合晶 (6182)-永豐金-苓雅券商分點個股進出

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
--
漲幅
0.00%
成交量
1,288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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/29	2	39.25	0	0.00	39.50	2	2,941	0.07%
2024/04/24	0	39.00	1	39.00	39.00	-1	2,969	-0.03%
2024/04/22	2	39.00	3	39.13	38.95	-1	3,017	-0.03%
2024/04/19	3.1	39.05	2	39.28	38.85	1.1	3,009	0.04%
2024/04/18	2	39.55	0	0.00	39.70	2	2,977	0.07%
2024/04/17	3	39.87	6.2	40.05	39.75	-3.2	2,966	-0.11%
2024/04/16	3.1	39.64	0	0.00	38.90	3.1	2,945	0.11%
2024/04/15	0	0.00	3	39.93	40.10	-3	2,945	-0.10%
2024/04/11	2	39.73	0	0.00	39.55	2	2,967	0.07%
2024/04/10	3	40.42	2	39.95	39.95	1	3,008	0.03%
2024/04/08	0	0.00	2	39.95	40.00	-2	3,039	-0.07%
2024/04/02	4.1	40.01	5	40.06	40.15	-0.9	3,112	-0.03%
2024/04/01	0	0.00	6.8	39.71	39.90	-6.8	3,203	-0.21%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	2	39.05	2	39.45	38.80	0	3,278	0.00%
2024/03/27	1	39.30	1	39.30	39.00	0	3,324	0.00%
2024/03/26	1	39.20	1	39.50	38.75	0	3,388	0.00%
2024/03/25	9	39.49	0	0.00	39.10	9	3,432	0.26%
2024/03/22	12	39.83	0	0.00	39.70	12	3,537	0.34%
2024/03/21	8	40.06	1	40.15	40.00	7	3,678	0.19%
2024/03/19	0	0.00	4	39.59	39.60	-4	4,036	-0.10%
2024/03/18	6	39.02	1	38.80	38.80	5	4,353	0.12%
2024/03/15	17	39.81	0	0.00	39.70	17	4,579	0.37%
2024/03/14	2	40.35	4	40.25	40.20	-2	4,547	-0.04%
2024/03/13	4	41.00	0	0.00	40.70	4	4,537	0.09%
2024/03/12	3	41.25	0	0.00	41.20	3	4,493	0.07%
2024/03/11	31	41.80	32	41.90	41.60	-1	4,453	-0.02%
2024/03/08	15.1	42.44	23.1	42.11	42.35	-8	4,322	-0.18%
2024/03/07	2	40.18	0	0.00	39.95	2	3,985	0.05%
2024/03/06	0	40.00	1	39.95	39.85	-1	3,958	-0.02%
2024/03/05	1	40.15	0	0.00	40.10	1	3,980	0.03%
2024/03/04	0	0.00	1	40.55	40.10	-1	3,992	-0.03%
2024/03/01	2	40.05	1	39.90	39.90	1	4,022	0.02%
2024/02/29	2	40.05	0	0.00	39.80	2	4,017	0.05%
2024/02/27	4	39.98	0	0.00	39.90	4	4,006	0.10%
2024/02/26	4	40.60	0	0.00	40.40	4	3,992	0.10%
2024/02/23	3.1	41.48	6	41.56	41.00	-2.9	3,963	-0.07%
2024/02/22	1	41.25	0	0.00	41.20	1	3,963	0.03%
2024/02/21	1	41.15	1	41.15	41.20	0	3,965	0.00%
2024/02/19	0	0.00	11	41.70	41.70	-11	3,969	-0.28%
2024/02/16	1	41.00	1	41.40	41.40	0	3,966	0.00%
2024/02/05	2.2	40.62	0	0.00	40.70	2.2	3,961	0.06%
2024/02/02	1	40.85	1	40.90	41.00	0	3,969	0.00%
2024/02/01	0	0.00	0.2	41.05	41.00	-0.2	4,014	0.00%
2024/01/31	0	0.00	2	41.18	41.25	-2	4,029	-0.05%
2024/01/30	3	40.78	0	0.00	40.55	3	4,055	0.07%
2024/01/29	10	41.24	8	41.30	41.30	2	4,119	0.05%
2024/01/25	15	41.85	0	0.00	41.50	15	4,137	0.36%
2024/01/24	1	42.35	2	42.40	42.35	-1	4,158	-0.02%
2024/01/23	5	42.20	0	0.00	42.30	5	4,234	0.12%
2024/01/22	0	0.00	2	42.60	42.55	-2	4,248	-0.05%
2024/01/19	0	42.00	0	0.00	42.15	0	4,291	0.00%
2024/01/18	2	41.68	2	42.35	41.60	0	4,334	0.00%
2024/01/17	2	42.50	1	43.15	42.20	1	4,333	0.02%
2024/01/15	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/11	2	42.83	0	0.00	42.80	2	4,325	0.05%
2024/01/10	5	42.55	5	42.50	42.35	0	4,351	0.00%
2024/01/09	2	43.10	0	0.00	43.05	2	4,338	0.05%
2024/01/08	0	0.00	6	43.47	43.55	-6	4,326	-0.14%
2024/01/05	5	43.05	0	0.00	43.05	5	4,347	0.11%
2024/01/04	0	43.10	2	42.90	43.25	-2	4,341	-0.05%
2024/01/03	1	42.65	3	43.10	43.20	-2	4,318	-0.05%
2024/01/02	5	43.15	1	43.20	43.05	4	4,297	0.09%
2023/12/29	2	43.43	4	43.31	43.30	-2	4,298	-0.05%
2023/12/28	8	43.69	0	0.00	43.55	8	4,277	0.19%
2023/12/27	16	43.85	5	44.27	43.95	11	4,250	0.26%
2023/12/26	3.1	43.85	0	0.00	44.15	3.1	4,172	0.07%
2023/12/25	11	43.80	4	43.53	43.75	7	4,130	0.17%
2023/12/21	5	44.05	15	44.10	44.05	-10	4,051	-0.25%
2023/12/20	13	44.69	0	0.00	44.65	13	3,989	0.33%
2023/12/19	2.1	45.15	0	0.00	45.00	2.1	3,943	0.05%
2023/12/18	8	47.51	28	47.23	46.05	-20	3,839	-0.52%
2023/12/15	93	48.91	60	48.22	48.05	33	3,768	0.88%
2023/12/14	7	46.84	18.1	46.34	47.40	-11.1	3,495	-0.32%
2023/12/13	49	46.74	64	48.17	46.45	-15	3,474	-0.43%
2023/12/12	15	46.50	52.1	46.87	47.60	-37.1	3,179	-1.17%
2023/12/11	3	44.38	1	44.50	44.20	2	2,933	0.07%
2023/12/07	0.1	44.10	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	7	44.52	0	0.00	44.35	7	3,137	0.22%
2023/12/05	1	44.95	1	44.70	44.45	0	3,194	0.00%
2023/12/04	0	0.00	1	45.30	45.00	-1	3,281	-0.03%
2023/12/01	6	45.03	0	0.00	45.10	6	3,339	0.18%
2023/11/29	8	45.17	13	45.02	45.20	-5	3,346	-0.15%
2023/11/28	0	0.00	4	44.70	44.85	-4	3,332	-0.12%
2023/11/27	1	44.25	1	44.00	43.85	0	3,299	0.00%
2023/11/24	0	0.00	20	44.05	43.85	-20	3,305	-0.61%
2023/11/21	0	0.00	1	44.10	43.60	-1	3,334	-0.03%
2023/11/20	5	44.00	8	44.07	44.05	-3	3,340	-0.09%
2023/11/16	0	0.00	15	43.44	43.80	-15	3,373	-0.44%
2023/11/15	7	43.20	1	43.30	43.00	6	3,371	0.18%
2023/11/14	7	42.71	0	0.00	42.65	7	3,404	0.21%
2023/11/13	0	0.00	2	43.05	42.95	-2	3,426	-0.06%
2023/11/10	0	0.00	1	42.90	42.90	-1	3,449	-0.03%
2023/11/09	4	42.43	0	0.00	42.40	4	3,456	0.12%
2023/11/08	0	43.45	0	0.00	43.15	0	3,457	0.00%
2023/11/07	3	43.00	0	0.00	43.00	3	3,444	0.09%
2023/11/06	9	43.42	2	43.55	43.50	7	3,448	0.20%
2023/11/03	2	44.95	1	44.90	44.85	1	3,442	0.03%
2023/11/02	0	0.00	0	45.20	45.15	0	3,480	0.00%
2023/11/01	2	44.75	1	44.60	44.60	1	3,501	0.03%
2023/10/31	1	44.00	2	43.88	43.60	-1	3,473	-0.03%
2023/10/27	1	46.00	0	0.00	45.80	1	3,464	0.03%
2023/10/25	0	0.00	0.1	46.55	46.15	-0.1	3,467	0.00%
2023/10/24	0	0.00	0	46.60	46.70	0	3,475	0.00%
2023/10/23	0	0.00	4	46.15	46.00	-4	3,507	-0.11%
2023/10/19	0	0.00	8	46.20	45.90	-8	3,586	-0.22%
2023/10/17	0	0.00	15	46.45	46.05	-15	3,611	-0.42%
2023/10/13	0	0.00	4.1	46.34	46.50	-4.1	3,861	-0.11%
2023/10/12	0	0.00	9	45.38	45.85	-9	3,963	-0.23%
2023/10/11	3	45.15	0	0.00	45.05	3	4,050	0.07%
2023/10/06	3	46.25	3	45.75	45.95	0	4,134	0.00%
2023/10/05	0	0.00	3	45.55	46.00	-3	4,280	-0.07%
2023/10/03	0	0.00	1	45.10	45.00	-1	4,457	-0.02%
2023/10/02	2	44.63	0	0.00	45.00	2	4,520	0.04%
2023/09/28	0	0.00	3	44.00	44.00	-3	4,614	-0.07%
2023/09/26	0	0.00	1	44.65	44.65	-1	4,648	-0.02%
2023/09/21	1	45.05	3	45.13	44.85	-2	4,742	-0.04%
2023/09/20	4	45.05	6	44.66	44.90	-2	4,817	-0.04%
2023/09/19	0	0.00	11	45.98	45.70	-11	4,900	-0.22%
2023/09/18	0	0.00	0.1	47.05	46.70	-0.1	4,853	0.00%
2023/09/15	3	46.40	12.2	46.82	46.50	-9.2	4,802	-0.19%
2023/09/14	0	46.15	4.2	46.16	46.00	-4.1	4,750	-0.09%
2023/09/13	3	45.83	7	46.14	45.90	-4	4,749	-0.08%
2023/09/12	17	45.71	33.2	45.73	45.65	-16.2	4,776	-0.34%
2023/09/11	3	44.80	6	44.80	44.40	-3	4,792	-0.06%
2023/09/08	4.1	45.03	3	45.25	44.85	1.1	5,009	0.02%
2023/09/07	3	44.55	8	44.96	44.85	-5	4,970	-0.10%
2023/09/06	4	44.70	4	43.93	44.30	0	4,892	0.00%
2023/09/05	3	43.75	3.1	43.45	43.55	-0.1	4,848	0.00%
2023/09/04	3	43.05	5	43.21	43.20	-2	4,859	-0.04%
2023/09/01	3	43.10	1	43.10	43.10	2	4,864	0.04%
2023/08/31	4	42.60	3	42.65	42.60	1	4,871	0.02%
2023/08/30	0	0.00	0.1	42.45	42.45	-0.1	4,885	0.00%
2023/08/29	6	42.20	5	42.26	42.50	1	4,909	0.02%
2023/08/25	3	41.90	4.3	41.97	42.15	-1.3	4,910	-0.03%
2023/08/23	3	42.05	5	42.22	42.00	-2	4,928	-0.04%
2023/08/22	0	0.00	1	41.95	41.65	-1	4,921	-0.02%
2023/08/21	0.3	41.23	0	0.00	41.10	0.3	4,900	0.01%
2023/08/18	7	41.06	8	41.36	41.25	-1	4,893	-0.02%
2023/08/17	1	40.55	21	40.67	40.80	-20	4,877	-0.41%
2023/08/16	3	39.15	17	39.72	39.90	-14	4,857	-0.29%
2023/08/15	2	39.38	5	39.52	39.25	-3	4,833	-0.06%
2023/08/14	2	39.15	34.1	39.12	39.25	-32.1	4,827	-0.66%
2023/08/11	2	40.05	0	0.00	39.95	2	4,795	0.04%
2023/08/10	18	40.21	14	40.01	40.00	4	4,773	0.08%
2023/08/09	7.1	40.71	2	40.30	40.45	5.1	4,724	0.11%
2023/08/08	4	41.66	0	0.00	41.50	4	4,637	0.09%
2023/08/07	2	42.30	0	0.00	42.30	2	4,601	0.04%
2023/08/04	2	42.20	2	42.83	42.70	0	4,583	0.00%
2023/08/02	4	42.18	1	42.06	42.45	3	4,603	0.06%
2023/08/01	1	42.80	1	43.00	43.05	0	4,540	0.00%
2023/07/31	16	42.96	0	0.00	42.50	16	4,534	0.35%
2023/07/28	2	43.55	1	43.50	43.50	1	4,463	0.02%
2023/07/27	2	43.65	5	43.57	43.60	-3	4,464	-0.07%
2023/07/26	1.1	42.85	1.8	42.86	42.75	-0.7	4,454	-0.02%
2023/07/25	3.2	43.63	4	43.58	43.55	-0.8	4,430	-0.02%
2023/07/24	4.2	43.42	2.1	43.34	43.05	2.1	4,423	0.05%
2023/07/21	3	44.67	7	44.51	44.40	-4	4,421	-0.09%
2023/07/20	8	45.71	6	45.64	45.60	2	4,426	0.04%
2023/07/19	11.6	46.59	3	45.93	45.60	8.6	4,456	0.19%
2023/07/18	7	48.63	5.6	48.29	48.60	1.4	4,399	0.03%
2023/07/17	7.5	48.75	3	48.87	48.90	4.5	4,293	0.10%
2023/07/14	4	47.48	6	47.68	48.45	-2	4,239	-0.05%
2023/07/13	17.8	47.80	8	47.54	47.35	9.8	4,166	0.23%
2023/07/12	11.7	48.17	11	48.27	48.10	0.7	4,123	0.02%
2023/07/11	17	47.72	9	47.55	47.80	8	4,014	0.20%
2023/07/10	12	47.23	0	47.25	47.30	12	3,981	0.30%
2023/07/07	8	46.65	6	46.58	46.70	2	3,963	0.05%
2023/07/06	20.4	47.68	5	47.50	47.75	15.4	3,922	0.39%
2023/07/05	4	47.20	0	47.10	47.35	4	3,870	0.10%
2023/07/04	0	0.00	9.5	46.81	46.75	-9.5	3,838	-0.25%
2023/07/03	3	47.60	2	47.45	47.30	1	3,841	0.03%
2023/06/30	3.6	47.05	4	46.71	47.30	-0.4	3,822	-0.01%
2023/06/29	6	46.70	18.2	46.85	46.95	-12.2	3,842	-0.32%
2023/06/28	14.1	47.27	6	47.15	47.20	8.1	3,834	0.21%
2023/06/27	7	47.33	14	46.99	46.60	-7	3,836	-0.18%
2023/06/26	4	45.99	3	45.80	46.15	1	3,751	0.03%
2023/06/21	0	0.00	3	46.22	46.15	-3	3,831	-0.08%
2023/06/20	5	45.99	0	0.00	45.95	5	3,980	0.13%
2023/06/19	3	46.25	7	46.46	46.25	-4	4,117	-0.10%
2023/06/16	24	46.37	6	46.59	46.65	18	4,269	0.42%
2023/06/15	6	46.08	21	46.41	46.40	-15	4,270	-0.35%
2023/06/14	20	46.27	42	46.08	46.30	-22	4,244	-0.52%
2023/06/13	3	44.55	8	44.47	44.50	-5	4,099	-0.12%
2023/06/12	2	43.88	0	0.00	43.85	2	4,195	0.05%
2023/06/09	10	43.72	0	0.00	43.90	10	4,224	0.24%
2023/06/08	6	44.53	0	0.00	44.05	6	4,254	0.14%
2023/06/07	12	44.82	2	44.95	45.20	10	4,335	0.23%
2023/06/06	1	45.15	0	0.00	45.20	1	4,371	0.02%
2023/06/05	4	45.60	16	45.60	45.40	-12	4,430	-0.27%
