	8,484	0.07%
2022/08/31	6	51.77	6	51.87	52.20	0	8,464	0.00%
2022/08/30	21	51.79	5	51.68	52.00	16	8,477	0.19%
2022/08/29	18	50.72	2	50.65	50.70	16	8,441	0.19%
2022/08/26	17	53.74	10	53.15	52.70	7	8,393	0.08%
2022/08/25	14	51.63	45.2	52.35	53.60	-31.2	8,176	-0.38%
2022/08/24	8	50.69	4	50.40	50.30	4	7,970	0.05%
2022/08/23	5	50.08	5	50.36	50.70	0	8,204	0.00%
2022/08/22	1	51.10	2	51.10	50.80	-1	8,484	-0.01%
2022/08/19	11	51.88	5.2	51.81	51.60	5.8	8,626	0.07%
2022/08/18	11	50.51	5.1	50.97	51.50	5.9	8,886	0.07%
2022/08/17	3	51.03	4	50.95	50.90	-1	8,984	-0.01%
2022/08/16	9.1	51.22	13.1	51.32	51.00	-4	9,064	-0.04%
2022/08/15	6	50.08	5	50.10	50.20	1	8,954	0.01%
2022/08/12	26	50.38	27	50.53	50.30	-1	8,964	-0.01%
2022/08/11	19	49.40	16	49.50	49.60	3	8,792	0.03%
2022/08/10	0	0.00	9	47.37	47.60	-9	8,698	-0.10%
2022/08/09	8	47.31	1	46.55	47.10	7	8,845	0.08%
2022/08/08	4	45.90	1	45.50	45.95	3	9,344	0.03%
2022/08/05	2	45.65	5	46.03	46.50	-3	9,800	-0.03%
2022/08/04	7	44.43	4	44.28	45.30	3	9,801	0.03%
2022/08/03	4	45.41	9	45.19	45.10	-5	9,954	-0.05%
2022/08/02	5	45.56	5	45.62	45.45	0	10,187	0.00%
2022/08/01	1	47.15	2	47.23	47.15	-1	10,426	-0.01%
2022/07/29	5	47.76	3	47.93	47.75	2	10,543	0.02%
2022/07/28	0	47.30	2	47.28	47.00	-2	10,780	-0.02%
2022/07/27	1	47.00	12	46.13	47.15	-11	10,957	-0.10%
2022/07/26	15	46.05	3	46.27	45.90	12	10,981	0.11%
2022/07/25	8	47.48	15	47.38	47.55	-7	11,009	-0.06%
2022/07/22	7	48.31	11	48.77	48.10	-4	11,136	-0.04%
2022/07/21	9	48.74	10	48.40	48.95	-1	11,207	-0.01%
2022/07/20	13	47.67	13.2	47.59	47.25	-0.2	11,225	0.00%
2022/07/19	6	46.15	8	46.39	46.55	-2	11,345	-0.02%
2022/07/18	15	48.00	22	47.90	48.20	-7	11,402	-0.06%
2022/07/15	3.4	46.94	12	47.12	47.55	-8.6	11,364	-0.08%
2022/07/14	13.1	46.08	12	45.85	46.15	1.1	11,335	0.01%
2022/07/13	9	45.26	5	44.87	44.80	4	11,443	0.03%
2022/07/12	11	44.87	5	45.40	44.00	6	11,600	0.05%
2022/07/11	17	47.30	3	47.37	47.30	14	11,749	0.12%
2022/07/08	13	45.98	13	46.34	46.40	0	11,789	0.00%
2022/07/07	8	44.57	5	44.36	44.90	3	11,800	0.03%
2022/07/06	6	44.27	6	44.09	43.30	0	12,100	0.00%
2022/07/05	2	44.83	6	45.88	46.00	-4	12,371	-0.03%
2022/07/04	6	45.33	1	44.45	44.55	5	12,364	0.04%
2022/07/01	7	46.30	9	47.19	45.05	-2	12,365	-0.02%
2022/06/30	15	48.25	8	48.67	48.05	7	12,273	0.06%
2022/06/29	1.2	50.17	5	50.20	50.50	-3.8	12,324	-0.03%
2022/06/28	4	51.10	0	0.00	51.00	4	12,440	0.03%
2022/06/27	8	52.30	7	52.30	52.40	1	12,592	0.01%
2022/06/24	5	50.58	16	50.68	50.50	-11	12,776	-0.09%
2022/06/23	23	50.10	6	50.01	49.95	17	13,229	0.13%
2022/06/22	39	50.69	35	50.52	50.20	4	14,000	0.03%
2022/06/21	11	51.29	4	51.95	52.40	7	14,530	0.05%
2022/06/20	4	50.75	7	51.27	50.20	-3	14,839	-0.02%
2022/06/17	22.8	52.74	19	52.65	52.60	3.8	14,885	0.03%
2022/06/16	5.2	57.08	7	55.80	54.60	-1.8	14,888	-0.01%
2022/06/15	6	57.80	7	57.54	57.00	-1	14,993	-0.01%
2022/06/14	8	57.32	4	56.90	58.40	4	15,309	0.03%
2022/06/13	18.2	57.66	4	58.23	57.70	14.2	15,378	0.09%
2022/06/10	5	60.36	6	60.50	60.50	-1	15,371	-0.01%
2022/06/09	5	61.10	3	61.27	61.00	2	15,626	0.01%
2022/06/08	25	61.60	18	61.78	60.80	7	15,664	0.04%
2022/06/07	4	60.90	4	61.08	61.30	0	15,905	0.00%
2022/06/06	13	61.09	2	61.00	61.00	11	16,035	0.07%
2022/06/02	4	61.97	8	61.90	61.60	-4	16,288	-0.02%
2022/06/01	12	61.48	28	61.87	61.60	-16	16,483	-0.10%
2022/05/31	27	62.49	23.1	62.70	62.30	3.9	16,488	0.02%
2022/05/30	27.1	62.02	18.2	61.90	62.00	8.9	16,441	0.05%
2022/05/27	18	60.82	34	61.22	60.70	-16	16,268	-0.10%
2022/05/26	22	60.44	13	60.52	60.00	9	16,175	0.06%
2022/05/25	8	59.49	18	59.58	59.80	-10	15,883	-0.06%
2022/05/24	11.1	58.91	7	59.53	57.50	4.1	15,892	0.03%
2022/05/23	16.1	59.51	19	59.66	59.40	-2.9	15,785	-0.02%
2022/05/20	5	59.14	5	59.40	59.60	0	15,830	0.00%
2022/05/19	7	57.86	9	58.36	59.60	-2	15,801	-0.01%
2022/05/18	20	60.30	20	59.46	59.30	0	15,781	0.00%
2022/05/17	7	58.91	9	59.86	60.10	-2	15,738	-0.01%
2022/05/16	67.1	60.95	32	60.25	58.60	35.1	15,715	0.22%
2022/05/13	26	58.70	50.2	58.90	59.70	-24.2	15,340	-0.16%
2022/05/12	13.1	56.24	14	56.01	55.50	-1	15,166	-0.01%
2022/05/11	15.1	56.95	21.1	57.22	56.90	-6	15,825	-0.04%
2022/05/10	26.1	56.18	19	56.51	58.00	7.1	16,239	0.04%
2022/05/09	6	56.83	13.2	56.94	56.60	-7.2	16,322	-0.04%
2022/05/06	14	55.31	11.3	55.54	55.50	2.7	16,342	0.02%
2022/05/05	28.3	57.21	22	57.43	57.80	6.3	16,717	0.04%
2022/05/04	10	55.70	9	56.29	55.60	1	16,714	0.01%
2022/05/03	1	55.00	8.2	55.39	55.50	-7.2	16,822	-0.04%
2022/04/29	3	54.70	0	0.00	54.30	3	17,101	0.02%
2022/04/28	16	54.96	13	54.73	54.70	3	17,318	0.02%
2022/04/27	2.1	51.90	9	52.37	53.80	-6.9	17,354	-0.04%
2022/04/26	6	55.40	15	55.56	54.70	-9	17,287	-0.05%
2022/04/25	5.1	54.80	6	54.20	54.20	-0.9	17,357	-0.01%
2022/04/22	10.8	58.27	4	58.53	57.90	6.8	17,523	0.04%
2022/04/21	6	59.92	7	59.99	59.90	-1	17,766	-0.01%
2022/04/20	13	59.62	10	59.14	58.90	3	18,011	0.02%
2022/04/19	6	60.20	4	60.68	59.30	2	18,412	0.01%
2022/04/18	9	59.28	14	59.73	59.00	-5	18,403	-0.03%
2022/04/15	2.1	58.54	22	58.76	58.40	-19.9	18,432	-0.11%
2022/04/14	8.1	61.77	3	60.73	60.80	5.1	18,655	0.03%
2022/04/13	29.2	62.08	10	62.16	62.40	19.2	18,634	0.10%
2022/04/12	22.8	62.11	13	61.35	60.90	9.8	18,821	0.05%
2022/04/11	24	64.35	17	64.04	62.60	7	18,728	0.04%
2022/04/08	17	68.21	5	68.18	68.00	12	18,893	0.06%
2022/04/07	11	68.79	22	68.25	68.00	-11	18,970	-0.06%
2022/04/06	0	0.00	7	68.61	69.40	-7	19,232	-0.04%
2022/04/01	9	67.78	13	68.36	69.00	-4	19,662	-0.02%
2022/03/31	15	69.13	52	69.03	68.90	-37	19,841	-0.19%
2022/03/30	9.8	70.13	4	70.45	69.80	5.8	19,946	0.03%
2022/03/29	25	70.12	5	70.52	70.00	20	20,416	0.10%
2022/03/28	44	68.75	13	69.60	70.50	31	20,327	0.15%
2022/03/25	117	72.32	14	71.67	71.10	103	20,092	0.51%	大買/鉅額交易
2022/03/24	53.2	76.39	26	76.20	76.30	27.2	19,374	0.14%
2022/03/23	35	78.73	59	78.77	79.00	-24	19,064	-0.13%
2022/03/22	14	76.69	11	76.68	77.20	3	19,631	0.02%
2022/03/21	36	75.83	56.2	76.49	75.80	-20.2	19,753	-0.10%
2022/03/18	23	75.16	26	75.38	75.30	-3	20,122	-0.01%
2022/03/17	19	74.63	55	73.92	74.90	-36	20,327	-0.18%
2022/03/16	37	71.34	50.2	70.74	70.40	-13.2	20,662	-0.06%
2022/03/15	33	70.92	32	70.50	70.20	1	21,408	0.00%
2022/03/14	50	72.90	34	72.56	72.50	16	23,269	0.07%
2022/03/11	41	70.80	35	70.69	71.40	6	23,531	0.03%
2022/03/10	49	71.20	41	71.74	71.70	8	24,096	0.03%
2022/03/09	11.1	69.22	15	69.03	68.60	-3.9	24,579	-0.02%
2022/03/08	31.2	69.71	25	69.82	68.10	6.2	25,744	0.02%
2022/03/07	31.3	72.59	3	72.70	72.00	28.3	27,870	0.10%
2022/03/04	22	76.60	26.2	77.27	76.50	-4.2	30,560	-0.01%
2022/03/03	35	77.07	37.1	77.67	77.40	-2.1	32,162	-0.01%
2022/03/02	20	75.56	25	76.00	76.30	-5	33,425	-0.01%
2022/03/01	1	73.00	11	74.61	75.20	-10	35,505	-0.03%
2022/02/25	13	71.96	10	72.90	72.40	3	37,159	0.01%
2022/02/24	23	73.28	27	72.44	71.50	-4	37,706	-0.01%
2022/02/23	1	75.30	6	75.47	75.80	-5	38,556	-0.01%
2022/02/22	40.1	75.53	4	75.15	74.90	36.1	38,753	0.09%
2022/02/21	5	77.44	1	77.40	77.30	4	38,827	0.01%
2022/02/18	17	76.32	30.5	77.64	78.30	-13.5	39,120	-0.03%
2022/02/17	19	77.23	5	77.40	77.00	14	39,815	0.04%
2022/02/16	22.1	78.49	24	78.86	78.10	-1.9	39,830	0.00%
2022/02/15	17	78.65	66	78.91	77.80	-49	40,095	-0.12%
2022/02/14	71	78.19	17	78.78	77.80	54	40,215	0.13%
2022/02/11	83.3	79.16	69	79.81	79.70	14.3	40,771	0.03%
2022/02/10	86	76.55	184	77.07	78.10	-98	40,750	-0.24%	大賣/
2022/02/09	40	74.78	52	75.01	74.70	-12	40,664	-0.03%
