合晶 (6182)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	1	38.90	4	39.18	38.85	-3	2,924	-0.10%
2024/05/02	6	39.05	7	39.20	39.20	-1	2,949	-0.03%
2024/04/30	0	0.00	1	39.50	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	1	39.20	39.50	-1	2,941	-0.03%
2024/04/25	0	0.00	0	39.15	39.20	0	2,940	0.00%
2024/04/23	5	38.56	1	38.60	38.55	4	3,016	0.13%
2024/04/19	2	38.93	0	0.00	38.85	2	3,009	0.07%
2024/04/17	1	39.65	4	39.98	39.75	-3	2,966	-0.10%
2024/04/16	9	39.78	6	39.23	38.90	3	2,945	0.10%
2024/04/15	0.1	39.85	0	0.00	40.10	0.1	2,945	0.00%
2024/04/12	0	0.00	5	39.60	39.45	-5	2,947	-0.17%
2024/04/11	0.3	39.72	0	0.00	39.55	0.3	2,967	0.01%
2024/04/09	0	0.00	1	40.00	39.90	-1	3,025	-0.03%
2024/04/08	3	39.82	3	39.93	40.00	0	3,039	0.00%
2024/04/02	0	0.00	4.2	39.56	40.15	-4.2	3,112	-0.13%
2024/04/01	12.1	39.80	0	0.00	39.90	12.1	3,203	0.38%
2024/03/29	2	38.90	0	0.00	39.00	2	3,209	0.06%
2024/03/28	3.1	38.88	0	0.00	38.80	3.1	3,278	0.09%
2024/03/26	10	38.93	3	39.45	38.75	7	3,388	0.21%
2024/03/25	2	39.25	1	39.55	39.10	1	3,432	0.03%
2024/03/22	9	39.76	2	39.80	39.70	7	3,537	0.20%
2024/03/21	1	40.15	1	40.20	40.00	0	3,678	0.00%
2024/03/20	2	40.80	0.1	40.80	40.15	1.9	3,999	0.05%
2024/03/19	3	39.95	1	39.05	39.60	2	4,036	0.05%
2024/03/18	2	38.80	1	38.85	38.80	1	4,353	0.02%
2024/03/15	1	40.00	8	39.70	39.70	-7	4,579	-0.15%
2024/03/14	0	0.00	10	40.20	40.20	-10	4,547	-0.22%
2024/03/13	0	0.00	15	40.70	40.70	-15	4,537	-0.33%
2024/03/12	1	41.30	16	41.29	41.20	-15	4,493	-0.33%
2024/03/11	17	42.14	10	41.75	41.60	7	4,453	0.16%
2024/03/08	18	42.36	12	42.11	42.35	6	4,322	0.14%
2024/03/07	2	40.00	1	40.20	39.95	1	3,985	0.03%
2024/03/06	0	0.00	14.5	39.88	39.85	-14.5	3,958	-0.37%
2024/03/05	2	40.10	14.2	40.18	40.10	-12.2	3,980	-0.31%
2024/03/04	20	40.38	12	40.14	40.10	8	3,992	0.20%
2024/03/01	0	0.00	0.1	40.23	39.90	-0.1	4,022	0.00%
2024/02/29	7	39.94	0	0.00	39.80	7	4,017	0.17%
2024/02/27	6	40.04	15	39.90	39.90	-9	4,006	-0.22%
2024/02/26	1	40.65	28.6	40.42	40.40	-27.6	3,992	-0.69%
2024/02/23	5	41.42	1	41.40	41.00	4	3,963	0.10%
2024/02/22	11	41.34	7	41.25	41.20	4	3,963	0.10%
2024/02/21	8	41.20	0	0.00	41.20	8	3,965	0.20%
2024/02/20	8	41.39	8	41.45	41.30	0	3,960	0.00%
2024/02/19	0	0.00	2	41.65	41.70	-2	3,969	-0.05%
2024/02/16	0.3	41.15	13	41.40	41.40	-12.8	3,966	-0.32%
2024/02/15	0.1	41.00	1	41.10	41.20	-1	3,965	-0.02%
2024/02/05	4.4	40.62	0	0.00	40.70	4.4	3,961	0.11%
2024/02/01	2	40.75	2	41.00	41.00	0	4,014	0.00%
2024/01/31	1	41.40	1	41.20	41.25	0	4,029	0.00%
2024/01/30	0.5	40.80	13	41.15	40.55	-12.5	4,055	-0.31%
2024/01/29	4	41.23	0	0.00	41.30	4	4,119	0.10%
2024/01/26	3.5	41.48	0	0.00	41.35	3.5	4,131	0.08%
2024/01/25	1	41.60	0	41.85	41.50	1	4,137	0.02%
2024/01/24	0	0.00	1	42.45	42.35	-1	4,158	-0.02%
2024/01/22	1	42.55	0.1	42.55	42.55	0.9	4,248	0.02%
2024/01/19	0	0.00	0	42.10	42.15	0	4,291	0.00%
2024/01/18	2	42.30	3	41.62	41.60	-1	4,334	-0.02%
2024/01/17	3	42.72	0	0.00	42.20	3	4,333	0.07%
2024/01/16	2	43.10	11	43.16	43.35	-9	4,309	-0.21%
2024/01/15	1	42.95	1	43.25	43.15	0	4,308	0.00%
2024/01/12	4	42.56	0	0.00	42.75	4	4,315	0.09%
2024/01/11	0	0.00	3	42.85	42.80	-3	4,325	-0.07%
2024/01/10	2	42.45	0	0.00	42.35	2	4,351	0.05%
2024/01/09	4	42.89	0	0.00	43.05	4	4,338	0.09%
2024/01/08	0	43.45	1	43.65	43.55	-1	4,326	-0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	42.75	8	43.09	43.25	-7	4,341	-0.16%
2024/01/03	2	42.83	0.3	43.10	43.20	1.7	4,318	0.04%
2024/01/02	12	43.08	0	0.00	43.05	12	4,297	0.28%
2023/12/29	14	43.33	15	43.33	43.30	-1	4,298	-0.02%
2023/12/28	13	43.68	6	43.71	43.55	7	4,277	0.16%
2023/12/27	1	43.95	2	44.20	43.95	-1	4,250	-0.02%
2023/12/26	2	44.00	0	0.00	44.15	2	4,172	0.05%
2023/12/25	12	43.71	0	0.00	43.75	12	4,130	0.29%
2023/12/22	11	44.05	0	44.15	44.10	11	4,096	0.27%
2023/12/21	2	44.10	13	44.04	44.05	-11	4,051	-0.27%
2023/12/20	22	44.81	15	44.90	44.65	7	3,989	0.18%
2023/12/19	21	45.06	10.1	45.44	45.00	11	3,943	0.28%
2023/12/18	17	46.48	9	46.47	46.05	8	3,839	0.21%
2023/12/15	37	48.56	19	48.76	48.05	18	3,768	0.48%
2023/12/14	4	46.50	6.3	46.93	47.40	-2.3	3,495	-0.07%
2023/12/13	21.4	47.60	24	47.60	46.45	-2.6	3,474	-0.07%
2023/12/12	13.1	45.95	25.1	46.25	47.60	-12	3,179	-0.38%
2023/12/11	8	44.39	0	0.00	44.20	8	2,933	0.27%
2023/12/07	0	0.00	0.8	44.39	43.80	-0.8	3,090	-0.03%
2023/12/06	0	0.00	1	44.35	44.35	-1	3,137	-0.03%
2023/12/04	1	45.05	0	0.00	45.00	1	3,281	0.03%
2023/12/01	4	44.98	5	45.08	45.10	-1	3,339	-0.03%
2023/11/30	1	45.30	2	45.50	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	1.1	45.05	45.20	-1.1	3,346	-0.03%
2023/11/28	0	0.00	3	44.62	44.85	-3	3,332	-0.09%
2023/11/27	0	0.00	6	43.85	43.85	-6	3,299	-0.18%
2023/11/22	3	43.65	1	43.65	43.70	2	3,317	0.06%
2023/11/21	4	43.94	6	43.60	43.60	-2	3,334	-0.06%
2023/11/20	0	0.00	2	44.10	44.05	-2	3,340	-0.06%
2023/11/17	1.1	43.80	1	43.70	43.80	0.1	3,358	0.00%
2023/11/16	0	0.00	6	43.47	43.80	-6	3,373	-0.18%
2023/11/15	2	43.15	3	43.15	43.00	-1	3,371	-0.03%
2023/11/10	1	42.75	0	0.00	42.90	1	3,449	0.03%
2023/11/09	4	42.33	0	0.00	42.40	4	3,456	0.12%
2023/11/08	3	43.52	0	0.00	43.15	3	3,457	0.09%
2023/11/07	6.1	43.01	2	43.05	43.00	4.1	3,444	0.12%
2023/11/06	6.3	43.56	1	43.45	43.50	5.3	3,448	0.15%
2023/11/03	0	0.00	1	44.95	44.85	-1	3,442	-0.03%
2023/11/02	1	45.20	2	45.03	45.15	-1	3,480	-0.03%
2023/11/01	2	43.85	2	44.15	44.60	0	3,501	0.00%
2023/10/31	21	43.84	1	44.20	43.60	20	3,473	0.58%
2023/10/30	9	45.52	2	45.23	45.10	7	3,470	0.20%
2023/10/27	0.1	45.95	2	46.70	45.80	-1.9	3,464	-0.05%
2023/10/26	2	45.28	0	0.00	45.45	2	3,495	0.06%
2023/10/25	13	46.75	15	46.23	46.15	-2	3,467	-0.06%
2023/10/24	1	46.70	2.5	46.24	46.70	-1.5	3,475	-0.04%
2023/10/23	2	46.20	3	46.10	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	5	45.94	46.00	-5	3,539	-0.14%
2023/10/19	13	45.68	11	46.00	45.90	2	3,586	0.06%
2023/10/17	0	0.00	2	46.35	46.05	-2	3,611	-0.06%
2023/10/16	12	46.27	19	46.35	46.35	-7	3,738	-0.19%
2023/10/13	1	46.65	10	46.66	46.50	-9	3,861	-0.23%
2023/10/12	1	45.20	2	45.13	45.85	-1	3,963	-0.03%
2023/10/11	15	45.38	10	45.05	45.05	5	4,050	0.12%
2023/10/06	2	45.83	3	46.27	45.95	-1	4,134	-0.02%
2023/10/05	3	45.63	0	0.00	46.00	3	4,280	0.07%
2023/10/03	2	45.08	0	0.00	45.00	2	4,457	0.04%
2023/10/02	4	44.08	5	44.88	45.00	-1	4,520	-0.02%
2023/09/28	1	44.40	0	0.00	44.00	1	4,614	0.02%
2023/09/27	20	44.61	21	44.12	44.00	-1	4,641	-0.02%
2023/09/26	0	0.00	5	44.70	44.65	-5	4,648	-0.11%
2023/09/25	3	45.20	0	0.00	44.95	3	4,702	0.06%
2023/09/22	0	0.00	13	44.55	45.20	-13	4,714	-0.28%
2023/09/21	16	45.00	2	44.93	44.85	14	4,742	0.30%
2023/09/20	1	45.10	11	45.12	44.90	-10	4,817	-0.21%
2023/09/19	25	46.57	50	46.59	45.70	-25	4,900	-0.51%
2023/09/18	3	46.88	7.1	47.06	46.70	-4.1	4,853	-0.08%
2023/09/15	18	46.40	15	46.79	46.50	3	4,802	0.06%
2023/09/14	7	46.06	12	46.10	46.00	-5	4,750	-0.11%
2023/09/13	16	45.73	13	46.02	45.90	3	4,749	0.06%
2023/09/12	3	45.25	9	45.66	45.65	-6	4,776	-0.13%
2023/09/11	26	44.58	23	44.53	44.40	3	4,792	0.06%
2023/09/08	23	44.82	15	45.15	44.85	8	5,009	0.16%
2023/09/07	14.6	44.93	10	44.87	44.85	4.6	4,970	0.09%
2023/09/06	3.2	44.16	9	44.43	44.30	-5.8	4,892	-0.12%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/09/01	37	43.04	7	42.97	43.10	30	4,864	0.62%
2023/08/31	0	0.00	10	42.77	42.60	-10	4,871	-0.21%
2023/08/30	12	42.42	11	42.49	42.45	1	4,885	0.02%
2023/08/29	9	41.95	9	42.50	42.50	0	4,909	0.00%
2023/08/28	9	42.11	8	42.30	42.00	1	4,910	0.02%
2023/08/25	6	41.70	7	42.16	42.15	-1	4,910	-0.02%
2023/08/24	8	41.96	10	41.84	41.75	-2	4,913	-0.04%
2023/08/23	15	41.96	4	42.08	42.00	11	4,928	0.22%
2023/08/22	6.1	41.30	7	41.69	41.65	-1	4,921	-0.02%
2023/08/21	1	41.45	0	0.00	41.10	1	4,900	0.02%
2023/08/18	6	40.76	4	41.53	41.25	2	4,893	0.04%
2023/08/17	4	40.10	7	40.79	40.80	-3	4,877	-0.06%
2023/08/16	0	0.00	3	39.70	39.90	-3	4,857	-0.06%
2023/08/14	1	39.10	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0.1	40.10	0	0.00	39.95	0.1	4,795	0.00%
2023/08/10	1	40.10	3	40.10	40.00	-2	4,773	-0.04%
2023/08/09	10	40.87	1	40.50	40.45	9	4,724	0.19%
2023/08/08	0.4	41.66	2	42.05	41.50	-1.7	4,637	-0.04%
2023/08/07	0	42.30	6	42.35	42.30	-6	4,601	-0.13%
2023/08/04	1	42.30	1	42.15	42.70	0	4,583	0.00%
2023/08/02	7.1	42.02	8	42.23	42.45	-0.9	4,603	-0.02%
2023/08/01	7	42.78	0	0.00	43.05	7	4,540	0.15%
2023/07/31	7.1	42.77	6	42.55	42.50	1.1	4,534	0.02%
2023/07/27	0	0.00	2	43.63	43.60	-2	4,464	-0.04%
2023/07/26	2.1	42.90	6	42.73	42.75	-3.9	4,454	-0.09%
2023/07/25	6	43.28	7	43.49	43.55	-1	4,430	-0.02%
2023/07/24	13.1	43.05	4	43.25	43.05	9.1	4,423	0.21%
2023/07/21	12.2	44.53	3	44.55	44.40	9.2	4,421	0.21%
2023/07/20	2	45.63	1	45.70	45.60	1	4,426	0.02%
2023/07/19	20.2	46.54	9	45.99	45.60	11.2	4,456	0.25%
2023/07/18	5.3	48.40	10.1	48.61	48.60	-4.8	4,399	-0.11%
2023/07/17	13	48.78	15	48.78	48.90	-2	4,293	-0.05%
2023/07/14	10	47.95	4.3	48.29	48.45	5.7	4,239	0.13%
2023/07/13	11	47.85	9	47.51	47.35	2	4,166	0.05%
2023/07/12	5	47.86	4	47.98	48.10	1	4,123	0.02%
2023/07/11	13	48.01	3	47.57	47.80	10	4,014	0.25%
2023/07/10	0	0.00	16	47.06	47.30	-16	3,981	-0.40%
2023/07/07	15	46.60	4	46.40	46.70	11	3,963	0.28%
2023/07/06	17	47.76	12.1	47.54	47.75	4.9	3,922	0.13%
2023/07/04	4.2	46.78	0	0.00	46.75	4.2	3,838	0.11%
2023/07/03	7	47.56	11	47.47	47.30	-4	3,841	-0.10%
2023/06/30	1	47.30	11	47.12	47.30	-10	3,822	-0.26%
2023/06/29	4.3	47.10	3	46.80	46.95	1.3	3,842	0.03%
2023/06/28	5.4	47.27	6	47.20	47.20	-0.6	3,834	-0.02%
2023/06/27	15	47.04	21.2	47.32	46.60	-6.2	3,836	-0.16%
2023/06/26	2	46.00	1	46.25	46.15	1	3,751	0.03%
2023/06/21	0.9	46.14	0.5	46.15	46.15	0.4	3,831	0.01%
2023/06/20	2	46.17	8	46.11	45.95	-6	3,980	-0.15%