2023/06/02	0	0.00	0.1	45.10	44.75	-0.1	4,433	0.00%
2023/06/01	10	44.65	0	0.00	44.65	10	4,454	0.22%
2023/05/31	3	44.75	4	44.86	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	5	44.98	44.95	-5	4,461	-0.11%
2023/05/29	3	44.85	4	44.70	44.80	-1	4,461	-0.02%
2023/05/24	1	43.80	0	0.00	44.00	1	4,492	0.02%
2023/05/23	4	44.16	4	44.20	44.10	0	4,510	0.00%
2023/05/22	3	43.75	4	43.61	43.70	-1	4,504	-0.02%
2023/05/19	3	43.20	8	43.68	43.20	-5	4,523	-0.11%
2023/05/18	0.1	43.50	4	43.51	43.50	-4	4,597	-0.09%
2023/05/17	8	43.13	0	0.00	43.00	8	4,643	0.17%
2023/05/16	2	42.70	0	0.00	42.80	2	4,638	0.04%
2023/05/11	3.5	42.28	60	42.27	42.05	-56.5	4,834	-1.17%
2023/05/10	1	42.30	0	0.00	42.60	1	4,903	0.02%
2023/05/09	3	43.15	1.2	43.59	42.60	1.9	4,975	0.04%
2023/05/08	0	0.00	2	43.90	43.80	-2	4,988	-0.04%
2023/05/05	2	44.05	0	0.00	43.95	2	5,039	0.04%
2023/05/04	13	43.90	0	0.00	43.95	13	5,109	0.25%
2023/05/03	30	43.98	5	43.96	44.10	25	5,198	0.48%
2023/05/02	4	44.05	1	43.90	44.00	3	5,268	0.06%
2023/04/28	1.3	43.24	0.3	43.50	43.20	1	5,378	0.02%
2023/04/27	4.6	42.95	10	43.17	43.20	-5.4	5,360	-0.10%
2023/04/26	4.1	42.23	1	42.25	42.50	3.1	5,334	0.06%
2023/04/25	4	43.44	3	43.33	42.55	1	5,320	0.02%
2023/04/24	2	43.63	0	43.80	43.55	2	5,314	0.04%
2023/04/21	27.2	45.16	26	44.31	44.10	1.2	5,301	0.02%
2023/04/20	22	45.44	22	45.22	45.15	0	5,273	0.00%
2023/04/19	25	46.11	22	45.32	45.25	3	5,337	0.06%
2023/04/18	22	46.27	21	46.10	46.15	1	5,261	0.02%
2023/04/17	24	46.18	25	46.11	46.15	-1	5,238	-0.02%
2023/04/14	3	46.85	1	46.65	46.70	2	5,182	0.04%
2023/04/13	29	47.65	24	47.04	46.85	5	5,147	0.10%
2023/04/12	24	47.97	22	48.32	48.35	2	5,035	0.04%
2023/04/11	29	48.41	25	48.37	48.30	4	4,993	0.08%
2023/04/10	25	48.15	25	48.52	48.65	0	4,980	0.00%
2023/04/07	24	47.98	122	47.83	47.90	-98	4,918	-1.99%	大賣/
2023/04/06	24	47.87	20	47.60	47.60	4	4,906	0.08%
2023/03/31	20	49.08	25	48.72	48.50	-5	4,867	-0.10%
2023/03/30	31	48.61	23	48.66	48.65	8	4,837	0.17%
2023/03/29	26	48.45	28	48.14	48.00	-2	4,819	-0.04%
2023/03/28	24	49.29	31	48.09	48.10	-7	4,807	-0.15%
2023/03/27	74	48.74	24	49.08	48.90	50	4,706	1.06%
2023/03/24	26	49.28	24.1	49.39	49.35	2	4,633	0.04%
2023/03/23	28.4	48.76	19	49.23	49.55	9.4	4,531	0.21%
2023/03/22	107.5	48.61	17	48.67	48.90	90.5	4,355	2.08%	大買/
2023/03/21	9.1	48.13	11	48.18	47.70	-2	4,191	-0.05%
2023/03/20	0	0.00	38.1	47.12	47.20	-38.1	4,007	-0.95%
2023/03/17	24	46.85	39	46.37	46.20	-15	3,945	-0.38%
2023/03/16	16	46.45	16.1	46.42	46.45	-0.1	3,860	0.00%
2023/03/15	33	45.65	24	46.14	45.95	9	3,782	0.24%
2023/03/14	22	44.38	23	45.00	44.90	-1	3,738	-0.03%
2023/03/13	22.1	44.57	21	44.57	44.75	1.1	3,733	0.03%
2023/03/10	43	46.43	22	45.54	45.40	21	3,731	0.56%
2023/03/09	14	46.68	11	46.27	46.20	3	3,782	0.08%
2023/03/08	24	46.29	21	46.95	46.90	3	3,772	0.08%
2023/03/07	21	46.20	21	46.21	46.10	0	3,742	0.00%
2023/03/06	21	46.00	25	46.00	46.05	-4	3,738	-0.11%
2023/03/03	12	44.94	12	45.05	45.00	0	3,738	0.00%
2023/03/02	10	45.09	10	44.75	44.75	0	3,832	0.00%
2023/03/01	11	44.71	11	45.13	45.10	0	3,897	0.00%
2023/02/24	16	44.94	11	44.69	44.90	5	3,889	0.13%
2023/02/23	2	45.35	0	0.00	45.35	2	3,899	0.05%
2023/02/22	1	45.05	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	46.15	4	46.05	45.85	-3	3,949	-0.08%
2023/02/20	3	46.45	2	46.38	46.35	1	4,028	0.03%
2023/02/17	1	46.30	2	46.20	46.25	-1	4,126	-0.02%
2023/02/16	4	46.26	5	46.10	46.45	-1	4,165	-0.02%
2023/02/15	2	44.73	2	45.10	45.05	0	4,284	0.00%
2023/02/13	0	0.00	2	45.18	45.15	-2	4,433	-0.05%
2023/02/10	1	46.15	6.1	45.90	45.70	-5.1	4,528	-0.11%
2023/02/09	16.2	46.74	7	46.66	46.65	9.2	4,594	0.20%
2023/02/08	3	46.43	2	46.85	46.15	1	4,578	0.02%
2023/02/07	6	45.74	12.1	45.92	46.20	-6.1	4,562	-0.13%
2023/02/06	5	44.87	1	44.85	44.70	4	4,616	0.09%
2023/02/03	0.1	45.70	5	45.85	45.55	-4.9	4,610	-0.11%
2023/02/02	6	46.13	13	46.19	46.10	-7	4,610	-0.15%
2023/02/01	44	45.44	19	45.34	45.50	25	4,585	0.55%
2023/01/31	6	44.85	11	44.56	44.85	-5	4,618	-0.11%
2023/01/30	15	44.15	6	44.03	44.50	9	4,570	0.20%
2023/01/17	4	42.13	1	41.95	42.10	3	4,472	0.07%
2023/01/16	1	42.25	0	0.00	42.20	1	4,562	0.02%
2023/01/13	4	42.46	5	41.99	41.80	-1	4,593	-0.02%
2023/01/12	1	42.60	0	0.00	42.55	1	4,600	0.02%
2023/01/11	10	43.53	3	43.43	43.40	7	4,613	0.15%
2023/01/10	8	43.59	11	43.79	43.90	-3	4,666	-0.06%
2023/01/09	8	43.90	19	43.72	44.25	-11	4,683	-0.23%
2023/01/06	5	42.55	7	42.44	42.50	-2	4,652	-0.04%
2023/01/05	1	42.10	2	42.30	41.65	-1	4,758	-0.02%
2023/01/04	1	41.60	0	0.00	41.75	1	4,822	0.02%
2022/12/30	7	41.10	1	40.80	40.80	6	4,942	0.12%
2022/12/29	3	40.80	0	0.00	41.00	3	5,014	0.06%
2022/12/28	0	0.00	3	40.90	40.75	-3	5,203	-0.06%
2022/12/27	2	42.40	20	42.13	42.15	-18	5,257	-0.34%
2022/12/26	0	0.00	1	41.90	41.80	-1	5,361	-0.02%
2022/12/23	1	41.70	0	0.00	41.80	1	5,471	0.02%
2022/12/22	2	41.95	6	41.95	41.95	-4	5,563	-0.07%
2022/12/21	1	42.20	0	0.00	41.65	1	5,752	0.02%
2022/12/20	2	42.13	1	41.95	41.85	1	6,069	0.02%
2022/12/16	6	43.65	0	0.00	43.65	6	6,368	0.09%
2022/12/15	2	44.93	1	44.80	44.60	1	6,395	0.02%
2022/12/14	2	44.40	2	44.78	44.80	0	6,467	0.00%
2022/12/13	0	0.00	1	43.90	43.85	-1	6,483	-0.02%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	0	44.75	3	45.12	44.25	-3	6,550	-0.05%
2022/12/08	3	44.83	0	0.00	44.85	3	6,563	0.05%
2022/12/07	15.1	45.45	1	44.85	44.75	14.1	6,595	0.21%
2022/12/06	1.3	46.47	3	45.97	46.00	-1.7	6,609	-0.03%
2022/12/05	1	47.65	10	47.80	47.70	-9	6,613	-0.14%
2022/12/02	7	47.55	5	47.70	47.60	2	6,622	0.03%
2022/12/01	24	47.60	13	47.73	47.70	11	6,644	0.16%
2022/11/30	7	45.49	0	45.45	45.95	7	6,594	0.11%
2022/11/29	5	45.15	0	0.00	45.20	5	6,728	0.07%
2022/11/28	3	46.00	4	45.68	45.55	-1	6,740	-0.01%
2022/11/24	1	46.05	19	46.37	46.50	-18	6,820	-0.26%
2022/11/23	3	45.37	2	45.60	45.20	1	6,795	0.01%
2022/11/22	1	45.80	18	45.60	45.65	-17	6,842	-0.25%
2022/11/21	5	45.85	7	46.17	45.85	-2	7,128	-0.03%
2022/11/18	36.7	45.68	1	45.65	45.65	35.7	7,432	0.48%
2022/11/17	13	45.88	9	46.01	46.20	4	7,423	0.05%
2022/11/16	9	45.36	5	45.25	46.10	4	7,464	0.05%
2022/11/15	5.1	45.76	9	45.67	46.00	-4	7,430	-0.05%
2022/11/14	2	44.83	6	45.08	45.00	-4	7,468	-0.05%
2022/11/11	17	45.14	9	45.09	44.75	8	7,530	0.11%
2022/11/10	9	43.69	10	43.77	43.80	-1	7,430	-0.01%
2022/11/09	7	42.86	7	42.89	43.00	0	7,527	0.00%
2022/11/08	10	42.56	5	42.49	42.25	5	7,570	0.07%
2022/11/07	10	42.03	12	42.23	42.35	-2	7,805	-0.03%
2022/11/04	3	41.57	6	41.65	42.20	-3	8,032	-0.04%
2022/11/03	12.5	41.19	8	41.32	41.40	4.5	8,027	0.06%
2022/11/02	4	40.95	1	40.55	41.00	3	8,098	0.04%
2022/11/01	3	40.28	0	0.00	40.20	3	8,034	0.04%
2022/10/31	2	39.73	12	39.93	39.90	-10	8,129	-0.12%
2022/10/28	3	39.05	0	0.00	39.05	3	8,131	0.04%
2022/10/27	4	39.65	12	39.69	39.95	-8	8,121	-0.10%
2022/10/26	5	38.16	5	37.75	37.60	0	8,063	0.00%
2022/10/25	2	38.65	1	38.45	38.30	1	8,072	0.01%
2022/10/24	0	0.00	0.5	38.82	38.95	-0.5	8,111	-0.01%
2022/10/21	1.1	38.84	0	0.00	39.05	1.1	8,078	0.01%
2022/10/20	7	39.00	0	0.00	38.70	7	8,089	0.09%
2022/10/19	0	0.00	14	39.16	39.00	-14	8,105	-0.17%
2022/10/18	11	39.88	3	39.35	39.55	8	8,090	0.10%
2022/10/17	6	38.23	16	37.68	39.80	-10	8,162	-0.12%
2022/10/14	2	38.45	1	38.80	38.95	1	8,231	0.01%
2022/10/13	1.3	37.50	1	38.05	36.40	0.3	8,282	0.00%
2022/10/12	1.1	38.80	1	38.70	38.70	0.1	8,242	0.00%
2022/10/11	6	38.78	61	38.90	38.40	-55	8,291	-0.66%
2022/10/07	7	40.51	0	0.00	40.60	7	8,336	0.08%
2022/10/06	9	40.97	5.1	41.15	41.10	3.9	8,352	0.05%
2022/10/05	5	41.04	37	41.23	40.80	-32	8,345	-0.38%
2022/10/04	3	39.45	7	39.79	39.90	-4	8,311	-0.05%
2022/10/03	72	38.53	0	0.00	38.60	72	8,391	0.86%
2022/09/30	5	38.32	7	38.34	39.45	-2	8,407	-0.02%
2022/09/29	3	39.07	74.1	38.80	38.30	-71.1	8,428	-0.84%
2022/09/28	78.5	38.34	9	38.22	37.90	69.5	8,439	0.82%
2022/09/27	5	39.51	1	40.25	40.30	4	8,331	0.05%
2022/09/26	18.2	41.60	4	41.53	40.15	14.2	8,083	0.18%
2022/09/23	22.2	45.07	10	44.61	44.60	12.2	7,976	0.15%
2022/09/22	10	44.84	4	45.63	45.80	6	7,992	0.08%
2022/09/21	10	45.91	22	45.80	45.35	-12	7,978	-0.15%
2022/09/20	5	46.94	4	46.88	46.60	1	7,971	0.01%
2022/09/19	5.2	47.30	5	47.49	46.80	0.2	8,015	0.00%
2022/09/16	6	47.83	6	47.56	47.25	0	8,045	0.00%
2022/09/15	2	48.53	2	49.28	48.25	0	8,114	0.00%
2022/09/14	7	47.97	6	47.66	48.80	1	8,186	0.01%
2022/09/13	15	49.10	4	48.89	48.90	11	8,228	0.13%
2022/09/12	18	49.14	11	49.31	49.30	7	8,309	0.08%
2022/09/08	4	47.54	7	47.91	48.00	-3	8,404	-0.04%
2022/09/07	6	46.52	0	0.00	46.50	6	8,480	0.07%
2022/09/06	6.1	47.71	5.1	47.45	47.30	1	8,494	0.01%
2022/09/05	27.2	49.09	23	49.27	48.50	4.2	8,483	0.05%
2022/09/02	5	51.34	4	51.50	51.00	1	8,479	0.01%
2022/09/01	8	51.29	1	50.90	51.10	7	8,484	0.08%
2022/08/31	6	51.42	6	51.63	52.20	0	8,464	0.00%
2022/08/30	5	51.38	7	51.76	52.00	-2	8,477	-0.02%
2022/08/29	11	50.80	7	50.60	50.70	4	8,441	0.05%
2022/08/26	28	53.60	28	53.15	52.70	0	8,393	0.00%
2022/08/25	23	52.69	34.1	52.43	53.60	-11.1	8,176	-0.14%
2022/08/24	7.2	50.86	7	50.41	50.30	0.2	7,970	0.00%
2022/08/23	4	50.05	9	50.33	50.70	-5	8,204	-0.06%
2022/08/22	4	51.05	0	0.00	50.80	4	8,484	0.05%
2022/08/19	19	51.95	11.1	51.79	51.60	7.9	8,626	0.09%
2022/08/18	8	50.83	6	51.18	51.50	2	8,886	0.02%
2022/08/17	10	50.94	5	50.90	50.90	5	8,984	0.06%
2022/08/16	12	51.14	9	51.56	51.00	3	9,064	0.03%
2022/08/15	10	50.23	16	50.09	50.20	-6	8,954	-0.07%
2022/08/12	15	50.34	15	50.34	50.30	0	8,964	0.00%
2022/08/11	8	49.56	35	49.34	49.60	-27	8,792	-0.31%
2022/08/10	2	47.22	2	47.58	47.60	0	8,698	0.00%
2022/08/09	6	47.12	5.1	47.05	47.10	0.9	8,845	0.01%
2022/08/08	1	45.85	1	45.70	45.95	0	9,344	0.00%
2022/08/05	5.2	45.82	2	46.20	46.50	3.2	9,800	0.03%