2022/02/08	32	72.70	6	73.17	73.00	26	41,039	0.06%
2022/02/07	51.4	73.55	11	72.60	73.40	40.4	40,868	0.10%
2022/01/26	25	75.81	11	75.98	76.80	14	40,695	0.03%
2022/01/25	18	75.31	31	76.06	75.40	-13	41,051	-0.03%
2022/01/24	26	73.63	52	74.40	75.30	-26	41,508	-0.06%
2022/01/21	44.2	75.30	16	74.51	73.10	28.2	41,929	0.07%
2022/01/20	41	76.35	25	77.27	77.60	16	41,885	0.04%
2022/01/19	28	77.13	6	77.37	77.10	22	41,826	0.05%
2022/01/18	85	79.39	56	79.22	78.60	29	41,937	0.07%
2022/01/17	77	79.03	77.1	79.35	79.30	-0.1	41,950	0.00%
2022/01/14	53	77.34	26	77.55	78.10	27	42,033	0.06%
2022/01/13	13	79.75	42	79.98	79.60	-29	42,427	-0.07%
2022/01/12	115	80.48	106	79.17	78.20	9	42,420	0.02%	大買/大賣/
2022/01/11	18.1	78.94	2	78.30	78.30	16.1	42,167	0.04%
2022/01/10	2.1	77.41	14	79.90	80.00	-12	42,243	-0.03%
2022/01/07	47.6	78.94	40	79.11	78.50	7.6	42,337	0.02%
2022/01/06	11.1	81.95	9	82.40	82.90	2.1	41,989	0.00%
2022/01/05	34.7	83.62	11	82.95	82.50	23.7	42,144	0.06%
2022/01/04	41	85.50	22.4	85.73	85.50	18.7	42,220	0.04%
2022/01/03	55	85.83	49.7	86.42	84.80	5.3	42,114	0.01%
2021/12/30	29	85.36	9	85.34	85.50	20	42,011	0.05%
2021/12/29	49	85.26	57	85.43	85.00	-8	42,044	-0.02%
2021/12/28	32	85.21	9.2	85.20	84.20	22.8	41,934	0.05%
2021/12/27	11	84.45	69.2	84.40	84.70	-58.2	41,756	-0.14%
2021/12/24	34	83.05	11	83.59	82.50	23	41,692	0.06%
2021/12/23	81	84.33	90	83.69	83.20	-9	41,679	-0.02%
2021/12/22	15.1	81.75	12	82.02	81.00	3.1	41,410	0.01%
2021/12/21	37.4	81.02	25	81.11	81.20	12.4	41,428	0.03%
2021/12/20	18	82.53	41	82.62	82.20	-23	41,361	-0.06%
2021/12/17	41	82.48	19	83.33	82.40	22	41,536	0.05%
2021/12/16	21.1	85.03	48.2	85.06	84.50	-27.1	41,773	-0.06%
2021/12/15	15.3	81.72	15	81.85	81.80	0.3	41,044	0.00%
2021/12/14	39.1	81.06	22.2	81.43	81.60	16.9	41,013	0.04%
2021/12/13	36.1	83.31	29	83.61	82.80	7.1	40,747	0.02%
2021/12/10	101.2	85.36	74	85.35	84.90	27.1	40,474	0.07%	大買/
2021/12/09	89.7	86.20	34.6	86.64	84.60	55.1	39,901	0.14%
2021/12/08	141.7	87.66	172	88.20	88.40	-30.3	39,235	-0.08%	大買/大賣/
2021/12/07	42.1	83.70	36	83.96	84.30	6	37,600	0.02%
2021/12/06	34.2	84.13	30	83.97	83.30	4.2	37,365	0.01%
2021/12/03	89.1	85.86	54	85.84	86.50	35.1	37,287	0.09%
2021/12/02	46.6	86.54	38	85.90	85.40	8.6	37,252	0.02%
2021/12/01	118	85.29	195	86.08	86.70	-77	36,316	-0.21%	大買/大賣/
2021/11/30	262.5	85.47	168	85.23	81.80	94.5	34,565	0.27%	大買/大賣/
2021/11/29	52	79.51	156.9	81.71	84.90	-104.9	32,731	-0.32%	大賣/鉅額交易
2021/11/26	104.2	78.23	60.3	78.47	77.20	43.9	31,324	0.14%	大買/
2021/11/25	187.2	77.59	242.1	77.62	79.70	-54.9	30,253	-0.18%	大買/大賣/
2021/11/24	74	75.81	176.2	76.13	76.40	-102.2	28,302	-0.36%	大賣/鉅額交易
2021/11/23	51.2	70.42	48	69.39	69.50	3.2	27,223	0.01%
2021/11/22	28	69.31	129.1	70.10	71.20	-101.1	27,501	-0.37%	大賣/鉅額交易
2021/11/19	71	67.96	28	67.96	67.30	43	27,702	0.16%
2021/11/18	19	67.91	1	67.70	67.70	18	27,758	0.06%
2021/11/17	62	67.99	31.1	68.85	68.90	30.9	27,904	0.11%
2021/11/16	67	69.56	94.2	69.64	68.20	-27.2	27,849	-0.10%
2021/11/15	16	67.54	13	67.60	67.40	3	27,355	0.01%
2021/11/12	39.1	67.11	3	67.57	66.80	36.1	27,411	0.13%
2021/11/11	27	68.64	12	68.59	68.60	15	27,191	0.06%
2021/11/10	21	69.75	60.2	69.81	69.60	-39.2	27,049	-0.15%
2021/11/09	40.2	68.40	64	68.76	68.30	-23.8	26,377	-0.09%
2021/11/08	36.1	67.27	51	67.93	66.60	-14.9	25,834	-0.06%
2021/11/05	47	66.92	55	67.47	66.30	-8	25,599	-0.03%
2021/11/04	9	64.42	8	64.84	64.70	1	25,211	0.00%
2021/11/03	17.2	64.35	5	64.30	64.10	12.2	25,388	0.05%
2021/11/02	62	66.81	30.3	67.04	65.50	31.7	25,396	0.12%
2021/11/01	48.2	67.45	66	67.14	68.00	-17.8	25,138	-0.07%
2021/10/29	44	64.01	70.1	63.85	64.20	-26.1	24,825	-0.11%
2021/10/28	27	62.33	17	63.07	61.60	10	24,286	0.04%
2021/10/27	11	62.05	22.6	62.09	62.10	-11.6	24,335	-0.05%
2021/10/26	33	61.78	15	61.73	61.20	18	24,811	0.07%
2021/10/25	15	61.20	7.3	61.43	61.60	7.7	25,087	0.03%
2021/10/22	23	61.51	19	61.97	62.00	4	25,756	0.02%
2021/10/21	81.5	61.30	78	60.94	60.50	3.5	26,940	0.01%
2021/10/20	11	58.32	21	58.80	58.30	-10	27,151	-0.04%
2021/10/19	15	57.08	10	57.64	57.10	5	27,572	0.02%
2021/10/18	10	57.44	3.3	57.60	56.80	6.7	28,329	0.02%
2021/10/15	7	57.84	26	57.89	58.80	-19	28,865	-0.07%
2021/10/14	22	55.71	13	55.81	55.10	9	29,007	0.03%
2021/10/13	35.1	56.64	25	55.46	54.90	10.1	29,386	0.03%
2021/10/12	27	58.58	17	57.81	57.70	10	29,393	0.03%
2021/10/08	5	60.96	9	60.84	61.30	-4	29,452	-0.01%
2021/10/07	19	61.44	24	61.83	62.10	-5	29,875	-0.02%
2021/10/06	6	59.43	4	59.50	58.50	2	31,380	0.01%
2021/10/05	8	59.13	4	58.45	60.40	4	32,249	0.01%
2021/10/04	12	60.31	14	59.99	58.20	-2	32,428	-0.01%
2021/10/01	16	60.91	23	60.91	60.50	-7	33,205	-0.02%
2021/09/30	13	63.11	3	63.27	63.60	10	34,625	0.03%
2021/09/29	31.1	64.23	2	63.20	63.20	29.1	34,630	0.08%
2021/09/28	30.7	67.53	23	67.62	67.10	7.7	34,636	0.02%
2021/09/27	40	68.63	11	68.55	68.10	29	34,805	0.08%
2021/09/24	27	69.81	13	70.03	69.00	14	35,209	0.04%
2021/09/23	14	70.06	14	70.70	69.60	0	35,387	0.00%
2021/09/22	16	69.09	31	69.24	69.30	-15	35,842	-0.04%
2021/09/17	30	67.93	12	68.43	69.40	18	36,073	0.05%
2021/09/16	23	68.75	39.5	68.76	69.00	-16.5	36,748	-0.04%
2021/09/15	18	67.19	5	67.14	67.10	13	37,667	0.03%
2021/09/14	6.3	68.42	4	68.83	68.10	2.3	39,322	0.01%
2021/09/13	29	68.54	37	68.80	68.30	-8	40,604	-0.02%
2021/09/10	20	67.03	19	68.56	69.30	1	41,229	0.00%
2021/09/09	19	66.89	28	67.04	67.00	-9	43,160	-0.02%
2021/09/08	16	65.93	5	66.20	65.00	11	43,523	0.03%
2021/09/07	87	69.50	24	69.30	68.60	63	43,238	0.15%
2021/09/06	62	70.95	67	71.45	70.60	-5	42,950	-0.01%
2021/09/03	25	70.58	103	71.52	72.00	-78	42,853	-0.18%	大賣/
2021/09/02	82.2	72.16	112.2	72.39	68.80	-30	43,072	-0.07%	大賣/
2021/09/01	27	69.92	14	70.26	70.70	13	42,978	0.03%
2021/08/31	29	70.19	14	70.12	70.40	15	43,744	0.03%
2021/08/30	11	69.51	7	69.69	69.60	4	43,580	0.01%
2021/08/27	29.1	69.65	12	69.30	68.70	17.1	43,718	0.04%
2021/08/26	13.1	69.52	27	69.90	70.20	-13.9	43,464	-0.03%
2021/08/25	30	68.44	52.1	68.55	68.70	-22.1	42,798	-0.05%
2021/08/24	12	65.36	8	65.36	64.60	4	41,825	0.01%
2021/08/23	10	64.66	21	64.75	64.90	-11	41,991	-0.03%
2021/08/20	12	61.95	5	62.04	62.00	7	42,002	0.02%
2021/08/19	6	61.43	13	61.66	60.00	-7	42,029	-0.02%
2021/08/18	21	57.93	26	58.30	60.30	-5	42,809	-0.01%
2021/08/17	7	58.94	23	58.77	56.00	-16	42,930	-0.04%
2021/08/16	12	59.94	9	59.60	59.20	3	42,830	0.01%
2021/08/13	6	60.82	10	61.81	59.80	-4	42,736	-0.01%
2021/08/12	6	62.43	4	62.80	63.00	2	42,761	0.00%
2021/08/11	9	62.32	24	61.79	63.00	-15	42,854	-0.04%
2021/08/10	12	63.79	19	63.61	62.70	-7	42,903	-0.02%
2021/08/09	48	67.54	12	67.02	65.50	36	43,104	0.08%
2021/08/06	25	69.63	6	69.75	69.30	19	43,250	0.04%
2021/08/05	14	71.25	59	71.53	71.60	-45	43,441	-0.10%
2021/08/04	54	71.05	43.4	70.85	69.70	10.7	43,842	0.02%
2021/08/03	23	69.43	16	69.28	69.00	7	43,935	0.02%
2021/08/02	35	69.50	17	69.52	68.70	18	44,212	0.04%
2021/07/30	71	71.73	47	72.22	69.80	24	44,358	0.05%
2021/07/29	20.1	69.01	31	69.56	71.80	-10.9	44,148	-0.02%
2021/07/28	47.1	67.72	23.1	67.38	67.60	24.1	44,340	0.05%
2021/07/27	328	73.45	269.4	73.60	71.70	58.7	44,608	0.13%	大買/大賣/
2021/07/26	98	70.99	157.1	71.24	71.20	-59.1	43,726	-0.14%	大賣/
2021/07/23	77.5	69.36	55	69.71	67.90	22.4	43,313	0.05%
2021/07/22	54.2	69.36	89	69.59	69.30	-34.8	43,250	-0.08%
2021/07/21	74	66.76	107	67.69	66.40	-33	43,084	-0.08%	大賣/
2021/07/20	20	66.28	7.1	66.03	65.10	13	44,059	0.03%