2023/06/19	0	46.30	5.3	46.34	46.25	-5.3	4,117	-0.13%
2023/06/16	4	46.41	14.1	46.60	46.65	-10.1	4,269	-0.24%
2023/06/15	11.2	46.35	2	46.25	46.40	9.2	4,270	0.22%
2023/06/14	27	46.15	11.5	46.11	46.30	15.5	4,244	0.37%
2023/06/13	1	44.45	2	44.55	44.50	-1	4,099	-0.02%
2023/06/12	4	44.15	1	44.10	43.85	3	4,195	0.07%
2023/06/09	0.9	44.08	7	43.92	43.90	-6.1	4,224	-0.15%
2023/06/08	6	44.48	4	44.15	44.05	2	4,254	0.05%
2023/06/07	1	44.70	4	44.98	45.20	-3	4,335	-0.07%
2023/06/06	3	45.27	0	0.00	45.20	3	4,371	0.07%
2023/06/05	1	45.45	2	45.40	45.40	-1	4,430	-0.02%
2023/06/02	1.4	44.93	0	0.00	44.75	1.4	4,433	0.03%
2023/06/01	10	44.65	4	44.66	44.65	6	4,454	0.13%
2023/05/31	3	44.92	1	44.85	44.95	2	4,466	0.04%
2023/05/30	0.3	44.70	0	0.00	44.95	0.3	4,461	0.01%
2023/05/29	0	0.00	1	44.80	44.80	-1	4,461	-0.02%
2023/05/26	1	44.30	1	44.45	44.05	0	4,455	0.00%
2023/05/25	2	43.98	1	43.95	44.05	1	4,447	0.02%
2023/05/24	2	43.75	0	0.00	44.00	2	4,492	0.04%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/19	6	43.50	0	0.00	43.20	6	4,523	0.13%
2023/05/16	0.1	42.90	1	42.85	42.80	-0.9	4,638	-0.02%
2023/05/11	1	42.05	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	2	42.40	42.60	-2	4,903	-0.04%
2023/05/08	2	43.95	0	0.00	43.80	2	4,988	0.04%
2023/05/05	2	44.03	38	44.06	43.95	-36	5,039	-0.71%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	43.85	44.00	-1	5,268	-0.02%
2023/04/28	3	43.37	9	43.50	43.20	-6	5,378	-0.11%
2023/04/27	13.2	42.66	2	43.20	43.20	11.2	5,360	0.21%
2023/04/26	7.1	42.44	25	42.36	42.50	-17.9	5,334	-0.34%
2023/04/25	2	43.38	1	42.65	42.55	1	5,320	0.02%
2023/04/24	5	43.88	17	43.91	43.55	-12	5,314	-0.23%
2023/04/21	23	44.97	16	44.17	44.10	7	5,301	0.13%
2023/04/20	3.2	45.40	101	45.40	45.15	-97.8	5,273	-1.86%	大賣/
2023/04/19	5.5	45.44	1	45.40	45.25	4.5	5,337	0.08%
2023/04/18	2	46.25	7	46.17	46.15	-5	5,261	-0.10%
2023/04/17	2	46.13	1	46.15	46.15	1	5,238	0.02%
2023/04/14	3	46.75	6	46.87	46.70	-3	5,182	-0.06%
2023/04/13	4.1	47.47	2	47.10	46.85	2.1	5,147	0.04%
2023/04/12	19	48.01	3	48.25	48.35	16	5,035	0.32%
2023/04/11	3	48.40	10	48.60	48.30	-7	4,993	-0.14%
2023/04/10	19	48.44	2	48.58	48.65	17	4,980	0.34%
2023/04/07	0	0.00	2	47.90	47.90	-2	4,918	-0.04%
2023/04/06	1	47.95	0	0.00	47.60	1	4,906	0.02%
2023/03/31	40	48.84	1	49.05	48.50	39	4,867	0.80%
2023/03/30	91	48.63	0	0.00	48.65	91	4,837	1.88%
2023/03/29	12	48.32	30	48.30	48.00	-18	4,819	-0.37%
2023/03/28	7	48.69	61	48.35	48.10	-54	4,807	-1.12%
2023/03/27	5	48.62	10	48.63	48.90	-5	4,706	-0.11%
2023/03/24	8.1	49.35	5	49.48	49.35	3.1	4,633	0.07%
2023/03/23	14.1	49.23	15	48.98	49.55	-0.9	4,531	-0.02%
2023/03/22	90	48.32	20	48.56	48.90	70	4,355	1.61%
2023/03/21	12	48.05	10.2	48.22	47.70	1.8	4,191	0.04%
2023/03/20	0	0.00	18	46.60	47.20	-18	4,007	-0.45%
2023/03/17	17	46.66	8	46.36	46.20	9	3,945	0.23%
2023/03/16	10	46.38	12	46.45	46.45	-2	3,860	-0.05%
2023/03/15	3	45.67	5	46.16	45.95	-2	3,782	-0.05%
2023/03/14	1	45.00	18	44.00	44.90	-17	3,738	-0.45%
2023/03/13	5	44.42	4	44.65	44.75	1	3,733	0.03%
2023/03/10	10	46.43	57	45.48	45.40	-47	3,731	-1.26%
2023/03/09	2	46.73	3	46.62	46.20	-1	3,782	-0.03%
2023/03/08	4	46.93	5	46.20	46.90	-1	3,772	-0.03%
2023/03/07	3	46.17	1	46.15	46.10	2	3,742	0.05%
2023/03/06	4	45.91	14	45.48	46.05	-10	3,738	-0.27%
2023/03/01	1	44.40	1	44.95	45.10	0	3,897	0.00%
2023/02/24	0.1	44.90	0	0.00	44.90	0.1	3,889	0.00%
2023/02/23	1	45.25	0	0.00	45.35	1	3,899	0.03%
2023/02/22	4	44.96	3	45.02	45.15	1	3,948	0.03%
2023/02/21	3	46.05	0	0.00	45.85	3	3,949	0.08%
2023/02/20	1	46.35	0	0.00	46.35	1	4,028	0.02%
2023/02/17	2.2	46.10	6	46.14	46.25	-3.8	4,126	-0.09%
2023/02/16	9	46.19	5	46.35	46.45	4	4,165	0.10%
2023/02/15	2	44.63	1	44.55	45.05	1	4,284	0.02%
2023/02/14	1	45.05	2	45.10	45.05	-1	4,354	-0.02%
2023/02/13	2	45.20	0	0.00	45.15	2	4,433	0.05%
2023/02/10	19	46.22	22.3	45.76	45.70	-3.2	4,528	-0.07%
2023/02/09	1	46.80	5	46.86	46.65	-4	4,594	-0.09%
2023/02/08	2.5	46.36	17	46.43	46.15	-14.5	4,578	-0.32%
2023/02/07	0.2	46.10	4.7	45.69	46.20	-4.5	4,562	-0.10%
2023/02/06	2	44.90	4	45.10	44.70	-2	4,616	-0.04%
2023/02/03	3.4	45.82	1.1	45.66	45.55	2.3	4,610	0.05%
2023/02/02	6.2	46.21	5.3	46.30	46.10	0.9	4,610	0.02%
2023/02/01	3	45.20	8	45.20	45.50	-5	4,585	-0.11%
2023/01/31	1	44.84	2	44.78	44.85	-1	4,618	-0.02%
2023/01/30	6.1	43.96	11	43.64	44.50	-5	4,570	-0.11%
2023/01/17	1	42.05	4	42.23	42.10	-3	4,472	-0.07%
2023/01/16	2	41.93	4	42.16	42.20	-2	4,562	-0.04%
2023/01/13	0	42.60	6	42.75	41.80	-6	4,593	-0.13%
2023/01/12	0	43.10	0	0.00	42.55	0	4,600	0.00%
2023/01/11	2	43.43	1	43.40	43.40	1	4,613	0.02%
2023/01/10	1	43.80	0	0.00	43.90	1	4,666	0.02%
2023/01/09	5	43.52	15	43.61	44.25	-10	4,683	-0.21%
2023/01/06	1	42.10	0	0.00	42.50	1	4,652	0.02%
2023/01/03	1	40.85	3	41.13	41.45	-2	4,896	-0.04%
2022/12/30	3	41.20	0	0.00	40.80	3	4,942	0.06%
2022/12/28	2	41.08	9	40.75	40.75	-7	5,203	-0.13%
2022/12/27	1	42.00	0	0.00	42.15	1	5,257	0.02%
2022/12/26	5	41.95	1	42.00	41.80	4	5,361	0.07%
2022/12/22	1	42.20	9	41.91	41.95	-8	5,563	-0.14%
2022/12/20	3.2	43.15	0	0.00	41.85	3.2	6,069	0.05%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/14	2	44.70	1	44.30	44.80	1	6,467	0.02%
2022/12/12	0.1	44.00	0	0.00	43.75	0.1	6,505	0.00%
2022/12/09	2	44.70	0	0.00	44.25	2	6,550	0.03%
2022/12/08	7	44.69	1	44.80	44.85	6	6,563	0.09%
2022/12/07	2.1	45.88	5	44.76	44.75	-2.9	6,595	-0.04%
2022/12/06	10	46.61	0	0.00	46.00	10	6,609	0.15%
2022/12/05	6	47.73	1	47.70	47.70	5	6,613	0.08%
2022/12/02	5	47.68	9	47.72	47.60	-4	6,622	-0.06%
2022/12/01	24	47.46	11	47.57	47.70	13	6,644	0.20%
2022/11/30	6	45.48	11	45.58	45.95	-5	6,594	-0.08%
2022/11/29	20	44.80	22	44.86	45.20	-2	6,728	-0.03%
2022/11/28	1	45.20	1	45.60	45.55	0	6,740	0.00%
2022/11/25	19	46.22	25	46.28	45.90	-6	6,802	-0.09%
2022/11/24	11	46.40	15	46.28	46.50	-4	6,820	-0.06%
2022/11/23	6	45.78	3	45.60	45.20	3	6,795	0.04%
2022/11/22	0	45.70	7	45.41	45.65	-7	6,842	-0.10%
2022/11/21	2	46.15	1	46.20	45.85	1	7,128	0.01%
2022/11/18	9	45.76	19	45.72	45.65	-10	7,432	-0.13%
2022/11/17	6.2	45.85	10	45.81	46.20	-3.8	7,423	-0.05%
2022/11/16	0	0.00	3	45.78	46.10	-3	7,464	-0.04%
2022/11/15	11	45.80	14.4	45.64	46.00	-3.4	7,430	-0.05%
2022/11/14	27	44.97	33	44.81	45.00	-6	7,468	-0.08%
2022/11/11	39	45.03	31	45.03	44.75	8	7,530	0.11%
2022/11/10	25	43.61	2	43.82	43.80	23	7,430	0.31%
2022/11/09	2	42.90	4.7	42.76	43.00	-2.7	7,527	-0.04%
2022/11/08	11	42.47	10.8	42.34	42.25	0.2	7,570	0.00%
2022/11/07	17	42.31	22	42.15	42.35	-5	7,805	-0.06%
2022/11/04	33	41.38	6	41.75	42.20	27	8,032	0.34%
2022/11/03	5	40.40	7	41.16	41.40	-2	8,027	-0.02%
2022/11/02	10	40.82	12	41.02	41.00	-2	8,098	-0.02%
2022/11/01	5	40.27	7	40.31	40.20	-2	8,034	-0.02%
2022/10/31	1	39.90	1	39.75	39.90	0	8,129	0.00%
2022/10/28	17	39.33	21	39.15	39.05	-4	8,131	-0.05%
2022/10/27	1	39.60	9.1	39.65	39.95	-8.1	8,121	-0.10%
2022/10/26	15	37.95	21	38.10	37.60	-6	8,063	-0.07%
2022/10/25	1.1	38.37	2	38.45	38.30	-1	8,072	-0.01%
2022/10/24	17	39.78	10	39.16	38.95	7	8,111	0.09%
2022/10/20	2.1	39.26	4	39.23	38.70	-1.9	8,089	-0.02%
2022/10/19	1.1	39.43	2	39.10	39.00	-0.9	8,105	-0.01%
2022/10/18	15.1	39.91	7	39.74	39.55	8.1	8,090	0.10%
2022/10/17	2.1	38.11	9.1	37.73	39.80	-7	8,162	-0.09%
2022/10/14	9	38.69	5.3	38.43	38.95	3.7	8,231	0.05%
2022/10/13	15.2	37.93	11	36.79	36.40	4.2	8,282	0.05%
2022/10/12	10.1	38.61	8	38.70	38.70	2.1	8,242	0.02%
2022/10/11	7.1	38.35	7	38.37	38.40	0.1	8,291	0.00%
2022/10/07	1.1	40.64	1	40.85	40.60	0.1	8,336	0.00%
2022/10/06	4	40.46	3	40.85	41.10	1	8,352	0.01%
2022/10/05	5	41.47	10	41.32	40.80	-5	8,345	-0.06%
2022/10/04	2	39.58	4	39.93	39.90	-2	8,311	-0.02%
2022/10/03	2.1	38.51	0	0.00	38.60	2.1	8,391	0.03%
2022/09/30	2.1	38.08	10.1	38.85	39.45	-8.1	8,407	-0.10%
2022/09/29	2.1	38.75	8	38.56	38.30	-5.9	8,428	-0.07%
2022/09/28	19.1	39.33	47	38.35	37.90	-27.9	8,439	-0.33%
2022/09/27	15	39.16	21.3	39.38	40.30	-6.3	8,331	-0.08%
2022/09/26	12.5	40.71	3	41.32	40.15	9.5	8,083	0.12%
2022/09/23	6.3	45.14	1.2	45.43	44.60	5.1	7,976	0.06%
2022/09/22	2.1	45.48	19.2	44.85	45.80	-17.1	7,992	-0.21%
2022/09/21	9.2	46.12	0	0.00	45.35	9.2	7,978	0.11%
2022/09/20	14.1	47.14	3	47.27	46.60	11.1	7,971	0.14%
2022/09/19	0	0.00	18	48.00	46.80	-18	8,015	-0.22%
2022/09/16	3.1	47.26	0	0.00	47.25	3.1	8,045	0.04%
2022/09/15	7	49.13	2	48.25	48.25	5	8,114	0.06%
2022/09/14	0	0.00	3	48.07	48.80	-3	8,186	-0.04%
2022/09/13	4	49.05	9	48.92	48.90	-5	8,228	-0.06%
2022/09/12	4.1	49.40	1.2	48.92	49.30	2.9	8,309	0.04%
2022/09/08	7	47.54	5	47.81	48.00	2	8,404	0.02%
2022/09/07	3	46.85	2	46.68	46.50	1	8,480	0.01%
2022/09/06	9	47.73	10	47.34	47.30	-1	8,494	-0.01%
2022/09/05	33.1	49.38	20	49.11	48.50	13.1	8,483	0.15%
2022/09/02	4	51.42	2	51.55	51.00	2	8,479	0.02%
2022/09/01	7	51.27	20	51.12	51.10	-13	8,484	-0.15%
2022/08/31	10	51.49	43	51.35	52.20	-33	8,464	-0.39%
2022/08/30	8	52.00	3.3	51.55	52.00	4.7	8,477	0.06%
2022/08/29	12	50.68	5	50.90	50.70	7	8,441	0.08%
2022/08/26	58	53.49	10	52.94	52.70	48	8,393	0.57%
2022/08/25	59	53.03	27	52.61	53.60	32	8,176	0.39%
2022/08/24	7	50.76	2	50.65	50.30	5	7,970	0.06%
2022/08/23	10	50.08	5	50.43	50.70	5	8,204	0.06%
2022/08/22	8	51.10	26	51.07	50.80	-18	8,484	-0.21%
2022/08/19	26	51.99	19	51.96	51.60	7	8,626	0.08%
2022/08/18	6.3	51.02	10	51.13	51.50	-3.7	8,886	-0.04%
2022/08/17	4	50.93	19	51.09	50.90	-15	8,984	-0.17%
2022/08/16	36	51.39	18	51.20	51.00	18	9,064	0.20%
2022/08/15	15	50.04	83	50.00	50.20	-68	8,954	-0.76%
2022/08/12	46.3	50.24	30	50.45	50.30	16.3	8,964	0.18%
2022/08/11	34	49.44	59	49.04	49.60	-25	8,792	-0.28%
2022/08/10	17	47.15	12	47.51	47.60	5	8,698	0.06%
2022/08/09	8	47.29	9	47.08	47.10	-1	8,845	-0.01%