2022/08/04	7.1	44.51	4	44.96	45.30	3.1	9,801	0.03%
2022/08/03	17.1	45.22	7	45.22	45.10	10.1	9,954	0.10%
2022/08/02	10.2	45.59	0	0.00	45.45	10.2	10,187	0.10%
2022/08/01	7.1	47.35	1	47.15	47.15	6.1	10,426	0.06%
2022/07/29	1	47.80	2	47.98	47.75	-1	10,543	-0.01%
2022/07/28	1	47.60	3	47.27	47.00	-2	10,780	-0.02%
2022/07/26	11	46.60	4	46.61	45.90	7	10,981	0.06%
2022/07/25	3	47.45	0	0.00	47.55	3	11,009	0.03%
2022/07/22	9	48.51	2	48.30	48.10	7	11,136	0.06%
2022/07/21	8.4	48.40	5	48.30	48.95	3.4	11,207	0.03%
2022/07/20	3	47.45	16	47.48	47.25	-13	11,225	-0.12%
2022/07/19	17	46.47	6	46.45	46.55	11	11,345	0.10%
2022/07/18	7	47.96	14	48.17	48.20	-7	11,402	-0.06%
2022/07/15	8	47.27	4.1	47.10	47.55	3.9	11,364	0.03%
2022/07/14	2.1	44.38	20	44.68	46.15	-17.9	11,335	-0.16%
2022/07/13	8	45.06	6	45.23	44.80	2	11,443	0.02%
2022/07/12	22	44.02	12	45.48	44.00	10	11,600	0.09%
2022/07/11	4	47.35	15.6	47.68	47.30	-11.6	11,749	-0.10%
2022/07/08	8	46.30	4.5	46.41	46.40	3.5	11,789	0.03%
2022/07/07	25.9	43.92	8.1	44.30	44.90	17.8	11,800	0.15%
2022/07/06	16.1	43.93	3	44.65	43.30	13.1	12,100	0.11%
2022/07/05	1	45.00	4	45.23	46.00	-3	12,371	-0.02%
2022/07/04	4.2	45.10	77	44.80	44.55	-72.8	12,364	-0.59%
2022/07/01	75.1	46.14	7	46.16	45.05	68.1	12,365	0.55%
2022/06/30	6	48.03	58	49.61	48.05	-52	12,273	-0.42%
2022/06/29	54	50.40	35	50.33	50.50	19	12,324	0.15%
2022/06/28	30	50.73	35	51.30	51.00	-5	12,440	-0.04%
2022/06/27	0	0.00	17	52.32	52.40	-17	12,592	-0.14%
2022/06/24	46	50.40	6.3	50.49	50.50	39.7	12,776	0.31%
2022/06/23	32	49.81	30	49.91	49.95	2	13,229	0.02%
2022/06/22	4.1	50.84	1	50.50	50.20	3.1	14,000	0.02%
2022/06/21	2	51.50	20	50.92	52.40	-18	14,530	-0.12%
2022/06/20	5.1	51.33	4	52.25	50.20	1.1	14,839	0.01%
2022/06/17	11.2	53.07	1	53.50	52.60	10.2	14,885	0.07%
2022/06/16	5.4	55.34	5	55.38	54.60	0.4	14,888	0.00%
2022/06/15	6	57.75	15.1	57.41	57.00	-9	14,993	-0.06%
2022/06/14	4	57.03	3	57.87	58.40	1	15,309	0.01%
2022/06/13	12.4	58.01	1	58.70	57.70	11.4	15,378	0.07%
2022/06/10	10	60.35	5	60.48	60.50	5	15,371	0.03%
2022/06/09	8	61.23	1	61.00	61.00	7	15,626	0.04%
2022/06/08	8	61.60	3	61.30	60.80	5	15,664	0.03%
2022/06/07	3	61.03	3	61.23	61.30	0	15,905	0.00%
2022/06/06	2	60.95	2	61.20	61.00	0	16,035	0.00%
2022/06/02	3.5	61.80	4	61.88	61.60	-0.5	16,288	0.00%
2022/06/01	13	61.69	6.5	61.58	61.60	6.5	16,483	0.04%
2022/05/31	17	62.66	11.1	62.46	62.30	5.9	16,488	0.04%
2022/05/30	29.9	62.28	26.1	62.24	62.00	3.8	16,441	0.02%
2022/05/27	16.1	60.86	14	60.98	60.70	2	16,268	0.01%
2022/05/26	33.2	60.51	28	60.60	60.00	5.2	16,175	0.03%
2022/05/25	7	59.20	10.1	59.45	59.80	-3.1	15,883	-0.02%
2022/05/24	10	59.05	9	58.62	57.50	1	15,892	0.01%
2022/05/23	9	59.88	6.1	59.55	59.40	2.9	15,785	0.02%
2022/05/20	1	59.00	3	59.50	59.60	-2	15,830	-0.01%
2022/05/19	5	57.52	12	58.68	59.60	-7	15,801	-0.04%
2022/05/18	18	59.60	18	59.44	59.30	0	15,781	0.00%
2022/05/17	14	58.89	23	59.40	60.10	-9	15,738	-0.06%
2022/05/16	40	59.98	65.3	60.39	58.60	-25.3	15,715	-0.16%
2022/05/13	23	59.29	35	59.15	59.70	-12	15,340	-0.08%
2022/05/12	4.1	56.32	4	55.90	55.50	0.1	15,166	0.00%
2022/05/11	13	57.40	15	57.55	56.90	-2	15,825	-0.01%
2022/05/10	35	55.91	12	56.23	58.00	23	16,239	0.14%
2022/05/09	9	56.78	18	56.92	56.60	-9	16,322	-0.06%
2022/05/06	10.3	55.42	7	55.41	55.50	3.3	16,342	0.02%
2022/05/05	20	57.39	21.5	57.37	57.80	-1.5	16,717	-0.01%
2022/05/04	20.2	55.84	11	55.62	55.60	9.2	16,714	0.06%
2022/05/03	4	55.15	3	55.33	55.50	1	16,822	0.01%
2022/04/29	4	55.43	5	54.62	54.30	-1	17,101	-0.01%
2022/04/28	9	54.18	5	55.12	54.70	4	17,318	0.02%
2022/04/27	13.1	51.75	14	52.80	53.80	-0.9	17,354	-0.01%
2022/04/26	6	55.22	7	55.34	54.70	-1	17,287	-0.01%
2022/04/25	9.5	55.07	26	54.88	54.20	-16.5	17,357	-0.10%
2022/04/22	13	58.77	8	58.17	57.90	5	17,523	0.03%
2022/04/21	11	60.05	5	60.04	59.90	6	17,766	0.03%
2022/04/20	5	59.30	7	59.36	58.90	-2	18,011	-0.01%
2022/04/19	15	60.29	7	59.70	59.30	8	18,412	0.04%
2022/04/18	8	59.75	4.2	59.43	59.00	3.8	18,403	0.02%
2022/04/15	5.3	59.10	4	58.63	58.40	1.3	18,432	0.01%
2022/04/14	19.1	61.39	4	60.90	60.80	15.1	18,655	0.08%
2022/04/13	10.3	62.00	3	62.23	62.40	7.3	18,634	0.04%
2022/04/12	17	61.79	18.2	61.80	60.90	-1.2	18,821	-0.01%
2022/04/11	22.1	64.54	11	64.18	62.60	11	18,728	0.06%
2022/04/08	4	68.00	8	67.79	68.00	-4	18,893	-0.02%
2022/04/07	13.6	68.57	3.1	69.67	68.00	10.5	18,970	0.06%
2022/04/06	5	68.32	4.1	68.65	69.40	0.9	19,232	0.00%
2022/04/01	6.4	67.89	6	68.23	69.00	0.4	19,662	0.00%
2022/03/31	18.1	69.27	17	69.16	68.90	1.1	19,841	0.01%
2022/03/30	20.1	70.24	33	69.93	69.80	-12.9	19,946	-0.06%
2022/03/29	17.1	70.18	18	69.99	70.00	-0.9	20,416	0.00%
2022/03/28	52	68.67	41.1	68.59	70.50	11	20,327	0.05%
2022/03/25	77.8	72.45	31.1	72.17	71.10	46.7	20,092	0.23%
2022/03/24	79.2	76.58	17	75.95	76.30	62.2	19,374	0.32%
2022/03/23	11	78.30	32.8	78.66	79.00	-21.8	19,064	-0.11%
2022/03/22	20.2	76.75	14	76.94	77.20	6.2	19,631	0.03%
2022/03/21	2	76.00	10.2	76.09	75.80	-8.2	19,753	-0.04%
2022/03/18	15	75.09	13	74.76	75.30	2	20,122	0.01%
2022/03/17	31	73.63	41	74.19	74.90	-10	20,327	-0.05%
2022/03/16	20	70.67	6	70.83	70.40	14	20,662	0.07%
2022/03/15	10	70.76	29	71.16	70.20	-19	21,408	-0.09%
2022/03/14	11	72.88	5.5	73.14	72.50	5.5	23,269	0.02%
2022/03/11	5	70.26	17	70.52	71.40	-12	23,531	-0.05%
2022/03/10	19	71.64	17.5	72.03	71.70	1.5	24,096	0.01%
2022/03/09	10.1	68.92	6	69.05	68.60	4.1	24,579	0.02%
2022/03/08	24	69.64	16	69.66	68.10	8	25,744	0.03%
2022/03/07	19.7	72.75	14	72.42	72.00	5.7	27,870	0.02%
2022/03/04	5	76.94	10.9	76.82	76.50	-5.9	30,560	-0.02%
2022/03/03	10.7	77.58	30	77.37	77.40	-19.3	32,162	-0.06%
2022/03/02	34	75.75	3	75.97	76.30	31	33,425	0.09%
2022/03/01	10	74.15	17	74.60	75.20	-7	35,505	-0.02%
2022/02/25	2	72.05	21	72.20	72.40	-19	37,159	-0.05%
2022/02/24	24	72.69	14	72.33	71.50	10	37,706	0.03%
2022/02/23	0.9	75.53	23	75.30	75.80	-22.1	38,556	-0.06%
2022/02/22	15	75.25	9	74.84	74.90	6	38,753	0.02%
2022/02/21	25	77.90	23.6	77.35	77.30	1.4	38,827	0.00%
2022/02/18	6.9	76.82	20	76.61	78.30	-13.1	39,120	-0.03%
2022/02/17	28	77.50	29	77.38	77.00	-1	39,815	0.00%
2022/02/16	37.3	78.98	7	78.44	78.10	30.3	39,830	0.08%
2022/02/15	36	78.91	26	78.88	77.80	10	40,095	0.02%
2022/02/14	11	78.43	60	77.99	77.80	-49	40,215	-0.12%
2022/02/11	78	79.30	57.4	80.00	79.70	20.6	40,771	0.05%
2022/02/10	15	76.90	45	77.13	78.10	-30	40,750	-0.07%
2022/02/09	16.1	74.64	9.5	74.94	74.70	6.6	40,664	0.02%
2022/02/08	10	73.05	8.5	73.06	73.00	1.5	41,039	0.00%
2022/02/07	37.5	72.97	12	73.49	73.40	25.5	40,868	0.06%
2022/01/26	19	75.47	17	75.74	76.80	2	40,695	0.00%
2022/01/25	7	76.07	13	76.32	75.40	-6	41,051	-0.01%
2022/01/24	24.5	73.89	23	75.00	75.30	1.5	41,508	0.00%
2022/01/21	16.3	74.41	4	73.88	73.10	12.3	41,929	0.03%
2022/01/20	15	76.57	10	77.09	77.60	5	41,885	0.01%
2022/01/19	11.1	77.32	31	77.25	77.10	-20	41,826	-0.05%
2022/01/18	68	79.55	36	79.01	78.60	32	41,937	0.08%
2022/01/17	39.1	79.11	27	79.70	79.30	12.1	41,950	0.03%
2022/01/14	23.1	77.86	14	77.48	78.10	9.1	42,033	0.02%
2022/01/13	8	79.70	19	79.77	79.60	-11	42,427	-0.03%
2022/01/12	31	80.12	27	80.50	78.20	4	42,420	0.01%
2022/01/11	3.2	79.34	14	79.39	78.30	-10.9	42,167	-0.03%
2022/01/10	26	77.68	29	79.19	80.00	-3	42,243	-0.01%
2022/01/07	68.4	81.56	27	78.99	78.50	41.4	42,337	0.10%
2022/01/06	11.1	82.05	10	81.91	82.90	1.1	41,989	0.00%
2022/01/05	33	83.56	49.7	84.53	82.50	-16.7	42,144	-0.04%
2022/01/04	23.7	85.02	13.1	85.40	85.50	10.6	42,220	0.03%
2022/01/03	25	86.97	15	85.91	84.80	10	42,114	0.02%
2021/12/30	6.6	85.25	14	85.39	85.50	-7.4	42,011	-0.02%
2021/12/29	28	85.22	19	85.42	85.00	9	42,044	0.02%
2021/12/28	30.5	85.24	23	84.99	84.20	7.5	41,934	0.02%
2021/12/27	0.3	84.20	17	84.16	84.70	-16.7	41,756	-0.04%
2021/12/24	12.5	83.03	8	83.90	82.50	4.5	41,692	0.01%
2021/12/23	37	84.11	33.4	84.47	83.20	3.6	41,679	0.01%
2021/12/22	1	82.00	22.3	81.40	81.00	-21.3	41,410	-0.05%
2021/12/21	20	81.01	29.5	81.14	81.20	-9.5	41,428	-0.02%
2021/12/20	5.4	82.48	10	82.73	82.20	-4.6	41,361	-0.01%
2021/12/17	27.4	83.22	33.5	82.42	82.40	-6.1	41,536	-0.01%
2021/12/16	29	84.76	31.4	85.34	84.50	-2.4	41,773	-0.01%
2021/12/15	8	81.96	4	81.85	81.80	4	41,044	0.01%
2021/12/14	18.1	81.04	19	81.52	81.60	-0.9	41,013	0.00%
2021/12/13	49.7	83.71	27	83.14	82.80	22.7	40,747	0.06%
2021/12/10	38	84.44	53	85.25	84.90	-15	40,474	-0.04%
2021/12/09	81	87.21	164.9	86.52	84.60	-83.9	39,901	-0.21%	大賣/
2021/12/08	186.2	87.64	86.2	87.99	88.40	100	39,235	0.25%	大買/
2021/12/07	24.1	83.47	33.4	83.84	84.30	-9.3	37,600	-0.02%
2021/12/06	41	84.40	27.9	83.56	83.30	13.1	37,365	0.04%
2021/12/03	60.2	85.42	27	85.77	86.50	33.1	37,287	0.09%
2021/12/02	93	86.59	68.1	86.23	85.40	24.9	37,252	0.07%
2021/12/01	192	85.61	224	85.75	86.70	-32	36,316	-0.09%	大買/大賣/
2021/11/30	204	85.65	200.3	85.27	81.80	3.7	34,565	0.01%	大買/大賣/
2021/11/29	106	79.85	201.5	79.45	84.90	-95.5	32,731	-0.29%	大買/大賣/
2021/11/26	52.8	77.85	78	77.32	77.20	-25.2	31,324	-0.08%
2021/11/25	106.5	77.67	106.4	77.42	79.70	0.1	30,253	0.00%	大買/大賣/
2021/11/24	17	76.11	121.9	76.32	76.40	-104.9	28,302	-0.37%	大賣/鉅額交易
2021/11/23	105.8	69.77	37	69.56	69.50	68.8	27,223	0.25%	大買/
2021/11/22	35	70.14	33	70.22	71.20	2	27,501	0.01%
2021/11/19	9	68.22	18	67.87	67.30	-9	27,702	-0.03%
2021/11/18	23.4	68.39	38.4	68.09	67.70	-15.1	27,758	-0.05%
2021/11/17	37	68.70	37	68.72	68.90	0	27,904	0.00%
2021/11/16	89	69.48	63.5	69.31	68.20	25.5	27,849	0.09%
2021/11/15	8	67.65	14	67.64	67.40	-6	27,355	-0.02%
2021/11/12	47	67.60	35	67.00	66.80	12	27,411	0.04%
2021/11/11	37.6	68.83	23	68.62	68.60	14.6	27,191	0.05%
2021/11/10	53	69.71	48	69.79	69.60	5	27,049	0.02%