2021/07/19	47	66.94	65.6	67.20	67.10	-18.6	45,994	-0.04%
2021/07/16	11	65.20	18	65.58	65.10	-7	47,289	-0.01%
2021/07/15	60.2	65.62	42	65.72	65.50	18.2	50,274	0.04%
2021/07/14	160.4	66.92	115.2	67.38	66.50	45.3	51,027	0.09%	大買/大賣/
2021/07/13	237.2	69.83	202	69.61	67.10	35.2	50,995	0.07%	大買/大賣/
2021/07/12	102	66.53	155	66.23	67.70	-53	49,305	-0.11%	大買/大賣/
2021/07/09	64	64.33	47	64.78	63.90	17	48,631	0.03%
2021/07/08	158	65.34	86.8	65.60	64.20	71.2	49,415	0.14%	大買/
2021/07/07	74.3	64.89	158.6	64.13	65.70	-84.3	49,823	-0.17%	大賣/
2021/07/06	29	61.61	39.3	62.07	60.70	-10.3	49,067	-0.02%
2021/07/05	35	61.99	69.5	62.10	62.00	-34.5	50,883	-0.07%
2021/07/02	55	60.59	40	60.65	61.30	15	51,926	0.03%
2021/07/01	114.7	59.39	86.2	59.58	58.80	28.5	52,148	0.05%	大買/
2021/06/30	97.1	62.05	84	62.57	61.10	13.1	51,772	0.03%
2021/06/29	64	62.41	78	62.78	62.00	-14	51,477	-0.03%
2021/06/28	57.1	60.67	58	61.38	61.00	-1	50,641	0.00%
2021/06/25	62	61.18	66	61.57	60.90	-4	50,287	-0.01%
2021/06/24	89.1	63.01	60.1	63.17	62.80	29	49,465	0.06%
2021/06/23	119.1	62.80	152.2	62.24	64.50	-33.1	48,366	-0.07%	大買/大賣/
2021/06/22	148	60.55	151.7	60.64	59.60	-3.7	46,598	-0.01%	大買/大賣/
2021/06/21	83.1	58.16	105	58.94	59.20	-21.9	45,198	-0.05%	大賣/
2021/06/18	201.1	58.89	208	59.22	58.00	-6.9	44,400	-0.02%	大買/大賣/
2021/06/17	86	55.91	132	56.01	56.50	-46	42,212	-0.11%	大賣/
2021/06/16	23	54.14	24	53.28	53.20	-1	41,615	0.00%
2021/06/15	63	53.69	85	54.45	54.50	-22	41,494	-0.05%
2021/06/11	45	54.09	26	54.27	53.70	19	41,405	0.05%
2021/06/10	50	55.84	44	56.08	55.10	6	41,386	0.01%
2021/06/09	67	54.85	159.2	55.02	54.50	-92.2	40,538	-0.23%	大賣/
2021/06/08	111	54.29	75.4	54.40	53.40	35.6	39,603	0.09%	大買/
2021/06/07	19.2	51.61	17	51.86	52.30	2.2	38,610	0.01%
2021/06/04	39	52.48	11.1	52.27	51.50	27.9	38,533	0.07%
2021/06/03	33.1	51.89	55	52.12	52.70	-21.9	38,248	-0.06%
2021/06/02	30.6	51.59	24	51.07	50.70	6.6	37,984	0.02%
2021/06/01	24.2	51.94	17	52.01	51.60	7.2	37,889	0.02%
2021/05/28	14	51.34	14	51.09	50.80	0	37,541	0.00%
2021/05/27	28.5	50.29	78	49.39	50.00	-49.5	37,595	-0.13%
2021/05/26	56	50.90	16	51.72	49.65	40	38,069	0.11%
2021/05/25	54	48.14	92	47.04	49.35	-38	37,991	-0.10%
2021/05/24	80	44.47	22	44.41	44.90	58	37,818	0.15%
2021/05/21	5	43.77	9	44.06	44.10	-4	37,958	-0.01%
2021/05/20	11.2	43.88	10	43.73	42.90	1.2	38,330	0.00%
2021/05/19	42	44.65	43	45.00	45.55	-1	38,318	0.00%
2021/05/18	9	44.02	6	44.14	45.15	3	38,251	0.01%
2021/05/17	7	41.21	40	42.37	41.35	-33	38,136	-0.09%
2021/05/14	29	45.36	12	44.67	44.45	17	37,652	0.05%
2021/05/13	34	46.50	34	46.17	46.10	0	37,223	0.00%
2021/05/12	64.2	46.37	50.3	46.15	45.20	13.9	36,716	0.04%
2021/05/11	31.2	48.54	44.2	48.32	48.10	-13.1	35,969	-0.04%
2021/05/10	30.2	52.12	31	52.57	51.50	-0.8	35,516	0.00%
2021/05/07	52.1	53.69	39.4	53.61	54.70	12.7	35,156	0.04%
2021/05/06	19.1	52.51	17	52.49	51.20	2.1	34,824	0.01%
2021/05/05	28.6	53.48	9	53.43	51.80	19.6	34,990	0.06%
2021/05/04	92.5	53.90	72.3	53.61	55.20	20.2	34,372	0.06%
2021/05/03	82.1	57.24	50.4	57.73	54.90	31.7	33,362	0.10%
2021/04/29	36.5	57.94	30	57.79	58.00	6.5	32,885	0.02%
2021/04/28	30.1	57.44	88	57.61	56.90	-57.9	32,626	-0.18%
2021/04/27	127.2	56.67	43.9	56.86	56.10	83.3	32,409	0.26%	大買/
2021/04/26	192.9	59.84	134.5	60.33	58.80	58.4	31,778	0.18%	大買/大賣/
2021/04/23	185.8	57.24	293.7	57.74	58.30	-107.9	30,344	-0.36%	大買/大賣/鉅額交易
2021/04/22	224.5	56.50	200.5	57.05	53.00	24	29,151	0.08%	大買/大賣/
2021/04/21	335.4	56.78	267	56.80	56.40	68.4	27,746	0.25%	大買/大賣/
2021/04/20	20	50.86	104.2	51.02	52.90	-84.2	24,892	-0.34%	大賣/
2021/04/19	27	47.90	30	47.57	48.15	-3	23,884	-0.01%
2021/04/16	19	46.37	37	46.56	46.15	-18	23,470	-0.08%
2021/04/15	29	46.03	12	46.37	46.50	17	23,342	0.07%
2021/04/14	81	47.94	37.1	46.83	46.55	44	23,124	0.19%
2021/04/13	115.3	50.96	115.2	50.50	48.20	0	22,165	0.00%	大買/大賣/
2021/04/12	73.1	49.46	94	49.52	48.60	-20.9	20,842	-0.10%
2021/04/09	188.1	48.98	125	49.39	48.55	63.1	20,153	0.31%	大買/大賣/
2021/04/08	61	46.45	139	46.60	48.00	-78	18,280	-0.43%	大賣/
2021/04/07	8	43.63	36	43.50	43.65	-28	17,193	-0.16%
2021/04/06	11	41.67	26	42.34	42.45	-15	17,560	-0.09%
2021/04/01	23	41.66	2	41.93	41.75	21	17,712	0.12%
2021/03/31	6.4	41.70	23	41.84	42.20	-16.6	17,669	-0.09%
2021/03/30	14.2	41.31	1	41.35	41.25	13.2	17,764	0.07%
2021/03/29	9	41.27	6	41.50	41.60	3	18,033	0.02%
2021/03/26	23	41.03	2	41.15	41.15	21	18,784	0.11%
2021/03/25	7	41.17	2	41.35	41.05	5	18,873	0.03%
2021/03/24	2.1	41.05	0	0.00	41.00	2.1	19,006	0.01%
2021/03/23	4.1	41.56	11	41.25	41.15	-6.9	19,321	-0.04%
2021/03/22	29	41.84	19	41.57	41.60	10	19,501	0.05%
2021/03/19	4.1	41.55	13	41.51	41.55	-8.9	19,841	-0.04%
2021/03/18	38	42.88	24	42.26	42.20	14	20,037	0.07%
2021/03/17	32	43.38	30	43.35	43.00	2	20,750	0.01%
2021/03/16	5.1	42.05	21	42.60	43.30	-15.9	21,165	-0.08%
2021/03/15	19	41.30	3	41.45	41.55	16	23,087	0.07%
2021/03/12	19	41.42	4	41.13	41.25	15	24,180	0.06%
2021/03/11	14	40.75	8	41.00	41.15	6	25,079	0.02%
2021/03/10	15	40.62	3	40.62	40.30	12	27,227	0.04%
2021/03/09	12	40.57	1	40.60	40.80	11	28,202	0.04%
2021/03/08	6	41.74	6	41.74	41.60	0	28,620	0.00%
2021/03/05	25	40.80	27	41.48	40.85	-2	29,173	-0.01%
2021/03/04	7	42.19	3	42.27	42.00	4	29,757	0.01%
2021/03/03	16	42.18	8	43.34	42.45	8	29,771	0.03%
2021/03/02	16	44.31	22.1	44.17	43.20	-6.1	29,757	-0.02%
2021/02/26	32.1	45.41	12	46.17	44.80	20.1	29,441	0.07%
2021/02/25	34	45.73	70	45.45	46.50	-36	28,947	-0.12%
2021/02/24	10	43.46	8	43.62	42.90	2	28,334	0.01%
2021/02/23	14	43.72	7	43.87	43.40	7	28,170	0.02%
2021/02/22	31	43.28	62	43.99	43.50	-31	27,996	-0.11%
2021/02/19	10	42.90	17	43.00	43.25	-7	27,507	-0.03%
2021/02/18	24	42.13	28	42.23	42.45	-4	27,405	-0.01%
2021/02/17	8	40.99	10	40.65	40.90	-2	27,170	-0.01%
2021/02/05	10	38.67	25	38.65	38.65	-15	26,937	-0.06%
2021/02/04	3	39.13	2	38.98	38.95	1	26,891	0.00%
2021/02/03	2	39.70	1	39.80	39.40	1	26,883	0.00%
2021/02/02	2	39.88	8	39.84	39.70	-6	26,830	-0.02%
2021/02/01	11	38.97	0	0.00	39.00	11	26,794	0.04%
2021/01/29	47	40.51	45	39.77	40.00	2	26,700	0.01%
2021/01/28	17	40.77	10	41.12	41.00	7	26,567	0.03%
2021/01/27	46	41.75	53.4	41.70	41.45	-7.4	26,466	-0.03%
2021/01/26	13	40.42	6	39.89	40.20	7	25,920	0.03%
2021/01/25	4	39.90	0	0.00	40.40	4	25,874	0.02%
2021/01/22	40	39.85	90	39.95	40.45	-50	25,767	-0.19%
2021/01/21	64	38.70	19	39.46	38.35	45	25,526	0.18%
2021/01/20	49	40.90	32	40.35	39.20	17	25,271	0.07%
2021/01/19	11.1	43.42	28	43.08	42.95	-16.9	24,844	-0.07%
2021/01/18	46	43.61	20	43.29	43.45	26	24,675	0.11%
2021/01/15	105	44.17	125	44.49	43.85	-20	24,390	-0.08%	大買/大賣/
2021/01/14	53	43.66	43	43.73	43.35	10	23,214	0.04%
2021/01/13	52	42.86	99	43.17	43.20	-47	22,781	-0.21%
2021/01/12	44	42.02	26	41.55	41.90	18	22,334	0.08%
2021/01/11	49	42.48	24	42.82	42.95	25	22,159	0.11%
2021/01/08	11	42.28	7	42.06	42.00	4	22,102	0.02%
2021/01/07	6	42.52	1	42.45	42.00	5	22,321	0.02%
2021/01/06	43.1	41.61	48	41.60	41.55	-4.9	22,178	-0.02%
2021/01/05	6	41.93	24	42.04	42.25	-18	21,936	-0.08%
2021/01/04	10	42.46	23	42.20	41.80	-13	21,825	-0.06%
2020/12/31	11	43.20	20	43.74	42.80	-9	21,588	-0.04%
2020/12/30	39	44.00	34	44.06	43.65	5	21,398	0.02%
2020/12/29	73	43.95	63	44.22	43.90	10	21,047	0.05%
2020/12/28	21	42.11	12	41.79	42.65	9	20,134	0.04%
2020/12/25	44	42.26	41	41.76	41.70	3	19,751	0.02%
2020/12/24	27	42.41	22	42.28	42.20	5	19,574	0.03%