2022/08/08	21.1	45.69	19	45.89	45.95	2.1	9,344	0.02%
2022/08/05	34	46.24	9.9	46.26	46.50	24.1	9,800	0.25%
2022/08/04	8	44.92	2	44.78	45.30	6	9,801	0.06%
2022/08/03	1	45.00	11	45.46	45.10	-10	9,954	-0.10%
2022/08/02	3.1	45.44	0	0.00	45.45	3.1	10,187	0.03%
2022/08/01	2.1	47.12	3	47.20	47.15	-0.9	10,426	-0.01%
2022/07/29	3	48.10	2	48.10	47.75	1	10,543	0.01%
2022/07/28	4	47.34	6	47.68	47.00	-2	10,780	-0.02%
2022/07/27	6.1	46.31	8	46.88	47.15	-1.9	10,957	-0.02%
2022/07/26	3.1	46.10	0	0.00	45.90	3.1	10,981	0.03%
2022/07/25	1	47.40	12	47.58	47.55	-11	11,009	-0.10%
2022/07/22	3	48.43	3	48.50	48.10	0	11,136	0.00%
2022/07/21	16	48.53	2	48.10	48.95	14	11,207	0.12%
2022/07/20	11.3	47.56	5	47.73	47.25	6.3	11,225	0.06%
2022/07/19	14	46.25	3	46.23	46.55	11	11,345	0.10%
2022/07/18	3.2	47.91	8.1	48.04	48.20	-4.9	11,402	-0.04%
2022/07/15	4	46.91	3	47.25	47.55	1	11,364	0.01%
2022/07/14	2.1	44.27	6	45.15	46.15	-3.9	11,335	-0.03%
2022/07/13	2	45.13	2	45.40	44.80	0	11,443	0.00%
2022/07/12	6	45.24	0	0.00	44.00	6	11,600	0.05%
2022/07/11	9	47.79	5	47.25	47.30	4	11,749	0.03%
2022/07/08	20	45.93	12	46.21	46.40	8	11,789	0.07%
2022/07/07	2	44.18	11	44.10	44.90	-9	11,800	-0.08%
2022/07/06	4.3	44.03	1	43.40	43.30	3.3	12,100	0.03%
2022/07/05	5	45.02	10	45.17	46.00	-5	12,371	-0.04%
2022/07/04	5	45.08	8	44.74	44.55	-3	12,364	-0.02%
2022/07/01	1.1	46.17	9	46.61	45.05	-7.9	12,365	-0.06%
2022/06/30	7	49.06	1	48.05	48.05	6	12,273	0.05%
2022/06/29	0	50.28	1	50.40	50.50	-1	12,324	-0.01%
2022/06/28	8.1	50.88	1	51.50	51.00	7.1	12,440	0.06%
2022/06/27	2	52.20	4.3	51.93	52.40	-2.3	12,592	-0.02%
2022/06/24	4	50.10	7	50.64	50.50	-3	12,776	-0.02%
2022/06/23	2.1	49.58	3	50.25	49.95	-0.9	13,229	-0.01%
2022/06/22	10.4	51.01	15	50.95	50.20	-4.6	14,000	-0.03%
2022/06/21	1	52.40	1	52.30	52.40	0	14,530	0.00%
2022/06/20	3.1	50.68	7	50.46	50.20	-3.9	14,839	-0.03%
2022/06/17	9	53.00	6	52.87	52.60	3	14,885	0.02%
2022/06/16	7	56.70	5.2	55.96	54.60	1.8	14,888	0.01%
2022/06/15	7.2	57.36	1	57.90	57.00	6.2	14,993	0.04%
2022/06/14	14	57.92	21	57.79	58.40	-7	15,309	-0.05%
2022/06/13	17	58.19	16.5	58.50	57.70	0.5	15,378	0.00%
2022/06/10	12	60.34	3	60.47	60.50	9	15,371	0.06%
2022/06/09	2	61.50	6	61.22	61.00	-4	15,626	-0.03%
2022/06/08	10	61.36	16	61.24	60.80	-6	15,664	-0.04%
2022/06/07	7	61.24	1	60.90	61.30	6	15,905	0.04%
2022/06/06	1	60.90	6	61.20	61.00	-5	16,035	-0.03%
2022/06/02	6	61.67	3	62.00	61.60	3	16,288	0.02%
2022/06/01	4.3	61.51	3	61.70	61.60	1.3	16,483	0.01%
2022/05/31	24	62.39	15	62.47	62.30	9	16,488	0.05%
2022/05/30	27.5	62.16	31	62.30	62.00	-3.5	16,441	-0.02%
2022/05/27	13	61.05	16	60.89	60.70	-3	16,268	-0.02%
2022/05/26	33	60.32	29	60.79	60.00	4	16,175	0.02%
2022/05/25	17.5	59.69	11	59.05	59.80	6.5	15,883	0.04%
2022/05/24	26	58.87	10	58.61	57.50	16	15,892	0.10%
2022/05/23	9	59.41	12	59.65	59.40	-3	15,785	-0.02%
2022/05/20	2	59.00	0	0.00	59.60	2	15,830	0.01%
2022/05/19	12	58.04	14	58.89	59.60	-2	15,801	-0.01%
2022/05/18	16	59.70	26	59.37	59.30	-10	15,781	-0.06%
2022/05/17	11	59.21	16	59.47	60.10	-5	15,738	-0.03%
2022/05/16	45.4	60.64	37	60.17	58.60	8.4	15,715	0.05%
2022/05/13	41	59.42	30.1	59.36	59.70	10.9	15,340	0.07%
2022/05/12	8	55.46	26	55.69	55.50	-18	15,166	-0.12%
2022/05/11	20	57.47	15	57.41	56.90	5	15,825	0.03%
2022/05/10	26	56.20	17	57.08	58.00	9	16,239	0.06%
2022/05/09	15	56.77	24	56.92	56.60	-9	16,322	-0.06%
2022/05/06	15.2	55.33	1	55.60	55.50	14.2	16,342	0.09%
2022/05/05	13	57.89	37	57.62	57.80	-24	16,717	-0.14%
2022/05/04	13.1	55.61	12	56.30	55.60	1.1	16,714	0.01%
2022/05/03	7	55.33	6	55.10	55.50	1	16,822	0.01%
2022/04/29	10	55.23	6	54.65	54.30	4	17,101	0.02%
2022/04/28	14	54.40	16	55.24	54.70	-2	17,318	-0.01%
2022/04/27	8.1	51.96	12	52.76	53.80	-3.9	17,354	-0.02%
2022/04/26	15.1	56.02	3	55.40	54.70	12.1	17,287	0.07%
2022/04/25	10.1	54.63	0	0.00	54.20	10.1	17,357	0.06%
2022/04/22	13	58.39	4	58.28	57.90	9	17,523	0.05%
2022/04/21	0	0.00	3	59.97	59.90	-3	17,766	-0.02%
2022/04/20	14.1	59.34	55	59.16	58.90	-40.9	18,011	-0.23%
2022/04/19	17.4	60.03	16	60.06	59.30	1.4	18,412	0.01%
2022/04/18	39	59.54	26	59.23	59.00	13	18,403	0.07%
2022/04/15	19.6	58.78	20	59.17	58.40	-0.4	18,432	0.00%
2022/04/14	28.2	61.92	4	61.58	60.80	24.2	18,655	0.13%
2022/04/13	18.1	62.11	17	62.03	62.40	1.1	18,634	0.01%
2022/04/12	15	62.11	11	62.12	60.90	4	18,821	0.02%
2022/04/11	18	64.03	5.2	66.66	62.60	12.8	18,728	0.07%
2022/04/08	7	67.93	4	68.03	68.00	3	18,893	0.02%
2022/04/07	9	68.93	13	68.41	68.00	-4	18,970	-0.02%
2022/04/06	2	68.30	1	68.50	69.40	1	19,232	0.01%
2022/04/01	16	67.82	3	68.00	69.00	13	19,662	0.07%
2022/03/31	9	69.17	3	69.17	68.90	6	19,841	0.03%
2022/03/30	8.1	70.22	5	70.06	69.80	3.1	19,946	0.02%
2022/03/29	24.1	70.03	17	70.64	70.00	7.1	20,416	0.03%
2022/03/28	47	69.14	14	69.01	70.50	33	20,327	0.16%
2022/03/25	132.2	71.93	48	71.96	71.10	84.2	20,092	0.42%	大買/
2022/03/24	75.1	76.99	11	76.52	76.30	64.1	19,374	0.33%
2022/03/23	39.1	78.33	63	78.60	79.00	-23.9	19,064	-0.13%
2022/03/22	5	76.80	11	76.86	77.20	-6	19,631	-0.03%
2022/03/21	6	75.98	13	76.33	75.80	-7	19,753	-0.04%
2022/03/18	9	75.16	17	75.10	75.30	-8	20,122	-0.04%
2022/03/17	31	73.78	23	73.91	74.90	8	20,327	0.04%
2022/03/16	1	71.20	7	71.04	70.40	-6	20,662	-0.03%
2022/03/15	8	71.08	6	70.47	70.20	2	21,408	0.01%
2022/03/14	11	72.92	15	73.09	72.50	-4	23,269	-0.02%
2022/03/11	1	71.10	2	70.40	71.40	-1	23,531	0.00%
2022/03/10	37	72.09	21	72.40	71.70	16	24,096	0.07%
2022/03/09	9	68.78	2	69.25	68.60	7	24,579	0.03%
2022/03/08	24.1	70.41	20.1	69.25	68.10	4	25,744	0.02%
2022/03/07	16	72.54	7	72.76	72.00	9	27,870	0.03%
2022/03/04	5	76.56	6	76.75	76.50	-1	30,560	0.00%
2022/03/03	22	77.62	17	77.51	77.40	5	32,162	0.02%
2022/03/02	8	75.84	8	75.75	76.30	0	33,425	0.00%
2022/03/01	14	73.74	24	73.85	75.20	-10	35,505	-0.03%
2022/02/25	20	72.40	8.6	72.64	72.40	11.4	37,159	0.03%
2022/02/24	26.2	73.14	1	74.70	71.50	25.2	37,706	0.07%
2022/02/23	7	75.46	1	75.80	75.80	6	38,556	0.02%
2022/02/22	14.3	75.22	18	74.70	74.90	-3.7	38,753	-0.01%
2022/02/21	13	77.58	1	77.40	77.30	12	38,827	0.03%
2022/02/18	3	76.97	14	76.34	78.30	-11	39,120	-0.03%
2022/02/17	15.1	77.30	15	77.40	77.00	0.1	39,815	0.00%
2022/02/16	10	79.11	9.1	78.43	78.10	0.9	39,830	0.00%
2022/02/15	16.1	78.53	14	78.54	77.80	2.1	40,095	0.01%
2022/02/14	22	78.25	33	78.15	77.80	-11	40,215	-0.03%
2022/02/11	54.1	79.41	45.7	79.84	79.70	8.4	40,771	0.02%
2022/02/10	28.1	77.34	42	77.00	78.10	-13.9	40,750	-0.03%
2022/02/09	21	74.70	19	75.16	74.70	2	40,664	0.00%
2022/02/08	19	72.66	34	73.52	73.00	-15	41,039	-0.04%
2022/02/07	58.1	72.80	17	72.36	73.40	41.1	40,868	0.10%
2022/01/26	18	75.25	20	76.01	76.80	-2	40,695	0.00%
2022/01/25	19.1	75.75	18.1	75.92	75.40	1.1	41,051	0.00%
2022/01/24	12.1	74.78	30	73.80	75.30	-17.9	41,508	-0.04%
2022/01/21	35.1	74.55	21	74.75	73.10	14.1	41,929	0.03%
2022/01/20	14	76.69	5	76.58	77.60	9	41,885	0.02%
2022/01/19	9	77.38	19	77.09	77.10	-10	41,826	-0.02%
2022/01/18	17	79.40	12	79.83	78.60	5	41,937	0.01%
2022/01/17	23	79.20	17	79.34	79.30	6	41,950	0.01%
2022/01/14	37.1	77.35	11	77.74	78.10	26.1	42,033	0.06%
2022/01/13	15	79.79	21	79.89	79.60	-6	42,427	-0.01%
2022/01/12	33.1	79.93	15	80.91	78.20	18.1	42,420	0.04%
2022/01/11	9.4	79.32	15	79.89	78.30	-5.6	42,167	-0.01%
2022/01/10	8.3	78.83	17.4	79.47	80.00	-9.1	42,243	-0.02%
2022/01/07	33	79.35	11.5	79.67	78.50	21.5	42,337	0.05%
2022/01/06	18	82.16	19.4	82.17	82.90	-1.4	41,989	0.00%
2022/01/05	21.1	83.48	8	83.89	82.50	13.1	42,144	0.03%
2022/01/04	27.1	85.08	30.7	85.37	85.50	-3.6	42,220	-0.01%
2022/01/03	47	86.54	27	86.32	84.80	20	42,114	0.05%
2021/12/30	8	85.26	21.2	85.51	85.50	-13.2	42,011	-0.03%
2021/12/29	12	84.97	26	85.53	85.00	-14	42,044	-0.03%
2021/12/28	51.4	85.28	14	85.14	84.20	37.4	41,934	0.09%
2021/12/27	18	84.40	24	84.38	84.70	-6	41,756	-0.01%
2021/12/24	27	83.49	27	83.18	82.50	0	41,692	0.00%
2021/12/23	81.1	84.31	68.2	83.98	83.20	12.9	41,679	0.03%
2021/12/22	3	81.97	6	81.88	81.00	-3	41,410	-0.01%
2021/12/21	23	81.08	12	81.35	81.20	11	41,428	0.03%
2021/12/20	12	82.68	3	82.70	82.20	9	41,361	0.02%
2021/12/17	20.5	82.61	9	83.06	82.40	11.5	41,536	0.03%
2021/12/16	59.2	84.99	47	85.13	84.50	12.2	41,773	0.03%
2021/12/15	16.5	81.71	13.5	81.93	81.80	3	41,044	0.01%
2021/12/14	42.3	80.75	69	81.23	81.60	-26.8	41,013	-0.07%
2021/12/13	58	83.48	20.3	83.23	82.80	37.7	40,747	0.09%
2021/12/10	46	84.92	50	85.24	84.90	-4	40,474	-0.01%
2021/12/09	68	86.98	64	86.07	84.60	4	39,901	0.01%
2021/12/08	118	87.68	163.9	88.09	88.40	-45.9	39,235	-0.12%	大買/大賣/
2021/12/07	34	83.81	46.2	83.50	84.30	-12.2	37,600	-0.03%
2021/12/06	32.2	84.19	17.5	84.01	83.30	14.7	37,365	0.04%
2021/12/03	57	86.38	46.1	85.96	86.50	10.9	37,287	0.03%
2021/12/02	112.5	86.30	83.5	86.21	85.40	29	37,252	0.08%	大買/
2021/12/01	118	85.45	154.1	85.78	86.70	-36.1	36,316	-0.10%	大買/大賣/
2021/11/30	271.9	85.56	244.9	84.98	81.80	27	34,565	0.08%	大買/大賣/
2021/11/29	72	79.79	145.5	80.94	84.90	-73.5	32,731	-0.22%	大賣/
2021/11/26	86.2	77.71	99.2	77.38	77.20	-13	31,324	-0.04%
2021/11/25	247.2	77.11	218	77.62	79.70	29.2	30,253	0.10%	大買/大賣/
2021/11/24	45.6	75.97	118.3	76.22	76.40	-72.7	28,302	-0.26%	大賣/
2021/11/23	32.2	70.36	20	69.77	69.50	12.2	27,223	0.04%
2021/11/22	94.4	70.51	152.2	70.19	71.20	-57.9	27,501	-0.21%	大賣/
2021/11/19	42	67.90	51	67.89	67.30	-9	27,702	-0.03%
2021/11/18	14	67.99	8	68.25	67.70	6	27,758	0.02%
2021/11/17	63	68.39	43.4	68.82	68.90	19.6	27,904	0.07%
2021/11/16	81.1	68.96	52	69.46	68.20	29.1	27,849	0.10%
2021/11/15	6	67.77	16	67.84	67.40	-10	27,355	-0.04%
2021/11/12	78.5	67.53	30	67.15	66.80	48.5	27,411	0.18%
2021/11/11	46.5	68.97	33	68.55	68.60	13.5	27,191	0.05%