2021/11/09	49	68.46	62.1	68.76	68.30	-13.1	26,377	-0.05%
2021/11/08	48	67.70	30	67.18	66.60	18	25,834	0.07%
2021/11/05	44	67.82	56	67.02	66.30	-12	25,599	-0.05%
2021/11/04	7	64.80	17	64.59	64.70	-10	25,211	-0.04%
2021/11/03	33	64.62	60	64.67	64.10	-27	25,388	-0.11%
2021/11/02	64	65.94	60	67.26	65.50	4	25,396	0.02%
2021/11/01	70	67.57	37.8	67.30	68.00	32.2	25,138	0.13%
2021/10/29	66.7	64.05	90	64.59	64.20	-23.3	24,825	-0.09%
2021/10/28	49	62.93	33.2	62.63	61.60	15.8	24,286	0.06%
2021/10/27	22	61.86	40	61.68	62.10	-18	24,335	-0.07%
2021/10/26	58	61.56	25	61.88	61.20	33	24,811	0.13%
2021/10/25	6.3	61.01	5.5	61.34	61.60	0.8	25,087	0.00%
2021/10/22	26	61.68	27	61.78	62.00	-1	25,756	0.00%
2021/10/21	35	61.55	45.5	61.88	60.50	-10.5	26,940	-0.04%
2021/10/20	31.6	58.82	64.9	58.62	58.30	-33.4	27,151	-0.12%
2021/10/19	43.4	57.51	25	57.26	57.10	18.4	27,572	0.07%
2021/10/18	29.6	57.26	11	56.95	56.80	18.6	28,329	0.07%
2021/10/15	12.3	57.80	21	57.78	58.80	-8.7	28,865	-0.03%
2021/10/14	8.1	55.37	9	55.54	55.10	-0.9	29,007	0.00%
2021/10/13	35.1	56.76	27	55.46	54.90	8.1	29,386	0.03%
2021/10/12	45.1	58.95	5	58.16	57.70	40.1	29,393	0.14%
2021/10/08	6	60.92	7.4	61.14	61.30	-1.4	29,452	0.00%
2021/10/07	27.2	61.46	28.1	61.62	62.10	-0.9	29,875	0.00%
2021/10/06	8.3	59.43	21.3	58.70	58.50	-13	31,380	-0.04%
2021/10/05	8.3	58.49	45	58.49	60.40	-36.8	32,249	-0.11%
2021/10/04	33	59.72	24	60.47	58.20	9	32,428	0.03%
2021/10/01	38	60.88	13.8	60.60	60.50	24.2	33,205	0.07%
2021/09/30	24	62.65	31.3	62.92	63.60	-7.3	34,625	-0.02%
2021/09/29	45	64.05	14	63.19	63.20	31	34,630	0.09%
2021/09/28	12.8	67.59	11	67.28	67.10	1.8	34,636	0.01%
2021/09/27	10	68.55	33	69.23	68.10	-23	34,805	-0.07%
2021/09/24	54	70.13	63.5	69.51	69.00	-9.5	35,209	-0.03%
2021/09/23	52.6	70.20	29	70.29	69.60	23.6	35,387	0.07%
2021/09/22	5.1	68.99	24	68.86	69.30	-18.9	35,842	-0.05%
2021/09/17	56	68.06	18	68.72	69.40	38	36,073	0.11%
2021/09/16	14.1	68.61	14	68.71	69.00	0.1	36,748	0.00%
2021/09/15	10	67.46	9	67.30	67.10	1	37,667	0.00%
2021/09/14	9	68.32	8	68.68	68.10	1	39,322	0.00%
2021/09/13	16	68.46	9	68.70	68.30	7	40,604	0.02%
2021/09/10	11	67.55	34	68.12	69.30	-23	41,229	-0.06%
2021/09/09	13	66.66	12.1	66.65	67.00	0.9	43,160	0.00%
2021/09/08	62	66.06	15	65.81	65.00	47	43,523	0.11%
2021/09/07	56	69.24	20	69.89	68.60	36	43,238	0.08%
2021/09/06	25	70.82	7	71.16	70.60	18	42,950	0.04%
2021/09/03	16	71.11	34.2	71.03	72.00	-18.2	42,853	-0.04%
2021/09/02	55.3	71.06	39	72.04	68.80	16.3	43,072	0.04%
2021/09/01	14	70.05	16	69.96	70.70	-2	42,978	0.00%
2021/08/31	30	70.00	40	70.24	70.40	-10	43,744	-0.02%
2021/08/30	13	69.82	14	69.51	69.60	-1	43,580	0.00%
2021/08/27	52	69.66	27	69.23	68.70	25	43,718	0.06%
2021/08/26	25	69.70	35.1	69.83	70.20	-10.1	43,464	-0.02%
2021/08/25	57	68.35	81	68.76	68.70	-24	42,798	-0.06%
2021/08/24	8	65.40	18	66.13	64.60	-10	41,825	-0.02%
2021/08/23	10	64.66	14.3	64.56	64.90	-4.3	41,991	-0.01%
2021/08/20	14	62.14	16	62.27	62.00	-2	42,002	0.00%
2021/08/19	11	61.59	12	61.28	60.00	-1	42,029	0.00%
2021/08/18	30	58.66	25	57.73	60.30	5	42,809	0.01%
2021/08/17	29	58.23	23	58.48	56.00	6	42,930	0.01%
2021/08/16	29.1	59.54	28	59.08	59.20	1.1	42,830	0.00%
2021/08/13	16	61.42	13	61.32	59.80	3	42,736	0.01%
2021/08/12	24	62.56	7	62.93	63.00	17	42,761	0.04%
2021/08/11	7.3	62.68	2	63.25	63.00	5.3	42,854	0.01%
2021/08/10	16.1	63.43	6	64.57	62.70	10.1	42,903	0.02%
2021/08/09	33.1	66.70	54.1	68.04	65.50	-21	43,104	-0.05%
2021/08/06	17.1	70.76	34	70.08	69.30	-17	43,250	-0.04%
2021/08/05	12	70.80	23	71.47	71.60	-11	43,441	-0.03%
2021/08/04	27	71.12	34.2	70.95	69.70	-7.2	43,842	-0.02%
2021/08/03	15.7	69.22	11	69.35	69.00	4.7	43,935	0.01%
2021/08/02	14	69.28	9.1	69.09	68.70	4.9	44,212	0.01%
2021/07/30	25.6	72.39	26.2	70.97	69.80	-0.7	44,358	0.00%
2021/07/29	15	69.10	45	69.76	71.80	-30	44,148	-0.07%
2021/07/28	51.1	66.26	29	67.62	67.60	22.1	44,340	0.05%
2021/07/27	110	73.44	80.5	73.02	71.70	29.5	44,608	0.07%	大買/
2021/07/26	52.1	70.61	54.1	70.89	71.20	-2	43,726	0.00%
2021/07/23	54.2	70.00	91	68.39	67.90	-36.8	43,313	-0.08%
2021/07/22	79	69.59	71.1	70.34	69.30	7.9	43,250	0.02%
2021/07/21	28	66.83	33.1	67.72	66.40	-5.1	43,084	-0.01%
2021/07/20	31	66.42	25	65.86	65.10	6	44,059	0.01%
2021/07/19	37	66.91	39	67.24	67.10	-2	45,994	0.00%
2021/07/16	18	65.09	14	65.59	65.10	4	47,289	0.01%
2021/07/15	31	65.39	11	65.66	65.50	20	50,274	0.04%
2021/07/14	31	67.29	21	67.38	66.50	10	51,027	0.02%
2021/07/13	107.4	69.71	158.4	70.32	67.10	-51	50,995	-0.10%	大買/大賣/
2021/07/12	81.1	66.47	110.1	66.56	67.70	-29	49,305	-0.06%	大賣/
2021/07/09	53	64.32	37	64.50	63.90	16	48,631	0.03%
2021/07/08	59	65.29	24	65.33	64.20	35	49,415	0.07%
2021/07/07	67	65.19	69.9	64.25	65.70	-2.9	49,823	-0.01%
2021/07/06	12	60.84	12.1	61.19	60.70	-0.1	49,067	0.00%
2021/07/05	8	62.30	20	62.08	62.00	-12	50,883	-0.02%
2021/07/02	6	59.65	34.6	60.17	61.30	-28.6	51,926	-0.06%
2021/07/01	70	59.44	51.1	59.16	58.80	19	52,148	0.04%
2021/06/30	61.5	62.05	68.1	61.79	61.10	-6.6	51,772	-0.01%
2021/06/29	53.2	62.59	76.9	62.92	62.00	-23.7	51,477	-0.05%
2021/06/28	45.2	61.36	73	61.09	61.00	-27.9	50,641	-0.05%
2021/06/25	70.2	61.99	66.1	62.01	60.90	4.1	50,287	0.01%
2021/06/24	63.2	62.96	33.6	63.12	62.80	29.6	49,465	0.06%
2021/06/23	73	62.05	180.6	62.33	64.50	-107.6	48,366	-0.22%	大賣/鉅額交易
2021/06/22	153	60.65	93	60.40	59.60	60	46,598	0.13%	大買/
2021/06/21	52	58.67	52.4	58.85	59.20	-0.4	45,198	0.00%
2021/06/18	298.7	59.44	246.7	58.74	58.00	52	44,400	0.12%	大買/大賣/
2021/06/17	53.1	55.14	89	55.49	56.50	-35.9	42,212	-0.09%
2021/06/16	8.8	54.19	30	53.88	53.20	-21.2	41,615	-0.05%
2021/06/15	45.3	54.64	14.1	54.25	54.50	31.2	41,494	0.08%
2021/06/11	23.1	54.34	48.7	53.91	53.70	-25.6	41,405	-0.06%
2021/06/10	100.4	55.51	39	55.41	55.10	61.4	41,386	0.15%
2021/06/09	60	54.57	47.1	55.04	54.50	12.9	40,538	0.03%
2021/06/08	72.5	54.08	57	54.44	53.40	15.5	39,603	0.04%
2021/06/07	18.8	51.56	12	51.96	52.30	6.8	38,610	0.02%
2021/06/04	36	52.22	15	52.14	51.50	21	38,533	0.05%
2021/06/03	11.6	51.83	33	52.35	52.70	-21.5	38,248	-0.06%
2021/06/02	19.2	52.14	13	51.76	50.70	6.2	37,984	0.02%
2021/06/01	5	51.84	3	52.13	51.60	2	37,889	0.01%
2021/05/28	40.8	51.42	78	51.25	50.80	-37.2	37,541	-0.10%
2021/05/27	37.3	50.42	44	50.44	50.00	-6.7	37,595	-0.02%
2021/05/26	78.1	51.07	66.1	50.69	49.65	11.9	38,069	0.03%
2021/05/25	3	47.50	6.1	47.69	49.35	-3.1	37,991	-0.01%
2021/05/24	6.1	43.85	7	44.56	44.90	-0.9	37,818	0.00%
2021/05/21	23	43.90	9	43.81	44.10	14	37,958	0.04%
2021/05/20	12	43.87	14	44.19	42.90	-2	38,330	-0.01%
2021/05/19	18	44.92	5	45.38	45.55	13	38,318	0.03%
2021/05/18	10	43.87	4	44.04	45.15	6	38,251	0.02%
2021/05/17	8	41.88	45	41.88	41.35	-37	38,136	-0.10%
2021/05/14	11.1	46.18	11.1	45.54	44.45	0	37,652	0.00%
2021/05/13	25	45.66	21	45.63	46.10	4	37,223	0.01%
2021/05/12	30	46.80	23	45.70	45.20	7	36,716	0.02%
2021/05/11	13.1	48.66	14.1	48.64	48.10	-1	35,969	0.00%
2021/05/10	8	52.26	6.7	52.80	51.50	1.3	35,516	0.00%
2021/05/07	27	53.16	35	53.85	54.70	-8	35,156	-0.02%
2021/05/06	2.5	52.50	20	51.92	51.20	-17.5	34,824	-0.05%
2021/05/05	51.5	53.83	24	53.90	51.80	27.5	34,990	0.08%
2021/05/04	45.8	53.25	51.1	54.71	55.20	-5.3	34,372	-0.02%
2021/05/03	10.1	56.76	33.3	57.21	54.90	-23.1	33,362	-0.07%
2021/04/29	21.2	57.98	25	57.90	58.00	-3.9	32,885	-0.01%
2021/04/28	12.8	57.28	18	58.03	56.90	-5.2	32,626	-0.02%
2021/04/27	30.4	56.92	74	56.84	56.10	-43.7	32,409	-0.13%
2021/04/26	114.5	59.85	69	60.01	58.80	45.5	31,778	0.14%	大買/
2021/04/23	84	57.38	74.3	57.82	58.30	9.8	30,344	0.03%
2021/04/22	92.1	56.32	81.1	56.17	53.00	11.1	29,151	0.04%
2021/04/21	133.4	56.50	112.6	56.99	56.40	20.9	27,746	0.08%	大買/大賣/
2021/04/20	5.1	50.31	198	52.56	52.90	-192.9	24,892	-0.78%	大賣/鉅額交易
2021/04/19	76	48.64	75	48.04	48.15	1	23,884	0.00%
2021/04/16	6	46.35	3	46.40	46.15	3	23,470	0.01%
2021/04/15	19	46.25	3	46.33	46.50	16	23,342	0.07%
2021/04/14	32.1	46.71	23	46.64	46.55	9	23,124	0.04%
2021/04/13	266	50.29	255	50.29	48.20	11	22,165	0.05%	大買/大賣/
2021/04/12	34	49.92	29	49.73	48.60	5	20,842	0.02%
2021/04/09	157	49.38	134.4	49.31	48.55	22.6	20,153	0.11%	大買/大賣/
2021/04/08	58.4	46.49	119.1	46.34	48.00	-60.7	18,280	-0.33%	大賣/
2021/04/07	14	43.48	8.2	43.49	43.65	5.8	17,193	0.03%
2021/04/06	8.4	41.95	10	41.96	42.45	-1.6	17,560	-0.01%
2021/04/01	10.4	41.75	10	41.84	41.75	0.4	17,712	0.00%
2021/03/31	1.5	41.56	16	42.14	42.20	-14.5	17,669	-0.08%
2021/03/30	0	0.00	22	41.47	41.25	-22	17,764	-0.12%
2021/03/29	1	41.30	1	41.40	41.60	0	18,033	0.00%
2021/03/26	0	0.00	2.5	41.01	41.15	-2.5	18,784	-0.01%
2021/03/24	1	41.05	8	41.07	41.00	-7	19,006	-0.04%
2021/03/23	16	41.19	0	0.00	41.15	16	19,321	0.08%
2021/03/22	6.5	42.17	5	41.62	41.60	1.5	19,501	0.01%
2021/03/19	1	41.30	24	41.54	41.55	-23	19,841	-0.12%
2021/03/18	10	42.97	9	42.77	42.20	1	20,037	0.00%
2021/03/17	24	43.19	9	42.87	43.00	15	20,750	0.07%
2021/03/16	11	42.75	9	42.53	43.30	2	21,165	0.01%
2021/03/15	4	41.50	2	41.50	41.55	2	23,087	0.01%
2021/03/12	2	41.18	3	40.98	41.25	-1	24,180	0.00%
2021/03/11	3	40.95	15	40.99	41.15	-12	25,079	-0.05%
2021/03/10	14	40.92	1	40.35	40.30	13	27,227	0.05%
2021/03/09	23	40.08	3	40.67	40.80	20	28,202	0.07%
2021/03/08	29	42.57	27	41.56	41.60	2	28,620	0.01%
2021/03/05	5	41.16	1	41.15	40.85	4	29,173	0.01%
2021/03/04	7	42.36	3	42.07	42.00	4	29,757	0.01%
2021/03/03	38	42.15	27	41.89	42.45	11	29,771	0.04%
2021/03/02	35	45.65	11	44.00	43.20	24	29,757	0.08%
2021/02/26	106.6	45.39	33.5	45.58	44.80	73.1	29,441	0.25%	大買/
2021/02/25	37	45.53	87	45.85	46.50	-50	28,947	-0.17%
2021/02/24	8	44.26	19	43.70	42.90	-11	28,334	-0.04%