2020/12/23	49	42.79	28	42.58	42.60	21	19,383	0.11%
2020/12/22	49	42.61	71	43.00	41.80	-22	19,094	-0.12%
2020/12/21	19	41.19	18	41.23	41.50	1	18,269	0.01%
2020/12/18	8	41.25	4	41.11	41.10	4	18,105	0.02%
2020/12/17	39	41.49	27	41.44	41.10	12	17,956	0.07%
2020/12/16	55	42.84	49	42.76	42.50	6	17,643	0.03%
2020/12/15	50.3	42.80	52	42.45	41.60	-1.7	17,424	-0.01%
2020/12/14	15	43.96	24	43.78	43.40	-9	17,103	-0.05%
2020/12/11	109.6	44.32	81	44.47	44.25	28.6	16,861	0.17%	大買/
2020/12/10	40	45.04	19	44.86	44.05	21	15,993	0.13%
2020/12/09	150	46.71	122	47.32	45.70	28	15,207	0.18%	大買/大賣/
2020/12/08	76	44.90	111	45.12	45.70	-35	13,020	-0.27%	大賣/
2020/12/07	44	43.89	56	43.62	43.05	-12	11,934	-0.10%
2020/12/04	173	43.26	176	43.47	44.30	-3	11,044	-0.03%	大買/大賣/
2020/12/03	13	41.23	94	42.01	42.55	-81	8,896	-0.91%
2020/12/02	20	39.10	35	39.18	38.70	-15	8,094	-0.19%
2020/12/01	44	38.59	47	38.99	38.70	-3	7,662	-0.04%
2020/11/30	20	38.44	42	38.66	37.75	-22	7,067	-0.31%
2020/11/27	6	36.16	14	35.98	36.20	-8	6,504	-0.12%
2020/11/26	9	36.36	20	36.35	36.25	-11	6,560	-0.17%
2020/11/25	3	35.23	8	35.12	35.25	-5	6,471	-0.08%
2020/11/24	25	36.09	9.1	36.02	35.40	15.9	6,440	0.25%
2020/11/23	17	35.44	25	35.47	35.95	-8	6,216	-0.13%
2020/11/20	9	34.24	6	34.16	34.35	3	5,793	0.05%
2020/11/19	7	33.98	2	34.08	33.85	5	5,733	0.09%
2020/11/18	0	0.00	1	33.45	33.40	-1	5,645	-0.02%
2020/11/17	2	33.80	1	33.60	33.50	1	5,675	0.02%
2020/11/16	0	0.00	102	33.00	33.15	-102	5,760	-1.77%	大賣/鉅額交易
2020/11/13	0	0.00	1	32.65	32.80	-1	5,827	-0.02%
2020/11/12	0	0.00	4	32.78	32.55	-4	6,027	-0.07%
2020/11/11	0	0.00	1	32.95	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	1	32.50	32.55	-1	6,234	-0.02%
2020/11/09	52	32.70	3	32.67	32.55	49	6,280	0.78%
2020/11/06	3	32.83	13	32.65	32.40	-10	6,308	-0.16%
2020/11/05	50	32.75	10	32.84	32.70	40	6,374	0.63%
2020/11/04	6	32.64	1	33.00	32.60	5	6,454	0.08%
2020/11/03	8	32.79	2	32.60	32.90	6	6,647	0.09%
2020/11/02	6	32.58	2	31.78	32.50	4	6,846	0.06%
2020/10/30	2	32.10	0	0.00	31.65	2	6,946	0.03%
2020/10/29	1	32.10	2	32.10	32.35	-1	7,069	-0.01%
2020/10/28	13	33.15	11	33.29	32.85	2	7,182	0.03%
2020/10/27	5	33.33	0	0.00	33.40	5	7,980	0.06%
2020/10/26	4	33.64	5	33.55	33.55	-1	8,108	-0.01%
2020/10/23	2	33.93	0.2	34.10	33.90	1.8	8,170	0.02%
2020/10/22	2	34.70	3	34.43	34.20	-1	8,650	-0.01%
2020/10/21	11	34.27	0	0.00	34.00	11	8,799	0.13%
2020/10/20	4	34.29	0	0.00	34.10	4	8,904	0.04%
2020/10/19	2	34.53	0	0.00	34.50	2	8,956	0.02%
2020/10/16	5	35.09	3	35.00	34.50	2	8,991	0.02%
2020/10/15	24	35.64	24	35.57	35.60	0	8,927	0.00%
2020/10/14	2	33.95	2	33.95	34.25	0	8,613	0.00%
2020/10/13	1	33.45	0	0.00	33.45	1	8,718	0.01%
2020/10/12	10	33.80	1	33.55	33.50	9	8,986	0.10%
2020/10/08	2	34.35	0	0.00	34.20	2	9,028	0.02%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	5	34.54	34.25	-5	9,169	-0.05%
2020/10/05	2	34.28	2	34.23	34.10	0	9,303	0.00%
2020/09/30	5	33.93	2	34.03	34.15	3	9,459	0.03%
2020/09/29	2	34.15	1	33.85	33.75	1	9,617	0.01%
2020/09/28	11	34.27	2	34.08	33.90	9	9,959	0.09%
2020/09/25	2	32.63	10	33.49	33.25	-8	10,610	-0.08%
2020/09/24	6	33.75	0	0.00	33.35	6	11,107	0.05%
2020/09/23	7	34.65	0	0.00	34.55	7	11,120	0.06%
2020/09/22	3	34.30	5	34.36	34.55	-2	11,169	-0.02%
2020/09/21	7	35.15	12	35.26	34.90	-5	11,158	-0.04%
2020/09/18	27	36.00	26	35.83	35.75	1	11,133	0.01%
2020/09/17	4	36.19	11	35.83	36.10	-7	11,111	-0.06%
2020/09/16	24	35.70	11	35.48	35.45	13	10,976	0.12%
2020/09/15	2	35.35	2	35.38	35.30	0	10,937	0.00%
2020/09/14	4	35.18	5	35.15	35.10	-1	11,011	-0.01%
2020/09/11	4	35.11	0	0.00	35.05	4	11,033	0.04%
2020/09/10	10	35.87	7	35.71	35.45	3	11,042	0.03%
2020/09/09	1	35.10	4	35.75	35.90	-3	11,088	-0.03%
2020/09/08	3	35.17	6	35.25	35.25	-3	11,062	-0.03%
2020/09/07	7	36.64	29	36.34	35.50	-22	11,222	-0.20%
2020/09/04	5	34.60	13	35.17	36.00	-8	10,950	-0.07%
2020/09/03	14	35.88	11	35.67	35.35	3	10,853	0.03%
2020/09/02	37	35.66	16	35.14	35.60	21	10,878	0.19%
2020/09/01	30	34.83	31	34.89	34.85	-1	11,131	-0.01%
2020/08/31	9	34.38	30	34.81	34.80	-21	10,967	-0.19%
2020/08/28	27	34.41	0	0.00	34.40	27	10,840	0.25%
2020/08/27	12	34.63	20	34.63	35.15	-8	10,857	-0.07%
2020/08/26	14	33.82	1.1	33.95	33.90	12.9	10,986	0.12%
2020/08/25	2	33.63	1	33.60	33.60	1	11,005	0.01%
2020/08/24	0	0.00	1	33.30	33.45	-1	11,001	-0.01%
2020/08/21	21	33.53	21	33.71	33.65	0	11,014	0.00%
2020/08/20	25	32.89	20	33.48	33.00	5	11,012	0.05%
2020/08/19	8	36.03	9	36.48	35.65	-1	10,851	-0.01%
2020/08/18	10	36.89	31	36.93	36.45	-21	10,844	-0.19%
2020/08/17	14	36.83	9	36.54	36.85	5	10,705	0.05%
2020/08/14	3	35.40	5.3	35.41	35.40	-2.3	10,541	-0.02%
2020/08/13	11	35.80	7	35.71	35.20	4	10,583	0.04%
2020/08/12	4	35.39	7	35.54	35.55	-3	10,578	-0.03%
2020/08/11	4	35.80	4.2	35.53	35.40	-0.2	10,619	0.00%
2020/08/10	9	35.92	17	35.93	35.20	-8	10,633	-0.08%
2020/08/07	20	36.54	19	36.30	35.75	1	10,730	0.01%
2020/08/06	32	37.10	28	37.27	37.45	4	10,749	0.04%
2020/08/05	18	37.08	25.3	37.35	36.90	-7.3	10,688	-0.07%
2020/08/04	9	37.19	17	36.99	37.10	-8	10,597	-0.08%
2020/08/03	28	36.86	18	37.02	36.85	10	10,564	0.09%
2020/07/31	86.5	37.15	67	37.29	37.15	19.5	10,441	0.19%
2020/07/30	16	36.20	4	36.28	36.35	12	9,654	0.12%
2020/07/29	5	35.55	8	35.67	35.50	-3	9,631	-0.03%
2020/07/28	17	35.89	46	36.05	35.65	-29	9,736	-0.30%
2020/07/27	20	34.77	13	35.00	35.25	7	9,497	0.07%
2020/07/24	14	34.82	6	35.21	34.25	8	9,370	0.09%
2020/07/23	4	35.48	2	34.90	34.85	2	9,367	0.02%
2020/07/22	10	35.25	2	35.15	35.05	8	9,487	0.08%
2020/07/21	2	35.00	6	35.04	34.85	-4	9,454	-0.04%
2020/07/20	3	34.38	0	0.00	34.50	3	9,423	0.03%
2020/07/17	12	35.00	1	35.20	34.85	11	9,443	0.12%
2020/07/16	7	35.37	112	35.43	35.60	-105	9,483	-1.11%	大賣/鉅額交易
2020/07/15	2	33.75	7	33.90	34.20	-5	9,227	-0.05%
2020/07/14	2	33.70	1	33.50	33.50	1	9,231	0.01%
2020/07/13	9	34.43	11	34.39	34.30	-2	9,247	-0.02%
2020/07/10	14	35.91	1	35.95	35.55	13	9,270	0.14%
2020/07/09	24	36.93	4	36.96	36.70	20	9,162	0.22%
2020/07/08	8	37.33	3	37.17	37.20	5	9,011	0.06%
2020/07/07	21	37.16	42	37.79	37.00	-21	8,909	-0.24%
2020/07/06	37	38.71	27	38.60	38.55	10	8,697	0.11%
2020/07/03	40	35.65	58	35.62	36.45	-18	8,188	-0.22%
2020/07/02	0	0.00	6	34.03	34.20	-6	7,697	-0.08%
2020/07/01	5	33.94	33	33.80	33.80	-28	7,699	-0.36%
2020/06/30	0	0.00	1	33.60	33.40	-1	7,723	-0.01%
2020/06/29	2	33.10	2	33.03	33.00	0	7,759	0.00%
2020/06/24	1	33.30	1	33.35	33.30	0	7,783	0.00%
2020/06/23	0	0.00	21.1	33.60	33.55	-21.1	7,879	-0.27%
2020/06/22	2	33.75	0	0.00	33.50	2	7,964	0.03%
2020/06/19	3	33.83	7	34.14	33.60	-4	8,082	-0.05%
2020/06/18	12	33.50	2	33.50	33.50	10	8,038	0.12%
2020/06/17	7	33.60	3	33.70	33.75	4	8,047	0.05%
2020/06/16	3	34.23	10	34.27	33.95	-7	8,149	-0.09%
2020/06/15	51	33.51	2	33.53	33.30	49	8,200	0.60%
2020/06/12	26	33.31	55	33.84	34.15	-29	8,265	-0.35%
2020/06/11	47	33.15	9	33.12	32.75	38	8,149	0.47%
2020/06/10	5	33.77	12	33.90	33.70	-7	8,183	-0.09%
2020/06/09	31	34.29	24	34.17	33.90	7	8,370	0.08%
2020/06/08	56	35.22	50	35.06	34.85	6	8,405	0.07%
2020/06/05	2	33.88	1	34.00	33.90	1	8,023	0.01%
2020/06/04	4	33.75	0	0.00	33.60	4	8,147	0.05%
2020/06/03	10	34.35	7	34.10	34.15	3	8,189	0.04%
2020/06/02	23	34.48	17	34.44	34.55	6	8,115	0.07%
2020/06/01	6	33.00	7	33.51	33.60	-1	7,927	-0.01%
2020/05/28	0	0.00	3.3	33.51	33.10	-3.3	8,140	-0.04%
2020/05/27	6	33.16	1	33.80	33.20	5	8,364	0.06%
2020/05/26	2	33.68	11	33.89	33.50	-9	8,744	-0.10%
