合晶 (6182)-第一金-路竹券商分點個股進出

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
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股▼0.68%
1519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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/30	1	39.70	0	0.00	39.60	1	3,058	0.03%
2024/05/29	13	39.94	0	0.00	39.85	13	3,061	0.42%
2024/05/28	2	40.45	4	40.45	40.35	-2	3,044	-0.07%
2024/05/24	0	0.00	5	40.10	40.20	-5	3,012	-0.17%
2024/05/22	0	0.00	13	40.31	40.40	-13	3,022	-0.43%
2024/05/21	5	39.95	0	0.00	39.80	5	2,998	0.17%
2024/05/20	0	0.00	2	40.40	40.15	-2	2,999	-0.07%
2024/05/17	9.1	39.97	2	40.10	40.35	7.1	2,984	0.24%
2024/05/14	0	0.00	1	39.75	39.65	-1	2,977	-0.03%
2024/05/13	2	40.18	0	0.00	40.05	2	2,976	0.07%
2024/05/10	3	39.65	7	39.61	39.95	-4	2,954	-0.14%
2024/05/09	0	39.00	4	39.14	39.30	-4	2,923	-0.14%
2024/05/08	8	38.77	0	0.00	38.80	8	2,934	0.27%
2024/05/07	0	0.00	1	39.00	39.20	-1	2,925	-0.03%
2024/05/06	3.2	38.80	0	0.00	39.00	3.2	2,927	0.11%
2024/05/03	2	39.00	0	0.00	38.85	2	2,924	0.07%
2024/05/02	1	39.10	0	0.00	39.20	1	2,949	0.03%
2024/04/30	0	0.00	2	39.70	39.50	-2	2,935	-0.07%
2024/04/25	2	39.00	0	0.00	39.20	2	2,940	0.07%
2024/04/22	0	39.00	3	39.08	38.95	-3	3,017	-0.10%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/18	0	39.70	1.1	39.89	39.70	-1.1	2,977	-0.04%
2024/04/17	2.1	40.14	3	39.68	39.75	-0.9	2,966	-0.03%
2024/04/16	3	39.25	12	39.10	38.90	-9	2,945	-0.31%
2024/04/15	0	39.80	3	40.00	40.10	-3	2,945	-0.10%
2024/04/12	0	39.70	0	0.00	39.45	0	2,947	0.00%
2024/04/11	1	39.75	0	0.00	39.55	1	2,967	0.03%
2024/04/10	3	40.30	0	0.00	39.95	3	3,008	0.10%
2024/04/09	0	0.00	1	39.90	39.90	-1	3,025	-0.03%
2024/04/08	1	39.80	0	0.00	40.00	1	3,039	0.03%
2024/04/03	0	39.80	2	39.73	39.95	-2	3,069	-0.06%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	3	40.03	4	40.03	39.90	-1	3,203	-0.03%
2024/03/28	2.1	39.25	0	0.00	38.80	2.1	3,278	0.06%
2024/03/27	1	39.00	0	0.00	39.00	1	3,324	0.03%
2024/03/25	3	39.22	3	39.25	39.10	0	3,432	0.00%
2024/03/22	1	39.75	2	39.78	39.70	-1	3,537	-0.03%
2024/03/21	6	40.08	4	40.18	40.00	2	3,678	0.05%
2024/03/20	1	40.45	0	0.00	40.15	1	3,999	0.03%
2024/03/19	4	39.58	2	39.63	39.60	2	4,036	0.05%
2024/03/18	1	38.85	11	39.21	38.80	-10	4,353	-0.23%
2024/03/15	1.1	40.00	9	39.84	39.70	-8	4,579	-0.17%
2024/03/14	3	40.20	2	40.23	40.20	1	4,547	0.02%
2024/03/13	3.1	41.38	3	41.48	40.70	0.1	4,537	0.00%
2024/03/12	0	0.00	6	41.23	41.20	-6	4,493	-0.13%
2024/03/11	19.1	41.89	8.1	41.67	41.60	11.1	4,453	0.25%
2024/03/08	28	42.33	37	42.46	42.35	-9	4,322	-0.21%
2024/03/07	0	0.00	6	40.05	39.95	-6	3,985	-0.15%
2024/03/06	4	39.99	0	0.00	39.85	4	3,958	0.10%
2024/03/05	7	40.10	5	40.15	40.10	2	3,980	0.05%
2024/03/04	1	40.20	3	40.30	40.10	-2	3,992	-0.05%
2024/03/01	2	39.93	22	39.99	39.90	-20	4,022	-0.50%
2024/02/29	2	39.80	0	0.00	39.80	2	4,017	0.05%
2024/02/27	0	39.90	0	0.00	39.90	0	4,006	0.00%
2024/02/26	5	40.66	0	0.00	40.40	5	3,992	0.13%
2024/02/23	1	41.40	0	0.00	41.00	1	3,963	0.03%
2024/02/20	0	41.60	11	41.50	41.30	-11	3,960	-0.28%
2024/02/19	0	0.00	32	41.69	41.70	-32	3,969	-0.81%
2024/02/16	0	41.35	0	0.00	41.40	0	3,966	0.00%
2024/02/05	0	40.70	0	0.00	40.70	0	3,961	0.00%
2024/02/02	0	0.00	2	40.80	41.00	-2	3,969	-0.05%
2024/02/01	2	40.63	0	0.00	41.00	2	4,014	0.05%
2024/01/31	31	41.25	0	0.00	41.25	31	4,029	0.77%
2024/01/30	11	40.71	0	0.00	40.55	11	4,055	0.27%
2024/01/29	5	41.09	0	0.00	41.30	5	4,119	0.12%
2024/01/26	1	41.30	1	41.40	41.35	0	4,131	0.00%
2024/01/25	4	41.78	0	0.00	41.50	4	4,137	0.10%
2024/01/22	0	0.00	1	42.50	42.55	-1	4,248	-0.02%
2024/01/19	10	42.00	0	0.00	42.15	10	4,291	0.23%
2024/01/18	0	0.00	1	41.30	41.60	-1	4,334	-0.02%
2024/01/17	0	43.15	0	0.00	42.20	0	4,333	0.00%