2021/02/23	19	43.84	15	43.98	43.40	4	28,170	0.01%
2021/02/22	111	43.88	123.8	43.68	43.50	-12.8	27,996	-0.05%	大買/大賣/
2021/02/19	2.5	43.13	15	42.84	43.25	-12.5	27,507	-0.05%
2021/02/18	10.5	41.93	14	42.08	42.45	-3.5	27,405	-0.01%
2021/02/17	16	40.56	26	40.96	40.90	-10	27,170	-0.04%
2021/02/05	4	38.78	0	0.00	38.65	4	26,937	0.01%
2021/02/04	8	39.22	0	0.00	38.95	8	26,891	0.03%
2021/02/03	0	0.00	5	39.35	39.40	-5	26,883	-0.02%
2021/02/02	1	40.20	12	39.81	39.70	-11	26,830	-0.04%
2021/02/01	6.1	39.20	2	39.00	39.00	4.1	26,794	0.02%
2021/01/29	16.1	41.20	0	0.00	40.00	16.1	26,700	0.06%
2021/01/28	6	40.97	4	40.98	41.00	2	26,567	0.01%
2021/01/27	11.7	41.46	17.3	41.67	41.45	-5.6	26,466	-0.02%
2021/01/26	6.3	40.11	0	0.00	40.20	6.3	25,920	0.02%
2021/01/25	7	40.52	1	40.25	40.40	6	25,874	0.02%
2021/01/22	3	39.78	47	39.81	40.45	-44	25,767	-0.17%
2021/01/21	53	39.10	16	39.52	38.35	37	25,526	0.14%
2021/01/20	19	41.03	18	39.54	39.20	1	25,271	0.00%
2021/01/19	5	43.24	21	43.29	42.95	-16	24,844	-0.06%
2021/01/18	9.1	43.22	1	43.25	43.45	8.1	24,675	0.03%
2021/01/15	78	44.38	43	44.48	43.85	35	24,390	0.14%
2021/01/14	17	43.69	16	43.56	43.35	1	23,214	0.00%
2021/01/13	15	42.94	19	43.13	43.20	-4	22,781	-0.02%
2021/01/12	8	42.41	7	42.31	41.90	1	22,334	0.00%
2021/01/11	3	42.90	11	42.93	42.95	-8	22,159	-0.04%
2021/01/08	5	41.86	4	41.91	42.00	1	22,102	0.00%
2021/01/07	2	42.43	13.1	42.28	42.00	-11.1	22,321	-0.05%
2021/01/06	8	41.53	1	42.45	41.55	7	22,178	0.03%
2021/01/05	6	41.89	33	42.04	42.25	-27	21,936	-0.12%
2021/01/04	17	42.35	9.4	42.16	41.80	7.6	21,825	0.03%
2020/12/31	1	43.55	3	43.27	42.80	-2	21,588	-0.01%
2020/12/30	24	44.29	16	43.91	43.65	8	21,398	0.04%
2020/12/29	29.2	44.10	45	44.05	43.90	-15.8	21,047	-0.08%
2020/12/28	32	41.58	26.1	41.97	42.65	5.9	20,134	0.03%
2020/12/25	7	42.19	5	42.12	41.70	2	19,751	0.01%
2020/12/24	10	42.33	8	42.43	42.20	2	19,574	0.01%
2020/12/23	8	42.66	22	42.60	42.60	-14	19,383	-0.07%
2020/12/22	19	42.89	45	43.00	41.80	-26	19,094	-0.14%
2020/12/21	8	41.14	4	41.21	41.50	4	18,269	0.02%
2020/12/18	5	41.37	5.1	41.09	41.10	-0.1	18,105	0.00%
2020/12/17	40	41.20	11	41.56	41.10	29	17,956	0.16%
2020/12/16	12	42.71	11	42.79	42.50	1	17,643	0.01%
2020/12/15	12	43.07	24	42.61	41.60	-12	17,424	-0.07%
2020/12/14	15	43.78	57	43.60	43.40	-42	17,103	-0.25%
2020/12/11	46.1	44.25	64	43.93	44.25	-17.9	16,861	-0.11%
2020/12/10	31	44.78	35	44.93	44.05	-4	15,993	-0.03%
2020/12/09	138	46.90	72.1	46.91	45.70	65.9	15,207	0.43%	大買/
2020/12/08	58.1	45.22	49.1	45.30	45.70	9.1	13,020	0.07%
2020/12/07	58	43.93	49	43.46	43.05	9	11,934	0.08%
2020/12/04	62	43.43	119.1	43.25	44.30	-57.1	11,044	-0.52%	大賣/
2020/12/03	59	41.85	29.1	42.04	42.55	29.9	8,896	0.34%
2020/12/02	24.1	38.95	36	39.04	38.70	-12	8,094	-0.15%
2020/12/01	117	38.58	36.2	38.72	38.70	80.8	7,662	1.05%	大買/
2020/11/30	29	38.40	115	38.33	37.75	-86	7,067	-1.22%	大賣/
2020/11/27	1	36.05	3	36.13	36.20	-2	6,504	-0.03%
2020/11/26	65	36.03	82	36.37	36.25	-17	6,560	-0.26%
2020/11/25	3.1	35.52	35	35.71	35.25	-31.9	6,471	-0.49%
2020/11/24	4	35.99	48	35.68	35.40	-44	6,440	-0.68%
2020/11/23	6.2	35.41	48	35.41	35.95	-41.8	6,216	-0.67%
2020/11/20	1	34.20	27	34.24	34.35	-26	5,793	-0.45%
2020/11/19	6	33.92	51	34.08	33.85	-45	5,733	-0.78%
2020/11/18	0	0.00	19	33.35	33.40	-19	5,645	-0.34%
2020/11/17	16	33.69	6	33.56	33.50	10	5,675	0.18%
2020/11/16	10	33.05	3	33.10	33.15	7	5,760	0.12%
2020/11/12	1	32.70	1	32.60	32.55	0	6,027	0.00%
2020/11/11	0	0.00	2	32.93	32.85	-2	6,233	-0.03%
2020/11/09	3	32.57	0	0.00	32.55	3	6,280	0.05%
2020/11/06	2	32.43	7	33.04	32.40	-5	6,308	-0.08%
2020/11/05	4	32.79	2	32.85	32.70	2	6,374	0.03%
2020/11/04	2	32.85	0	0.00	32.60	2	6,454	0.03%
2020/11/03	5	32.85	0	0.00	32.90	5	6,647	0.08%
2020/11/02	7	32.23	5	32.46	32.50	2	6,846	0.03%
2020/10/30	7	31.77	4	32.06	31.65	3	6,946	0.04%
2020/10/29	7	32.04	1	32.10	32.35	6	7,069	0.08%
2020/10/28	5	33.33	1	33.20	32.85	4	7,182	0.06%
2020/10/27	3	33.30	0	0.00	33.40	3	7,980	0.04%
2020/10/26	1	33.50	0	0.00	33.55	1	8,108	0.01%
2020/10/23	2	33.93	10	33.95	33.90	-8	8,170	-0.10%
2020/10/22	15.2	34.67	3	34.58	34.20	12.2	8,650	0.14%
2020/10/21	1	34.10	1	34.00	34.00	0	8,799	0.00%
2020/10/19	0	0.00	4	34.49	34.50	-4	8,956	-0.04%
2020/10/16	9	35.28	8	35.19	34.50	1	8,991	0.01%
2020/10/15	4	35.54	17	35.49	35.60	-13	8,927	-0.15%
2020/10/14	1	34.10	12	34.09	34.25	-11	8,613	-0.13%
2020/10/13	1	33.30	10	33.27	33.45	-9	8,718	-0.10%
2020/10/12	7	33.61	6	33.65	33.50	1	8,986	0.01%
2020/10/08	5	34.36	0	0.00	34.20	5	9,028	0.06%
2020/10/07	0	0.00	2	34.38	34.40	-2	9,079	-0.02%
2020/10/06	3	34.37	11	34.50	34.25	-8	9,169	-0.09%
2020/10/05	16	34.22	0	0.00	34.10	16	9,303	0.17%
2020/09/29	3	33.88	2	33.93	33.75	1	9,617	0.01%
2020/09/28	7	33.98	5	34.10	33.90	2	9,959	0.02%
2020/09/25	0	0.00	2	33.05	33.25	-2	10,610	-0.02%
2020/09/24	3	34.08	4	34.20	33.35	-1	11,107	-0.01%
2020/09/23	60	34.55	2	34.50	34.55	58	11,120	0.52%
2020/09/22	3	34.47	0	0.00	34.55	3	11,169	0.03%
2020/09/21	0	0.00	1	35.10	34.90	-1	11,158	-0.01%
2020/09/18	22	35.81	1	35.70	35.75	21	11,133	0.19%
2020/09/17	12	35.84	7	35.97	36.10	5	11,111	0.04%
2020/09/16	1	35.70	7	35.76	35.45	-6	10,976	-0.05%
2020/09/15	6	35.47	6	35.58	35.30	0	10,937	0.00%
2020/09/14	20	35.25	18	35.07	35.10	2	11,011	0.02%
2020/09/11	0	0.00	3	35.28	35.05	-3	11,033	-0.03%
2020/09/10	1	35.90	1	36.00	35.45	0	11,042	0.00%
2020/09/09	5	35.22	25	34.73	35.90	-20	11,088	-0.18%
2020/09/08	1	35.30	0	0.00	35.25	1	11,062	0.01%
2020/09/07	43	36.38	21	36.57	35.50	22	11,222	0.20%
2020/09/04	6	35.35	6	35.46	36.00	0	10,950	0.00%
2020/09/03	7	35.83	0	0.00	35.35	7	10,853	0.06%
2020/09/02	10	35.57	15	35.55	35.60	-5	10,878	-0.05%
2020/09/01	11	34.89	0.1	34.90	34.85	10.9	11,131	0.10%
2020/08/31	0	0.00	1	34.70	34.80	-1	10,967	-0.01%
2020/08/28	3	34.33	2	34.25	34.40	1	10,840	0.01%
2020/08/27	3	34.52	2	34.80	35.15	1	10,857	0.01%
2020/08/26	21	33.92	2	33.90	33.90	19	10,986	0.17%
2020/08/25	5	33.55	1	33.60	33.60	4	11,005	0.04%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	0	0.00	1	33.50	33.65	-1	11,014	-0.01%
2020/08/20	23	33.22	7	33.16	33.00	16	11,012	0.15%
2020/08/19	0	0.00	3	35.65	35.65	-3	10,851	-0.03%
2020/08/18	35	36.74	12	36.97	36.45	23	10,844	0.21%
2020/08/17	8	36.43	29	36.46	36.85	-21	10,705	-0.20%
2020/08/14	1	35.40	22	35.43	35.40	-21	10,541	-0.20%
2020/08/13	2	35.60	2	35.75	35.20	0	10,583	0.00%
2020/08/12	11	35.37	2	35.45	35.55	9	10,578	0.09%
2020/08/11	2	35.65	5	35.40	35.40	-3	10,619	-0.03%
2020/08/10	7	35.70	17	35.90	35.20	-10	10,633	-0.09%
2020/08/07	11	36.18	19	36.33	35.75	-8	10,730	-0.07%
2020/08/06	27	37.20	15.2	37.44	37.45	11.8	10,749	0.11%
2020/08/05	6	37.13	1	36.90	36.90	5	10,688	0.05%
2020/08/04	3	36.80	9	36.77	37.10	-6	10,597	-0.06%
2020/08/03	114	36.63	13	36.96	36.85	101	10,564	0.96%	大買/鉅額交易
2020/07/31	108	37.33	57	37.25	37.15	51	10,441	0.49%	大買/
2020/07/30	2	35.78	10	35.93	36.35	-8	9,654	-0.08%
2020/07/29	3	35.63	13	35.57	35.50	-10	9,631	-0.10%
2020/07/28	38	35.81	125	36.11	35.65	-87	9,736	-0.89%	大賣/
2020/07/27	26	34.87	4.2	34.89	35.25	21.8	9,497	0.23%
2020/07/24	106	34.62	0	0.00	34.25	106	9,370	1.13%	大買/鉅額交易
2020/07/23	4	35.13	1	35.45	34.85	3	9,367	0.03%
2020/07/22	8	35.12	11	35.30	35.05	-3	9,487	-0.03%
2020/07/21	1	35.05	102	35.20	34.85	-101	9,454	-1.07%	大賣/鉅額交易
2020/07/20	81	34.19	0	0.00	34.50	81	9,423	0.86%
2020/07/17	22	34.47	24	35.25	34.85	-2	9,443	-0.02%
2020/07/16	3	34.98	95	35.20	35.60	-92	9,483	-0.97%
2020/07/15	0	0.00	4	34.06	34.20	-4	9,227	-0.04%
2020/07/14	38	33.81	1	33.50	33.50	37	9,231	0.40%
2020/07/13	68	34.30	106	34.11	34.30	-38	9,247	-0.41%	大賣/
2020/07/10	2	35.75	8	35.83	35.55	-6	9,270	-0.06%
2020/07/09	53	36.82	3	37.05	36.70	50	9,162	0.55%
2020/07/08	9	37.40	3	37.25	37.20	6	9,011	0.07%
2020/07/07	81	37.00	20	37.38	37.00	61	8,909	0.68%
2020/07/06	45.2	38.42	124	39.15	38.55	-78.8	8,697	-0.91%	大賣/
2020/07/03	29	35.62	23.1	35.96	36.45	5.9	8,188	0.07%
2020/07/01	1	33.80	1	34.10	33.80	0	7,699	0.00%
2020/06/30	10	33.43	0	0.00	33.40	10	7,723	0.13%
2020/06/24	0	0.00	2	33.30	33.30	-2	7,783	-0.03%
2020/06/23	6	33.76	0	0.00	33.55	6	7,879	0.08%
2020/06/22	3	33.63	7	33.86	33.50	-4	7,964	-0.05%
2020/06/19	1	33.85	1	33.90	33.60	0	8,082	0.00%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/16	1	33.90	11	34.26	33.95	-10	8,149	-0.12%
2020/06/15	12	33.87	12	33.68	33.30	0	8,200	0.00%
2020/06/12	3	32.90	18	33.64	34.15	-15	8,265	-0.18%
2020/06/11	6	33.07	4	33.15	32.75	2	8,149	0.02%
2020/06/10	58	33.70	0	0.00	33.70	58	8,183	0.71%
2020/06/09	54	33.95	1	34.40	33.90	53	8,370	0.63%
2020/06/08	10.1	35.19	18	34.88	34.85	-8	8,405	-0.09%
2020/06/05	1	33.80	6	33.95	33.90	-5	8,023	-0.06%
2020/06/04	5	34.13	5	33.89	33.60	0	8,147	0.00%
2020/06/03	14	34.16	4	34.15	34.15	10	8,189	0.12%
2020/06/02	19	34.32	102	34.10	34.55	-83	8,115	-1.02%	大賣/
2020/06/01	0	0.00	2	33.40	33.60	-2	7,927	-0.03%
2020/05/29	28	32.90	0	0.00	32.75	28	7,968	0.35%
2020/05/28	4	33.39	1	33.20	33.10	3	8,140	0.04%
2020/05/27	40	33.03	0.2	33.25	33.20	39.8	8,364	0.48%
2020/05/26	12	33.51	2	33.83	33.50	10	8,744	0.11%
2020/05/25	0	0.00	32	33.30	33.70	-32	8,973	-0.36%
2020/05/22	12	32.98	1	33.60	32.60	11	8,967	0.12%
2020/05/21	3	33.70	14	33.79	33.65	-11	8,967	-0.12%
2020/05/20	0	0.00	15	33.67	33.55	-15	9,054	-0.17%
2020/05/19	10	32.80	3	32.93	33.20	7	9,104	0.08%
2020/05/18	14	32.95	0	0.00	32.40	14	9,309	0.15%
2020/05/14	8	34.01	7	33.76	33.70	1	9,582	0.01%
2020/05/13	3	34.15	21	34.33	34.40	-18	9,598	-0.19%
2020/05/12	1	33.85	40	33.75	33.40	-39	9,448	-0.41%
2020/05/11	1	33.05	0	0.00	33.05	1	9,464	0.01%
2020/05/08	9	33.23	3	33.22	32.70	6	9,395	0.06%