2020/05/25	0	0.00	12	33.03	33.70	-12	8,973	-0.13%
2020/05/22	32	33.27	12	32.78	32.60	20	8,967	0.22%
2020/05/21	8	33.71	10	33.74	33.65	-2	8,967	-0.02%
2020/05/20	3	33.28	2	33.73	33.55	1	9,054	0.01%
2020/05/19	4	32.96	9	33.11	33.20	-5	9,104	-0.05%
2020/05/18	15	32.81	4	32.91	32.40	11	9,309	0.12%
2020/05/15	7	34.14	5	33.78	33.45	2	9,366	0.02%
2020/05/14	3	33.88	10	34.37	33.70	-7	9,582	-0.07%
2020/05/13	3	34.08	32	34.08	34.40	-29	9,598	-0.30%
2020/05/12	32	33.55	10	33.57	33.40	22	9,448	0.23%
2020/05/11	2	32.90	0	0.00	33.05	2	9,464	0.02%
2020/05/08	25	33.14	1	33.35	32.70	24	9,395	0.26%
2020/05/07	1	32.80	2	32.78	32.70	-1	9,277	-0.01%
2020/05/06	6	32.73	16	32.57	32.35	-10	9,233	-0.11%
2020/05/05	15	33.10	2	32.90	32.55	13	9,207	0.14%
2020/05/04	13	32.41	1	32.80	32.85	12	9,141	0.13%
2020/04/30	4	32.34	16	32.11	32.70	-12	8,989	-0.13%
2020/04/29	13	31.13	16	30.97	30.90	-3	8,825	-0.03%
2020/04/28	5	31.10	2	31.15	30.95	3	8,819	0.03%
2020/04/27	8	30.46	25	30.32	30.70	-17	8,850	-0.19%
2020/04/24	2	29.28	0	0.00	29.40	2	8,714	0.02%
2020/04/23	6	29.38	28	29.68	29.30	-22	8,710	-0.25%
2020/04/22	3	28.72	5	28.60	29.05	-2	8,702	-0.02%
2020/04/21	25	29.23	16	29.46	28.75	9	8,808	0.10%
2020/04/20	14	28.81	6	28.95	29.00	8	8,715	0.09%
2020/04/17	3	29.30	28	29.11	28.80	-25	8,765	-0.29%
2020/04/16	13	29.02	3	29.12	29.10	10	8,703	0.11%
2020/04/15	13	28.97	3	29.28	29.05	10	8,664	0.12%
2020/04/14	11	28.63	3	28.57	28.65	8	8,655	0.09%
2020/04/13	1	28.00	0	0.00	28.00	1	8,677	0.01%
2020/04/10	2	28.45	1	28.15	28.30	1	8,761	0.01%
2020/04/09	4	28.73	8	28.84	28.45	-4	9,015	-0.04%
2020/04/08	13.1	28.03	73	28.24	28.90	-59.9	9,001	-0.67%
2020/04/07	4.1	27.14	7	27.38	27.30	-2.9	8,905	-0.03%
2020/04/06	2	26.35	2	26.35	26.60	0	9,145	0.00%
2020/04/01	1	26.00	3	25.92	26.15	-2	9,526	-0.02%
2020/03/31	4	25.86	2	25.93	25.95	2	9,491	0.02%
2020/03/30	2	24.93	1	24.95	25.70	1	9,638	0.01%
2020/03/27	12	26.06	8	25.96	25.60	4	9,646	0.04%
2020/03/26	6	25.85	44	26.01	26.05	-38	9,570	-0.40%
2020/03/25	9	25.84	24	25.65	26.00	-15	9,519	-0.16%
2020/03/24	13	23.64	24	23.98	23.90	-11	9,452	-0.12%
2020/03/23	16	22.78	8	22.71	22.60	8	9,873	0.08%
2020/03/20	7.1	23.87	33	24.08	24.30	-25.9	10,014	-0.26%
2020/03/19	59	23.80	4	23.09	22.55	55	10,038	0.55%
2020/03/18	3	25.78	6	25.61	25.05	-3	10,011	-0.03%
2020/03/17	3	25.30	5	25.39	25.05	-2	10,270	-0.02%
2020/03/16	2	27.53	5	27.74	26.45	-3	10,196	-0.03%
2020/03/13	56	27.41	48	27.39	27.90	8	10,206	0.08%
2020/03/12	10	30.56	23	30.92	30.20	-13	10,016	-0.13%
2020/03/11	4	32.95	0	0.00	32.40	4	10,010	0.04%
2020/03/10	7	32.76	1	33.15	33.05	6	10,412	0.06%
2020/03/09	5	33.65	3	33.30	33.00	2	10,701	0.02%
2020/03/06	8	34.80	6	34.78	34.75	2	10,583	0.02%
2020/03/05	12	35.43	26	35.29	35.20	-14	10,574	-0.13%
2020/03/04	4	35.00	9	34.87	34.85	-5	10,516	-0.05%
2020/03/03	7	35.46	8	35.58	35.15	-1	10,472	-0.01%
2020/03/02	13	35.29	13.5	35.49	35.50	-0.5	10,424	0.00%
2020/02/27	123	36.00	62	36.60	34.15	61	10,167	0.60%	大買/
2020/02/26	34	35.78	27	35.73	36.00	7	9,735	0.07%
2020/02/25	15	34.41	7	34.91	35.15	8	9,448	0.08%
2020/02/24	2	34.75	1	35.00	35.00	1	9,393	0.01%
2020/02/21	6	35.15	36	35.18	35.40	-30	9,348	-0.32%
2020/02/20	27	35.33	2	35.13	35.00	25	9,230	0.27%
2020/02/19	34	35.50	15	35.46	35.30	19	9,113	0.21%
2020/02/18	7	34.59	2	34.88	34.65	5	8,882	0.06%
2020/02/17	18	34.93	21	35.06	34.65	-3	8,773	-0.03%
2020/02/14	14	34.03	3	34.13	34.00	11	8,475	0.13%
2020/02/13	10	33.70	5	33.75	33.50	5	8,308	0.06%
2020/02/12	4	33.86	6	33.56	33.60	-2	8,348	-0.02%
2020/02/11	2	32.10	9	32.12	32.20	-7	8,274	-0.08%
2020/02/10	4	31.38	1	31.45	31.60	3	8,344	0.04%
2020/02/07	5	31.95	22	31.99	31.85	-17	8,493	-0.20%
2020/02/06	4	32.26	4	32.40	32.40	0	8,669	0.00%
2020/02/05	5	31.97	20	32.05	31.80	-15	8,800	-0.17%
2020/02/04	2	31.50	2	32.03	32.10	0	8,800	0.00%
2020/02/03	3	30.18	6	31.09	31.20	-3	8,871	-0.03%
2020/01/31	19	32.19	4	32.50	32.50	15	8,827	0.17%
2020/01/30	13	32.89	46	32.47	32.25	-33	9,107	-0.36%
2020/01/20	0	0.00	4	35.70	35.80	-4	9,084	-0.04%
2020/01/17	6	35.71	0	0.00	35.45	6	9,265	0.06%
2020/01/16	0	0.00	18	35.60	35.45	-18	9,526	-0.19%
2020/01/15	3	35.62	18	35.94	35.55	-15	9,835	-0.15%
2020/01/14	5	35.55	1	35.35	35.40	4	9,947	0.04%
2020/01/13	0	0.00	6	34.43	35.15	-6	10,704	-0.06%
2020/01/10	6	34.05	0	0.00	34.15	6	11,060	0.05%
2020/01/09	0	0.00	2	34.45	34.30	-2	11,048	-0.02%
2020/01/08	25	34.44	31	34.18	34.00	-6	11,063	-0.05%
2020/01/07	16	34.84	2	34.98	34.80	14	11,090	0.13%
2020/01/06	46	35.41	1	35.70	35.20	45	11,228	0.40%
2020/01/03	9	36.86	16	36.56	36.25	-7	11,149	-0.06%
2020/01/02	13	37.02	1	37.05	36.90	12	10,906	0.11%
2019/12/31	21	36.52	1	36.50	36.35	20	10,825	0.18%
2019/12/30	9	37.26	11	37.37	37.10	-2	10,750	-0.02%
2019/12/27	25	36.31	15	36.85	37.30	10	10,473	0.10%
2019/12/26	10	35.95	11	35.90	35.80	-1	10,121	-0.01%
2019/12/25	6	36.30	51	36.46	36.10	-45	10,177	-0.44%
2019/12/24	21	35.72	5	35.80	35.80	16	10,039	0.16%
2019/12/23	4	35.94	0	0.00	36.10	4	10,132	0.04%
2019/12/20	1	36.00	0	0.00	35.90	1	10,247	0.01%
2019/12/19	5	35.90	0	0.00	35.90	5	10,473	0.05%
2019/12/18	36	37.16	8	37.14	36.30	28	10,454	0.27%
2019/12/17	16	36.07	1	36.45	36.60	15	10,055	0.15%
2019/12/16	0	0.00	1	36.05	36.05	-1	10,068	-0.01%
2019/12/13	2	35.45	2	35.58	35.60	0	9,918	0.00%
2019/12/12	29	36.42	12	36.30	35.50	17	9,803	0.17%
2019/12/11	12	35.43	1.2	35.46	35.50	10.8	9,404	0.11%
2019/12/10	2	35.45	10	35.59	35.75	-8	9,363	-0.09%
2019/12/09	2	35.38	1	35.35	35.30	1	9,240	0.01%
2019/12/06	3	35.53	1	35.70	35.55	2	9,233	0.02%
2019/12/05	12	35.62	10	35.52	35.25	2	9,090	0.02%
2019/12/04	8	34.21	20	34.36	34.85	-12	8,701	-0.14%
2019/12/03	1	33.05	16	33.10	33.10	-15	8,310	-0.18%
2019/11/29	1	33.40	1	33.50	33.45	0	8,386	0.00%
2019/11/28	10	33.77	0.1	33.80	33.80	9.9	8,410	0.12%
2019/11/27	1	34.10	12	34.13	34.10	-11	8,529	-0.13%
2019/11/26	0	0.00	7	33.24	33.35	-7	8,500	-0.08%
2019/11/25	6	33.09	2.2	33.10	33.05	3.8	8,682	0.04%
2019/11/22	0	0.00	10	33.05	33.05	-10	8,719	-0.11%
2019/11/21	1	32.85	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	20	33.26	33.15	-20	8,779	-0.23%
2019/11/19	0	0.00	1	33.30	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	4	33.30	33.35	-4	8,874	-0.05%
2019/11/15	1	33.10	1	33.10	33.00	0	8,970	0.00%
2019/11/14	9	32.96	6	33.07	33.00	3	9,074	0.03%
2019/11/12	0	0.00	4	33.41	33.60	-4	9,106	-0.04%
2019/11/11	9	33.22	0	0.00	33.00	9	9,114	0.10%
2019/11/08	6	34.38	1	34.30	34.30	5	9,043	0.06%
2019/11/07	1	35.20	50	35.18	35.05	-49	9,033	-0.54%
2019/11/06	7	35.85	41	36.34	35.75	-34	9,078	-0.37%
2019/11/05	3	36.03	6	36.17	36.00	-3	8,993	-0.03%
2019/11/04	2	36.08	6	36.09	35.80	-4	8,863	-0.05%
2019/11/01	26	35.58	7	35.16	35.70	19	8,740	0.22%
2019/10/31	9	35.17	2	35.68	35.05	7	8,780	0.08%
2019/10/30	11	35.77	6	35.88	35.80	5	8,690	0.06%
2019/10/29	4	36.16	68	36.37	36.05	-64	8,683	-0.74%
2019/10/28	11	35.70	5	35.46	35.60	6	8,555	0.07%
2019/10/25	14	35.92	5	36.28	35.50	9	8,580	0.10%
2019/10/24	15	36.59	25	36.37	36.70	-10	8,427	-0.12%
2019/10/23	9	36.53	40	36.55	36.35	-31	8,296	-0.37%
2019/10/22	22	36.26	0	0.00	36.15	22	8,261	0.27%
2019/10/21	19	36.45	34	36.33	36.30	-15	8,106	-0.19%
2019/10/18	6	34.50	10	34.17	34.80	-4	7,458	-0.05%
2019/10/16	0	0.00	1	33.35	33.20	-1	7,345	-0.01%
2019/10/15	2	34.25	0	0.00	33.40	2	7,326	0.03%
2019/10/14	4	34.08	11	33.95	33.75	-7	7,233	-0.10%