2021/11/10	70	69.67	62.2	70.05	69.60	7.8	27,049	0.03%
2021/11/09	12	68.52	35.8	68.92	68.30	-23.8	26,377	-0.09%
2021/11/08	28	67.30	13	67.67	66.60	15	25,834	0.06%
2021/11/05	18	66.93	36	67.55	66.30	-18	25,599	-0.07%
2021/11/04	14	64.49	12	64.57	64.70	2	25,211	0.01%
2021/11/03	22	64.09	10	64.29	64.10	12	25,388	0.05%
2021/11/02	32.1	66.36	37	66.63	65.50	-4.9	25,396	-0.02%
2021/11/01	42.7	66.90	36.1	67.38	68.00	6.6	25,138	0.03%
2021/10/29	25.5	64.23	36	63.88	64.20	-10.5	24,825	-0.04%
2021/10/28	25	62.98	21	62.80	61.60	4	24,286	0.02%
2021/10/27	7.2	61.74	7	62.00	62.10	0.2	24,335	0.00%
2021/10/26	25	61.87	100	61.77	61.20	-75	24,811	-0.30%
2021/10/25	15.5	61.16	4	61.35	61.60	11.5	25,087	0.05%
2021/10/22	25.6	61.71	21.1	62.11	62.00	4.5	25,756	0.02%
2021/10/21	27	61.41	29.6	62.20	60.50	-2.6	26,940	-0.01%
2021/10/20	8.1	58.59	16	58.68	58.30	-7.9	27,151	-0.03%
2021/10/19	87.1	58.20	9	57.23	57.10	78.1	27,572	0.28%
2021/10/18	9	57.55	4	57.30	56.80	5	28,329	0.02%
2021/10/15	10	58.32	15	58.09	58.80	-5	28,865	-0.02%
2021/10/14	8	56.06	3	55.13	55.10	5	29,007	0.02%
2021/10/13	14	56.08	12	56.20	54.90	2	29,386	0.01%
2021/10/12	44	59.23	13	59.18	57.70	31	29,393	0.11%
2021/10/08	10.1	60.92	7	61.37	61.30	3.1	29,452	0.01%
2021/10/07	17.3	61.06	21	61.77	62.10	-3.7	29,875	-0.01%
2021/10/06	8	59.60	4	58.50	58.50	4	31,380	0.01%
2021/10/05	19	58.90	19	59.43	60.40	0	32,249	0.00%
2021/10/04	16	60.66	15	59.52	58.20	1	32,428	0.00%
2021/10/01	35.2	61.64	35.4	60.83	60.50	-0.2	33,205	0.00%
2021/09/30	6.1	63.18	11	63.04	63.60	-4.9	34,625	-0.01%
2021/09/29	42.3	64.23	35	63.38	63.20	7.3	34,630	0.02%
2021/09/28	13.1	67.49	9.7	67.72	67.10	3.4	34,636	0.01%
2021/09/27	18	68.88	44.3	68.43	68.10	-26.3	34,805	-0.08%
2021/09/24	29	69.62	22	69.91	69.00	7	35,209	0.02%
2021/09/23	40.3	70.00	43	70.37	69.60	-2.7	35,387	-0.01%
2021/09/22	17	68.91	25	69.23	69.30	-8	35,842	-0.02%
2021/09/17	40	68.18	25	68.54	69.40	15	36,073	0.04%
2021/09/16	6	68.78	12	68.87	69.00	-6	36,748	-0.02%
2021/09/15	4	66.88	11	67.24	67.10	-7	37,667	-0.02%
2021/09/14	3	68.23	7	68.34	68.10	-4	39,322	-0.01%
2021/09/13	10.4	68.88	1	68.50	68.30	9.4	40,604	0.02%
2021/09/10	20	67.52	24	68.10	69.30	-4	41,229	-0.01%
2021/09/09	11	66.78	5	67.00	67.00	6	43,160	0.01%
2021/09/08	25.2	66.33	13	65.58	65.00	12.2	43,523	0.03%
2021/09/07	49	69.50	22	69.37	68.60	27	43,238	0.06%
2021/09/06	17	70.91	7	70.86	70.60	10	42,950	0.02%
2021/09/03	14	69.96	57	70.88	72.00	-43	42,853	-0.10%
2021/09/02	66	71.57	62	72.20	68.80	4	43,072	0.01%
2021/09/01	13	69.87	15.4	70.19	70.70	-2.4	42,978	-0.01%
2021/08/31	12	69.83	28	70.30	70.40	-16	43,744	-0.04%
2021/08/30	11.7	69.83	17	69.98	69.60	-5.3	43,580	-0.01%
2021/08/27	39	69.95	46	69.71	68.70	-7	43,718	-0.02%
2021/08/26	37	69.73	32.4	69.83	70.20	4.6	43,464	0.01%
2021/08/25	46.4	68.79	47.1	68.73	68.70	-0.7	42,798	0.00%
2021/08/24	11	65.34	7	65.59	64.60	4	41,825	0.01%
2021/08/23	15.1	64.48	23.1	64.45	64.90	-8	41,991	-0.02%
2021/08/20	9.1	61.82	12	62.46	62.00	-2.9	42,002	-0.01%
2021/08/19	7	60.54	20	61.22	60.00	-13	42,029	-0.03%
2021/08/18	17.5	58.55	35	57.80	60.30	-17.5	42,809	-0.04%
2021/08/17	24	59.04	32	58.85	56.00	-8	42,930	-0.02%
2021/08/16	13	59.59	11	59.65	59.20	2	42,830	0.00%
2021/08/13	14	62.34	13	60.57	59.80	1	42,736	0.00%
2021/08/12	8	62.03	8	62.48	63.00	0	42,761	0.00%
2021/08/11	21	62.12	27	62.72	63.00	-6	42,854	-0.01%
2021/08/10	13	63.58	7	63.64	62.70	6	42,903	0.01%
2021/08/09	20.3	66.24	7.7	67.12	65.50	12.6	43,104	0.03%
2021/08/06	46.2	69.94	21.2	69.87	69.30	25	43,250	0.06%
2021/08/05	12.2	71.37	70	71.50	71.60	-57.8	43,441	-0.13%
2021/08/04	27.5	71.28	38	71.20	69.70	-10.5	43,842	-0.02%
2021/08/03	16	69.33	10	69.35	69.00	6	43,935	0.01%
2021/08/02	21	69.23	4.4	68.75	68.70	16.6	44,212	0.04%
2021/07/30	49	71.12	20	71.61	69.80	29	44,358	0.07%
2021/07/29	17.1	69.26	62	69.82	71.80	-44.9	44,148	-0.10%
2021/07/28	81.2	67.65	45.2	66.45	67.60	36	44,340	0.08%
2021/07/27	112	72.95	96	73.09	71.70	16	44,608	0.04%	大買/
2021/07/26	56	70.71	73.1	71.36	71.20	-17.1	43,726	-0.04%
2021/07/23	79	69.49	38	68.94	67.90	41	43,313	0.09%
2021/07/22	57	69.33	63	69.64	69.30	-6	43,250	-0.01%
2021/07/21	25	67.22	36	67.04	66.40	-11	43,084	-0.03%
2021/07/20	49	65.87	36	65.26	65.10	13	44,059	0.03%
2021/07/19	16	67.02	33	67.18	67.10	-17	45,994	-0.04%
2021/07/16	24	65.15	19	65.42	65.10	5	47,289	0.01%
2021/07/15	31.2	65.61	28.3	65.65	65.50	2.9	50,274	0.01%
2021/07/14	63	67.55	42	67.11	66.50	21	51,027	0.04%
2021/07/13	102.3	69.20	238.6	70.20	67.10	-136.3	50,995	-0.27%	大買/大賣/鉅額交易
2021/07/12	55.5	66.21	53	66.49	67.70	2.5	49,305	0.01%
2021/07/09	14	64.36	20	64.02	63.90	-6	48,631	-0.01%
2021/07/08	57	65.19	27	65.16	64.20	30	49,415	0.06%
2021/07/07	51.5	63.83	138.3	64.64	65.70	-86.8	49,823	-0.17%	大賣/
2021/07/06	31	61.42	12	60.93	60.70	19	49,067	0.04%
2021/07/05	55.3	62.15	24.1	62.27	62.00	31.2	50,883	0.06%
2021/07/02	25	59.80	12	60.23	61.30	13	51,926	0.03%
2021/07/01	31.5	59.17	40	59.51	58.80	-8.5	52,148	-0.02%
2021/06/30	28	61.83	14	61.47	61.10	14	51,772	0.03%
2021/06/29	36.2	62.47	43.5	62.87	62.00	-7.3	51,477	-0.01%
2021/06/28	18	61.28	38	61.02	61.00	-20	50,641	-0.04%
2021/06/25	33	62.15	35	61.69	60.90	-2	50,287	0.00%
2021/06/24	38	63.09	223	63.13	62.80	-185	49,465	-0.37%	大賣/鉅額交易
2021/06/23	245	63.87	129.1	62.20	64.50	115.9	48,366	0.24%	大買/大賣/鉅額交易
2021/06/22	66	60.59	147.1	60.60	59.60	-81.1	46,598	-0.17%	大賣/
2021/06/21	54	58.42	45	58.70	59.20	9	45,198	0.02%
2021/06/18	139	59.05	117	59.36	58.00	22	44,400	0.05%	大買/大賣/
2021/06/17	21	54.39	141	55.28	56.50	-120	42,212	-0.28%	大賣/鉅額交易
2021/06/16	20.3	53.93	31	53.78	53.20	-10.7	41,615	-0.03%
2021/06/15	60.1	53.90	13	54.79	54.50	47.1	41,494	0.11%
2021/06/11	24.3	54.80	14	53.84	53.70	10.3	41,405	0.02%
2021/06/10	71	55.66	47	55.85	55.10	24	41,386	0.06%
2021/06/09	94	54.55	171.1	54.74	54.50	-77.1	40,538	-0.19%	大賣/
2021/06/08	106	53.61	104	54.30	53.40	2	39,603	0.01%	大買/大賣/
2021/06/07	67	52.10	14	51.97	52.30	53	38,610	0.14%
2021/06/04	36	52.46	21	52.24	51.50	15	38,533	0.04%
2021/06/03	29	51.92	41	52.18	52.70	-12	38,248	-0.03%
2021/06/02	19	51.54	32	51.58	50.70	-13	37,984	-0.03%
2021/06/01	43	52.00	28	51.99	51.60	15	37,889	0.04%
2021/05/28	34	51.22	35	51.46	50.80	-1	37,541	0.00%
2021/05/27	43	50.06	23	50.40	50.00	20	37,595	0.05%
2021/05/26	63.1	51.05	70	50.10	49.65	-6.9	38,069	-0.02%
2021/05/25	17	47.94	41	49.09	49.35	-24	37,991	-0.06%
2021/05/24	12	44.16	10	43.91	44.90	2	37,818	0.01%
2021/05/21	2	43.63	37	43.69	44.10	-35	37,958	-0.09%
2021/05/20	36	43.59	23	43.57	42.90	13	38,330	0.03%
2021/05/19	45	45.07	16	44.79	45.55	29	38,318	0.08%
2021/05/18	25	43.83	46	44.53	45.15	-21	38,251	-0.05%
2021/05/17	25	42.47	56	43.84	41.35	-31	38,136	-0.08%
2021/05/14	47.1	46.26	33	45.17	44.45	14.1	37,652	0.04%
2021/05/13	40.1	45.84	51	45.56	46.10	-10.9	37,223	-0.03%
2021/05/12	47	46.36	58	46.26	45.20	-11	36,716	-0.03%
2021/05/11	33	48.73	37	48.61	48.10	-4	35,969	-0.01%
2021/05/10	57	52.03	12	52.21	51.50	45	35,516	0.13%
2021/05/07	25	53.58	42	53.50	54.70	-17	35,156	-0.05%
2021/05/06	32	52.05	41	52.78	51.20	-9	34,824	-0.03%
2021/05/05	53.1	53.00	32	53.65	51.80	21.1	34,990	0.06%
2021/05/04	83	54.71	45	53.65	55.20	38	34,372	0.11%
2021/05/03	53	56.95	23	57.40	54.90	30	33,362	0.09%
2021/04/29	13	57.63	37	57.62	58.00	-24	32,885	-0.07%
2021/04/28	43	57.59	36	57.77	56.90	7	32,626	0.02%
2021/04/27	83	56.52	40	57.07	56.10	43	32,409	0.13%
2021/04/26	111	60.12	93.6	59.79	58.80	17.4	31,778	0.05%	大買/
2021/04/23	78	57.35	133.1	57.62	58.30	-55.1	30,344	-0.18%	大賣/
2021/04/22	263	56.40	178	56.49	53.00	85	29,151	0.29%	大買/大賣/
2021/04/21	171	56.52	270	56.88	56.40	-99	27,746	-0.36%	大買/大賣/
2021/04/20	49	50.20	67.1	51.59	52.90	-18.1	24,892	-0.07%
2021/04/19	92	48.04	116	48.22	48.15	-24	23,884	-0.10%	大賣/
2021/04/16	17	46.39	8	46.60	46.15	9	23,470	0.04%
2021/04/15	29	46.37	12	46.27	46.50	17	23,342	0.07%
2021/04/14	148	47.12	118	47.16	46.55	30	23,124	0.13%	大買/大賣/
2021/04/13	105	50.70	72	50.46	48.20	33	22,165	0.15%	大買/
2021/04/12	28	49.49	65.8	49.74	48.60	-37.8	20,842	-0.18%
2021/04/09	112	49.13	142.5	49.02	48.55	-30.5	20,153	-0.15%	大買/大賣/
2021/04/08	58	45.94	281	46.44	48.00	-223	18,280	-1.22%	大賣/鉅額交易
2021/04/07	32	43.42	30.2	43.41	43.65	1.8	17,193	0.01%
2021/04/06	16	41.62	16	41.78	42.45	0	17,560	0.00%
2021/04/01	24	41.85	8	41.78	41.75	16	17,712	0.09%
2021/03/31	21	41.46	23	41.44	42.20	-2	17,669	-0.01%
2021/03/30	6	41.28	0.3	41.40	41.25	5.7	17,764	0.03%
2021/03/29	13	41.30	26	41.52	41.60	-13	18,033	-0.07%
2021/03/26	17	40.99	4	41.04	41.15	13	18,784	0.07%
2021/03/25	4	41.24	2	41.23	41.05	2	18,873	0.01%
2021/03/24	14	41.06	10	41.08	41.00	4	19,006	0.02%
2021/03/23	10	41.65	23	41.20	41.15	-13	19,321	-0.07%
2021/03/22	20	41.53	24	41.64	41.60	-4	19,501	-0.02%
2021/03/19	18	41.45	14	41.53	41.55	4	19,841	0.02%
2021/03/18	35	42.69	9	42.81	42.20	26	20,037	0.13%
2021/03/17	19	43.06	9	42.93	43.00	10	20,750	0.05%
2021/03/16	60	42.60	56	42.89	43.30	4	21,165	0.02%
2021/03/15	7.3	41.37	12	41.53	41.55	-4.7	23,087	-0.02%
2021/03/12	1	41.05	5	41.10	41.25	-4	24,180	-0.02%
2021/03/11	9	40.87	22	40.87	41.15	-13	25,079	-0.05%
2021/03/10	22.2	40.39	1	41.35	40.30	21.2	27,227	0.08%
2021/03/09	30	40.76	38	40.74	40.80	-8	28,202	-0.03%
2021/03/08	10	41.94	14	42.44	41.60	-4	28,620	-0.01%
2021/03/05	34.3	40.99	9	41.36	40.85	25.3	29,173	0.09%
2021/03/04	7	42.27	7	42.32	42.00	0	29,757	0.00%
2021/03/03	33	42.33	4	42.79	42.45	29	29,771	0.10%
2021/03/02	20	44.94	11	44.78	43.20	9	29,757	0.03%
2021/02/26	104	45.37	19	45.44	44.80	85	29,441	0.29%	大買/
2021/02/25	69	45.60	163.6	45.69	46.50	-94.6	28,947	-0.33%	大賣/