2020/05/07	1	32.75	4	32.80	32.70	-3	9,277	-0.03%
2020/05/06	6	32.61	1	32.25	32.35	5	9,233	0.05%
2020/05/05	7	32.88	47	32.69	32.55	-40	9,207	-0.43%
2020/05/04	36	32.70	32	32.91	32.85	4	9,141	0.04%
2020/04/30	15	32.39	44	31.76	32.70	-29	8,989	-0.32%
2020/04/29	12	30.97	7	31.09	30.90	5	8,825	0.06%
2020/04/28	6	31.02	7	31.29	30.95	-1	8,819	-0.01%
2020/04/27	10	30.48	98	30.31	30.70	-88	8,850	-0.99%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	6	29.35	2	29.43	29.30	4	8,710	0.05%
2020/04/22	21	28.27	21	28.91	29.05	0	8,702	0.00%
2020/04/21	18	29.26	30	29.84	28.75	-12	8,808	-0.14%
2020/04/20	0	0.00	2	29.03	29.00	-2	8,715	-0.02%
2020/04/17	1	29.45	4	29.68	28.80	-3	8,765	-0.03%
2020/04/16	3	29.02	2	29.03	29.10	1	8,703	0.01%
2020/04/15	6	29.15	7	29.20	29.05	-1	8,664	-0.01%
2020/04/14	1	28.60	11	28.61	28.65	-10	8,655	-0.12%
2020/04/13	12	27.98	1	28.40	28.00	11	8,677	0.13%
2020/04/10	10	28.22	1	28.30	28.30	9	8,761	0.10%
2020/04/09	3	28.63	5	28.74	28.45	-2	9,015	-0.02%
2020/04/08	4	28.43	6	28.49	28.90	-2	9,001	-0.02%
2020/04/07	1	27.10	3	27.18	27.30	-2	8,905	-0.02%
2020/04/06	3	26.13	2	26.40	26.60	1	9,145	0.01%
2020/04/01	2	26.05	0	0.00	26.15	2	9,526	0.02%
2020/03/31	1	25.80	2	26.10	25.95	-1	9,491	-0.01%
2020/03/30	0	0.00	3	24.75	25.70	-3	9,638	-0.03%
2020/03/27	7	26.39	3	25.92	25.60	4	9,646	0.04%
2020/03/26	3	25.77	3	26.02	26.05	0	9,570	0.00%
2020/03/25	11	25.81	4	25.80	26.00	7	9,519	0.07%
2020/03/24	0	0.00	2	24.05	23.90	-2	9,452	-0.02%
2020/03/23	1	22.55	1	22.90	22.60	0	9,873	0.00%
2020/03/20	9	24.17	32	23.77	24.30	-23	10,014	-0.23%
2020/03/19	42	22.70	2	23.00	22.55	40	10,038	0.40%
2020/03/18	2	25.60	31	26.03	25.05	-29	10,011	-0.29%
2020/03/17	41	25.40	2	25.53	25.05	39	10,270	0.38%
2020/03/16	44	26.90	10	27.94	26.45	34	10,196	0.33%
2020/03/13	36	27.35	23	27.94	27.90	13	10,206	0.13%
2020/03/12	41	30.77	2	31.25	30.20	39	10,016	0.39%
2020/03/11	1	32.90	0	0.00	32.40	1	10,010	0.01%
2020/03/10	1	31.90	3	32.45	33.05	-2	10,412	-0.02%
2020/03/09	9	33.44	100	33.20	33.00	-91	10,701	-0.85%
2020/03/06	2	34.70	0	0.00	34.75	2	10,583	0.02%
2020/03/05	11	35.46	25	35.35	35.20	-14	10,574	-0.13%
2020/03/04	4	34.99	6	35.00	34.85	-2	10,516	-0.02%
2020/03/03	18	36.09	13	35.26	35.15	5	10,472	0.05%
2020/03/02	7.1	35.30	42	34.84	35.50	-34.9	10,424	-0.33%
2020/02/27	37	35.65	5	35.07	34.15	32	10,167	0.31%
2020/02/26	3	34.85	11	35.63	36.00	-8	9,735	-0.08%
2020/02/25	1	34.30	6	35.01	35.15	-5	9,448	-0.05%
2020/02/24	1	35.05	1	34.95	35.00	0	9,393	0.00%
2020/02/21	11	35.07	10	35.30	35.40	1	9,348	0.01%
2020/02/20	12	35.34	3	35.07	35.00	9	9,230	0.10%
2020/02/19	4	35.31	24	35.23	35.30	-20	9,113	-0.22%
2020/02/18	6	34.69	2	34.88	34.65	4	8,882	0.05%
2020/02/17	12.1	34.76	14	35.11	34.65	-1.9	8,773	-0.02%
2020/02/14	2	34.28	15	33.83	34.00	-13	8,475	-0.15%
2020/02/13	12	33.60	3	33.63	33.50	9	8,308	0.11%
2020/02/12	9	33.52	9	33.30	33.60	0	8,348	0.00%
2020/02/11	0	0.00	13	32.08	32.20	-13	8,274	-0.16%
2020/02/10	5	31.45	2	31.85	31.60	3	8,344	0.04%
2020/02/07	15	31.95	0	0.00	31.85	15	8,493	0.18%
2020/02/06	4	32.24	35	32.27	32.40	-31	8,669	-0.36%
2020/02/05	13	32.15	2	32.55	31.80	11	8,800	0.12%
2020/02/04	3	31.78	2	31.93	32.10	1	8,800	0.01%
2020/02/03	32	30.11	2	30.90	31.20	30	8,871	0.34%
2020/01/31	13	31.95	2	32.70	32.50	11	8,827	0.12%
2020/01/30	45	32.63	2	32.65	32.25	43	9,107	0.47%
2020/01/20	1	35.70	0	0.00	35.80	1	9,084	0.01%
2020/01/17	7	35.55	1	35.65	35.45	6	9,265	0.06%
2020/01/16	3	35.58	3	35.68	35.45	0	9,526	0.00%
2020/01/15	5	35.74	6	35.78	35.55	-1	9,835	-0.01%
2020/01/14	2	35.55	13	35.46	35.40	-11	9,947	-0.11%
2020/01/13	17	34.60	3	34.97	35.15	14	10,704	0.13%
2020/01/10	34	34.10	3	34.15	34.15	31	11,060	0.28%
2020/01/09	0	0.00	1	34.60	34.30	-1	11,048	-0.01%
2020/01/08	13	34.17	1	34.00	34.00	12	11,063	0.11%
2020/01/07	13	34.87	1	35.55	34.80	12	11,090	0.11%
2020/01/06	9	35.54	8	35.57	35.20	1	11,228	0.01%
2020/01/03	38	37.05	57	36.58	36.25	-19	11,149	-0.17%
2020/01/02	3	36.78	26	36.89	36.90	-23	10,906	-0.21%
2019/12/31	33	36.54	2	36.45	36.35	31	10,825	0.29%
2019/12/30	11	37.33	32	37.45	37.10	-21	10,750	-0.20%
2019/12/27	33.8	36.87	13	37.03	37.30	20.8	10,473	0.20%
2019/12/26	0	0.00	3	36.10	35.80	-3	10,121	-0.03%
2019/12/25	18	36.35	20	36.52	36.10	-2	10,177	-0.02%
2019/12/24	2	35.75	4.2	35.71	35.80	-2.2	10,039	-0.02%
2019/12/23	4	36.04	4	36.30	36.10	0	10,132	0.00%
2019/12/20	26	36.12	8	36.08	35.90	18	10,247	0.18%
2019/12/19	12	36.03	1	35.90	35.90	11	10,473	0.11%
2019/12/18	104	36.98	23	37.13	36.30	81	10,454	0.77%	大買/
2019/12/17	18	36.43	13	36.49	36.60	5	10,055	0.05%
2019/12/16	3	36.20	63	36.09	36.05	-60	10,068	-0.60%
2019/12/13	13	35.76	9	35.74	35.60	4	9,918	0.04%
2019/12/12	29	36.35	27	36.06	35.50	2	9,803	0.02%
2019/12/11	9	35.49	1	35.45	35.50	8	9,404	0.09%
2019/12/10	0	0.00	7.1	35.31	35.75	-7.1	9,363	-0.08%
2019/12/09	9.5	35.50	2	35.30	35.30	7.5	9,240	0.08%
2019/12/06	9	35.46	59	35.55	35.55	-50	9,233	-0.54%
2019/12/05	27	35.49	34	35.61	35.25	-7	9,090	-0.08%
2019/12/04	22	34.77	30	34.55	34.85	-8	8,701	-0.09%
2019/12/03	4	33.09	0	0.00	33.10	4	8,310	0.05%
2019/12/02	1	32.70	0	0.00	33.05	1	8,328	0.01%
2019/11/29	1	33.45	1	33.70	33.45	0	8,386	0.00%
2019/11/28	3	33.78	0	0.00	33.80	3	8,410	0.04%
2019/11/27	5	33.92	8	34.04	34.10	-3	8,529	-0.04%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/25	41	33.10	4	33.09	33.05	37	8,682	0.43%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.30	2	33.40	33.60	-1	8,826	-0.01%
2019/11/18	1	33.35	3	33.30	33.35	-2	8,874	-0.02%
2019/11/15	6	33.00	2	33.25	33.00	4	8,970	0.04%
2019/11/14	2	32.88	2	32.80	33.00	0	9,074	0.00%
2019/11/13	2	33.40	0	0.00	33.25	2	9,090	0.02%
2019/11/12	1	33.25	2	33.30	33.60	-1	9,106	-0.01%
2019/11/11	59	33.62	6	33.48	33.00	53	9,114	0.58%
2019/11/08	8	34.56	4	34.34	34.30	4	9,043	0.04%
2019/11/07	3	35.18	6	35.33	35.05	-3	9,033	-0.03%
2019/11/06	7	36.34	5	36.45	35.75	2	9,078	0.02%
2019/11/05	12	36.34	12	36.38	36.00	0	8,993	0.00%
2019/11/04	14	36.00	5	36.19	35.80	9	8,863	0.10%
2019/11/01	6	35.24	5	35.60	35.70	1	8,740	0.01%
2019/10/31	6	35.18	9	35.33	35.05	-3	8,780	-0.03%
2019/10/30	8	35.83	2	35.80	35.80	6	8,690	0.07%
2019/10/29	23	36.40	15	36.30	36.05	8	8,683	0.09%
2019/10/28	4	35.50	3	35.68	35.60	1	8,555	0.01%
2019/10/25	28	36.26	28	35.58	35.50	0	8,580	0.00%
2019/10/24	5	36.49	18	36.47	36.70	-13	8,427	-0.15%
2019/10/23	9	36.54	8	36.48	36.35	1	8,296	0.01%
2019/10/22	37	36.19	12	36.14	36.15	25	8,261	0.30%
2019/10/21	59	36.36	102	36.22	36.30	-43	8,106	-0.53%	大賣/
2019/10/18	15.1	34.29	26	34.35	34.80	-11	7,458	-0.15%
2019/10/17	1	33.60	0	0.00	33.45	1	7,237	0.01%
2019/10/16	1	33.65	0	0.00	33.20	1	7,345	0.01%
2019/10/15	3	33.78	0	0.00	33.40	3	7,326	0.04%
2019/10/14	4	33.79	20	33.56	33.75	-16	7,233	-0.22%
2019/10/09	12	32.80	6	32.85	32.70	6	7,081	0.08%
2019/10/08	9	32.83	6	32.91	32.90	3	7,118	0.04%
2019/10/07	9	33.51	2	33.95	33.45	7	7,175	0.10%
2019/10/04	2	33.95	4	34.08	33.85	-2	7,280	-0.03%
2019/10/03	4	34.00	3	33.87	34.10	1	7,323	0.01%
2019/10/02	4	33.85	13	33.74	33.90	-9	7,419	-0.12%
2019/10/01	0	0.00	1	34.00	34.60	-1	7,428	-0.01%
2019/09/27	0	33.80	0	0.00	33.65	0	7,471	0.00%
2019/09/26	3	34.48	4	34.66	34.10	-1	7,535	-0.01%
2019/09/25	7	34.29	3	34.15	34.50	4	7,686	0.05%
2019/09/24	6.2	34.29	22	34.19	34.15	-15.9	7,755	-0.20%
2019/09/23	2	33.68	6	33.57	33.75	-4	7,525	-0.05%
2019/09/20	7	33.69	5	33.48	33.45	2	7,554	0.03%
2019/09/19	19	33.49	14	33.41	33.50	5	7,653	0.07%
2019/09/18	2	32.58	1	32.55	32.55	1	7,571	0.01%
2019/09/17	3	32.48	4	32.59	32.50	-1	7,640	-0.01%
2019/09/16	3	32.43	1	32.20	32.20	2	7,696	0.03%
2019/09/12	3	32.32	4	32.51	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	3	31.97	31.90	-3	7,914	-0.04%
2019/09/10	3	31.92	3	31.90	31.90	0	8,037	0.00%
2019/09/09	5	32.59	0	0.00	32.35	5	8,377	0.06%
2019/09/06	7	33.11	7	33.19	32.90	0	8,430	0.00%
2019/09/05	3	32.87	4	32.83	32.90	-1	8,426	-0.01%
2019/09/04	0	0.00	16	32.76	32.85	-16	8,683	-0.18%
2019/09/03	0	0.00	1	32.50	32.50	-1	8,754	-0.01%
2019/09/02	1	32.30	0	0.00	32.70	1	8,710	0.01%
2019/08/30	19	32.71	9	32.81	32.10	10	8,713	0.11%
2019/08/29	10	32.30	9	32.35	32.30	1	8,640	0.01%
2019/08/28	7	32.26	15	32.36	32.55	-8	8,568	-0.09%
2019/08/27	10	31.68	2	31.65	31.40	8	8,406	0.10%
2019/08/23	4	32.44	4	32.35	32.40	0	8,468	0.00%
2019/08/22	3	32.62	8	32.79	32.40	-5	8,490	-0.06%
2019/08/21	7	33.01	2	32.95	32.70	5	8,500	0.06%
2019/08/20	8	33.20	2	32.90	32.90	6	8,487	0.07%
2019/08/19	9	33.37	9	33.47	33.40	0	8,459	0.00%
2019/08/16	2	31.95	6	32.58	32.50	-4	8,412	-0.05%
2019/08/15	4	31.79	7	31.71	31.85	-3	8,490	-0.04%
2019/08/14	14	32.52	3	32.70	32.50	11	8,552	0.13%
2019/08/13	0	0.00	3	32.73	32.50	-3	8,640	-0.03%
2019/08/12	3	32.37	3	32.57	32.45	0	8,721	0.00%
2019/08/08	13	32.92	2	33.18	32.85	11	8,736	0.13%
2019/08/07	15	33.62	2	33.45	33.20	13	8,803	0.15%
2019/08/06	1	32.55	3	34.03	34.15	-2	8,983	-0.02%
2019/08/05	12	33.92	0	0.00	33.85	12	9,305	0.13%
2019/08/02	7	34.76	6	34.86	34.55	1	9,570	0.01%
2019/08/01	8	35.82	2	35.75	35.75	6	9,723	0.06%
2019/07/31	9	35.85	6	36.03	36.20	3	9,932	0.03%
2019/07/30	14	36.03	3	36.32	35.60	11	9,958	0.11%
2019/07/29	4	37.20	6	37.42	37.05	-2	9,899	-0.02%
2019/07/26	2	37.00	5	36.95	37.00	-3	9,916	-0.03%
2019/07/25	11	36.67	10	36.67	36.90	1	9,947	0.01%
2019/07/24	28.2	36.94	45	36.94	36.80	-16.8	10,024	-0.17%
2019/07/23	5	36.37	18	36.48	36.10	-13	10,242	-0.13%
2019/07/22	9	36.52	2	36.63	36.50	7	10,750	0.07%
2019/07/19	5	34.97	14	35.66	36.05	-9	11,077	-0.08%
2019/07/18	5	34.93	0	0.00	34.50	5	11,053	0.05%
2019/07/17	0	0.00	2	35.65	35.65	-2	11,077	-0.02%
2019/07/16	2	35.90	4	35.96	35.90	-2	11,708	-0.02%