2019/10/09	10	32.75	14	32.91	32.70	-4	7,081	-0.06%
2019/10/08	3	33.32	6	32.82	32.90	-3	7,118	-0.04%
2019/10/07	0	0.00	2	33.70	33.45	-2	7,175	-0.03%
2019/10/04	3	34.12	2	33.95	33.85	1	7,280	0.01%
2019/10/03	26	34.05	2	34.10	34.10	24	7,323	0.33%
2019/10/02	4	34.00	19	33.99	33.90	-15	7,419	-0.20%
2019/10/01	37	34.23	3	34.40	34.60	34	7,428	0.46%
2019/09/27	7	33.78	6	33.62	33.65	1	7,471	0.01%
2019/09/26	7	34.20	5	34.38	34.10	2	7,535	0.03%
2019/09/25	16	34.36	11	33.92	34.50	5	7,686	0.07%
2019/09/24	4	34.53	12	34.34	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	4	33.58	33.75	-4	7,525	-0.05%
2019/09/20	21	33.53	2	33.80	33.45	19	7,554	0.25%
2019/09/19	6	33.37	1	33.40	33.50	5	7,653	0.07%
2019/09/18	0	0.00	3.5	32.55	32.55	-3.5	7,571	-0.05%
2019/09/17	0	0.00	1	32.75	32.50	-1	7,640	-0.01%
2019/09/16	1	32.40	4	32.39	32.20	-3	7,696	-0.04%
2019/09/12	3	32.25	0	0.00	32.20	3	7,842	0.04%
2019/09/11	1	32.00	4	31.98	31.90	-3	7,914	-0.04%
2019/09/10	0	0.00	1	31.85	31.90	-1	8,037	-0.01%
2019/09/09	1	32.30	8	32.40	32.35	-7	8,377	-0.08%
2019/09/06	5	32.95	5	33.08	32.90	0	8,430	0.00%
2019/09/05	2	33.05	3.2	32.90	32.90	-1.2	8,426	-0.01%
2019/09/03	6	33.08	2	33.03	32.50	4	8,754	0.05%
2019/09/02	3	32.55	11	32.59	32.70	-8	8,710	-0.09%
2019/08/30	24	32.81	22	32.48	32.10	2	8,713	0.02%
2019/08/29	21	32.35	31	32.12	32.30	-10	8,640	-0.12%
2019/08/28	25	32.35	2	32.33	32.55	23	8,568	0.27%
2019/08/27	10	31.94	4	31.60	31.40	6	8,406	0.07%
2019/08/26	2	31.70	4	31.69	31.50	-2	8,466	-0.02%
2019/08/23	5	32.40	7	32.26	32.40	-2	8,468	-0.02%
2019/08/22	0	0.00	1	32.45	32.40	-1	8,490	-0.01%
2019/08/21	4	32.80	0	0.00	32.70	4	8,500	0.05%
2019/08/20	23	33.40	4	32.90	32.90	19	8,487	0.22%
2019/08/19	3	33.72	20	33.42	33.40	-17	8,459	-0.20%
2019/08/16	3	32.65	19	32.00	32.50	-16	8,412	-0.19%
2019/08/15	4	31.81	55	31.77	31.85	-51	8,490	-0.60%
2019/08/14	3	32.88	9	32.89	32.50	-6	8,552	-0.07%
2019/08/13	27	32.55	3	32.62	32.50	24	8,640	0.28%
2019/08/12	7	32.39	20	32.75	32.45	-13	8,721	-0.15%
2019/08/08	11	32.87	72	33.04	32.85	-61	8,736	-0.70%
2019/08/07	14	33.32	43	33.64	33.20	-29	8,803	-0.33%
2019/08/06	30	32.50	1	33.10	34.15	29	8,983	0.32%
2019/08/05	12	34.18	0	0.00	33.85	12	9,305	0.13%
2019/08/02	10	34.61	2	34.35	34.55	8	9,570	0.08%
2019/08/01	0	0.00	4.3	35.80	35.75	-4.3	9,723	-0.04%
2019/07/31	10	35.98	3	36.05	36.20	7	9,932	0.07%
2019/07/30	131	36.74	2	35.85	35.60	129	9,958	1.30%	大買/鉅額交易
2019/07/29	106	37.17	6	37.30	37.05	100	9,899	1.01%	大買/
2019/07/26	20	36.90	1	37.00	37.00	19	9,916	0.19%
2019/07/25	12.1	36.90	23	36.75	36.90	-10.9	9,947	-0.11%
2019/07/24	80	36.95	60	37.22	36.80	20	10,024	0.20%
2019/07/23	16	36.37	11	36.48	36.10	5	10,242	0.05%
2019/07/22	18	36.59	6	36.64	36.50	12	10,750	0.11%
2019/07/19	20	35.56	33	35.64	36.05	-13	11,077	-0.12%
2019/07/18	3	34.77	22	34.74	34.50	-19	11,053	-0.17%
2019/07/17	4	35.74	0	0.00	35.65	4	11,077	0.04%
2019/07/16	0	0.00	4	36.09	35.90	-4	11,708	-0.03%
2019/07/15	12	35.80	2	35.90	35.70	10	11,875	0.08%
2019/07/12	3	35.72	17	35.73	35.40	-14	12,082	-0.12%
2019/07/11	14	35.74	44	35.75	35.60	-30	12,129	-0.25%
2019/07/10	14	37.49	18	37.53	37.60	-4	12,100	-0.03%
2019/07/09	15	37.67	42	37.64	37.40	-27	12,054	-0.22%
2019/07/08	6	38.28	7	38.23	38.05	-1	12,117	-0.01%
2019/07/05	6	37.66	23	37.44	37.80	-17	12,158	-0.14%
2019/07/04	11.1	37.47	4	37.54	37.55	7.1	12,166	0.06%
2019/07/03	8	36.92	14	36.85	36.90	-6	12,483	-0.05%
2019/07/02	24.1	36.76	11	37.10	37.10	13.1	12,517	0.10%
2019/07/01	4	36.34	25	36.20	36.45	-21	12,550	-0.17%
2019/06/28	20	35.05	5	35.32	35.35	15	12,808	0.12%
2019/06/27	10	35.10	18	35.06	35.15	-8	13,119	-0.06%
2019/06/26	22	34.54	11	34.60	34.70	11	13,074	0.08%
2019/06/25	6	36.02	0	0.00	35.30	6	13,030	0.05%
2019/06/24	0	0.00	2	35.55	36.00	-2	12,960	-0.02%
2019/06/21	27	35.27	2	35.58	35.05	25	12,923	0.19%
2019/06/20	37	36.07	13	35.90	35.70	24	12,880	0.19%
2019/06/19	4	35.50	4	35.58	35.55	0	12,826	0.00%
2019/06/18	3	35.07	3	35.77	35.05	0	12,825	0.00%
2019/06/17	11	35.75	5	35.69	35.50	6	12,844	0.05%
2019/06/14	2	34.75	1	34.40	34.40	1	12,517	0.01%
2019/06/13	0	0.00	4	34.24	34.25	-4	12,543	-0.03%
2019/06/12	16	34.93	18	35.17	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	7	33.81	34.05	-7	12,406	-0.06%
2019/06/10	2	33.30	4	33.21	33.25	-2	12,391	-0.02%
2019/06/06	1	32.80	3	33.02	32.80	-2	12,525	-0.02%
2019/06/05	2	33.65	2	33.10	33.10	0	12,542	0.00%
2019/06/04	1	33.60	0	0.00	33.50	1	12,606	0.01%
2019/06/03	11	32.72	15	33.10	33.25	-4	12,833	-0.03%
2019/05/31	31	33.70	3	33.60	33.50	28	13,007	0.22%
2019/05/30	4	32.80	0	0.00	33.15	4	13,059	0.03%
2019/05/29	1	32.30	2	32.25	32.30	-1	13,289	-0.01%
2019/05/24	0	0.00	12	33.63	33.05	-12	14,485	-0.08%
2019/05/23	4	33.21	23	33.10	33.30	-19	14,617	-0.13%
2019/05/22	25	34.67	3	34.25	33.90	22	14,824	0.15%
2019/05/21	7	33.71	18	33.18	33.90	-11	15,197	-0.07%
2019/05/20	8	32.95	5	33.05	33.05	3	15,278	0.02%
2019/05/17	97	34.02	93	33.90	33.80	4	15,570	0.03%
2019/05/16	1	34.85	29	33.90	33.80	-28	15,910	-0.18%
2019/05/15	9	35.13	4.1	35.08	34.90	4.9	16,886	0.03%
2019/05/14	17	34.33	7	33.01	35.25	10	17,494	0.06%
2019/05/13	59	35.13	23	35.19	33.80	36	17,719	0.20%
2019/05/10	26	36.63	46	37.31	36.60	-20	17,580	-0.11%
2019/05/09	9	38.02	7	37.83	37.25	2	17,423	0.01%
2019/05/08	31.1	38.85	18	38.64	38.90	13.1	17,313	0.08%
2019/05/07	7	38.49	2	38.43	38.40	5	17,407	0.03%
2019/05/06	3	38.47	12	38.37	38.15	-9	17,976	-0.05%
2019/05/03	5	39.33	3	39.45	39.35	2	17,943	0.01%
2019/05/02	10	38.99	3	39.08	38.90	7	17,968	0.04%
2019/04/30	5	38.41	5	38.73	39.05	0	18,100	0.00%
2019/04/29	42	40.53	14	39.38	38.55	28	17,988	0.16%
2019/04/26	19	40.68	20	40.85	41.15	-1	17,730	-0.01%
2019/04/25	247	40.21	245	40.33	40.55	2	17,250	0.01%	大買/大賣/
2019/04/24	3	39.72	35	39.42	39.40	-32	16,889	-0.19%
2019/04/23	3	39.10	6	39.16	39.00	-3	16,911	-0.02%
2019/04/22	72	40.41	30	40.68	39.25	42	17,008	0.25%
2019/04/19	9	38.45	7	38.69	39.00	2	16,563	0.01%
2019/04/18	8	38.80	3	39.05	37.85	5	16,598	0.03%
2019/04/17	9	38.33	21	38.39	38.25	-12	16,622	-0.07%
2019/04/16	3	37.67	9	37.84	38.05	-6	16,677	-0.04%
2019/04/15	7	37.50	2	37.58	37.30	5	16,926	0.03%
2019/04/12	14	37.27	45	37.43	37.25	-31	17,317	-0.18%
2019/04/11	10	38.50	4	38.53	38.10	6	17,415	0.03%
2019/04/10	1	39.25	5	39.28	39.35	-4	17,356	-0.02%
2019/04/09	13	40.08	44	40.15	39.60	-31	17,404	-0.18%
2019/04/08	3	39.85	0	0.00	39.30	3	17,317	0.02%
2019/04/03	25	39.93	69	39.48	39.20	-44	17,378	-0.25%
2019/04/02	60	39.32	19	38.81	39.45	41	17,400	0.24%
2019/04/01	4	37.76	18	38.04	37.90	-14	17,263	-0.08%
2019/03/29	3	36.58	0	0.00	36.90	3	17,149	0.02%
2019/03/28	2	37.05	0	0.00	36.55	2	17,823	0.01%
2019/03/27	3	36.87	0	0.00	36.80	3	18,695	0.02%
2019/03/26	1	37.10	0	0.00	36.90	1	19,704	0.01%
2019/03/25	4	36.55	2	36.45	36.70	2	20,382	0.01%
2019/03/22	6	37.22	6	37.23	37.10	0	20,597	0.00%
2019/03/21	2	36.83	2	36.80	36.75	0	20,876	0.00%
2019/03/20	7	37.04	0	0.00	37.10	7	21,208	0.03%
2019/03/19	2	36.53	1	36.60	36.45	1	21,697	0.00%
2019/03/18	0	0.00	2	36.20	36.25	-2	22,043	-0.01%
2019/03/15	0	0.00	1	37.00	36.70	-1	22,301	0.00%
2019/03/14	1	36.80	9	36.53	36.45	-8	22,583	-0.04%
2019/03/13	3	37.15	6	37.13	37.10	-3	23,091	-0.01%
2019/03/12	3	37.75	4	37.95	37.35	-1	23,411	0.00%
2019/03/11	1	37.10	0	0.00	37.30	1	23,766	0.00%
2019/03/08	5	36.75	31.3	36.56	37.25	-26.3	24,548	-0.11%
2019/03/07	30	37.50	10	37.63	37.05	20	25,184	0.08%