2021/02/24	31	43.30	27	43.97	42.90	4	28,334	0.01%
2021/02/23	45	43.83	25	43.83	43.40	20	28,170	0.07%
2021/02/22	25	43.67	28	43.86	43.50	-3	27,996	-0.01%
2021/02/19	23.3	42.92	34	42.95	43.25	-10.7	27,507	-0.04%
2021/02/18	4	42.18	12	41.97	42.45	-8	27,405	-0.03%
2021/02/17	9	40.46	8	40.86	40.90	1	27,170	0.00%
2021/02/05	4	38.80	9	38.74	38.65	-5	26,937	-0.02%
2021/02/03	1	39.90	5	39.85	39.40	-4	26,883	-0.01%
2021/02/02	7	39.66	6	39.70	39.70	1	26,830	0.00%
2021/02/01	3	39.03	7	38.68	39.00	-4	26,794	-0.01%
2021/01/29	8	40.51	3	39.60	40.00	5	26,700	0.02%
2021/01/28	15	40.95	8	41.12	41.00	7	26,567	0.03%
2021/01/27	26	41.63	9	41.57	41.45	17	26,466	0.06%
2021/01/26	4	40.28	4	39.84	40.20	0	25,920	0.00%
2021/01/25	22	40.32	7	40.39	40.40	15	25,874	0.06%
2021/01/22	14	40.04	10	39.71	40.45	4	25,767	0.02%
2021/01/21	12	39.86	22	38.63	38.35	-10	25,526	-0.04%
2021/01/20	21	40.61	5	40.00	39.20	16	25,271	0.06%
2021/01/19	7	43.39	10	43.33	42.95	-3	24,844	-0.01%
2021/01/18	28	43.39	12	42.90	43.45	16	24,675	0.06%
2021/01/15	104	44.32	82	44.61	43.85	22	24,390	0.09%	大買/
2021/01/14	28	43.61	14.2	43.64	43.35	13.8	23,214	0.06%
2021/01/13	22	43.05	20	43.01	43.20	2	22,781	0.01%
2021/01/12	11	42.17	12	42.43	41.90	-1	22,334	0.00%
2021/01/11	76	42.84	50	42.69	42.95	26	22,159	0.12%
2021/01/08	10	42.39	21	42.07	42.00	-11	22,102	-0.05%
2021/01/07	19	42.27	18	42.37	42.00	1	22,321	0.00%
2021/01/06	22	42.00	12	42.60	41.55	10	22,178	0.05%
2021/01/05	39	41.91	33.1	42.13	42.25	5.9	21,936	0.03%
2021/01/04	49.5	42.11	20	42.40	41.80	29.5	21,825	0.14%
2020/12/31	9.1	43.17	7	42.98	42.80	2.1	21,588	0.01%
2020/12/30	21	44.10	20	43.85	43.65	1	21,398	0.00%
2020/12/29	55	43.98	85.2	44.07	43.90	-30.2	21,047	-0.14%
2020/12/28	28	41.33	35	41.84	42.65	-7	20,134	-0.03%
2020/12/25	21	42.09	9	42.21	41.70	12	19,751	0.06%
2020/12/24	39	42.32	14	42.56	42.20	25	19,574	0.13%
2020/12/23	17	42.64	29	42.76	42.60	-12	19,383	-0.06%
2020/12/22	57	42.46	38	43.15	41.80	19	19,094	0.10%
2020/12/21	14	40.96	11	40.88	41.50	3	18,269	0.02%
2020/12/18	2	41.33	6	41.16	41.10	-4	18,105	-0.02%
2020/12/17	19	41.71	9	41.19	41.10	10	17,956	0.06%
2020/12/16	80	42.61	75.3	42.57	42.50	4.7	17,643	0.03%
2020/12/15	94	43.61	85	41.83	41.60	9	17,424	0.05%
2020/12/14	19	43.68	20	43.67	43.40	-1	17,103	-0.01%
2020/12/11	108	44.90	83	44.11	44.25	25	16,861	0.15%	大買/
2020/12/10	119	44.82	98	44.25	44.05	21	15,993	0.13%	大買/
2020/12/09	186	46.84	184.5	46.94	45.70	1.5	15,207	0.01%	大買/大賣/
2020/12/08	49.5	45.32	39	45.41	45.70	10.5	13,020	0.08%
2020/12/07	101	44.19	115.7	43.41	43.05	-14.7	11,934	-0.12%	大買/大賣/
2020/12/04	353	43.41	339	44.04	44.30	14	11,044	0.13%	大買/大賣/
2020/12/03	40	41.10	167	41.70	42.55	-127	8,896	-1.43%	大賣/鉅額交易
2020/12/02	36	39.09	65	39.24	38.70	-29	8,094	-0.36%
2020/12/01	34.4	38.52	66.2	38.76	38.70	-31.8	7,662	-0.42%
2020/11/30	25	38.71	74	38.43	37.75	-49	7,067	-0.69%
2020/11/27	27	36.12	0	0.00	36.20	27	6,504	0.42%
2020/11/26	15	36.33	44.2	36.19	36.25	-29.2	6,560	-0.44%
2020/11/25	2	34.83	19	35.20	35.25	-17	6,471	-0.26%
2020/11/24	4.5	35.79	17.3	36.17	35.40	-12.8	6,440	-0.20%
2020/11/23	19.2	35.30	14	35.55	35.95	5.2	6,216	0.08%
2020/11/20	0	0.00	4	34.19	34.35	-4	5,793	-0.07%
2020/11/19	10	33.90	15	34.03	33.85	-5	5,733	-0.09%
2020/11/18	8	33.49	2	33.50	33.40	6	5,645	0.11%
2020/11/17	3	33.30	7	33.76	33.50	-4	5,675	-0.07%
2020/11/16	0	0.00	1	33.00	33.15	-1	5,760	-0.02%
2020/11/13	1	32.80	0	0.00	32.80	1	5,827	0.02%
2020/11/12	11	32.91	0	0.00	32.55	11	6,027	0.18%
2020/11/11	0	0.00	14	32.99	32.85	-14	6,233	-0.22%
2020/11/10	1	32.40	1	32.60	32.55	0	6,234	0.00%
2020/11/09	32	32.62	0	0.00	32.55	32	6,280	0.51%
2020/11/06	23	32.79	10	32.95	32.40	13	6,308	0.21%
2020/11/05	0	0.00	1	32.90	32.70	-1	6,374	-0.02%
2020/11/04	2	32.80	1	32.65	32.60	1	6,454	0.02%
2020/11/03	10	32.70	0	0.00	32.90	10	6,647	0.15%
2020/11/02	3	32.50	6	31.82	32.50	-3	6,846	-0.04%
2020/10/30	4	31.81	6	31.74	31.65	-2	6,946	-0.03%
2020/10/29	6	32.04	5	32.12	32.35	1	7,069	0.01%
2020/10/28	51	32.99	2	33.00	32.85	49	7,182	0.68%
2020/10/27	0	0.00	1	33.30	33.40	-1	7,980	-0.01%
2020/10/26	13	33.63	64	33.65	33.55	-51	8,108	-0.63%
2020/10/23	13	33.98	1	33.90	33.90	12	8,170	0.15%
2020/10/22	4	34.80	1	34.30	34.20	3	8,650	0.03%
2020/10/20	0	0.00	2	34.35	34.10	-2	8,904	-0.02%
2020/10/19	3	34.53	0	0.00	34.50	3	8,956	0.03%
2020/10/16	14	35.00	0	0.00	34.50	14	8,991	0.16%
2020/10/15	20	35.56	15	35.49	35.60	5	8,927	0.06%
2020/10/14	0.6	34.20	0.2	34.20	34.25	0.4	8,613	0.00%
2020/10/12	6	33.48	1	33.80	33.50	5	8,986	0.06%
2020/10/07	1	34.35	5	34.30	34.40	-4	9,079	-0.04%
2020/10/06	0	0.00	12	34.55	34.25	-12	9,169	-0.13%
2020/10/05	4	34.18	3	34.13	34.10	1	9,303	0.01%
2020/09/30	0	0.00	3	34.08	34.15	-3	9,459	-0.03%
2020/09/28	17	34.01	3	34.10	33.90	14	9,959	0.14%
2020/09/25	6	33.25	6	33.18	33.25	0	10,610	0.00%
2020/09/24	4	33.80	3	34.32	33.35	1	11,107	0.01%
2020/09/23	0	0.00	6	34.80	34.55	-6	11,120	-0.05%
2020/09/22	1	34.10	0	0.00	34.55	1	11,169	0.01%
2020/09/21	0	0.00	1	35.20	34.90	-1	11,158	-0.01%
2020/09/18	3	36.02	1	35.85	35.75	2	11,133	0.02%
2020/09/17	1	35.85	12.1	35.91	36.10	-11.1	11,111	-0.10%
2020/09/16	3	35.45	1	35.75	35.45	2	10,976	0.02%
2020/09/15	0	0.00	7	35.65	35.30	-7	10,937	-0.06%
2020/09/14	5	35.20	1	35.30	35.10	4	11,011	0.04%
2020/09/11	0	0.00	2	35.28	35.05	-2	11,033	-0.02%
2020/09/10	3	35.68	21	35.78	35.45	-18	11,042	-0.16%
2020/09/09	17	35.33	1	34.85	35.90	16	11,088	0.14%
2020/09/08	2	35.30	17	35.21	35.25	-15	11,062	-0.14%
2020/09/07	23	36.75	29	36.21	35.50	-6	11,222	-0.05%
2020/09/04	14	35.59	44	35.20	36.00	-30	10,950	-0.27%
2020/09/03	11	35.81	17	35.74	35.35	-6	10,853	-0.06%
2020/09/02	24	35.31	22	35.22	35.60	2	10,878	0.02%
2020/09/01	21	34.61	11	34.92	34.85	10	11,131	0.09%
2020/08/31	30	34.71	13	34.71	34.80	17	10,967	0.15%
2020/08/28	12	34.18	1	34.50	34.40	11	10,840	0.10%
2020/08/27	18	34.77	4	34.88	35.15	14	10,857	0.13%
2020/08/26	3	33.95	0	0.00	33.90	3	10,986	0.03%
2020/08/25	5	33.65	0	0.00	33.60	5	11,005	0.05%
2020/08/24	6	33.38	3	33.38	33.45	3	11,001	0.03%
2020/08/21	5	33.74	14	33.74	33.65	-9	11,014	-0.08%
2020/08/20	8	32.89	103	34.92	33.00	-95	11,012	-0.86%	大賣/
2020/08/19	1	36.05	6	36.20	35.65	-5	10,851	-0.05%
2020/08/18	6	36.99	6	36.71	36.45	0	10,844	0.00%
2020/08/17	27	36.65	17	36.49	36.85	10	10,705	0.09%
2020/08/14	0	0.00	1	35.25	35.40	-1	10,541	-0.01%
2020/08/13	11	35.71	1	35.95	35.20	10	10,583	0.09%
2020/08/12	1	35.60	1	35.30	35.55	0	10,578	0.00%
2020/08/11	48	36.00	52	35.51	35.40	-4	10,619	-0.04%
2020/08/10	19	35.54	3	35.65	35.20	16	10,633	0.15%
2020/08/07	21	36.41	5	36.29	35.75	16	10,730	0.15%
2020/08/06	104	37.10	13	37.28	37.45	91	10,749	0.85%	大買/
2020/08/05	16	37.00	7	37.41	36.90	9	10,688	0.08%
2020/08/04	8	37.13	16.4	37.20	37.10	-8.4	10,597	-0.08%
2020/08/03	26	36.89	2	36.88	36.85	24	10,564	0.23%
2020/07/31	65	37.23	77	37.37	37.15	-12	10,441	-0.11%
2020/07/30	7	35.82	15	35.86	36.35	-8	9,654	-0.08%
2020/07/29	0	0.00	24	35.75	35.50	-24	9,631	-0.25%
2020/07/28	26	36.43	22	35.98	35.65	4	9,736	0.04%
2020/07/27	33	35.09	5	35.12	35.25	28	9,497	0.29%
2020/07/24	10	34.68	44	35.05	34.25	-34	9,370	-0.36%
2020/07/23	63	35.38	27	35.02	34.85	36	9,367	0.38%
2020/07/22	14	34.83	14	35.28	35.05	0	9,487	0.00%
2020/07/21	20	34.99	11	35.41	34.85	9	9,454	0.10%
2020/07/20	11	34.70	6	34.50	34.50	5	9,423	0.05%
2020/07/17	14	35.14	7	35.26	34.85	7	9,443	0.07%
2020/07/16	5	35.29	21	35.26	35.60	-16	9,483	-0.17%
2020/07/15	0	0.00	24	34.00	34.20	-24	9,227	-0.26%
2020/07/14	14	33.79	1	34.10	33.50	13	9,231	0.14%
2020/07/13	0	0.00	4	34.35	34.30	-4	9,247	-0.04%
2020/07/10	4	36.08	13	36.20	35.55	-9	9,270	-0.10%
2020/07/09	10	37.08	19	36.79	36.70	-9	9,162	-0.10%
2020/07/08	3	37.48	7	37.36	37.20	-4	9,011	-0.04%
2020/07/07	29	37.25	54	36.97	37.00	-25	8,909	-0.28%
2020/07/06	70	38.61	53.1	38.69	38.55	16.9	8,697	0.19%
2020/07/03	20	35.81	54	35.58	36.45	-34	8,188	-0.42%
2020/07/02	7	33.98	32	34.10	34.20	-25	7,697	-0.32%
2020/07/01	25	33.84	5	33.82	33.80	20	7,699	0.26%
2020/06/30	21	33.48	2	33.55	33.40	19	7,723	0.25%
2020/06/29	31	33.06	4	33.00	33.00	27	7,759	0.35%
2020/06/24	3	33.35	0	0.00	33.30	3	7,783	0.04%
2020/06/23	2	33.50	2	33.80	33.55	0	7,879	0.00%
2020/06/22	8	33.65	0.7	33.50	33.50	7.3	7,964	0.09%
2020/06/19	5	34.15	13	34.02	33.60	-8	8,082	-0.10%
2020/06/18	20	33.53	12	33.55	33.50	8	8,038	0.10%
2020/06/17	30	33.55	8	33.56	33.75	22	8,047	0.27%
2020/06/16	1	34.15	55	34.15	33.95	-54	8,149	-0.66%
2020/06/15	12	33.59	7	33.51	33.30	5	8,200	0.06%
2020/06/12	27	33.23	28	33.81	34.15	-1	8,265	-0.01%
2020/06/11	12	33.17	8	32.80	32.75	4	8,149	0.05%
2020/06/10	17	33.70	8	33.70	33.70	9	8,183	0.11%
2020/06/09	21	34.04	4	34.38	33.90	17	8,370	0.20%
2020/06/08	16	35.41	46	35.25	34.85	-30	8,405	-0.36%
2020/06/05	10	33.80	3	33.93	33.90	7	8,023	0.09%
2020/06/04	33	33.84	11	33.80	33.60	22	8,147	0.27%
2020/06/03	16	34.22	2	34.20	34.15	14	8,189	0.17%
2020/06/02	9	34.38	25	34.36	34.55	-16	8,115	-0.20%
2020/06/01	9	33.59	4	33.51	33.60	5	7,927	0.06%
2020/05/29	17	32.81	6	33.15	32.75	11	7,968	0.14%
2020/05/28	2	33.60	0	0.00	33.10	2	8,140	0.02%
2020/05/27	6	33.38	11.2	33.64	33.20	-5.2	8,364	-0.06%
2020/05/26	8	33.71	16	33.61	33.50	-8	8,744	-0.09%
2020/05/25	10	32.81	21	33.32	33.70	-11	8,973	-0.12%
2020/05/22	22	32.97	61	32.69	32.60	-39	8,967	-0.43%
2020/05/21	61	33.85	26	33.66	33.65	35	8,967	0.39%
2020/05/20	14	33.58	14	33.37	33.55	0	9,054	0.00%
2020/05/19	38	32.94	13	32.95	33.20	25	9,104	0.27%
2020/05/18	18	32.83	10	32.94	32.40	8	9,309	0.09%
2020/05/15	12	34.10	9	33.71	33.45	3	9,366	0.03%
2020/05/14	13	34.02	56	34.00	33.70	-43	9,582	-0.45%
2020/05/13	43	34.23	103	34.11	34.40	-60	9,598	-0.63%	大賣/