2019/07/15	2	35.68	4	35.86	35.70	-2	11,875	-0.02%
2019/07/12	1	35.50	0	0.00	35.40	1	12,082	0.01%
2019/07/11	15	35.73	1	36.00	35.60	14	12,129	0.12%
2019/07/10	7	37.49	2	37.65	37.60	5	12,100	0.04%
2019/07/09	3	37.58	11	37.52	37.40	-8	12,054	-0.07%
2019/07/08	4	38.24	5	38.46	38.05	-1	12,117	-0.01%
2019/07/05	2	37.45	3	37.70	37.80	-1	12,158	-0.01%
2019/07/04	1	37.55	4	37.53	37.55	-3	12,166	-0.02%
2019/07/03	0	0.00	2	37.15	36.90	-2	12,483	-0.02%
2019/07/02	12	37.33	70	37.10	37.10	-58	12,517	-0.46%
2019/07/01	1	36.45	21	36.18	36.45	-20	12,550	-0.16%
2019/06/28	23	35.21	4	35.23	35.35	19	12,808	0.15%
2019/06/27	3	35.10	1	35.25	35.15	2	13,119	0.02%
2019/06/26	4	34.45	1	34.80	34.70	3	13,074	0.02%
2019/06/25	7	35.35	1	36.15	35.30	6	13,030	0.05%
2019/06/24	1	35.05	7.2	35.65	36.00	-6.2	12,960	-0.05%
2019/06/21	27	35.76	23	35.43	35.05	4	12,923	0.03%
2019/06/20	1	35.90	19	36.05	35.70	-18	12,880	-0.14%
2019/06/19	3	35.42	7	35.43	35.55	-4	12,826	-0.03%
2019/06/18	15	34.97	3.5	35.44	35.05	11.5	12,825	0.09%
2019/06/17	12	35.72	42	35.68	35.50	-30	12,844	-0.23%
2019/06/14	12	34.70	5	34.85	34.40	7	12,517	0.06%
2019/06/13	2	34.23	5	34.20	34.25	-3	12,543	-0.02%
2019/06/12	17	35.05	8	34.99	34.60	9	12,564	0.07%
2019/06/11	4	34.05	12	33.93	34.05	-8	12,406	-0.06%
2019/06/10	0	0.00	2.3	33.27	33.25	-2.3	12,391	-0.02%
2019/06/06	13	32.81	0	0.00	32.80	13	12,525	0.10%
2019/06/05	2	33.43	4	33.84	33.10	-2	12,542	-0.02%
2019/06/04	1	33.40	2	33.48	33.50	-1	12,606	-0.01%
2019/06/03	3	33.02	2	33.13	33.25	1	12,833	0.01%
2019/05/31	17	33.58	21	33.65	33.50	-4	13,007	-0.03%
2019/05/30	1	32.75	3	32.97	33.15	-2	13,059	-0.02%
2019/05/29	4	32.30	0	0.00	32.30	4	13,289	0.03%
2019/05/28	23	33.01	20	32.70	32.95	3	13,695	0.02%
2019/05/27	1	32.95	1	33.45	32.90	0	14,182	0.00%
2019/05/24	13	33.13	24	33.48	33.05	-11	14,485	-0.08%
2019/05/23	3	33.07	7	33.15	33.30	-4	14,617	-0.03%
2019/05/22	10	34.58	11	34.42	33.90	-1	14,824	-0.01%
2019/05/21	0	0.00	45	33.56	33.90	-45	15,197	-0.30%
2019/05/20	29	33.10	1	34.25	33.05	28	15,278	0.18%
2019/05/17	23	33.89	8	34.45	33.80	15	15,570	0.10%
2019/05/16	10	34.46	3	34.48	33.80	7	15,910	0.04%
2019/05/15	50	35.16	4	35.03	34.90	46	16,886	0.27%
2019/05/14	29	33.40	31	34.30	35.25	-2	17,494	-0.01%
2019/05/13	14	34.76	2	34.60	33.80	12	17,719	0.07%
2019/05/10	26	37.15	7	36.59	36.60	19	17,580	0.11%
2019/05/09	12	38.09	11	38.70	37.25	1	17,423	0.01%
2019/05/08	34	38.83	8	38.95	38.90	26	17,313	0.15%
2019/05/07	12	38.45	1	38.35	38.40	11	17,407	0.06%
2019/05/06	6	38.27	3	38.50	38.15	3	17,976	0.02%
2019/05/03	3	39.45	7	39.39	39.35	-4	17,943	-0.02%
2019/05/02	6	39.09	3	39.00	38.90	3	17,968	0.02%
2019/04/30	18	38.68	4	38.58	39.05	14	18,100	0.08%
2019/04/29	16	39.28	9	39.61	38.55	7	17,988	0.04%
2019/04/26	31	40.69	36	40.87	41.15	-5	17,730	-0.03%
2019/04/25	4	40.60	14	40.28	40.55	-10	17,250	-0.06%
2019/04/24	4	39.51	4	39.70	39.40	0	16,889	0.00%
2019/04/23	13	39.04	3	38.95	39.00	10	16,911	0.06%
2019/04/22	17	40.15	18	40.35	39.25	-1	17,008	-0.01%
2019/04/19	3	38.35	12	38.83	39.00	-9	16,563	-0.05%
2019/04/18	8	38.38	18	39.10	37.85	-10	16,598	-0.06%
2019/04/17	5	38.42	11	38.50	38.25	-6	16,622	-0.04%
2019/04/16	20	37.95	2	38.00	38.05	18	16,677	0.11%
2019/04/15	3	37.37	3	37.77	37.30	0	16,926	0.00%
2019/04/12	2	37.50	1	37.55	37.25	1	17,317	0.01%
2019/04/11	9	38.89	3	38.32	38.10	6	17,415	0.03%
2019/04/10	2	39.20	3	39.17	39.35	-1	17,356	-0.01%
2019/04/09	20	40.27	19	39.85	39.60	1	17,404	0.01%
2019/04/08	15	39.58	6	39.68	39.30	9	17,317	0.05%
2019/04/03	12	39.58	3	39.30	39.20	9	17,378	0.05%
2019/04/02	17	38.74	21	38.99	39.45	-4	17,400	-0.02%
2019/04/01	9	38.18	11	38.04	37.90	-2	17,263	-0.01%
2019/03/29	0	0.00	1	36.40	36.90	-1	17,149	-0.01%
2019/03/28	14	36.83	4	37.20	36.55	10	17,823	0.06%
2019/03/26	2	37.13	6	37.10	36.90	-4	19,704	-0.02%
2019/03/25	1	36.50	2	36.55	36.70	-1	20,382	0.00%
2019/03/22	0	0.00	4	37.29	37.10	-4	20,597	-0.02%
2019/03/21	10	37.16	2	36.80	36.75	8	20,876	0.04%
2019/03/20	4	37.03	5	37.09	37.10	-1	21,208	0.00%
2019/03/19	1	36.50	2	36.73	36.45	-1	21,697	0.00%
2019/03/18	2	36.33	1	36.30	36.25	1	22,043	0.00%
2019/03/15	2	36.72	7	37.13	36.70	-5	22,301	-0.02%
2019/03/14	7	36.56	0	0.00	36.45	7	22,583	0.03%
2019/03/13	4	37.08	3	37.13	37.10	1	23,091	0.00%
2019/03/12	23	37.79	12	37.78	37.35	11	23,411	0.05%
2019/03/11	6	37.58	5	37.25	37.30	1	23,766	0.00%
2019/03/08	5	36.60	3	36.55	37.25	2	24,548	0.01%
2019/03/07	11	38.22	21	37.41	37.05	-10	25,184	-0.04%
2019/03/06	11	38.92	10	39.09	38.65	1	26,262	0.00%
2019/03/05	6	38.73	5	38.99	38.60	1	27,112	0.00%
2019/03/04	35	39.44	3	39.18	38.95	32	28,054	0.11%
2019/02/27	34	39.44	57	39.25	39.50	-23	28,110	-0.08%
2019/02/26	23	38.78	28	39.07	38.60	-5	28,202	-0.02%
2019/02/25	23	37.86	1	38.00	37.80	22	28,383	0.08%
2019/02/22	4	39.20	14	39.11	38.75	-10	29,437	-0.03%
2019/02/21	43	38.90	29	38.96	39.40	14	29,463	0.05%
2019/02/20	9	40.36	25	39.84	39.50	-16	29,489	-0.05%
2019/02/19	12	38.93	4	39.28	39.50	8	29,660	0.03%
2019/02/18	5	39.46	8	39.79	39.20	-3	30,192	-0.01%
2019/02/15	18	38.83	7	39.11	38.80	11	30,612	0.04%
2019/02/14	15	39.92	13	39.99	39.80	2	30,775	0.01%
2019/02/13	1	35.60	16	37.58	38.75	-15	30,306	-0.05%
2019/02/12	108.1	35.12	129	35.45	35.25	-20.9	30,182	-0.07%	大買/大賣/
2019/02/11	12	34.64	5	34.36	34.35	7	31,029	0.02%
2019/01/30	13	33.51	3	33.88	33.40	10	31,892	0.03%
2019/01/29	3	33.52	0	0.00	33.40	3	32,202	0.01%
2019/01/28	8	34.63	6	34.72	34.25	2	32,566	0.01%
2019/01/25	23	33.98	43	33.88	34.30	-20	33,389	-0.06%
2019/01/24	1	32.70	2	32.65	32.65	-1	34,287	0.00%
2019/01/23	17	32.21	2	32.33	32.25	15	34,578	0.04%
2019/01/22	13	32.67	11	32.73	32.60	2	34,995	0.01%
2019/01/21	1	32.20	2	32.33	32.20	-1	35,430	0.00%
2019/01/18	6	31.54	1	31.75	32.20	5	35,828	0.01%
2019/01/17	5	32.45	10	32.60	32.00	-5	36,054	-0.01%
2019/01/16	11	32.45	5	32.67	32.60	6	36,365	0.02%
2019/01/15	0	0.00	0	32.05	32.05	0	36,476	0.00%
2019/01/14	3	32.23	17	31.46	31.85	-14	36,612	-0.04%
2019/01/11	3	33.35	4	33.90	32.95	-1	36,713	0.00%
2019/01/10	10	34.06	13	34.16	33.40	-3	36,865	-0.01%
2019/01/09	8	33.61	5	33.70	33.40	3	37,074	0.01%
2019/01/08	1	33.55	3	33.33	33.35	-2	37,626	-0.01%
2019/01/07	15	33.19	10	33.22	33.55	5	37,762	0.01%
2019/01/04	7	30.43	19	30.66	31.50	-12	38,001	-0.03%
2019/01/03	2	32.15	0	0.00	32.00	2	37,814	0.01%
2019/01/02	2	33.83	7	34.01	33.50	-5	38,184	-0.01%
2018/12/28	6	33.48	2	33.50	33.50	4	38,634	0.01%
2018/12/27	10	33.67	23	34.15	33.50	-13	39,107	-0.03%
2018/12/26	8	33.96	16	33.27	32.50	-8	39,032	-0.02%
2018/12/25	19	33.16	11	33.34	33.40	8	39,341	0.02%
2018/12/24	7	33.81	6	33.88	34.40	1	39,312	0.00%
2018/12/22	16	34.31	7	34.48	34.65	9	39,298	0.02%
2018/12/21	17	34.34	27	34.27	35.45	-10	39,507	-0.03%
2018/12/20	20	33.60	14	34.25	33.60	6	39,119	0.02%
2018/12/19	18	36.53	18	36.87	35.20	0	38,481	0.00%
2018/12/18	18	38.12	38	37.97	37.60	-20	38,498	-0.05%
2018/12/17	47	40.84	15	40.43	40.50	32	38,648	0.08%
2018/12/14	21	41.32	8	41.58	40.70	13	38,836	0.03%
2018/12/13	14	41.91	20	42.12	42.30	-6	38,818	-0.02%
2018/12/12	39	42.08	81	41.57	41.85	-42	38,745	-0.11%
2018/12/11	66	41.64	4	41.29	40.55	62	38,901	0.16%
2018/12/10	4	40.45	3	40.72	41.45	1	39,090	0.00%
2018/12/07	13	41.31	13	41.29	40.90	0	39,058	0.00%
2018/12/06	14	41.28	42	39.67	40.15	-28	39,164	-0.07%
2018/12/05	18	41.91	23	41.94	41.90	-5	39,076	-0.01%
2018/12/04	43	43.91	15	43.63	43.20	28	39,419	0.07%
2018/12/03	39	44.64	70	44.55	44.20	-31	39,430	-0.08%
2018/11/30	106	42.22	133	42.54	43.20	-27	38,819	-0.07%	大買/大賣/
2018/11/29	34	41.76	38	41.64	42.50	-4	38,225	-0.01%
2018/11/28	72	39.55	69	39.96	39.85	3	37,146	0.01%
2018/11/27	48	39.35	29	39.51	39.40	19	36,504	0.05%
2018/11/26	11	38.12	14	38.14	38.20	-3	35,653	-0.01%
2018/11/23	49	38.91	54	37.70	37.35	-5	35,760	-0.01%
2018/11/22	24	39.13	18	38.67	38.15	6	35,578	0.02%
2018/11/21	83	39.51	47	39.46	39.50	36	35,256	0.10%
2018/11/20	4	37.55	4	37.55	37.45	0	34,251	0.00%
2018/11/19	7	37.19	32	37.46	37.70	-25	34,401	-0.07%
2018/11/16	64	38.09	53	37.80	36.75	11	34,265	0.03%
2018/11/15	34	36.89	22	36.91	37.70	12	33,749	0.04%
2018/11/14	42	37.53	46	37.37	37.00	-4	33,259	-0.01%
2018/11/13	59	37.21	54	37.45	38.35	5	32,871	0.02%
2018/11/12	47	37.13	41	37.30	37.80	6	32,467	0.02%
2018/11/09	19	36.65	29	36.67	37.00	-10	32,209	-0.03%
2018/11/08	20	37.21	28	36.84	36.25	-8	31,899	-0.03%
2018/11/07	10	35.18	11	35.03	35.80	-1	31,002	0.00%
2018/11/06	20	32.83	30	32.48	32.55	-10	30,328	-0.03%
2018/11/05	38	33.53	22	33.67	34.05	16	30,079	0.05%
2018/11/02	17	33.17	41	33.11	33.30	-24	29,779	-0.08%
2018/11/01	43	32.81	50	32.97	32.75	-7	29,018	-0.02%
2018/10/31	39	30.75	69	31.28	31.40	-30	27,766	-0.11%
2018/10/30	9	27.97	26	28.29	28.55	-17	27,535	-0.06%
2018/10/29	34	27.51	50	27.47	28.65	-16	27,409	-0.06%
2018/10/26	75.2	26.91	74	27.25	26.05	1.2	27,322	0.00%
2018/10/25	47	27.01	27	27.09	26.55	20	27,120	0.07%
2018/10/24	87.2	30.51	72	30.66	29.50	15.2	26,849	0.06%
2018/10/23	50	31.92	23	31.80	31.35	27	26,639	0.10%
2018/10/22	26	32.57	23	32.63	33.10	3	26,588	0.01%
2018/10/19	26	31.83	19	32.11	32.35	7	26,568	0.03%
2018/10/18	23	33.58	36	33.75	33.25	-13	26,457	-0.05%
2018/10/17	23.1	33.68	18	34.03	33.10	5.1	26,349	0.02%
2018/10/16	50	33.85	36	33.98	33.25	14	26,327	0.05%
2018/10/15	3	31.72	3	32.00	32.00	0	26,269	0.00%
2018/10/12	6	32.08	11	32.12	31.85	-5	26,475	-0.02%
2018/10/11	9	31.82	11	32.35	31.80	-2	26,210	-0.01%
2018/10/09	11	35.40	19	35.77	35.30	-8	26,240	-0.03%
2018/10/08	9	35.97	2	37.10	35.15	7	26,051	0.03%
2018/10/05	33	37.33	6	37.67	36.80	27	25,907	0.10%
2018/10/04	8	40.41	5	40.50	40.00	3	25,635	0.01%
2018/10/03	10	40.77	2	40.23	40.40	8	25,839	0.03%