2019/03/06	212	39.43	233	39.33	38.65	-21	26,262	-0.08%	大買/大賣/
2019/03/05	16	38.93	2	38.63	38.60	14	27,112	0.05%
2019/03/04	37	39.34	13	39.75	38.95	24	28,054	0.09%
2019/02/27	46	39.25	43	39.20	39.50	3	28,110	0.01%
2019/02/26	7	38.91	20	39.20	38.60	-13	28,202	-0.05%
2019/02/25	22	37.70	13	37.85	37.80	9	28,383	0.03%
2019/02/22	4	39.35	74	39.35	38.75	-70	29,437	-0.24%
2019/02/21	42.5	38.91	19	38.97	39.40	23.5	29,463	0.08%
2019/02/20	18	40.31	16	40.43	39.50	2	29,489	0.01%
2019/02/19	10	39.20	1	39.20	39.50	9	29,660	0.03%
2019/02/18	24	39.78	18	39.77	39.20	6	30,192	0.02%
2019/02/15	34	39.06	12	38.92	38.80	22	30,612	0.07%
2019/02/14	107	39.96	21.3	40.02	39.80	85.7	30,775	0.28%	大買/
2019/02/13	10	36.38	55	37.91	38.75	-45	30,306	-0.15%
2019/02/12	20	35.58	12	35.32	35.25	8	30,182	0.03%
2019/02/11	7	34.37	9	34.51	34.35	-2	31,029	-0.01%
2019/01/30	18	33.89	9	33.77	33.40	9	31,892	0.03%
2019/01/29	6	33.55	10	33.43	33.40	-4	32,202	-0.01%
2019/01/28	21	34.67	27	34.46	34.25	-6	32,566	-0.02%
2019/01/25	7.3	34.30	30	33.79	34.30	-22.7	33,389	-0.07%
2019/01/24	9	32.43	24	32.62	32.65	-15	34,287	-0.04%
2019/01/23	15	32.46	11	32.20	32.25	4	34,578	0.01%
2019/01/22	32	32.50	46	32.60	32.60	-14	34,995	-0.04%
2019/01/21	1	32.40	0	0.00	32.20	1	35,430	0.00%
2019/01/18	2	31.43	4	31.85	32.20	-2	35,828	-0.01%
2019/01/17	2	33.05	1	32.90	32.00	1	36,054	0.00%
2019/01/16	4	32.44	2	32.60	32.60	2	36,365	0.01%
2019/01/15	7	32.05	2	31.90	32.05	5	36,476	0.01%
2019/01/14	9	31.81	2	31.75	31.85	7	36,612	0.02%
2019/01/11	31	33.32	42	33.73	32.95	-11	36,713	-0.03%
2019/01/10	22	33.70	20	34.06	33.40	2	36,865	0.01%
2019/01/09	7	33.40	5	33.95	33.40	2	37,074	0.01%
2019/01/08	17	33.40	5	33.30	33.35	12	37,626	0.03%
2019/01/07	2	33.15	5	33.05	33.55	-3	37,762	-0.01%
2019/01/04	13	30.50	10	30.58	31.50	3	38,001	0.01%
2019/01/03	70	32.36	44	32.91	32.00	26	37,814	0.07%
2019/01/02	5	33.63	1	34.00	33.50	4	38,184	0.01%
2018/12/28	4	33.40	12	33.56	33.50	-8	38,634	-0.02%
2018/12/27	13	33.84	12	33.85	33.50	1	39,107	0.00%
2018/12/26	18	33.56	20	33.38	32.50	-2	39,032	-0.01%
2018/12/25	31	33.18	33	33.22	33.40	-2	39,341	-0.01%
2018/12/24	37	33.94	24	34.00	34.40	13	39,312	0.03%
2018/12/22	5	34.38	4	34.33	34.65	1	39,298	0.00%
2018/12/21	27	34.50	59	34.32	35.45	-32	39,507	-0.08%
2018/12/20	39	33.86	70	34.03	33.60	-31	39,119	-0.08%
2018/12/19	56	36.34	26	36.38	35.20	30	38,481	0.08%
2018/12/18	44	38.58	15	38.90	37.60	29	38,498	0.08%
2018/12/17	8	40.66	6	40.58	40.50	2	38,648	0.01%
2018/12/14	25	41.31	3	41.75	40.70	22	38,836	0.06%
2018/12/13	24	41.98	49	41.75	42.30	-25	38,818	-0.06%
2018/12/12	390	42.14	367	42.12	41.85	23	38,745	0.06%	大買/大賣/
2018/12/11	19	41.70	25	41.60	40.55	-6	38,901	-0.02%
2018/12/10	17	40.38	23	40.53	41.45	-6	39,090	-0.02%
2018/12/07	26	40.81	35	41.39	40.90	-9	39,058	-0.02%
2018/12/06	31	40.48	30	39.91	40.15	1	39,164	0.00%
2018/12/05	44	41.81	26	42.00	41.90	18	39,076	0.05%
2018/12/04	24	43.82	17	43.59	43.20	7	39,419	0.02%
2018/12/03	80	44.77	42	44.82	44.20	38	39,430	0.10%
2018/11/30	30	42.41	74	42.64	43.20	-44	38,819	-0.11%
2018/11/29	103	42.05	125.5	42.22	42.50	-22.5	38,225	-0.06%	大買/大賣/
2018/11/28	15	40.04	57	40.26	39.85	-42	37,146	-0.11%
2018/11/27	108.5	39.58	72	39.57	39.40	36.5	36,504	0.10%	大買/
2018/11/26	6	38.12	8	37.86	38.20	-2	35,653	-0.01%
2018/11/23	35	38.09	21	38.12	37.35	14	35,760	0.04%
2018/11/22	52	39.03	45	38.45	38.15	7	35,578	0.02%
2018/11/21	17	39.50	41	39.37	39.50	-24	35,256	-0.07%
2018/11/20	4	37.56	8	37.54	37.45	-4	34,251	-0.01%
2018/11/19	22	37.35	6	37.38	37.70	16	34,401	0.05%
2018/11/16	28	37.86	14	37.80	36.75	14	34,265	0.04%
2018/11/15	44	36.98	32	37.02	37.70	12	33,749	0.04%
2018/11/14	24	37.50	22	37.36	37.00	2	33,259	0.01%
2018/11/13	5	36.82	38	37.31	38.35	-33	32,871	-0.10%
2018/11/12	10	37.33	10	37.46	37.80	0	32,467	0.00%
2018/11/09	54	36.65	51	36.65	37.00	3	32,209	0.01%
2018/11/08	29	37.42	22	36.75	36.25	7	31,899	0.02%
2018/11/07	21	34.36	32	34.77	35.80	-11	31,002	-0.04%
2018/11/06	15	33.46	5	32.42	32.55	10	30,328	0.03%
2018/11/05	4	33.28	11	33.73	34.05	-7	30,079	-0.02%
2018/11/02	33	33.07	26	33.34	33.30	7	29,779	0.02%
2018/11/01	106	32.47	112	33.44	32.75	-6	29,018	-0.02%	大買/大賣/
2018/10/31	1	30.80	12	31.28	31.40	-11	27,766	-0.04%
2018/10/30	30	28.04	23	28.31	28.55	7	27,535	0.03%
2018/10/29	23	27.92	40	28.47	28.65	-17	27,409	-0.06%
2018/10/26	31	26.65	17	27.27	26.05	14	27,322	0.05%
2018/10/25	46	27.13	38	27.02	26.55	8	27,120	0.03%
2018/10/24	13	30.69	6	30.43	29.50	7	26,849	0.03%
2018/10/23	9	32.02	1	31.75	31.35	8	26,639	0.03%
2018/10/22	18	32.92	6	32.88	33.10	12	26,588	0.05%
2018/10/19	28	31.98	26	31.95	32.35	2	26,568	0.01%
2018/10/18	23	33.57	15	33.83	33.25	8	26,457	0.03%
2018/10/17	32	33.87	32	33.50	33.10	0	26,349	0.00%
2018/10/16	39	33.84	42	34.12	33.25	-3	26,327	-0.01%
2018/10/15	10	31.87	5	31.72	32.00	5	26,269	0.02%
2018/10/12	26	31.78	12	32.03	31.85	14	26,475	0.05%
2018/10/11	24	32.08	4.4	32.09	31.80	19.7	26,210	0.07%
2018/10/09	31	35.18	44	35.66	35.30	-13	26,240	-0.05%
2018/10/08	19	35.48	6	36.24	35.15	13	26,051	0.05%
2018/10/05	87	37.81	43	37.57	36.80	44	25,907	0.17%
2018/10/04	5	40.24	8	40.24	40.00	-3	25,635	-0.01%
2018/10/03	13	41.10	19	40.40	40.40	-6	25,839	-0.02%
2018/10/02	4	43.21	7	43.22	42.60	-3	26,084	-0.01%
2018/10/01	5	43.03	8	43.09	43.20	-3	26,286	-0.01%
2018/09/28	114	43.68	124	43.20	43.50	-10	26,732	-0.04%	大買/大賣/
2018/09/27	30	43.16	18	43.03	42.20	12	26,709	0.04%
2018/09/26	18	43.89	7	44.31	43.80	11	27,040	0.04%
2018/09/25	79	44.98	76	45.09	44.15	3	26,956	0.01%
2018/09/21	28	43.54	100	43.37	43.85	-72	26,206	-0.27%
2018/09/20	8	40.81	7	41.66	40.75	1	25,600	0.00%
2018/09/19	15	41.62	17	41.83	40.20	-2	25,686	-0.01%
2018/09/18	17	41.29	9	41.49	40.95	8	25,896	0.03%
2018/09/17	65	42.08	62	41.99	42.40	3	26,186	0.01%
2018/09/14	12	39.32	22	40.45	41.45	-10	25,773	-0.04%
2018/09/13	11	38.73	4	39.00	37.70	7	25,506	0.03%
2018/09/12	9	38.53	8	38.42	38.65	1	25,568	0.00%
2018/09/11	11	39.56	9	39.31	39.60	2	25,723	0.01%
2018/09/10	76	38.05	9	38.62	37.45	67	25,491	0.26%
2018/09/07	23	42.44	14	43.59	41.50	9	25,119	0.04%
2018/09/06	11	44.75	13	44.74	44.00	-2	25,060	-0.01%
2018/09/05	11	44.35	4	44.45	44.55	7	25,627	0.03%
2018/09/04	12	43.87	10	43.85	43.85	2	27,102	0.01%
2018/09/03	11	43.91	9	43.57	43.55	2	27,874	0.01%
2018/08/31	14.1	46.40	4	46.30	47.25	10.1	28,015	0.04%
2018/08/30	13	48.18	3	48.10	47.50	10	28,162	0.04%
2018/08/29	7	47.21	4	47.15	47.60	3	28,205	0.01%
2018/08/28	4	47.81	7	47.46	47.10	-3	28,746	-0.01%
2018/08/27	7	44.28	23	45.64	47.20	-16	28,901	-0.06%
2018/08/24	21	44.10	7	43.75	42.95	14	29,383	0.05%
2018/08/23	10	46.69	5	46.61	46.40	5	30,829	0.02%
2018/08/22	9	47.26	4	47.28	47.10	5	31,632	0.02%
2018/08/21	5	47.35	6	47.45	47.00	-1	33,184	0.00%
2018/08/20	19	47.70	10	46.96	47.00	9	34,269	0.03%
2018/08/16	3	50.25	1	50.80	51.20	2	34,777	0.01%
2018/08/15	14	52.09	14	51.10	50.20	0	35,119	0.00%
2018/08/14	23	52.62	29	53.13	53.50	-6	35,718	-0.02%
2018/08/13	40	54.46	9	55.07	53.60	31	35,970	0.09%
2018/08/10	3	59.67	16	60.21	58.80	-13	36,641	-0.04%
2018/08/09	11.2	59.03	6	58.73	59.60	5.2	38,103	0.01%
2018/08/08	12	59.33	8	59.35	58.60	4	39,838	0.01%
2018/08/07	4	59.10	13	59.64	59.50	-9	40,602	-0.02%
2018/08/06	6	57.40	5	57.76	58.30	1	41,808	0.00%
2018/08/03	19	56.65	13.1	56.83	57.80	5.9	42,958	0.01%
2018/08/02	27	57.79	19	58.27	56.50	8	43,259	0.02%