2020/05/12	50	33.64	8	33.61	33.40	42	9,448	0.44%
2020/05/11	12	32.89	21	33.01	33.05	-9	9,464	-0.10%
2020/05/08	24	33.01	4	33.14	32.70	20	9,395	0.21%
2020/05/07	6	32.63	1	32.90	32.70	5	9,277	0.05%
2020/05/06	23	32.41	72	32.45	32.35	-49	9,233	-0.53%
2020/05/05	33	33.07	6	32.81	32.55	27	9,207	0.29%
2020/05/04	34	32.43	23	32.80	32.85	11	9,141	0.12%
2020/04/30	32	31.95	40	31.83	32.70	-8	8,989	-0.09%
2020/04/29	3	30.80	8	31.04	30.90	-5	8,825	-0.06%
2020/04/28	8	31.21	1	31.20	30.95	7	8,819	0.08%
2020/04/27	2	30.55	12	30.55	30.70	-10	8,850	-0.11%
2020/04/24	24	29.45	25	29.45	29.40	-1	8,714	-0.01%
2020/04/23	16.2	29.46	20	29.35	29.30	-3.8	8,710	-0.04%
2020/04/22	30	29.15	31	28.29	29.05	-1	8,702	-0.01%
2020/04/21	45	29.22	25	29.45	28.75	20	8,808	0.23%
2020/04/17	27	29.48	11	28.88	28.80	16	8,765	0.18%
2020/04/16	10	28.95	1	29.20	29.10	9	8,703	0.10%
2020/04/15	14	29.01	26	29.19	29.05	-12	8,664	-0.14%
2020/04/14	0	0.00	2	28.68	28.65	-2	8,655	-0.02%
2020/04/10	31	28.33	31	28.20	28.30	0	8,761	0.00%
2020/04/09	30	28.86	33	28.61	28.45	-3	9,015	-0.03%
2020/04/08	22	28.45	10	28.25	28.90	12	9,001	0.13%
2020/04/07	3	27.18	8	27.23	27.30	-5	8,905	-0.06%
2020/04/06	2	26.38	6	26.46	26.60	-4	9,145	-0.04%
2020/04/01	6.1	26.20	2	26.10	26.15	4.1	9,526	0.04%
2020/03/31	4	25.99	2	26.10	25.95	2	9,491	0.02%
2020/03/30	3	25.25	2	25.15	25.70	1	9,638	0.01%
2020/03/27	12	25.63	4	26.53	25.60	8	9,646	0.08%
2020/03/26	11	26.15	18	25.87	26.05	-7	9,570	-0.07%
2020/03/25	52	25.87	5	25.75	26.00	47	9,519	0.49%
2020/03/24	18	23.99	4	23.78	23.90	14	9,452	0.15%
2020/03/23	6	22.65	19	22.88	22.60	-13	9,873	-0.13%
2020/03/20	5	24.22	6	24.28	24.30	-1	10,014	-0.01%
2020/03/19	6	23.05	6	23.81	22.55	0	10,038	0.00%
2020/03/18	10	25.90	11	25.89	25.05	-1	10,011	-0.01%
2020/03/17	6	25.62	21	25.52	25.05	-15	10,270	-0.15%
2020/03/16	3	26.62	2	27.58	26.45	1	10,196	0.01%
2020/03/13	64	27.81	15	27.41	27.90	49	10,206	0.48%
2020/03/12	11	31.16	13	31.75	30.20	-2	10,016	-0.02%
2020/03/11	10	33.01	6	33.03	32.40	4	10,010	0.04%
2020/03/10	8	32.79	2	32.60	33.05	6	10,412	0.06%
2020/03/09	5	33.25	2	33.68	33.00	3	10,701	0.03%
2020/03/06	2	34.93	4	34.89	34.75	-2	10,583	-0.02%
2020/03/05	9	35.34	19	35.28	35.20	-10	10,574	-0.09%
2020/03/04	7	34.96	0	0.00	34.85	7	10,516	0.07%
2020/03/03	37	36.09	38	35.46	35.15	-1	10,472	-0.01%
2020/03/02	47	34.56	1	35.70	35.50	46	10,424	0.44%
2020/02/27	19	35.41	15	35.74	34.15	4	10,167	0.04%
2020/02/26	13	35.22	31	35.49	36.00	-18	9,735	-0.18%
2020/02/25	0	0.00	2	35.05	35.15	-2	9,448	-0.02%
2020/02/24	2	34.90	1	35.00	35.00	1	9,393	0.01%
2020/02/21	7	35.10	6	35.33	35.40	1	9,348	0.01%
2020/02/20	14	35.17	0	0.00	35.00	14	9,230	0.15%
2020/02/19	34	34.92	18	35.25	35.30	16	9,113	0.18%
2020/02/18	15	34.67	3	34.68	34.65	12	8,882	0.14%
2020/02/17	16	35.01	15	34.93	34.65	1	8,773	0.01%
2020/02/14	43	34.13	35	34.09	34.00	8	8,475	0.09%
2020/02/13	3	33.52	3	33.75	33.50	0	8,308	0.00%
2020/02/12	3.2	33.92	3	33.67	33.60	0.2	8,348	0.00%
2020/02/06	1	32.50	0	0.00	32.40	1	8,669	0.01%
2020/02/05	0	0.00	3	31.85	31.80	-3	8,800	-0.03%
2020/02/04	4	31.98	3.1	31.71	32.10	0.9	8,800	0.01%
2020/02/03	6	30.73	7	30.38	31.20	-1	8,871	-0.01%
2020/01/31	4	32.54	4	32.06	32.50	0	8,827	0.00%
2020/01/30	5	32.75	0	0.00	32.25	5	9,107	0.05%
2020/01/20	0	0.00	4.2	35.75	35.80	-4.2	9,084	-0.05%
2020/01/17	0	0.00	18	35.51	35.45	-18	9,265	-0.19%
2020/01/16	1	35.55	1	35.55	35.45	0	9,526	0.00%
2020/01/15	8	35.63	2	35.53	35.55	6	9,835	0.06%
2020/01/14	14	35.61	0	0.00	35.40	14	9,947	0.14%
2020/01/13	14	34.77	11	35.09	35.15	3	10,704	0.03%
2020/01/10	3	34.22	1	34.00	34.15	2	11,060	0.02%
2020/01/09	4	34.25	2	34.30	34.30	2	11,048	0.02%
2020/01/08	4	34.14	23	34.21	34.00	-19	11,063	-0.17%
2020/01/07	9	35.02	0	0.00	34.80	9	11,090	0.08%
2020/01/06	8	35.36	5	35.60	35.20	3	11,228	0.03%
2020/01/03	9	36.91	5	36.74	36.25	4	11,149	0.04%
2020/01/02	9.1	36.80	7	36.98	36.90	2.1	10,906	0.02%
2019/12/31	5	36.62	4	36.65	36.35	1	10,825	0.01%
2019/12/30	51	37.36	34	37.26	37.10	17	10,750	0.16%
2019/12/27	36	36.83	81	36.95	37.30	-45	10,473	-0.43%
2019/12/26	2	36.25	5	36.01	35.80	-3	10,121	-0.03%
2019/12/25	10	36.46	10	36.50	36.10	0	10,177	0.00%
2019/12/24	13	35.92	1	35.70	35.80	12	10,039	0.12%
2019/12/23	1	36.30	0	0.00	36.10	1	10,132	0.01%
2019/12/20	6	35.92	2	36.00	35.90	4	10,247	0.04%
2019/12/19	0	0.00	4	35.88	35.90	-4	10,473	-0.04%
2019/12/18	13	37.16	17	36.61	36.30	-4	10,454	-0.04%
2019/12/17	11	36.56	21	35.98	36.60	-10	10,055	-0.10%
2019/12/16	3	36.28	5	36.33	36.05	-2	10,068	-0.02%
2019/12/12	14	36.18	5	36.57	35.50	9	9,803	0.09%
2019/12/11	1	35.40	5	35.60	35.50	-4	9,404	-0.04%
2019/12/10	2	35.20	6	35.62	35.75	-4	9,363	-0.04%
2019/12/09	0	0.00	6	35.36	35.30	-6	9,240	-0.06%
2019/12/06	13	35.70	12	35.33	35.55	1	9,233	0.01%
2019/12/05	36	35.50	19	35.49	35.25	17	9,090	0.19%
2019/12/04	37	34.83	141	34.72	34.85	-104	8,701	-1.20%	大賣/鉅額交易
2019/12/03	0	0.00	20	33.05	33.10	-20	8,310	-0.24%
2019/12/02	42	33.08	0	0.00	33.05	42	8,328	0.50%
2019/11/28	2	34.10	2	33.85	33.80	0	8,410	0.00%
2019/11/27	10	33.90	52	34.06	34.10	-42	8,529	-0.49%
2019/11/25	1	33.10	21	33.05	33.05	-20	8,682	-0.23%
2019/11/22	3	33.22	1.1	33.23	33.05	1.9	8,719	0.02%
2019/11/19	0	0.00	4	33.30	33.60	-4	8,826	-0.05%
2019/11/18	4	33.33	2	33.25	33.35	2	8,874	0.02%
2019/11/15	32	33.08	1	33.15	33.00	31	8,970	0.35%
2019/11/14	2	32.90	5	33.00	33.00	-3	9,074	-0.03%
2019/11/13	1	33.65	3	33.40	33.25	-2	9,090	-0.02%
2019/11/12	91	33.45	4	33.34	33.60	87	9,106	0.96%
2019/11/11	1	33.00	50.3	33.29	33.00	-49.3	9,114	-0.54%
2019/11/08	61	34.37	46	34.40	34.30	15	9,043	0.17%
2019/11/07	3.1	35.44	2	35.30	35.05	1.1	9,033	0.01%
2019/11/06	40.1	36.29	2	36.15	35.75	38.1	9,078	0.42%
2019/11/05	20.2	36.13	3	36.12	36.00	17.2	8,993	0.19%
2019/11/04	4.1	35.99	14	36.10	35.80	-10	8,863	-0.11%
2019/11/01	13.1	35.36	2	35.53	35.70	11.1	8,740	0.13%
2019/10/31	18	35.09	16	35.10	35.05	2	8,780	0.02%
2019/10/30	8	35.78	3	35.78	35.80	5	8,690	0.06%
2019/10/29	19	36.28	18	36.14	36.05	1	8,683	0.01%
2019/10/28	2	35.60	3	35.65	35.60	-1	8,555	-0.01%
2019/10/25	14	36.27	5	36.22	35.50	9	8,580	0.10%
2019/10/24	28	36.58	23	36.59	36.70	5	8,427	0.06%
2019/10/23	11	36.48	22	36.46	36.35	-11	8,296	-0.13%
2019/10/22	11	36.08	18	35.99	36.15	-7	8,261	-0.08%
2019/10/21	33	36.26	63	36.37	36.30	-30	8,106	-0.37%
2019/10/18	51	34.61	33	34.52	34.80	18	7,458	0.24%
2019/10/16	2	33.28	2	33.28	33.20	0	7,345	0.00%
2019/10/15	23	34.07	1	33.45	33.40	22	7,326	0.30%
2019/10/14	4	33.66	41	33.61	33.75	-37	7,233	-0.51%
2019/10/09	0	0.00	1	32.70	32.70	-1	7,081	-0.01%
2019/10/08	1	32.85	0	0.00	32.90	1	7,118	0.01%
2019/10/07	5	33.66	0	0.00	33.45	5	7,175	0.07%
2019/10/04	8	34.01	5	34.17	33.85	3	7,280	0.04%
2019/10/03	6	33.87	2	34.00	34.10	4	7,323	0.05%
2019/10/02	11	33.85	11	33.83	33.90	0	7,419	0.00%
2019/10/01	18	34.14	6	34.33	34.60	12	7,428	0.16%
2019/09/27	0	0.00	1	33.60	33.65	-1	7,471	-0.01%
2019/09/26	34	34.69	3	34.43	34.10	31	7,535	0.41%
2019/09/25	1	34.50	15	34.34	34.50	-14	7,686	-0.18%
2019/09/24	22	34.38	25	34.48	34.15	-3	7,755	-0.04%
2019/09/23	6	33.56	7	33.74	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	9	33.52	33.45	-9	7,554	-0.12%
2019/09/19	7	33.39	6	33.52	33.50	1	7,653	0.01%
2019/09/18	2	32.58	0.1	32.55	32.55	1.9	7,571	0.03%
2019/09/17	6	32.48	6	32.45	32.50	0	7,640	0.00%
2019/09/12	2	32.50	1	32.25	32.20	1	7,842	0.01%
2019/09/11	4	32.01	6	32.03	31.90	-2	7,914	-0.03%
2019/09/10	2	32.13	0	0.00	31.90	2	8,037	0.02%
2019/09/09	7	32.45	1	32.50	32.35	6	8,377	0.07%
2019/09/06	3	33.23	7	33.16	32.90	-4	8,430	-0.05%
2019/09/05	8	32.91	3.1	32.85	32.90	4.9	8,426	0.06%
2019/09/04	0	0.00	2	32.50	32.85	-2	8,683	-0.02%
2019/09/03	2	32.50	2	32.75	32.50	0	8,754	0.00%
2019/09/02	0	0.00	15	32.20	32.70	-15	8,710	-0.17%
2019/08/30	25	32.55	9	32.82	32.10	16	8,713	0.18%
2019/08/29	13	32.29	0	0.00	32.30	13	8,640	0.15%
2019/08/28	13	32.53	2	32.30	32.55	11	8,568	0.13%
2019/08/27	3	31.57	0	0.00	31.40	3	8,406	0.04%
2019/08/26	1	31.50	2	31.55	31.50	-1	8,466	-0.01%
2019/08/23	2	32.45	0	0.00	32.40	2	8,468	0.02%
2019/08/22	6	32.63	0	0.00	32.40	6	8,490	0.07%
2019/08/21	4	32.91	1	33.10	32.70	3	8,500	0.04%
2019/08/20	5	33.60	1	33.35	32.90	4	8,487	0.05%
2019/08/19	4	33.49	2	33.70	33.40	2	8,459	0.02%
2019/08/16	5	32.70	9	32.29	32.50	-4	8,412	-0.05%
2019/08/15	5	31.82	2	31.63	31.85	3	8,490	0.04%
2019/08/14	1	33.10	2	33.05	32.50	-1	8,552	-0.01%
2019/08/13	9	32.49	0	0.00	32.50	9	8,640	0.10%
2019/08/12	6	32.45	1	32.35	32.45	5	8,721	0.06%
2019/08/08	2	33.10	11	32.98	32.85	-9	8,736	-0.10%
2019/08/07	5	33.45	2	33.25	33.20	3	8,803	0.03%
2019/08/06	10	33.36	6	33.50	34.15	4	8,983	0.04%
2019/08/05	2	34.55	9	34.08	33.85	-7	9,305	-0.08%
2019/08/02	10	34.62	4	34.55	34.55	6	9,570	0.06%
2019/08/01	6	35.85	2	35.90	35.75	4	9,723	0.04%
2019/07/31	4	35.75	4	36.06	36.20	0	9,932	0.00%
2019/07/30	28	36.26	5	35.52	35.60	23	9,958	0.23%
2019/07/29	5	37.08	0	0.00	37.05	5	9,899	0.05%
2019/07/26	13	36.95	8	36.96	37.00	5	9,916	0.05%
2019/07/25	3	36.82	10	36.87	36.90	-7	9,947	-0.07%
2019/07/24	9	37.09	33	37.11	36.80	-24	10,024	-0.24%
2019/07/23	7	36.34	0	0.00	36.10	7	10,242	0.07%
2019/07/22	8	36.54	8	36.61	36.50	0	10,750	0.00%
2019/07/19	18	35.84	4	35.24	36.05	14	11,077	0.13%
2019/07/18	4	34.68	31	34.75	34.50	-27	11,053	-0.24%
2019/07/17	0	0.00	1	35.70	35.65	-1	11,077	-0.01%
2019/07/16	10	35.95	1	35.95	35.90	9	11,708	0.08%
2019/07/15	1	35.60	3	35.78	35.70	-2	11,875	-0.02%
2019/07/12	3	35.60	26	35.83	35.40	-23	12,082	-0.19%
2019/07/11	5	35.85	2	35.75	35.60	3	12,129	0.02%
2019/07/10	4	37.50	15.5	37.59	37.60	-11.5	12,100	-0.10%