2024/01/16	0	0.00	5.3	43.09	43.35	-5.3	4,309	-0.12%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	2	42.30	1	42.50	42.35	1	4,351	0.02%
2024/01/08	9	43.64	3	43.60	43.55	6	4,326	0.14%
2024/01/05	2	43.15	0	0.00	43.05	2	4,347	0.05%
2024/01/03	1	42.65	0	0.00	43.20	1	4,318	0.02%
2023/12/29	12	43.25	0	0.00	43.30	12	4,298	0.28%
2023/12/28	2	43.63	5	43.95	43.55	-3	4,277	-0.07%
2023/12/27	0	0.00	2	43.70	43.95	-2	4,250	-0.05%
2023/12/26	11	43.85	2	43.95	44.15	9	4,172	0.22%
2023/12/25	1	44.10	0	0.00	43.75	1	4,130	0.02%
2023/12/21	2	44.15	1	44.10	44.05	1	4,051	0.02%
2023/12/20	27	44.88	0	0.00	44.65	27	3,989	0.68%
2023/12/19	1	45.75	1	45.20	45.00	0	3,943	0.00%
2023/12/18	7	47.34	1	47.90	46.05	6	3,839	0.16%
2023/12/15	6	48.77	8.1	48.90	48.05	-2.1	3,768	-0.06%
2023/12/14	9	46.39	35	46.58	47.40	-26	3,495	-0.74%
2023/12/13	34	47.65	17.2	47.69	46.45	16.8	3,474	0.48%
2023/12/12	18.2	46.63	9	46.08	47.60	9.2	3,179	0.29%
2023/12/11	0	44.75	0	0.00	44.20	0	2,933	0.00%
2023/12/08	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2023/12/05	1	44.85	15	44.72	44.45	-14	3,194	-0.44%
2023/11/30	5	45.45	15	45.59	45.00	-10	3,365	-0.30%
2023/11/29	1	45.15	1	44.95	45.20	0	3,346	0.00%
2023/11/28	10	44.70	0	0.00	44.85	10	3,332	0.30%
2023/11/17	0	43.80	0	0.00	43.80	0	3,358	0.00%
2023/11/15	1	43.15	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0	0.00	7	42.97	42.65	-7	3,404	-0.21%
2023/11/13	0	0.00	1	43.20	42.95	-1	3,426	-0.03%
2023/11/10	1.1	42.88	0	0.00	42.90	1.1	3,449	0.03%
2023/11/09	3	42.45	11	42.69	42.40	-8	3,456	-0.23%
2023/11/07	5	43.05	0	0.00	43.00	5	3,444	0.15%
2023/11/06	1	43.80	0	0.00	43.50	1	3,448	0.03%
2023/11/03	0	0.00	2	45.30	44.85	-2	3,442	-0.06%
2023/11/02	0	0.00	0.2	45.08	45.15	-0.2	3,480	-0.01%
2023/11/01	0	0.00	5	44.62	44.60	-5	3,501	-0.14%
2023/10/31	10	43.95	3	44.08	43.60	7	3,473	0.20%
2023/10/30	1	45.40	1	45.10	45.10	0	3,470	0.00%
2023/10/27	9.1	46.77	9	46.11	45.80	0.1	3,464	0.00%
2023/10/26	0	45.75	2	45.30	45.45	-2	3,495	-0.06%
2023/10/25	7	46.79	1	46.80	46.15	6	3,467	0.17%
2023/10/24	2	46.55	2	46.50	46.70	0	3,475	0.00%
2023/10/20	1	46.00	1	46.10	46.00	0	3,539	0.00%
2023/10/19	3	45.88	0	0.00	45.90	3	3,586	0.08%
2023/10/18	0	0.00	6.5	46.13	45.90	-6.5	3,621	-0.18%
2023/10/17	1	46.40	1	46.50	46.05	0	3,611	0.00%
2023/10/16	0	0.00	0.1	46.20	46.35	-0.1	3,738	0.00%
2023/10/13	0	0.00	4.8	46.67	46.50	-4.8	3,861	-0.12%
2023/10/12	0	0.00	1	44.85	45.85	-1	3,963	-0.03%
2023/10/11	3	45.28	0	0.00	45.05	3	4,050	0.07%
2023/10/06	6	46.03	0	0.00	45.95	6	4,134	0.15%
2023/10/05	4	45.60	20	45.71	46.00	-16	4,280	-0.37%
2023/10/04	0	0.00	0.2	44.70	44.95	-0.2	4,411	0.00%
2023/10/03	2	45.00	0.3	45.00	45.00	1.7	4,457	0.04%
2023/10/02	1	44.25	1	44.35	45.00	0	4,520	0.00%
2023/09/28	1	43.95	1	43.95	44.00	0	4,614	0.00%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/26	3	44.70	2	44.80	44.65	1	4,648	0.02%
2023/09/25	2	45.13	1	45.20	44.95	1	4,702	0.02%
2023/09/22	2	44.80	2	44.88	45.20	0	4,714	0.00%
2023/09/21	3	44.87	1	45.00	44.85	2	4,742	0.04%
2023/09/20	10	45.20	0	0.00	44.90	10	4,817	0.21%
2023/09/19	0	0.00	59	46.12	45.70	-59	4,900	-1.20%
2023/09/18	0	0.00	4	47.15	46.70	-4	4,853	-0.08%
2023/09/15	11	46.84	2	46.48	46.50	9	4,802	0.19%
2023/09/14	1	46.15	1	46.20	46.00	0	4,750	0.00%
2023/09/13	0	0.00	2	46.00	45.90	-2	4,749	-0.04%
2023/09/12	5	45.25	5	45.85	45.65	0	4,776	0.00%
2023/09/11	6	44.88	0	0.00	44.40	6	4,792	0.13%
2023/09/08	13	44.90	10	44.88	44.85	3	5,009	0.06%
2023/09/07	8	44.94	8	45.09	44.85	0	4,970	0.00%
2023/09/05	8	43.63	1	43.65	43.55	7	4,848	0.14%
2023/09/04	1	42.90	11	42.79	43.20	-10	4,859	-0.21%
2023/08/31	1	42.80	4	42.79	42.60	-3	4,871	-0.06%