2018/08/01	21	61.73	5	62.54	61.80	16	43,841	0.04%
2018/07/31	20	61.86	18	62.43	63.00	2	45,167	0.00%
2018/07/30	12	62.66	4	62.88	61.80	8	45,338	0.02%
2018/07/27	3	63.30	2	63.65	64.60	1	45,469	0.00%
2018/07/26	26	64.13	29.4	63.60	63.30	-3.4	45,878	-0.01%
2018/07/25	3	63.63	10	63.68	63.00	-7	46,171	-0.02%
2018/07/24	6	62.72	7	62.80	62.90	-1	46,194	0.00%
2018/07/23	10	60.72	6.3	61.03	62.80	3.7	46,073	0.01%
2018/07/20	20	63.24	12	63.86	62.40	8	46,066	0.02%
2018/07/19	9	63.73	18	63.68	64.00	-9	45,727	-0.02%
2018/07/18	13	62.01	2	61.35	61.50	11	46,120	0.02%
2018/07/17	2	64.25	9	63.29	62.60	-7	46,538	-0.02%
2018/07/16	4	63.85	11	63.86	64.30	-7	47,402	-0.01%
2018/07/13	113	63.79	117.3	63.74	62.30	-4.3	48,285	-0.01%	大買/大賣/
2018/07/12	12	62.23	9	62.41	62.10	3	47,998	0.01%
2018/07/11	11	61.31	9	61.89	62.00	2	47,915	0.00%
2018/07/10	7	61.97	36	61.04	62.40	-29	47,730	-0.06%
2018/07/09	16	58.41	12	58.16	57.80	4	47,682	0.01%
2018/07/06	33	55.79	54	57.31	58.70	-21	47,345	-0.04%
2018/07/05	38	54.24	54	53.74	53.90	-16	46,923	-0.03%
2018/07/04	59	54.36	30	53.51	53.00	29	46,768	0.06%
2018/07/03	27	58.66	18	59.12	58.10	9	46,387	0.02%
2018/07/02	49	60.55	12.6	59.84	59.10	36.4	46,387	0.08%
2018/06/29	4	61.55	16	61.73	62.30	-12	46,271	-0.03%
2018/06/28	86	61.45	124	62.01	60.80	-38	46,268	-0.08%	大賣/
2018/06/27	32	60.83	44	60.95	61.60	-12	45,965	-0.03%
2018/06/26	28	60.27	28	60.21	60.70	0	45,735	0.00%
2018/06/25	37.9	57.57	7	57.63	57.60	30.9	45,247	0.07%
2018/06/22	34	60.57	10.1	60.19	59.70	23.9	45,234	0.05%
2018/06/21	31	62.23	17	62.46	62.50	14	45,060	0.03%
2018/06/20	18	61.83	16.1	61.10	60.60	1.9	44,997	0.00%
2018/06/19	32	65.03	14	65.14	64.50	18	44,847	0.04%
2018/06/15	43	67.97	48	67.38	66.60	-5	44,751	-0.01%
2018/06/14	15	67.55	32	67.45	68.10	-17	44,648	-0.04%
2018/06/13	17	68.66	11	68.55	67.00	6	44,859	0.01%
2018/06/12	67	72.33	59	73.85	70.00	8	44,681	0.02%
2018/06/11	86	67.39	97.2	68.48	69.70	-11.2	43,257	-0.03%
2018/06/08	41	62.99	22	62.91	63.40	19	42,538	0.04%
2018/06/07	18	65.61	10	66.06	65.00	8	42,363	0.02%
2018/06/06	16	65.65	18	65.92	66.00	-2	42,989	0.00%
2018/06/05	23.2	63.92	39.2	63.31	63.70	-16	43,474	-0.04%
2018/06/04	19	66.89	12	67.13	67.30	7	42,688	0.02%
2018/06/01	33	68.90	30.4	68.24	67.10	2.6	42,378	0.01%
2018/05/31	80	70.45	54	71.72	69.90	26	41,822	0.06%
2018/05/30	30	66.72	38	66.63	67.80	-8	40,393	-0.02%
2018/05/29	30	67.53	47.4	67.38	66.40	-17.4	39,562	-0.04%
2018/05/28	53	64.22	102.4	64.62	64.80	-49.4	37,968	-0.13%	大賣/
2018/05/25	20	60.32	32	60.29	60.50	-12	36,847	-0.03%
2018/05/24	10	58.99	9	58.92	59.30	1	36,381	0.00%
2018/05/23	22	59.25	23	59.35	58.90	-1	36,141	0.00%
2018/05/22	35	60.59	39	62.06	58.50	-4	35,613	-0.01%
2018/05/21	48	63.23	17	63.38	62.60	31	34,997	0.09%
2018/05/18	42.4	61.77	47	62.50	63.20	-4.6	34,507	-0.01%
2018/05/17	74	63.61	52	62.86	61.20	22	33,760	0.07%
2018/05/16	81	60.70	78.1	61.38	62.00	2.9	32,460	0.01%
2018/05/15	33	57.53	21	57.65	57.30	12	31,009	0.04%
2018/05/14	53.8	56.07	62.3	57.16	58.10	-8.5	30,392	-0.03%
2018/05/11	62	54.77	49	55.00	52.90	13	29,133	0.04%
2018/05/10	27	52.12	20	52.27	53.50	7	27,993	0.03%
2018/05/09	41	53.12	33	52.94	52.50	8	27,547	0.03%
2018/05/08	45	53.25	55.3	53.63	53.80	-10.3	26,881	-0.04%
2018/05/07	3	48.73	18.1	49.01	50.00	-15.1	25,652	-0.06%
2018/05/04	13	47.38	5	47.55	47.25	8	25,600	0.03%
2018/05/03	14	49.49	34	50.02	48.75	-20	25,913	-0.08%
2018/05/02	0	0.00	7	48.51	48.90	-7	25,992	-0.03%
2018/04/30	2	46.80	0	0.00	46.80	2	26,032	0.01%
2018/04/27	4	46.69	7	46.86	46.50	-3	27,327	-0.01%
2018/04/26	2	46.43	8	47.67	45.90	-6	28,276	-0.02%
2018/04/25	15	46.67	12	46.83	47.60	3	28,445	0.01%
2018/04/24	39	48.57	16	48.99	46.25	23	29,126	0.08%
2018/04/23	29	49.91	78	49.92	48.80	-49	28,557	-0.17%
2018/04/20	69	49.36	48	48.86	48.70	21	28,578	0.07%
2018/04/19	10	47.25	54.8	47.77	49.10	-44.8	27,712	-0.16%
2018/04/18	4	44.65	2	44.63	44.65	2	26,756	0.01%
2018/04/17	31	44.96	19	45.57	44.05	12	26,930	0.04%
2018/04/16	7	45.82	4	46.16	45.50	3	27,170	0.01%
2018/04/13	16.1	46.45	97	46.71	45.65	-80.9	27,575	-0.29%
2018/04/12	16	44.75	4	44.74	44.90	12	27,359	0.04%
2018/04/11	2	45.28	11	45.90	45.05	-9	28,225	-0.03%
2018/04/10	13	44.76	23	44.70	44.60	-10	28,851	-0.03%
2018/04/09	3	44.48	6	43.97	43.80	-3	29,531	-0.01%
2018/04/03	14	43.90	6	43.70	44.25	8	29,498	0.03%
2018/04/02	13	43.53	6	43.33	43.05	7	29,804	0.02%
2018/03/31	24	43.80	4	43.79	44.00	20	29,953	0.07%
2018/03/30	13	45.40	4	45.79	44.70	9	30,304	0.03%
2018/03/29	12	46.21	20	46.75	45.50	-8	30,876	-0.03%
2018/03/28	22	45.84	4	45.76	45.80	18	30,715	0.06%
2018/03/27	15	47.03	23	46.91	47.15	-8	30,879	-0.03%
2018/03/26	0	0.00	13	45.49	45.75	-13	31,408	-0.04%
2018/03/23	25	45.22	3	45.03	45.00	22	31,596	0.07%
2018/03/22	48	47.73	44	47.94	47.05	4	31,550	0.01%
2018/03/21	30	47.51	27	47.29	47.00	3	31,458	0.01%
2018/03/20	40	47.04	29	47.10	47.25	11	31,677	0.03%
2018/03/19	55	48.34	36	48.60	47.65	19	31,851	0.06%
2018/03/16	25	47.88	72	48.26	47.20	-47	31,592	-0.15%
2018/03/15	0	0.00	11	46.49	47.00	-11	31,638	-0.03%
2018/03/14	12	47.56	5	47.65	46.90	7	31,960	0.02%
2018/03/13	39	48.51	47	48.22	48.55	-8	32,804	-0.02%
2018/03/12	37	47.95	16	47.64	47.75	21	33,151	0.06%
2018/03/09	24	45.95	41	45.83	47.50	-17	33,111	-0.05%
2018/03/08	3	43.20	11	43.14	43.20	-8	33,139	-0.02%
2018/03/07	14	42.73	3	42.60	42.70	11	33,542	0.03%
2018/03/06	15	42.52	11	42.35	42.40	4	33,993	0.01%
2018/03/05	24	42.33	26	42.08	41.40	-2	34,392	-0.01%
2018/03/02	1	44.45	2	44.15	44.10	-1	34,552	0.00%
2018/03/01	11	44.75	8	44.86	45.00	3	35,135	0.01%
2018/02/27	19	45.76	3	45.23	45.30	16	35,753	0.04%
2018/02/26	20	46.00	20	45.86	45.50	0	36,140	0.00%
2018/02/23	11	44.65	10	44.82	44.50	1	36,662	0.00%
2018/02/22	27	44.56	9	44.35	44.15	18	38,036	0.05%
2018/02/21	38	44.83	11	44.74	45.00	27	39,623	0.07%
2018/02/12	14	43.31	5.3	43.72	43.00	8.7	39,949	0.02%
2018/02/09	17	42.49	16	41.30	42.90	1	40,294	0.00%
2018/02/08	22	44.10	17	43.76	43.50	5	40,591	0.01%
2018/02/07	12	45.30	31	45.78	45.10	-19	40,855	-0.05%
2018/02/06	67	43.68	12	43.67	42.50	55	41,706	0.13%
2018/02/05	8	45.28	6	46.23	47.20	2	43,336	0.00%
2018/02/02	11	47.12	4	47.16	47.20	7	44,680	0.02%
2018/02/01	11	48.85	17.1	48.82	48.00	-6.1	46,364	-0.01%
2018/01/31	41	47.37	13	47.56	48.00	28	47,867	0.06%
2018/01/30	20	49.79	6	49.91	48.60	14	48,603	0.03%
2018/01/29	4	49.64	6	49.58	49.85	-2	48,644	0.00%
2018/01/26	15	49.45	12	50.21	49.00	3	48,988	0.01%
2018/01/25	30	50.37	14	50.84	49.50	16	48,892	0.03%
2018/01/24	27	52.47	17	52.46	52.30	10	48,813	0.02%
2018/01/23	41	53.79	32	53.16	52.40	9	49,067	0.02%
2018/01/22	14	51.47	33.1	51.95	53.60	-19.1	48,434	-0.04%
2018/01/19	9	48.41	14.1	48.50	48.75	-5.1	49,111	-0.01%
2018/01/18	21	48.26	67	48.41	47.90	-46	49,222	-0.09%
2018/01/17	46	47.47	7	47.02	46.90	39	49,485	0.08%
2018/01/16	9	47.20	14	47.69	47.05	-5	50,360	-0.01%
2018/01/15	6	46.55	14	46.81	47.00	-8	51,050	-0.02%
2018/01/12	8	46.85	12	46.68	45.90	-4	51,888	-0.01%
2018/01/11	6	46.08	13	46.08	46.20	-7	52,157	-0.01%
2018/01/10	13	46.85	12	46.22	45.85	1	52,303	0.00%
2018/01/09	9	46.78	18	46.71	47.25	-9	52,530	-0.02%
2018/01/08	20	45.53	25	46.08	45.05	-5	52,941	-0.01%
2018/01/05	141	47.84	185	47.70	47.15	-44	53,817	-0.08%	大買/大賣/
2018/01/04	61	45.15	56	45.50	46.50	5	54,411	0.01%
2018/01/03	41	44.30	45	44.02	43.95	-4	53,809	-0.01%
2018/01/02	2	42.38	1.3	42.35	42.35	0.7	53,322	0.00%