2019/07/09	1	37.55	6	38.18	37.40	-5	12,054	-0.04%
2019/07/08	7	38.46	10	38.42	38.05	-3	12,117	-0.02%
2019/07/05	15	37.53	0	0.00	37.80	15	12,158	0.12%
2019/07/04	2	37.60	14	37.39	37.55	-12	12,166	-0.10%
2019/07/03	7	36.86	15	37.01	36.90	-8	12,483	-0.06%
2019/07/02	17	37.07	32	37.13	37.10	-15	12,517	-0.12%
2019/07/01	52	36.46	44	36.30	36.45	8	12,550	0.06%
2019/06/28	2	35.20	0	0.00	35.35	2	12,808	0.02%
2019/06/27	9	35.07	10	35.20	35.15	-1	13,119	-0.01%
2019/06/26	3	34.50	4	34.73	34.70	-1	13,074	-0.01%
2019/06/25	15	35.21	36	35.31	35.30	-21	13,030	-0.16%
2019/06/24	4	35.28	4	35.50	36.00	0	12,960	0.00%
2019/06/21	4	35.08	2	35.75	35.05	2	12,923	0.02%
2019/06/20	10	35.90	8	36.06	35.70	2	12,880	0.02%
2019/06/19	31	35.51	3	35.47	35.55	28	12,826	0.22%
2019/06/18	2	35.55	3.2	34.93	35.05	-1.2	12,825	-0.01%
2019/06/17	23	35.85	98	35.68	35.50	-75	12,844	-0.58%
2019/06/14	5	34.68	4	34.54	34.40	1	12,517	0.01%
2019/06/13	5	34.28	4	34.28	34.25	1	12,543	0.01%
2019/06/12	18	35.13	10	35.00	34.60	8	12,564	0.06%
2019/06/11	6	33.71	12	33.79	34.05	-6	12,406	-0.05%
2019/06/10	1	33.30	0.3	33.25	33.25	0.7	12,391	0.01%
2019/06/06	1	33.10	1	33.10	32.80	0	12,525	0.00%
2019/06/04	4	33.34	1	33.55	33.50	3	12,606	0.02%
2019/06/03	1	32.80	43	32.79	33.25	-42	12,833	-0.33%
2019/05/31	4	33.63	3	33.73	33.50	1	13,007	0.01%
2019/05/30	5	32.80	2	32.75	33.15	3	13,059	0.02%
2019/05/28	3	32.83	5	32.75	32.95	-2	13,695	-0.01%
2019/05/27	15	33.23	0	0.00	32.90	15	14,182	0.11%
2019/05/24	8	33.43	6	33.47	33.05	2	14,485	0.01%
2019/05/23	13	33.24	4	33.10	33.30	9	14,617	0.06%
2019/05/22	1	34.65	13	34.60	33.90	-12	14,824	-0.08%
2019/05/21	23	33.52	8	33.17	33.90	15	15,197	0.10%
2019/05/20	19	33.00	8	32.93	33.05	11	15,278	0.07%
2019/05/17	6	34.07	24	34.30	33.80	-18	15,570	-0.12%
2019/05/16	2	34.58	1	34.90	33.80	1	15,910	0.01%
2019/05/15	31	35.09	9	35.21	34.90	22	16,886	0.13%
2019/05/14	22	34.27	23	34.06	35.25	-1	17,494	-0.01%
2019/05/13	47	34.66	37	35.00	33.80	10	17,719	0.06%
2019/05/10	34	37.14	17	37.19	36.60	17	17,580	0.10%
2019/05/09	22	37.78	8	37.87	37.25	14	17,423	0.08%
2019/05/08	6	38.90	9	38.88	38.90	-3	17,313	-0.02%
2019/05/07	10	38.53	3	38.38	38.40	7	17,407	0.04%
2019/05/06	8	38.37	2	38.35	38.15	6	17,976	0.03%
2019/05/03	14	39.39	14	39.53	39.35	0	17,943	0.00%
2019/05/02	6	39.10	1	39.30	38.90	5	17,968	0.03%
2019/04/30	23	38.55	17	38.67	39.05	6	18,100	0.03%
2019/04/29	40	39.52	54	39.19	38.55	-14	17,988	-0.08%
2019/04/26	73	40.64	40	40.89	41.15	33	17,730	0.19%
2019/04/25	38	40.54	39	40.49	40.55	-1	17,250	-0.01%
2019/04/24	6	39.50	2	39.60	39.40	4	16,889	0.02%
2019/04/23	4	39.09	5	39.27	39.00	-1	16,911	-0.01%
2019/04/22	24	40.29	31	40.90	39.25	-7	17,008	-0.04%
2019/04/19	8	38.61	4.5	38.69	39.00	3.5	16,563	0.02%
2019/04/18	44	38.96	42	38.65	37.85	2	16,598	0.01%
2019/04/17	11	38.44	5	38.50	38.25	6	16,622	0.04%
2019/04/16	13	38.02	1	37.75	38.05	12	16,677	0.07%
2019/04/15	7	37.31	27	37.64	37.30	-20	16,926	-0.12%
2019/04/12	9	37.78	12	37.51	37.25	-3	17,317	-0.02%
2019/04/11	20	38.56	3	38.55	38.10	17	17,415	0.10%
2019/04/10	6	39.07	12	39.13	39.35	-6	17,356	-0.03%
2019/04/09	8	39.90	6	40.36	39.60	2	17,404	0.01%
2019/04/08	7	39.43	8	39.84	39.30	-1	17,317	-0.01%
2019/04/03	33	39.57	19	39.57	39.20	14	17,378	0.08%
2019/04/02	91	38.39	19	38.88	39.45	72	17,400	0.41%
2019/04/01	13	37.80	50	37.94	37.90	-37	17,263	-0.21%
2019/03/29	16	36.68	0	0.00	36.90	16	17,149	0.09%
2019/03/28	5	36.96	4	36.98	36.55	1	17,823	0.01%
2019/03/27	3	36.82	0	0.00	36.80	3	18,695	0.02%
2019/03/25	1	36.10	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.40	5	37.20	37.10	-4	20,597	-0.02%
2019/03/21	0	0.00	2	37.20	36.75	-2	20,876	-0.01%
2019/03/20	6	37.02	6	37.05	37.10	0	21,208	0.00%
2019/03/18	12	36.33	3	36.37	36.25	9	22,043	0.04%
2019/03/15	2	36.83	7	36.87	36.70	-5	22,301	-0.02%
2019/03/14	5	36.84	0	0.00	36.45	5	22,583	0.02%
2019/03/13	1	37.00	3	37.10	37.10	-2	23,091	-0.01%
2019/03/12	4	37.76	7	37.47	37.35	-3	23,411	-0.01%
2019/03/11	3	37.43	5	37.42	37.30	-2	23,766	-0.01%
2019/03/08	5	36.86	1	36.35	37.25	4	24,548	0.02%
2019/03/07	17	37.61	1	38.35	37.05	16	25,184	0.06%
2019/03/06	5	39.12	4	39.19	38.65	1	26,262	0.00%
2019/03/05	5	38.61	2	39.15	38.60	3	27,112	0.01%
2019/03/04	43	39.99	2	39.68	38.95	41	28,054	0.15%
2019/02/27	30	39.50	28	39.45	39.50	2	28,110	0.01%
2019/02/26	8	38.79	66	39.11	38.60	-58	28,202	-0.21%
2019/02/25	34	38.08	27	37.87	37.80	7	28,383	0.02%
2019/02/22	39.2	38.82	12	39.62	38.75	27.2	29,437	0.09%
2019/02/21	16	39.09	7	39.17	39.40	9	29,463	0.03%
2019/02/20	13.2	41.01	5	40.09	39.50	8.2	29,489	0.03%
2019/02/19	7	39.16	3	39.13	39.50	4	29,660	0.01%
2019/02/18	45	39.59	21	39.77	39.20	24	30,192	0.08%
2019/02/15	19	38.85	16	39.06	38.80	3	30,612	0.01%
2019/02/14	51	40.00	32	40.10	39.80	19	30,775	0.06%
2019/02/13	9	38.27	20	38.55	38.75	-11	30,306	-0.04%
2019/02/12	15	35.41	32	35.09	35.25	-17	30,182	-0.06%
2019/02/11	2	34.05	3	34.45	34.35	-1	31,029	0.00%
2019/01/30	3	33.82	6	33.83	33.40	-3	31,892	-0.01%
2019/01/29	11	33.46	1	33.55	33.40	10	32,202	0.03%
2019/01/28	7	34.68	15	34.48	34.25	-8	32,566	-0.02%
2019/01/25	22	34.34	25	34.22	34.30	-3	33,389	-0.01%
2019/01/24	4	32.80	2	32.80	32.65	2	34,287	0.01%
2019/01/23	4	32.09	5	32.13	32.25	-1	34,578	0.00%
2019/01/22	1	32.25	4	32.69	32.60	-3	34,995	-0.01%
2019/01/21	2	32.35	6	32.33	32.20	-4	35,430	-0.01%
2019/01/18	5.3	31.51	3	31.40	32.20	2.3	35,828	0.01%
2019/01/17	5	32.56	0	0.00	32.00	5	36,054	0.01%
2019/01/16	0	0.00	2	32.43	32.60	-2	36,365	-0.01%
2019/01/15	2	32.20	1	31.90	32.05	1	36,476	0.00%
2019/01/14	24	32.61	27	32.10	31.85	-3	36,612	-0.01%
2019/01/11	7	33.56	3	33.85	32.95	4	36,713	0.01%
2019/01/10	31	33.76	71	33.81	33.40	-40	36,865	-0.11%
2019/01/09	14	33.31	14	33.45	33.40	0	37,074	0.00%
2019/01/08	7	33.22	8	33.35	33.35	-1	37,626	0.00%
2019/01/07	2	33.18	14	32.95	33.55	-12	37,762	-0.03%
2019/01/04	63	30.57	27	30.76	31.50	36	38,001	0.09%
2019/01/03	12	32.61	9	32.89	32.00	3	37,814	0.01%
2019/01/02	8	33.67	7	33.59	33.50	1	38,184	0.00%
2018/12/28	2	33.60	5	33.42	33.50	-3	38,634	-0.01%
2018/12/27	16	34.16	19	33.99	33.50	-3	39,107	-0.01%
2018/12/26	11	33.46	13	33.27	32.50	-2	39,032	-0.01%
2018/12/25	31	33.03	24	33.13	33.40	7	39,341	0.02%
2018/12/24	6	33.94	12	34.14	34.40	-6	39,312	-0.02%
2018/12/22	12	34.24	11	34.33	34.65	1	39,298	0.00%
2018/12/21	17	34.50	28	34.63	35.45	-11	39,507	-0.03%
2018/12/20	15	33.98	14	33.97	33.60	1	39,119	0.00%
2018/12/19	64	36.95	149	37.23	35.20	-85	38,481	-0.22%	大賣/
2018/12/18	23	38.36	23	38.11	37.60	0	38,498	0.00%
2018/12/17	11	40.57	5	40.18	40.50	6	38,648	0.02%
2018/12/14	58	41.16	12	41.02	40.70	46	38,836	0.12%
2018/12/13	15	42.07	26	42.05	42.30	-11	38,818	-0.03%
2018/12/12	47	41.95	74	41.68	41.85	-27	38,745	-0.07%
2018/12/11	53	41.59	13	41.46	40.55	40	38,901	0.10%
2018/12/10	24	40.45	47	40.06	41.45	-23	39,090	-0.06%
2018/12/07	16	41.25	21	41.07	40.90	-5	39,058	-0.01%
2018/12/06	72	40.04	20	40.41	40.15	52	39,164	0.13%
2018/12/05	16	41.95	7	41.88	41.90	9	39,076	0.02%
2018/12/04	27	43.39	20	43.42	43.20	7	39,419	0.02%
2018/12/03	39	45.39	28	44.75	44.20	11	39,430	0.03%
2018/11/30	41	42.63	55	42.73	43.20	-14	38,819	-0.04%
2018/11/29	56	41.69	71.1	41.71	42.50	-15.1	38,225	-0.04%
2018/11/28	39	40.03	140	40.31	39.85	-101	37,146	-0.27%	大賣/鉅額交易
2018/11/27	59	39.66	49	39.18	39.40	10	36,504	0.03%
2018/11/26	10	38.13	13	38.19	38.20	-3	35,653	-0.01%
2018/11/23	90	38.48	25	38.12	37.35	65	35,760	0.18%
2018/11/22	22	38.69	55	39.07	38.15	-33	35,578	-0.09%
2018/11/21	105	39.80	96	39.47	39.50	9	35,256	0.03%	大買/
2018/11/20	16	37.46	26	37.65	37.45	-10	34,251	-0.03%
2018/11/19	36	37.08	61	37.30	37.70	-25	34,401	-0.07%
2018/11/16	100	37.97	74	37.80	36.75	26	34,265	0.08%
2018/11/15	35	36.88	42	37.05	37.70	-7	33,749	-0.02%
2018/11/14	60	37.89	42	37.65	37.00	18	33,259	0.05%
2018/11/13	60	37.60	22	37.40	38.35	38	32,871	0.12%
2018/11/12	36.3	37.45	71	37.29	37.80	-34.7	32,467	-0.11%
2018/11/09	16	36.61	37	36.78	37.00	-21	32,209	-0.07%
2018/11/08	106	37.62	164	36.76	36.25	-58	31,899	-0.18%	大買/大賣/
2018/11/07	87	34.81	99	34.56	35.80	-12	31,002	-0.04%
2018/11/06	95	33.00	49	32.94	32.55	46	30,328	0.15%
2018/11/05	41	33.20	52	33.45	34.05	-11	30,079	-0.04%
2018/11/02	72.7	32.97	68	33.16	33.30	4.7	29,779	0.02%
2018/11/01	193	33.16	147	33.37	32.75	46	29,018	0.16%	大買/大賣/
2018/10/31	15	31.20	32	31.10	31.40	-17	27,766	-0.06%
2018/10/30	53	28.34	26	28.21	28.55	27	27,535	0.10%
2018/10/29	68	28.22	68	28.04	28.65	0	27,409	0.00%
2018/10/26	177	27.02	141	26.64	26.05	36	27,322	0.13%	大買/大賣/
2018/10/25	34	26.88	4	26.59	26.55	30	27,120	0.11%
2018/10/24	70	30.46	49	30.68	29.50	21	26,849	0.08%
2018/10/23	39	32.32	13	31.78	31.35	26	26,639	0.10%
2018/10/22	23	32.94	21	32.73	33.10	2	26,588	0.01%
2018/10/19	24	31.83	46	31.60	32.35	-22	26,568	-0.08%
2018/10/18	54	33.66	33	33.72	33.25	21	26,457	0.08%
2018/10/17	31	33.24	18	33.43	33.10	13	26,349	0.05%
2018/10/16	29	33.52	65	33.91	33.25	-36	26,327	-0.14%
2018/10/15	18	31.49	10	31.85	32.00	8	26,269	0.03%
2018/10/12	37	32.12	20	31.85	31.85	17	26,475	0.06%
2018/10/11	8	32.04	8	32.18	31.80	0	26,210	0.00%
2018/10/09	34.1	35.69	31	35.56	35.30	3.1	26,240	0.01%
2018/10/08	79	36.45	63	36.48	35.15	16	26,051	0.06%
2018/10/05	83.1	38.45	67	38.08	36.80	16.1	25,907	0.06%
2018/10/04	49	40.71	36	40.16	40.00	13	25,635	0.05%
2018/10/03	30	41.14	32	41.78	40.40	-2	25,839	-0.01%
2018/10/02	33	42.77	37	42.85	42.60	-4	26,084	-0.02%
2018/10/01	25	42.65	37	43.15	43.20	-12	26,286	-0.05%
2018/09/28	25.2	43.38	16	43.42	43.50	9.2	26,732	0.03%
2018/09/27	15	43.45	39	43.22	42.20	-24	26,709	-0.09%
2018/09/26	20.1	44.25	5	44.27	43.80	15.1	27,040	0.06%