2023/08/30	2	42.50	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/24	3	42.15	3	41.75	41.75	0	4,913	0.00%
2023/08/23	11.4	42.21	0	0.00	42.00	11.4	4,928	0.23%
2023/08/22	0	41.45	0	0.00	41.65	0	4,921	0.00%
2023/08/17	0.1	40.27	0	0.00	40.80	0.1	4,877	0.00%
2023/08/16	1	38.90	0	0.00	39.90	1	4,857	0.02%
2023/08/15	7.1	39.54	1	39.25	39.25	6.1	4,833	0.13%
2023/08/14	4	39.00	3	39.18	39.25	1	4,827	0.02%
2023/08/11	0	0.00	6	40.47	39.95	-6	4,795	-0.13%
2023/08/10	1	40.00	0	0.00	40.00	1	4,773	0.02%
2023/08/09	4.4	40.56	0	40.50	40.45	4.3	4,724	0.09%
2023/08/08	0.3	41.70	0	0.00	41.50	0.3	4,637	0.01%
2023/08/07	1.1	42.59	0	0.00	42.30	1.1	4,601	0.02%
2023/08/04	1	42.70	0	0.00	42.70	1	4,583	0.02%
2023/08/02	7	41.94	5	42.15	42.45	2	4,603	0.04%
2023/08/01	1	42.55	0	0.00	43.05	1	4,540	0.02%
2023/07/31	2	42.78	0	0.00	42.50	2	4,534	0.04%
2023/07/26	6	42.80	0	0.00	42.75	6	4,454	0.13%
2023/07/24	0.2	43.70	0	43.20	43.05	0.2	4,423	0.00%
2023/07/21	1	44.50	7	44.58	44.40	-6	4,421	-0.14%
2023/07/19	2	46.65	20	46.60	45.60	-18	4,456	-0.40%
2023/07/18	5	48.60	7	48.50	48.60	-2	4,399	-0.05%
2023/07/17	11	48.68	20	48.58	48.90	-9	4,293	-0.21%
2023/07/14	18	47.88	6.1	48.04	48.45	11.9	4,239	0.28%
2023/07/13	6	48.01	12	48.10	47.35	-6	4,166	-0.14%
2023/07/12	14	48.10	5	48.30	48.10	9	4,123	0.22%
2023/07/11	7	47.88	6	47.83	47.80	1	4,014	0.02%
2023/07/10	3	46.70	6	47.28	47.30	-3	3,981	-0.08%
2023/07/07	0.2	46.65	0	0.00	46.70	0.2	3,963	0.00%
2023/07/06	9	47.66	28	47.87	47.75	-19	3,922	-0.48%
2023/07/05	0	0.00	2	47.05	47.35	-2	3,870	-0.05%
2023/07/04	8	46.91	5	46.91	46.75	3	3,838	0.08%
2023/07/03	35	47.51	37	47.71	47.30	-2	3,841	-0.05%
2023/06/30	30	47.30	6	47.15	47.30	24	3,822	0.63%
2023/06/28	1.1	46.97	4	47.14	47.20	-2.9	3,834	-0.08%
2023/06/27	10	47.08	14	47.30	46.60	-4	3,836	-0.10%
2023/06/26	5	46.20	0	0.00	46.15	5	3,751	0.13%
2023/06/21	0	0.00	26	46.18	46.15	-26	3,831	-0.68%
2023/06/20	17	46.14	1	46.05	45.95	16	3,980	0.40%
2023/06/19	11	46.38	1	46.35	46.25	10	4,117	0.24%
2023/06/16	3	46.02	7.1	46.34	46.65	-4.1	4,269	-0.10%
2023/06/15	1.1	46.21	15	46.37	46.40	-13.9	4,270	-0.33%
2023/06/14	24	45.94	26.3	46.04	46.30	-2.3	4,244	-0.06%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/09	0	44.25	0	0.00	43.90	0	4,224	0.00%
2023/06/08	2.8	44.26	2	44.45	44.05	0.8	4,254	0.02%
2023/06/05	5	45.38	3	45.47	45.40	2	4,430	0.05%
2023/06/02	3	44.77	3	45.20	44.75	0	4,433	0.00%
2023/06/01	0	0.00	4	44.64	44.65	-4	4,454	-0.09%
2023/05/29	2	44.80	0	0.00	44.80	2	4,461	0.04%
2023/05/26	1	44.40	0	0.00	44.05	1	4,455	0.02%
2023/05/25	0	0.00	6	44.10	44.05	-6	4,447	-0.13%
2023/05/23	0.1	44.20	0	0.00	44.10	0.1	4,510	0.00%
2023/05/19	0	43.50	1	43.55	43.20	-1	4,523	-0.02%
2023/05/17	4	43.20	0	0.00	43.00	4	4,643	0.09%
2023/05/12	0	0.00	5	42.20	42.40	-5	4,730	-0.11%
2023/05/11	0	0.00	2	42.10	42.05	-2	4,834	-0.04%
2023/05/10	5	42.60	0	0.00	42.60	5	4,903	0.10%
2023/05/09	1.3	42.71	0	0.00	42.60	1.3	4,975	0.03%
2023/05/08	1	44.15	1	44.15	43.80	0	4,988	0.00%
2023/05/05	0	0.00	6	44.08	43.95	-6	5,039	-0.12%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	0	0.00	22	43.85	44.10	-22	5,198	-0.42%
2023/05/02	0	0.00	7	44.09	44.00	-7	5,268	-0.13%
2023/04/27	11	42.70	6	42.87	43.20	5	5,360	0.09%
2023/04/26	5	42.26	1	42.70	42.50	4	5,334	0.08%
2023/04/25	8	43.16	7	42.94	42.55	1	5,320	0.02%
2023/04/24	10	43.81	1	43.65	43.55	9	5,314	0.17%
2023/04/21	15	44.40	6	44.58	44.10	9	5,301	0.17%
2023/04/20	1	45.50	1	45.40	45.15	0	5,273	0.00%
2023/04/19	7	45.53	5	45.57	45.25	2	5,337	0.04%
2023/04/18	8	46.16	2	46.35	46.15	6	5,261	0.11%
2023/04/17	7	46.14	1	46.45	46.15	6	5,238	0.11%
2023/04/14	6	46.70	2	46.70	46.70	4	5,182	0.08%
2023/04/13	13.5	47.61	7	47.50	46.85	6.5	5,147	0.13%