2018/10/02	19	42.79	4	43.08	42.60	15	26,084	0.06%
2018/10/01	8.2	43.06	3	43.08	43.20	5.2	26,286	0.02%
2018/09/28	13	42.90	22	43.12	43.50	-9	26,732	-0.03%
2018/09/27	6	42.38	23	42.83	42.20	-17	26,709	-0.06%
2018/09/26	7	43.92	2	44.20	43.80	5	27,040	0.02%
2018/09/25	55	45.22	21	44.75	44.15	34	26,956	0.13%
2018/09/21	20	43.28	20	43.56	43.85	0	26,206	0.00%
2018/09/20	17	41.20	22	41.32	40.75	-5	25,600	-0.02%
2018/09/19	14	41.50	5	41.58	40.20	9	25,686	0.04%
2018/09/18	5	41.26	15	41.36	40.95	-10	25,896	-0.04%
2018/09/17	10	41.98	12	42.10	42.40	-2	26,186	-0.01%
2018/09/14	41	38.82	46	39.43	41.45	-5	25,773	-0.02%
2018/09/13	20	39.08	23	39.41	37.70	-3	25,506	-0.01%
2018/09/12	18	38.88	93	38.68	38.65	-75	25,568	-0.29%
2018/09/11	20	39.16	25	39.25	39.60	-5	25,723	-0.02%
2018/09/10	322	39.32	320	37.72	37.45	2	25,491	0.01%	大買/大賣/
2018/09/07	60	42.19	19	41.95	41.50	41	25,119	0.16%
2018/09/06	6	44.49	2	44.75	44.00	4	25,060	0.02%
2018/09/05	5	43.88	20	44.64	44.55	-15	25,627	-0.06%
2018/09/04	53	43.42	43	43.86	43.85	10	27,102	0.04%
2018/09/03	31	45.36	0	0.00	43.55	31	27,874	0.11%
2018/08/31	33	46.24	31	46.67	47.25	2	28,015	0.01%
2018/08/30	37	47.90	21	48.48	47.50	16	28,162	0.06%
2018/08/29	5	47.15	8	47.06	47.60	-3	28,205	-0.01%
2018/08/28	12	47.55	2	47.48	47.10	10	28,746	0.03%
2018/08/27	8	46.49	62	44.34	47.20	-54	28,901	-0.19%
2018/08/24	109	44.13	95	44.58	42.95	14	29,383	0.05%	大買/
2018/08/23	22	46.59	7	47.03	46.40	15	30,829	0.05%
2018/08/22	23	47.36	0	0.00	47.10	23	31,632	0.07%
2018/08/21	2	47.10	2	47.58	47.00	0	33,184	0.00%
2018/08/20	3	46.78	4	47.96	47.00	-1	34,269	0.00%
2018/08/17	3	51.33	2	52.10	51.80	1	34,573	0.00%
2018/08/16	5.7	50.50	20	49.91	51.20	-14.3	34,777	-0.04%
2018/08/15	22	51.40	73	52.96	50.20	-51	35,119	-0.15%
2018/08/14	9	52.44	7	52.49	53.50	2	35,718	0.01%
2018/08/13	23	55.69	11	54.93	53.60	12	35,970	0.03%
2018/08/10	3	59.73	52	60.27	58.80	-49	36,641	-0.13%
2018/08/09	110	58.42	148	59.26	59.60	-38	38,103	-0.10%	大買/大賣/
2018/08/08	91	59.02	14	59.91	58.60	77	39,838	0.19%
2018/08/07	1	59.50	9	59.27	59.50	-8	40,602	-0.02%
2018/08/06	72	57.98	3	57.93	58.30	69	41,808	0.17%
2018/08/03	11	56.77	18	56.16	57.80	-7	42,958	-0.02%
2018/08/02	15	58.13	12	58.64	56.50	3	43,259	0.01%
2018/08/01	16	61.85	3	61.50	61.80	13	43,841	0.03%
2018/07/31	2	61.90	3	62.70	63.00	-1	45,167	0.00%
2018/07/30	6	63.08	1	62.10	61.80	5	45,338	0.01%
2018/07/27	10	63.34	3	63.10	64.60	7	45,469	0.02%
2018/07/26	11	63.87	8	64.04	63.30	3	45,878	0.01%
2018/07/25	4	63.58	7	63.76	63.00	-3	46,171	-0.01%
2018/07/24	13	62.81	5	62.86	62.90	8	46,194	0.02%
2018/07/23	6	59.92	11	60.67	62.80	-5	46,073	-0.01%
2018/07/20	23	64.63	14	62.55	62.40	9	46,066	0.02%
2018/07/19	12	62.92	35	63.75	64.00	-23	45,727	-0.05%
2018/07/18	13	62.00	12	62.03	61.50	1	46,120	0.00%
2018/07/17	17	63.27	19	63.01	62.60	-2	46,538	0.00%
2018/07/16	12	63.34	19	63.59	64.30	-7	47,402	-0.01%
2018/07/13	22	63.13	18	62.97	62.30	4	48,285	0.01%
2018/07/12	16	62.36	23	62.39	62.10	-7	47,998	-0.01%
2018/07/11	17	61.19	13	61.82	62.00	4	47,915	0.01%
2018/07/10	9.5	60.99	22	60.85	62.40	-12.5	47,730	-0.03%
2018/07/09	10	58.32	8	59.06	57.80	2	47,682	0.00%
2018/07/06	42	55.25	146	55.90	58.70	-104	47,345	-0.22%	大賣/鉅額交易
2018/07/05	26	53.69	25	54.68	53.90	1	46,923	0.00%
2018/07/04	283	55.33	245.1	53.42	53.00	37.9	46,768	0.08%	大買/大賣/
2018/07/03	29	58.33	14	58.87	58.10	15	46,387	0.03%
2018/07/02	49	60.70	4	59.35	59.10	45	46,387	0.10%
2018/06/29	1	60.50	1	61.70	62.30	0	46,271	0.00%
2018/06/28	5.1	61.54	46	61.68	60.80	-40.9	46,268	-0.09%
2018/06/27	3	60.47	9	61.08	61.60	-6	45,965	-0.01%
2018/06/26	6	60.20	12	60.08	60.70	-6	45,735	-0.01%
2018/06/25	7	58.93	6.2	59.34	57.60	0.8	45,247	0.00%
2018/06/22	5	60.16	6.3	60.56	59.70	-1.3	45,234	0.00%
2018/06/21	38	62.39	1	63.50	62.50	37	45,060	0.08%
2018/06/20	13	62.29	11	62.10	60.60	2	44,997	0.00%
2018/06/19	6	64.78	1	65.20	64.50	5	44,847	0.01%
2018/06/15	10	67.59	8	68.41	66.60	2	44,751	0.00%
2018/06/14	8	67.66	7	67.83	68.10	1	44,648	0.00%
2018/06/13	34	68.85	5	69.08	67.00	29	44,859	0.06%
2018/06/12	31	72.91	26	73.83	70.00	5	44,681	0.01%
2018/06/11	18	67.32	39	67.89	69.70	-21	43,257	-0.05%
2018/06/08	23	62.91	19	63.08	63.40	4	42,538	0.01%
2018/06/07	22	65.80	12	66.37	65.00	10	42,363	0.02%
2018/06/06	29	65.47	34	66.01	66.00	-5	42,989	-0.01%
2018/06/05	23	65.08	17	63.55	63.70	6	43,474	0.01%
2018/06/04	13	66.85	26	67.62	67.30	-13	42,688	-0.03%
2018/06/01	24	68.61	9	68.79	67.10	15	42,378	0.04%
2018/05/31	32	70.50	22	71.44	69.90	10	41,822	0.02%
2018/05/30	12	67.08	62	66.86	67.80	-50	40,393	-0.12%
2018/05/29	84	67.71	71	67.11	66.40	13	39,562	0.03%
2018/05/28	49	63.94	75	64.02	64.80	-26	37,968	-0.07%
2018/05/25	20	59.71	17	60.11	60.50	3	36,847	0.01%
2018/05/24	12	59.55	15	59.66	59.30	-3	36,381	-0.01%
2018/05/23	13	58.92	20	59.33	58.90	-7	36,141	-0.02%
2018/05/22	56	61.21	50	60.65	58.50	6	35,613	0.02%
2018/05/21	11	62.75	4	63.20	62.60	7	34,997	0.02%
2018/05/18	18	62.37	23	62.57	63.20	-5	34,507	-0.01%
2018/05/17	52	63.26	32	62.95	61.20	20	33,760	0.06%
2018/05/16	46	61.05	86	61.32	62.00	-40	32,460	-0.12%
2018/05/15	59	57.56	31	57.80	57.30	28	31,009	0.09%
2018/05/14	95	56.33	115	57.10	58.10	-20	30,392	-0.07%	大賣/
2018/05/11	37	54.56	36	55.01	52.90	1	29,133	0.00%
2018/05/10	12	51.83	11	51.99	53.50	1	27,993	0.00%
2018/05/09	37	53.32	26	53.14	52.50	11	27,547	0.04%
2018/05/08	54	53.05	41	53.47	53.80	13	26,881	0.05%
2018/05/07	2	49.40	13	48.68	50.00	-11	25,652	-0.04%
2018/05/04	21	47.77	8	47.56	47.25	13	25,600	0.05%
2018/05/03	18	49.54	21	49.41	48.75	-3	25,913	-0.01%
2018/05/02	5	48.21	29	48.23	48.90	-24	25,992	-0.09%
2018/04/30	16	46.93	43	47.35	46.80	-27	26,032	-0.10%
2018/04/27	40	46.57	74	46.70	46.50	-34	27,327	-0.12%
2018/04/26	60	46.22	7	48.22	45.90	53	28,276	0.19%
2018/04/25	16	46.06	25	47.36	47.60	-9	28,445	-0.03%
2018/04/24	31	48.51	45	49.40	46.25	-14	29,126	-0.05%
2018/04/23	44	49.98	49	50.21	48.80	-5	28,557	-0.02%
2018/04/20	27	48.90	29	49.34	48.70	-2	28,578	-0.01%
2018/04/19	5	47.80	44	47.61	49.10	-39	27,712	-0.14%
2018/04/18	5	44.15	1	44.70	44.65	4	26,756	0.01%
2018/04/17	10	44.18	0	0.00	44.05	10	26,930	0.04%
2018/04/16	5	45.94	5	45.86	45.50	0	27,170	0.00%
2018/04/13	12	46.05	12	46.49	45.65	0	27,575	0.00%
2018/04/12	3	44.92	2	45.60	44.90	1	27,359	0.00%
2018/04/11	6	45.53	18	45.43	45.05	-12	28,225	-0.04%
2018/04/10	2	44.45	146	44.83	44.60	-144	28,851	-0.50%	大賣/鉅額交易
2018/04/09	124	43.90	59	44.22	43.80	65	29,531	0.22%	大買/
2018/04/03	2	43.75	125	43.96	44.25	-123	29,498	-0.42%	大賣/鉅額交易
2018/04/02	120	43.38	34	43.19	43.05	86	29,804	0.29%	大買/
2018/03/31	124	43.98	28	43.84	44.00	96	29,953	0.32%	大買/
2018/03/30	12	45.14	2	46.30	44.70	10	30,304	0.03%
2018/03/29	52	46.42	48	46.98	45.50	4	30,876	0.01%
2018/03/28	48	46.14	2	45.80	45.80	46	30,715	0.15%
2018/03/27	8	46.94	24	46.83	47.15	-16	30,879	-0.05%
2018/03/26	3	45.58	69	45.46	45.75	-66	31,408	-0.21%
2018/03/23	80	45.21	7	45.58	45.00	73	31,596	0.23%
2018/03/22	26	47.28	73	48.06	47.05	-47	31,550	-0.15%
2018/03/21	61	47.17	51	47.92	47.00	10	31,458	0.03%
2018/03/20	128	46.96	84	47.20	47.25	44	31,677	0.14%	大買/
2018/03/19	45	48.18	24	48.58	47.65	21	31,851	0.07%
2018/03/16	30	47.32	92	48.35	47.20	-62	31,592	-0.20%
2018/03/15	52	46.23	44	46.94	47.00	8	31,638	0.03%
2018/03/14	92	47.41	9	47.41	46.90	83	31,960	0.26%
2018/03/13	3	47.90	7	48.34	48.55	-4	32,804	-0.01%
2018/03/12	28	47.50	22	48.15	47.75	6	33,151	0.02%
2018/03/09	18	46.16	44	45.96	47.50	-26	33,111	-0.08%
2018/03/08	0	0.00	8	43.14	43.20	-8	33,139	-0.02%
2018/03/07	44	42.24	44	42.58	42.70	0	33,542	0.00%
2018/03/06	5	42.43	7	42.93	42.40	-2	33,993	-0.01%
2018/03/05	10	42.07	5	42.95	41.40	5	34,392	0.01%
2018/03/02	15	44.10	7	44.09	44.10	8	34,552	0.02%
2018/03/01	3	44.77	0	0.00	45.00	3	35,135	0.01%
2018/02/27	7	45.51	11	46.13	45.30	-4	35,753	-0.01%
2018/02/26	8	45.59	19	45.70	45.50	-11	36,140	-0.03%
2018/02/23	19	44.86	1	45.20	44.50	18	36,662	0.05%
2018/02/22	3	44.30	1	44.15	44.15	2	38,036	0.01%
2018/02/21	6	44.70	8	44.95	45.00	-2	39,623	-0.01%
2018/02/12	86	43.20	85	43.45	43.00	1	39,949	0.00%
2018/02/09	6	42.22	3	41.43	42.90	3	40,294	0.01%
2018/02/08	4	43.81	2	43.60	43.50	2	40,591	0.00%
2018/02/07	49	45.23	77	45.96	45.10	-28	40,855	-0.07%
2018/02/06	36	44.72	40	43.51	42.50	-4	41,706	-0.01%
2018/02/05	18	45.98	14	46.39	47.20	4	43,336	0.01%
2018/02/02	31	47.11	3	47.33	47.20	28	44,680	0.06%
2018/02/01	15	48.60	7	48.79	48.00	8	46,364	0.02%
2018/01/31	18	47.27	8	47.21	48.00	10	47,867	0.02%
2018/01/30	24	49.51	3	50.40	48.60	21	48,603	0.04%
2018/01/29	14	49.83	6	49.83	49.85	8	48,644	0.02%
2018/01/26	19	49.22	18	49.40	49.00	1	48,988	0.00%
2018/01/25	18	50.23	6	51.80	49.50	12	48,892	0.02%
2018/01/24	10	52.46	12	52.42	52.30	-2	48,813	0.00%
2018/01/23	30	54.33	23.8	54.19	52.40	6.2	49,067	0.01%
2018/01/22	46	51.64	101	52.90	53.60	-55	48,434	-0.11%	大賣/
2018/01/19	21	48.33	46	48.39	48.75	-25	49,111	-0.05%
2018/01/18	33	48.27	46	48.36	47.90	-13	49,222	-0.03%
2018/01/17	2	46.78	11.1	46.86	46.90	-9.1	49,485	-0.02%
2018/01/16	12	47.76	15	47.84	47.05	-3	50,360	-0.01%
2018/01/15	7	46.83	3	46.80	47.00	4	51,050	0.01%
2018/01/12	24.1	46.78	22	46.96	45.90	2.1	51,888	0.00%
2018/01/11	4	45.83	2	46.05	46.20	2	52,157	0.00%
2018/01/10	6	46.61	3.7	46.12	45.85	2.3	52,303	0.00%
2018/01/09	4	46.31	9	46.75	47.25	-5	52,530	-0.01%
2018/01/08	8	45.90	7	46.14	45.05	1	52,941	0.00%
2018/01/05	44	47.76	44	47.30	47.15	0	53,817	0.00%
2018/01/04	60	45.40	32	45.85	46.50	28	54,411	0.05%
2018/01/03	36	44.43	66	44.33	43.95	-30	53,809	-0.06%
2018/01/02	5	42.42	2	42.35	42.35	3	53,322	0.01%