2018/09/25	92	44.78	78	45.33	44.15	14	26,956	0.05%
2018/09/21	71	42.84	41	43.69	43.85	30	26,206	0.11%
2018/09/20	6	41.48	8	41.47	40.75	-2	25,600	-0.01%
2018/09/19	19	41.88	13	42.05	40.20	6	25,686	0.02%
2018/09/18	7	41.20	3	41.32	40.95	4	25,896	0.02%
2018/09/17	21	41.94	32	41.97	42.40	-11	26,186	-0.04%
2018/09/14	40	39.94	50	39.96	41.45	-10	25,773	-0.04%
2018/09/13	39	38.75	15	39.57	37.70	24	25,506	0.09%
2018/09/12	38	38.53	38	38.31	38.65	0	25,568	0.00%
2018/09/11	39	39.87	26	39.58	39.60	13	25,723	0.05%
2018/09/10	49	38.92	28	39.56	37.45	21	25,491	0.08%
2018/09/07	39	42.48	15.1	43.79	41.50	23.9	25,119	0.10%
2018/09/06	19	45.07	31	44.49	44.00	-12	25,060	-0.05%
2018/09/05	39	44.37	41	44.37	44.55	-2	25,627	-0.01%
2018/09/04	32	44.14	35	43.82	43.85	-3	27,102	-0.01%
2018/09/03	20	44.38	59	44.29	43.55	-39	27,874	-0.14%
2018/08/31	26	46.33	1	46.20	47.25	25	28,015	0.09%
2018/08/30	89	48.73	82	48.33	47.50	7	28,162	0.02%
2018/08/29	57.1	47.13	18	46.89	47.60	39.1	28,205	0.14%
2018/08/28	44	47.76	66.1	47.35	47.10	-22.1	28,746	-0.08%
2018/08/27	77	45.52	28.1	45.94	47.20	48.9	28,901	0.17%
2018/08/24	38	43.73	40	43.38	42.95	-2	29,383	-0.01%
2018/08/23	0	0.00	4	46.80	46.40	-4	30,829	-0.01%
2018/08/22	11	47.92	6	47.18	47.10	5	31,632	0.02%
2018/08/21	3	47.67	3	47.92	47.00	0	33,184	0.00%
2018/08/20	18	48.09	6	48.61	47.00	12	34,269	0.04%
2018/08/17	5	51.56	4	51.23	51.80	1	34,573	0.00%
2018/08/16	8	49.31	6	50.18	51.20	2	34,777	0.01%
2018/08/15	24	51.65	17.1	51.74	50.20	6.9	35,119	0.02%
2018/08/14	30	52.87	24	53.04	53.50	6	35,718	0.02%
2018/08/13	32	54.63	20	53.57	53.60	12	35,970	0.03%
2018/08/10	18.1	60.29	20	59.48	58.80	-2	36,641	-0.01%
2018/08/09	16	58.95	20	58.34	59.60	-4	38,103	-0.01%
2018/08/08	34.1	59.13	11	59.15	58.60	23.1	39,838	0.06%
2018/08/07	7	59.60	22	59.37	59.50	-15	40,602	-0.04%
2018/08/06	39	57.57	29	57.69	58.30	10	41,808	0.02%
2018/08/03	29	56.71	15	56.75	57.80	14	42,958	0.03%
2018/08/02	60	59.14	56	58.39	56.50	4	43,259	0.01%
2018/08/01	10	62.20	9	61.80	61.80	1	43,841	0.00%
2018/07/31	11	61.95	25	62.30	63.00	-14	45,167	-0.03%
2018/07/30	11	62.88	51	62.88	61.80	-40	45,338	-0.09%
2018/07/27	48	63.70	22.4	63.43	64.60	25.6	45,469	0.06%
2018/07/26	38	64.04	34.1	64.05	63.30	3.9	45,878	0.01%
2018/07/25	46	63.66	38	63.26	63.00	8	46,171	0.02%
2018/07/24	27	63.26	20	62.86	62.90	7	46,194	0.02%
2018/07/23	47	61.08	65	60.48	62.80	-18	46,073	-0.04%
2018/07/20	101	64.48	51	63.88	62.40	50	46,066	0.11%	大買/
2018/07/19	13	63.91	52	63.71	64.00	-39	45,727	-0.09%
2018/07/18	13	61.98	33.1	61.47	61.50	-20.1	46,120	-0.04%
2018/07/17	45.1	63.62	35	63.81	62.60	10.1	46,538	0.02%
2018/07/16	49	63.65	52	63.87	64.30	-3	47,402	-0.01%
2018/07/13	56.1	63.78	75	63.46	62.30	-18.9	48,285	-0.04%
2018/07/12	73	62.35	57	62.32	62.10	16	47,998	0.03%
2018/07/11	79	61.58	63	61.47	62.00	16	47,915	0.03%
2018/07/10	70	61.15	95	60.94	62.40	-25	47,730	-0.05%
2018/07/09	66	58.88	75	58.72	57.80	-9	47,682	-0.02%
2018/07/06	80	56.79	41	56.30	58.70	39	47,345	0.08%
2018/07/05	52	54.72	39	54.08	53.90	13	46,923	0.03%
2018/07/04	34	55.52	25	54.89	53.00	9	46,768	0.02%
2018/07/03	14.1	58.56	14.6	58.55	58.10	-0.5	46,387	0.00%
2018/07/02	23.2	60.87	23	59.50	59.10	0.2	46,387	0.00%
2018/06/29	1	60.50	2	61.70	62.30	-1	46,271	0.00%
2018/06/28	35	62.16	54	61.87	60.80	-19	46,268	-0.04%
2018/06/27	46	61.40	26	60.87	61.60	20	45,965	0.04%
2018/06/26	29	59.91	46	59.45	60.70	-17	45,735	-0.04%
2018/06/25	49	58.09	44	58.70	57.60	5	45,247	0.01%
2018/06/22	37.1	60.68	33	60.18	59.70	4.1	45,234	0.01%
2018/06/21	43	62.37	20	61.87	62.50	23	45,060	0.05%
2018/06/20	76	62.13	29.3	62.50	60.60	46.7	44,997	0.10%
2018/06/19	43	65.22	46	65.03	64.50	-3	44,847	-0.01%
2018/06/15	25	67.57	55.1	67.42	66.60	-30.1	44,751	-0.07%
2018/06/14	16	66.67	38	67.62	68.10	-22	44,648	-0.05%
2018/06/13	83	69.07	146	68.80	67.00	-63	44,859	-0.14%	大賣/
2018/06/12	117	72.36	94	73.00	70.00	23	44,681	0.05%	大買/
2018/06/11	106	66.67	137	67.54	69.70	-31	43,257	-0.07%	大買/大賣/
2018/06/08	84	63.14	76.1	62.94	63.40	7.9	42,538	0.02%
2018/06/07	42	65.71	25	66.12	65.00	17	42,363	0.04%
2018/06/06	35	65.67	34	65.85	66.00	1	42,989	0.00%
2018/06/05	96	65.52	79	64.37	63.70	17	43,474	0.04%
2018/06/04	78	67.07	108.1	66.89	67.30	-30.1	42,688	-0.07%	大賣/
2018/06/01	179.2	68.72	136	68.64	67.10	43.2	42,378	0.10%	大買/大賣/
2018/05/31	178	70.64	134	71.15	69.90	44	41,822	0.11%	大買/大賣/
2018/05/30	79	67.34	57	66.88	67.80	22	40,393	0.05%
2018/05/29	69	67.51	109	67.37	66.40	-40	39,562	-0.10%	大賣/
2018/05/28	146	64.28	242	64.13	64.80	-96	37,968	-0.25%	大買/大賣/
2018/05/25	67	60.44	44	60.34	60.50	23	36,847	0.06%
2018/05/24	83	58.85	90	59.29	59.30	-7	36,381	-0.02%
2018/05/23	58	59.91	69	59.10	58.90	-11	36,141	-0.03%
2018/05/22	158.2	60.32	60	59.94	58.50	98.2	35,613	0.28%	大買/
2018/05/21	137	63.22	107	63.07	62.60	30	34,997	0.09%	大買/大賣/
2018/05/18	71	62.05	85.1	62.21	63.20	-14.1	34,507	-0.04%
2018/05/17	305.2	62.27	237.4	62.72	61.20	67.8	33,760	0.20%	大買/大賣/
2018/05/16	61.1	61.08	182.1	61.63	62.00	-121	32,460	-0.37%	大賣/鉅額交易
2018/05/15	113.2	57.85	90	57.69	57.30	23.2	31,009	0.07%	大買/
2018/05/14	58	56.16	64.2	56.81	58.10	-6.2	30,392	-0.02%
2018/05/11	53	55.24	69	55.05	52.90	-16	29,133	-0.05%
2018/05/10	49	52.15	24	52.08	53.50	25	27,993	0.09%
2018/05/09	102	53.33	67	52.89	52.50	35	27,547	0.13%	大買/
2018/05/08	141	53.09	184	53.52	53.80	-43	26,881	-0.16%	大買/大賣/
2018/05/07	15	48.15	9	48.84	50.00	6	25,652	0.02%
2018/05/04	15	48.48	25	47.57	47.25	-10	25,600	-0.04%
2018/05/03	31	49.62	46	49.88	48.75	-15	25,913	-0.06%
2018/05/02	18	47.82	39	48.63	48.90	-21	25,992	-0.08%
2018/04/30	18	47.31	13	46.52	46.80	5	26,032	0.02%
2018/04/27	4	46.54	7	46.99	46.50	-3	27,327	-0.01%
2018/04/26	28	47.71	45	46.29	45.90	-17	28,276	-0.06%
2018/04/25	34	46.91	17	47.26	47.60	17	28,445	0.06%
2018/04/24	48	48.02	29	49.38	46.25	19	29,126	0.07%
2018/04/23	48	50.15	67	50.04	48.80	-19	28,557	-0.07%
2018/04/20	58	49.19	105	48.97	48.70	-47	28,578	-0.16%	大賣/
2018/04/19	61	47.62	218	48.73	49.10	-157	27,712	-0.57%	大賣/鉅額交易
2018/04/18	19	44.51	24	44.33	44.65	-5	26,756	-0.02%
2018/04/17	29	45.45	5	45.54	44.05	24	26,930	0.09%
2018/04/16	31	46.17	11	45.85	45.50	20	27,170	0.07%
2018/04/13	89	46.37	35	46.58	45.65	54	27,575	0.20%
2018/04/12	2	44.68	2	44.65	44.90	0	27,359	0.00%
2018/04/11	20	45.66	8	45.86	45.05	12	28,225	0.04%
2018/04/10	5	44.87	3	45.00	44.60	2	28,851	0.01%
2018/04/09	20	44.53	3	43.88	43.80	17	29,531	0.06%
2018/04/03	6	43.73	10	43.90	44.25	-4	29,498	-0.01%
2018/04/02	10	43.94	1	43.05	43.05	9	29,804	0.03%
2018/03/31	16	43.63	20	44.08	44.00	-4	29,953	-0.01%
2018/03/30	10	45.84	6	46.00	44.70	4	30,304	0.01%
2018/03/29	11	46.51	17	46.41	45.50	-6	30,876	-0.02%
2018/03/28	18	45.89	36	45.97	45.80	-18	30,715	-0.06%
2018/03/27	22	47.11	32	46.95	47.15	-10	30,879	-0.03%
2018/03/26	7	45.34	12	45.57	45.75	-5	31,408	-0.02%
2018/03/23	72	45.09	48	45.16	45.00	24	31,596	0.08%
2018/03/22	32	47.89	28	47.55	47.05	4	31,550	0.01%
2018/03/21	6	47.38	9	47.66	47.00	-3	31,458	-0.01%
2018/03/20	25	46.94	8	47.03	47.25	17	31,677	0.05%
2018/03/19	31	48.40	26	48.70	47.65	5	31,851	0.02%
2018/03/16	55	48.50	61	48.55	47.20	-6	31,592	-0.02%
2018/03/15	5	46.45	12	46.65	47.00	-7	31,638	-0.02%
2018/03/14	33	47.47	45	47.11	46.90	-12	31,960	-0.04%
2018/03/13	25	48.17	34	48.33	48.55	-9	32,804	-0.03%
2018/03/12	147	48.36	54	47.86	47.75	93	33,151	0.28%	大買/
2018/03/09	39	45.59	60	46.18	47.50	-21	33,111	-0.06%
2018/03/08	12	43.28	2	43.10	43.20	10	33,139	0.03%
2018/03/07	1	42.60	27	42.23	42.70	-26	33,542	-0.08%
2018/03/06	14	42.58	34	42.32	42.40	-20	33,993	-0.06%
2018/03/05	13	42.29	8	41.84	41.40	5	34,392	0.01%
2018/03/02	8	44.01	13	44.34	44.10	-5	34,552	-0.01%
2018/03/01	22	44.99	16	44.77	45.00	6	35,135	0.02%
2018/02/27	3	45.77	6.1	45.59	45.30	-3.1	35,753	-0.01%
2018/02/26	26	45.94	50	45.79	45.50	-24	36,140	-0.07%
2018/02/23	7	44.86	8	44.68	44.50	-1	36,662	0.00%
2018/02/22	9	44.26	15	44.31	44.15	-6	38,036	-0.02%
2018/02/21	42	44.97	20	44.97	45.00	22	39,623	0.06%
2018/02/12	7.7	43.39	13	43.12	43.00	-5.3	39,949	-0.01%
2018/02/09	7	41.64	9	41.04	42.90	-2	40,294	0.00%
2018/02/08	26	44.33	7.1	43.71	43.50	18.9	40,591	0.05%
2018/02/07	11	45.54	16	45.36	45.10	-5	40,855	-0.01%
2018/02/06	28	43.84	19	43.29	42.50	9	41,706	0.02%
2018/02/05	4	45.10	5	45.79	47.20	-1	43,336	0.00%
2018/02/02	16	47.17	5.5	46.84	47.20	10.5	44,680	0.02%
2018/02/01	28	48.27	6	48.56	48.00	22	46,364	0.05%
2018/01/31	52	47.23	50	47.29	48.00	2	47,867	0.00%
2018/01/30	21	49.23	11	49.15	48.60	10	48,603	0.02%
2018/01/29	74	49.64	44	49.76	49.85	30	48,644	0.06%
2018/01/26	54	49.54	48	50.43	49.00	6	48,988	0.01%
2018/01/25	67	50.25	22	51.31	49.50	45	48,892	0.09%
2018/01/24	39	52.87	55	52.34	52.30	-16	48,813	-0.03%
2018/01/23	123	53.12	148	53.51	52.40	-25	49,067	-0.05%	大買/大賣/
2018/01/22	79	51.79	149.1	51.95	53.60	-70.1	48,434	-0.14%	大賣/
2018/01/19	47.5	48.34	53	48.40	48.75	-5.5	49,111	-0.01%
2018/01/18	116	48.27	87	48.32	47.90	29	49,222	0.06%	大買/
2018/01/17	38	47.34	60	47.09	46.90	-22	49,485	-0.04%
2018/01/16	111	47.35	167	47.50	47.05	-56	50,360	-0.11%	大買/大賣/
2018/01/15	21	46.51	12	46.38	47.00	9	51,050	0.02%
2018/01/12	77	46.90	28	46.83	45.90	49	51,888	0.09%
2018/01/11	48	45.72	24	45.97	46.20	24	52,157	0.05%
2018/01/10	53	45.96	65	46.38	45.85	-12	52,303	-0.02%
2018/01/09	72	46.50	90	46.57	47.25	-18	52,530	-0.03%
2018/01/08	25	46.26	91.1	46.07	45.05	-66.1	52,941	-0.12%
2018/01/05	139	47.85	134	48.00	47.15	5	53,817	0.01%	大買/大賣/
2018/01/04	27	44.99	24	45.53	46.50	3	54,411	0.01%
2018/01/03	52	44.38	109	44.57	43.95	-57	53,809	-0.11%	大賣/
2018/01/02	39	42.41	17	42.45	42.35	22	53,322	0.04%