2023/04/12	1.6	48.30	0.2	48.30	48.35	1.4	5,035	0.03%
2023/04/10	5	48.40	4	48.38	48.65	1	4,980	0.02%
2023/04/07	12	47.98	1	47.95	47.90	11	4,918	0.22%
2023/04/06	3	47.73	0	0.00	47.60	3	4,906	0.06%
2023/03/31	2	48.93	0	0.00	48.50	2	4,867	0.04%
2023/03/30	10	48.59	30	48.54	48.65	-20	4,837	-0.41%
2023/03/29	5	47.90	17	47.71	48.00	-12	4,819	-0.25%
2023/03/28	15	48.70	5	48.13	48.10	10	4,807	0.21%
2023/03/27	13	48.59	15	49.08	48.90	-2	4,706	-0.04%
2023/03/24	35	49.41	5	49.26	49.35	30	4,633	0.65%
2023/03/23	18	49.14	7	49.18	49.55	11	4,531	0.24%
2023/03/22	15	48.56	9.2	48.66	48.90	5.8	4,355	0.13%
2023/03/21	4	47.80	2	48.25	47.70	2	4,191	0.05%
2023/03/20	6	46.45	10	47.14	47.20	-4	4,007	-0.10%
2023/03/17	4	46.66	8	46.97	46.20	-4	3,945	-0.10%
2023/03/16	5	46.05	29	46.63	46.45	-24	3,860	-0.62%
2023/03/15	5	46.40	18	46.29	45.95	-13	3,782	-0.34%
2023/03/14	6	44.28	0	0.00	44.90	6	3,738	0.16%
2023/03/13	6	44.64	1.5	44.87	44.75	4.5	3,733	0.12%
2023/03/10	4.3	45.79	10	46.52	45.40	-5.7	3,731	-0.15%
2023/03/09	8	46.86	5	46.61	46.20	3	3,782	0.08%
2023/03/08	6	46.53	5	46.11	46.90	1	3,772	0.03%
2023/03/07	7	46.18	8	46.26	46.10	-1	3,742	-0.03%
2023/03/03	1	45.10	10	44.95	45.00	-9	3,738	-0.24%
2023/03/02	5	44.75	6.5	45.08	44.75	-1.5	3,832	-0.04%
2023/02/24	0.1	44.90	0	0.00	44.90	0.1	3,889	0.00%
2023/02/23	1	45.35	3	45.40	45.35	-2	3,899	-0.05%
2023/02/22	10	44.90	6	44.84	45.15	4	3,948	0.10%
2023/02/21	2	45.95	0	0.00	45.85	2	3,949	0.05%
2023/02/20	2	46.35	1	46.30	46.35	1	4,028	0.02%
2023/02/17	5.5	46.11	0	0.00	46.25	5.5	4,126	0.13%
2023/02/16	14	46.34	9	46.13	46.45	5	4,165	0.12%
2023/02/15	2	45.10	2	44.78	45.05	0	4,284	0.00%
2023/02/14	10	45.28	0	0.00	45.05	10	4,354	0.23%
2023/02/13	6	45.23	1	45.15	45.15	5	4,433	0.11%
2023/02/10	4	46.05	2	45.70	45.70	2	4,528	0.04%
2023/02/09	1	47.00	2.3	46.74	46.65	-1.3	4,594	-0.03%
2023/02/08	3	46.47	1	46.70	46.15	2	4,578	0.04%
2023/02/07	2.4	45.99	3	45.65	46.20	-0.6	4,562	-0.01%
2023/02/06	6	44.81	1	44.95	44.70	5	4,616	0.11%
2023/02/03	0	0.00	5	45.70	45.55	-5	4,610	-0.11%
2023/02/02	3	46.20	0.7	46.00	46.10	2.3	4,610	0.05%
2023/02/01	4	45.43	10	45.50	45.50	-6	4,585	-0.13%
2023/01/31	1	44.85	8	44.71	44.85	-7	4,618	-0.15%
2023/01/30	5	44.23	0	0.00	44.50	5	4,570	0.11%
2023/01/17	0	0.00	1	42.20	42.10	-1	4,472	-0.02%
2023/01/16	0	42.05	0	0.00	42.20	0	4,562	0.00%
2023/01/13	1	41.85	0	0.00	41.80	1	4,593	0.02%
2023/01/12	0.2	42.81	7	43.19	42.55	-6.8	4,600	-0.15%
2023/01/11	5	43.50	0	0.00	43.40	5	4,613	0.11%
2023/01/10	0.1	43.80	1	43.65	43.90	-1	4,666	-0.02%
2023/01/09	5	43.59	18	43.72	44.25	-13	4,683	-0.28%
2023/01/06	3	42.12	0	0.00	42.50	3	4,652	0.06%
2023/01/05	3	42.30	2	42.45	41.65	1	4,758	0.02%
2023/01/04	0	0.00	3	41.62	41.75	-3	4,822	-0.06%
2022/12/30	2	41.00	0	0.00	40.80	2	4,942	0.04%
2022/12/29	1	40.80	6	40.68	41.00	-5	5,014	-0.10%
2022/12/28	1	41.25	2	40.75	40.75	-1	5,203	-0.02%
2022/12/27	5	42.48	0	0.00	42.15	5	5,257	0.10%
2022/12/23	0	0.00	6	41.53	41.80	-6	5,471	-0.11%
2022/12/22	6	42.50	0	0.00	41.95	6	5,563	0.11%
2022/12/21	5	42.19	1	41.65	41.65	4	5,752	0.07%
2022/12/20	7	41.89	0	0.00	41.85	7	6,069	0.12%
2022/12/19	1	43.40	0	0.00	43.40	1	6,280	0.02%
2022/12/16	3	43.73	0	0.00	43.65	3	6,368	0.05%
2022/12/15	11	44.69	6	44.80	44.60	5	6,395	0.08%
2022/12/14	3	44.45	6	44.44	44.80	-3	6,467	-0.05%
2022/12/13	3	43.92	10	44.20	43.85	-7	6,483	-0.11%
2022/12/12	12	43.74	0	0.00	43.75	12	6,505	0.18%
2022/12/09	5	44.34	0	0.00	44.25	5	6,550	0.08%
2022/12/08	0	0.00	1	44.85	44.85	-1	6,563	-0.02%
2022/12/07	3	44.75	0	0.00	44.75	3	6,595	0.05%
2022/12/06	5	46.67	2.2	46.02	46.00	2.8	6,609	0.04%
2022/12/05	1	48.05	1	47.60	47.70	0	6,613	0.00%
2022/12/02	0	0.00	0.2	47.80	47.60	-0.2	6,622	0.00%
2022/12/01	10	47.40	27	47.67	47.70	-17	6,644	-0.26%
2022/11/30	0	0.00	50	45.78	45.95	-50	6,594	-0.76%
2022/11/29	22	44.76	0	0.00	45.20	22	6,728	0.33%
2022/11/28	13	45.78	0	0.00	45.55	13	6,740	0.19%
2022/11/25	26	46.17	0	0.00	45.90	26	6,802	0.38%
2022/11/24	5	46.24	9	46.18	46.50	-4	6,820	-0.06%
2022/11/23	3	45.55	35	46.50	45.20	-32	6,795	-0.47%
2022/11/22	30	45.65	1	45.80	45.65	29	6,842	0.42%
2022/11/21	0	0.00	13	46.05	45.85	-13	7,128	-0.18%
2022/11/18	0.1	45.80	46	46.30	45.65	-45.9	7,432	-0.62%
2022/11/17	20	45.75	1	45.80	46.20	19	7,423	0.26%
2022/11/16	13.2	45.85	2	45.70	46.10	11.2	7,464	0.15%
2022/11/15	16	45.65	58	45.56	46.00	-42	7,430	-0.57%
2022/11/11	66	45.13	12	45.20	44.75	54	7,530	0.72%
2022/11/10	11	43.63	7	43.83	43.80	4	7,430	0.05%
2022/11/09	0	0.00	25	42.80	43.00	-25	7,527	-0.33%
2022/11/08	21	42.52	6	42.37	42.25	15	7,570	0.20%
2022/11/07	13	42.14	26	42.35	42.35	-13	7,805	-0.17%
2022/11/04	17	41.93	3	41.78	42.20	14	8,032	0.17%
2022/11/03	1	41.30	13	41.24	41.40	-12	8,027	-0.15%
2022/11/02	2	40.83	4	40.83	41.00	-2	8,098	-0.02%
2022/11/01	26.1	40.33	28	40.08	40.20	-2	8,034	-0.02%
2022/10/31	1	39.95	8	39.76	39.90	-7	8,129	-0.09%
2022/10/28	5	39.48	1	39.10	39.05	4	8,131	0.05%
2022/10/27	5	39.49	82	39.63	39.95	-77	8,121	-0.95%
2022/10/26	1	37.95	1	37.60	37.60	0	8,063	0.00%
2022/10/25	0	0.00	2	38.45	38.30	-2	8,072	-0.02%
2022/10/24	2	39.08	0	0.00	38.95	2	8,111	0.02%
2022/10/20	0	0.00	5	39.04	38.70	-5	8,089	-0.06%
2022/10/19	16	39.19	10	39.60	39.00	6	8,105	0.07%
2022/10/18	87	39.67	86	39.62	39.55	1	8,090	0.01%
2022/10/17	85	38.96	86	38.18	39.80	-1	8,162	-0.01%
2022/10/14	12	38.84	5	38.14	38.95	7	8,231	0.09%
2022/10/13	8	37.83	12	37.31	36.40	-4	8,282	-0.05%
2022/10/12	1	38.55	0	0.00	38.70	1	8,242	0.01%
2022/10/11	18	38.71	25	38.43	38.40	-7	8,291	-0.08%
2022/10/07	3	40.40	2	40.60	40.60	1	8,336	0.01%
2022/10/06	18	41.06	5	40.55	41.10	13	8,352	0.16%
2022/10/05	17	41.32	21	41.56	40.80	-4	8,345	-0.05%
2022/10/04	5	39.67	7	39.77	39.90	-2	8,311	-0.02%
2022/10/03	12	38.45	6	38.67	38.60	6	8,391	0.07%
2022/09/30	5	38.46	30	39.25	39.45	-25	8,407	-0.30%
2022/09/29	6.2	38.89	2	38.95	38.30	4.2	8,428	0.05%
2022/09/28	12	38.38	19.1	38.53	37.90	-7.1	8,439	-0.08%
2022/09/27	21	38.75	31.5	39.11	40.30	-10.5	8,331	-0.13%
2022/09/26	28	41.20	14	41.50	40.15	14	8,083	0.17%
2022/09/23	19	44.92	6	44.80	44.60	13	7,976	0.16%
2022/09/22	2	45.00	22	44.85	45.80	-20	7,992	-0.25%
2022/09/21	6	45.80	14	45.96	45.35	-8	7,978	-0.10%
2022/09/20	15	46.93	4	47.26	46.60	11	7,971	0.14%
2022/09/19	3	47.18	11	47.06	46.80	-8	8,015	-0.10%
2022/09/16	4	47.70	10	47.50	47.25	-6	8,045	-0.07%
2022/09/15	2	49.00	0	0.00	48.25	2	8,114	0.02%
2022/09/14	5	47.80	0	0.00	48.80	5	8,186	0.06%
2022/09/13	14	48.93	10	49.23	48.90	4	8,228	0.05%
2022/09/12	7	49.23	7	49.43	49.30	0	8,309	0.00%
2022/09/08	11	47.78	2	47.83	48.00	9	8,404	0.11%
2022/09/07	0	0.00	1	46.50	46.50	-1	8,480	-0.01%
2022/09/06	2	47.58	11	47.79	47.30	-9	8,494	-0.11%
2022/09/05	30.1	49.15	24	48.97	48.50	6.1	8,483	0.07%
2022/09/02	6	51.55	7	51.30	51.00	-1	8,479	-0.01%
2022/09/01	2	51.25	0	0.00	51.10	2	8,484	0.02%
2022/08/31	3	51.70	3	51.77	52.20	0	8,464	0.00%
2022/08/30	2	52.00	2	51.95	52.00	0	8,477	0.00%
2022/08/29	3	50.77	12	50.72	50.70	-9	8,441	-0.11%
2022/08/26	20	53.49	16	53.29	52.70	4	8,393	0.05%
2022/08/25	8	53.23	22	52.25	53.60	-14	8,176	-0.17%
2022/08/24	3	50.83	4	50.70	50.30	-1	7,970	-0.01%
2022/08/23	5	50.16	1	50.20	50.70	4	8,204	0.05%
2022/08/22	3	51.07	7	50.99	50.80	-4	8,484	-0.05%
2022/08/19	15	52.21	6	51.60	51.60	9	8,626	0.10%
2022/08/18	7	50.89	1	51.00	51.50	6	8,886	0.07%
2022/08/17	9	50.99	11	51.05	50.90	-2	8,984	-0.02%
2022/08/16	21	51.10	19	51.42	51.00	2	9,064	0.02%
2022/08/15	10	50.08	18	50.06	50.20	-8	8,954	-0.09%
2022/08/12	29	50.31	15	50.44	50.30	14	8,964	0.16%
2022/08/11	16	49.33	16	49.48	49.60	0	8,792	0.00%
2022/08/10	3	47.42	15	47.56	47.60	-12	8,698	-0.14%
2022/08/09	11	47.04	20	47.14	47.10	-9	8,845	-0.10%
2022/08/08	8	45.67	0	45.90	45.95	8	9,344	0.09%
2022/08/05	14	45.87	6	46.15	46.50	8	9,800	0.08%
2022/08/04	11	44.51	1	44.85	45.30	10	9,801	0.10%
2022/08/03	1	45.40	5	44.92	45.10	-4	9,954	-0.04%
2022/08/02	10	45.47	3	45.37	45.45	7	10,187	0.07%
2022/08/01	1	47.05	0	0.00	47.15	1	10,426	0.01%
2022/07/29	7	47.86	6	47.88	47.75	1	10,543	0.01%
2022/07/28	20	47.63	11	47.41	47.00	9	10,780	0.08%
2022/07/27	1	45.50	25	46.56	47.15	-24	10,957	-0.22%
2022/07/26	12	46.80	1.1	47.19	45.90	10.9	10,981	0.10%
2022/07/25	6	47.41	0	0.00	47.55	6	11,009	0.05%
2022/07/22	10	48.23	4	48.56	48.10	6	11,136	0.05%
2022/07/21	2	47.63	30.1	48.28	48.95	-28.1	11,207	-0.25%
2022/07/20	16	47.75	21	48.04	47.25	-5	11,225	-0.04%
2022/07/19	0	0.00	1	46.35	46.55	-1	11,345	-0.01%
2022/07/18	30	47.76	18	47.94	48.20	12	11,402	0.11%
2022/07/15	13	47.37	12	47.38	47.55	1	11,364	0.01%
2022/07/14	0	0.00	3	45.65	46.15	-3	11,335	-0.03%
2022/07/13	11	45.27	6	44.87	44.80	5	11,443	0.04%
2022/07/12	2	44.63	0	0.00	44.00	2	11,600	0.02%
2022/07/11	20	47.49	10	47.78	47.30	10	11,749	0.09%
2022/07/08	15	45.73	1	45.75	46.40	14	11,789	0.12%
2022/07/07	1	44.85	8	44.08	44.90	-7	11,800	-0.06%
2022/07/06	10	44.93	0	0.00	43.30	10	12,100	0.08%
2022/07/05	5.1	45.22	3	45.72	46.00	2.1	12,371	0.02%
2022/07/04	2	44.45	0	0.00	44.55	2	12,364	0.02%
2022/07/01	5	46.62	2	45.70	45.05	3	12,365	0.02%
2022/06/30	2	48.40	8	48.93	48.05	-6	12,273	-0.05%
2022/06/29	2	50.60	2	50.00	50.50	0	12,324	0.00%
2022/06/28	6	50.80	2	51.40	51.00	4	12,440	0.03%
2022/06/27	1	51.70	1	52.30	52.40	0	12,592	0.00%
2022/06/24	4	50.80	4	50.15	50.50	0	12,776	0.00%
2022/06/23	11	50.26	9	50.38	49.95	2	13,229	0.02%
2022/06/22	12	51.44	4	50.75	50.20	8	14,000	0.06%
2022/06/21	7	51.34	13	52.13	52.40	-6	14,530	-0.04%
2022/06/20	7.2	52.09	8	51.03	50.20	-0.8	14,839	-0.01%
2022/06/17	9	52.81	12	53.08	52.60	-3	14,885	-0.02%
2022/06/16	11	56.88	6	55.20	54.60	5	14,888	0.03%
2022/06/15	8	57.66	3	57.00	57.00	5	14,993	0.03%
2022/06/14	4.2	57.67	5	57.24	58.40	-0.8	15,309	-0.01%
2022/06/13	15	58.21	2	58.05	57.70	13	15,378	0.08%
2022/06/10	3	60.47	1	60.60	60.50	2	15,371	0.01%
2022/06/09	6	61.30	13	61.20	61.00	-7	15,626	-0.04%
2022/06/08	0	61.10	2	61.40	60.80	-2	15,664	-0.01%
2022/06/07	2	60.95	3	61.23	61.30	-1	15,905	-0.01%
2022/06/06	1	61.00	0	0.00	61.00	1	16,035	0.01%
2022/06/02	1	61.60	0	0.00	61.60	1	16,288	0.01%
2022/06/01	7	61.64	9	61.89	61.60	-2	16,483	-0.01%
2022/05/31	39	62.37	17	62.58	62.30	22	16,488	0.13%
2022/05/30	292	62.01	271	62.12	62.00	21	16,441	0.13%	大買/大賣/
2022/05/27	6	61.07	11	60.99	60.70	-5	16,268	-0.03%
2022/05/26	18	60.84	48	60.66	60.00	-30	16,175	-0.19%
2022/05/25	22	59.72	37	59.29	59.80	-15	15,883	-0.09%
2022/05/24	18	58.07	12	57.80	57.50	6	15,892	0.04%
2022/05/23	2	60.00	6	59.65	59.40	-4	15,785	-0.03%
2022/05/20	13	59.22	3	59.40	59.60	10	15,830	0.06%
2022/05/19	9	58.59	17	58.95	59.60	-8	15,801	-0.05%
2022/05/18	22	59.46	17	59.49	59.30	5	15,781	0.03%
2022/05/17	18	58.94	19	59.16	60.10	-1	15,738	-0.01%
2022/05/16	43	60.10	61	61.12	58.60	-18	15,715	-0.11%
2022/05/13	92	58.40	63	59.11	59.70	29	15,340	0.19%
2022/05/12	3	55.30	2	56.10	55.50	1	15,166	0.01%
2022/05/11	125	57.85	118.1	56.99	56.90	6.9	15,825	0.04%	大買/大賣/
2022/05/10	45	56.45	46	56.41	58.00	-1	16,239	-0.01%
2022/05/09	5.1	56.82	7	56.90	56.60	-1.9	16,322	-0.01%
2022/05/06	14	55.30	12	55.48	55.50	2	16,342	0.01%
2022/05/05	22	57.45	22	57.83	57.80	0	16,717	0.00%
2022/05/04	15.1	55.61	9	55.74	55.60	6.1	16,714	0.04%
2022/05/03	2	55.30	0	0.00	55.50	2	16,822	0.01%
2022/04/29	8	55.23	4	54.80	54.30	4	17,101	0.02%
2022/04/28	6.1	54.48	14	54.39	54.70	-7.9	17,318	-0.05%
2022/04/27	8	52.60	10	53.91	53.80	-2	17,354	-0.01%
2022/04/26	10.1	55.19	39	55.61	54.70	-29	17,287	-0.17%
2022/04/25	5	54.98	12	55.52	54.20	-7	17,357	-0.04%
2022/04/22	30	58.32	4	57.90	57.90	26	17,523	0.15%
2022/04/21	6	59.92	20	59.96	59.90	-14	17,766	-0.08%
2022/04/20	29	59.24	6	59.55	58.90	23	18,011	0.13%
2022/04/19	54.1	60.08	11	60.19	59.30	43.1	18,412	0.23%
2022/04/18	21.1	59.55	40	59.32	59.00	-18.9	18,403	-0.10%
2022/04/15	112.1	58.48	119	58.47	58.40	-7	18,432	-0.04%	大買/大賣/
2022/04/14	25	61.30	30	61.10	60.80	-5	18,655	-0.03%
2022/04/13	105.4	62.00	100	62.20	62.40	5.4	18,634	0.03%	大買/
2022/04/12	10.1	61.69	20	62.06	60.90	-10	18,821	-0.05%
2022/04/11	26.7	64.95	9	63.00	62.60	17.7	18,728	0.09%
2022/04/08	11	67.88	3	67.87	68.00	8	18,893	0.04%
2022/04/07	6	68.70	3	69.10	68.00	3	18,970	0.02%
2022/04/06	2	68.40	17.4	68.56	69.40	-15.4	19,232	-0.08%
2022/04/01	60	67.89	59	67.95	69.00	1	19,662	0.01%
2022/03/31	24	69.23	9	69.10	68.90	15	19,841	0.08%
2022/03/30	8.1	70.03	12.4	70.36	69.80	-4.3	19,946	-0.02%
2022/03/29	88.1	70.26	78	69.40	70.00	10.1	20,416	0.05%
2022/03/28	100.1	69.25	52	69.59	70.50	48.1	20,327	0.24%
2022/03/25	114.5	71.75	27	72.16	71.10	87.5	20,092	0.44%	大買/
2022/03/24	40	76.37	15	76.13	76.30	25	19,374	0.13%
2022/03/23	13	78.45	27	78.80	79.00	-14	19,064	-0.07%
2022/03/22	16	76.68	38	76.83	77.20	-22	19,631	-0.11%
2022/03/21	11	75.98	41.2	76.38	75.80	-30.2	19,753	-0.15%
2022/03/18	8.2	75.25	17	76.09	75.30	-8.8	20,122	-0.04%
2022/03/17	40	74.16	38.5	74.39	74.90	1.5	20,327	0.01%
2022/03/16	11	71.18	19	70.79	70.40	-8	20,662	-0.04%
2022/03/15	12	70.98	8	70.38	70.20	4	21,408	0.02%
2022/03/14	56	72.96	55	72.59	72.50	1	23,269	0.00%
2022/03/11	4	70.10	2	70.70	71.40	2	23,531	0.01%
2022/03/10	13	71.85	10	71.80	71.70	3	24,096	0.01%
2022/03/09	14	68.97	3	68.60	68.60	11	24,579	0.04%
2022/03/08	7.5	69.23	7.1	70.38	68.10	0.4	25,744	0.00%
2022/03/07	125	73.31	58	72.01	72.00	67	27,870	0.24%	大買/
2022/03/04	4	76.65	6	76.45	76.50	-2	30,560	-0.01%
2022/03/03	2	77.95	47	77.88	77.40	-45	32,162	-0.14%
2022/03/02	25	75.66	62.2	75.46	76.30	-37.2	33,425	-0.11%
2022/03/01	5	73.64	8	74.50	75.20	-3	35,505	-0.01%
2022/02/25	7	72.46	17	72.57	72.40	-10	37,159	-0.03%
2022/02/24	14	73.07	11.4	72.84	71.50	2.6	37,706	0.01%
2022/02/23	205	75.39	127	75.74	75.80	78	38,556	0.20%	大買/大賣/
2022/02/22	10	75.47	3.5	75.44	74.90	6.5	38,753	0.02%
2022/02/21	12	77.51	2	77.30	77.30	10	38,827	0.03%
2022/02/18	2	76.75	11	77.48	78.30	-9	39,120	-0.02%
2022/02/17	16	77.38	7	77.00	77.00	9	39,815	0.02%
2022/02/16	3	79.03	15	78.77	78.10	-12	39,830	-0.03%
2022/02/15	28	78.65	29	78.92	77.80	-1	40,095	0.00%
2022/02/14	35.3	78.36	20.1	78.06	77.80	15.2	40,215	0.04%
2022/02/11	40.8	79.50	61	79.65	79.70	-20.2	40,771	-0.05%
2022/02/10	31	77.06	48	76.76	78.10	-17	40,750	-0.04%
2022/02/09	172.1	75.09	199	74.90	74.70	-26.9	40,664	-0.07%	大買/大賣/
2022/02/08	17	73.08	13	73.36	73.00	4	41,039	0.01%
2022/02/07	92	73.29	40	73.13	73.40	52	40,868	0.13%
2022/01/26	12	75.46	15	76.31	76.80	-3	40,695	-0.01%
2022/01/25	50	76.02	85	75.93	75.40	-35	41,051	-0.09%
2022/01/24	16.1	73.80	31.1	74.76	75.30	-15	41,508	-0.04%
2022/01/21	16	74.86	7	74.84	73.10	9	41,929	0.02%
2022/01/20	13	76.46	74	77.24	77.60	-61	41,885	-0.15%
2022/01/19	14	77.21	10	77.21	77.10	4	41,826	0.01%
2022/01/18	13.2	79.02	47	79.87	78.60	-33.8	41,937	-0.08%
2022/01/17	61	79.13	35	80.09	79.30	26	41,950	0.06%
2022/01/14	43	77.24	4	78.08	78.10	39	42,033	0.09%
2022/01/13	29	79.97	34.2	79.83	79.60	-5.2	42,427	-0.01%
2022/01/12	134.2	81.35	33	79.62	78.20	101.2	42,420	0.24%	大買/鉅額交易
2022/01/11	11	78.58	231	78.53	78.30	-220	42,167	-0.52%	大賣/鉅額交易
2022/01/10	28	79.14	40	79.61	80.00	-12	42,243	-0.03%
2022/01/07	48.2	80.01	36.1	79.74	78.50	12.1	42,337	0.03%
2022/01/06	220	82.40	54.1	81.95	82.90	165.9	41,989	0.40%	大買/鉅額交易
2022/01/05	36	83.68	221	83.58	82.50	-185	42,144	-0.44%	大賣/鉅額交易
2022/01/04	31	85.37	37.3	85.64	85.50	-6.3	42,220	-0.02%
2022/01/03	111	86.87	78	86.30	84.80	33	42,114	0.08%	大買/
2021/12/30	33.1	85.40	60	85.50	85.50	-26.9	42,011	-0.06%
2021/12/29	135	85.57	42	85.60	85.00	93	42,044	0.22%	大買/
2021/12/28	72.4	85.01	145	84.82	84.20	-72.6	41,934	-0.17%	大賣/
2021/12/27	59	84.06	83	84.68	84.70	-24	41,756	-0.06%
2021/12/24	45	83.63	46	82.77	82.50	-1	41,692	0.00%
2021/12/23	190	83.87	66.2	84.20	83.20	123.8	41,679	0.30%	大買/鉅額交易
2021/12/22	14	81.52	73	81.33	81.00	-59	41,410	-0.14%
2021/12/21	31.2	81.41	28	81.17	81.20	3.2	41,428	0.01%
2021/12/20	18	82.68	15	82.54	82.20	3	41,361	0.01%
2021/12/17	47.3	82.85	46	82.46	82.40	1.3	41,536	0.00%
2021/12/16	49.3	84.87	72.3	85.19	84.50	-23.1	41,773	-0.06%
2021/12/15	18	81.71	59	81.73	81.80	-41	41,044	-0.10%
2021/12/14	66.5	81.30	27.3	81.48	81.60	39.2	41,013	0.10%
2021/12/13	39.3	83.41	34.3	83.30	82.80	5	40,747	0.01%
2021/12/10	65	85.24	46.2	85.18	84.90	18.8	40,474	0.05%
2021/12/09	152	86.76	150	85.95	84.60	2	39,901	0.01%	大買/大賣/
2021/12/08	140.3	87.84	242	87.18	88.40	-101.7	39,235	-0.26%	大買/大賣/鉅額交易
2021/12/07	160	83.99	58.1	83.46	84.30	101.9	37,600	0.27%	大買/鉅額交易
2021/12/06	78.5	84.25	164.2	84.50	83.30	-85.7	37,365	-0.23%	大賣/
2021/12/03	218	86.36	79.5	86.04	86.50	138.5	37,287	0.37%	大買/鉅額交易
2021/12/02	73	86.20	86.5	85.93	85.40	-13.5	37,252	-0.04%
2021/12/01	147	85.85	177.1	85.89	86.70	-30.1	36,316	-0.08%	大買/大賣/
2021/11/30	254.7	85.41	250	85.30	81.80	4.7	34,565	0.01%	大買/大賣/
2021/11/29	114	80.11	174.1	80.63	84.90	-60.1	32,731	-0.18%	大買/大賣/
2021/11/26	139.1	77.66	131	77.54	77.20	8.1	31,324	0.03%	大買/大賣/
2021/11/25	133	77.24	186.8	77.51	79.70	-53.8	30,253	-0.18%	大買/大賣/
2021/11/24	82	75.90	137	76.02	76.40	-55	28,302	-0.19%	大賣/
2021/11/23	12	69.60	15	70.29	69.50	-3	27,223	-0.01%
2021/11/22	91	69.28	83	70.27	71.20	8	27,501	0.03%
2021/11/19	60	68.25	59	67.83	67.30	1	27,702	0.00%
2021/11/18	36	68.11	25	68.04	67.70	11	27,758	0.04%
2021/11/17	17	68.58	54	68.53	68.90	-37	27,904	-0.13%
2021/11/16	16	69.19	46	69.40	68.20	-30	27,849	-0.11%
2021/11/15	34	67.79	9	67.74	67.40	25	27,355	0.09%
2021/11/12	66	67.37	42.1	66.92	66.80	23.9	27,411	0.09%
2021/11/11	16.5	69.09	23	68.62	68.60	-6.5	27,191	-0.02%
2021/11/10	39	69.55	57.1	70.03	69.60	-18.1	27,049	-0.07%
2021/11/09	33	68.64	57.1	68.97	68.30	-24.1	26,377	-0.09%
2021/11/08	67	67.51	35	67.39	66.60	32	25,834	0.12%
2021/11/05	69	67.06	180	68.31	66.30	-111	25,599	-0.43%	大賣/鉅額交易
2021/11/04	104	64.59	25	65.04	64.70	79	25,211	0.31%	大買/
2021/11/03	73	64.59	39.1	64.21	64.10	33.9	25,388	0.13%
2021/11/02	77.1	66.94	31	66.06	65.50	46.1	25,396	0.18%
2021/11/01	106	67.28	154	67.02	68.00	-48	25,138	-0.19%	大買/大賣/
2021/10/29	120	64.27	325	64.06	64.20	-205	24,825	-0.83%	大買/大賣/鉅額交易
2021/10/28	23	62.54	135	63.08	61.60	-112	24,286	-0.46%	大賣/鉅額交易
2021/10/27	11	61.63	25	62.03	62.10	-14	24,335	-0.06%
2021/10/26	78	61.58	73	62.11	61.20	5	24,811	0.02%
2021/10/25	205	61.24	2	61.10	61.60	203	25,087	0.81%	大買/鉅額交易
2021/10/22	220	61.83	27.2	62.15	62.00	192.8	25,756	0.75%	大買/鉅額交易
2021/10/21	53.1	62.04	62	62.25	60.50	-8.9	26,940	-0.03%
2021/10/20	19	58.63	26	58.74	58.30	-7	27,151	-0.03%
2021/10/19	14	57.33	17	57.23	57.10	-3	27,572	-0.01%
2021/10/18	26	56.90	20	57.83	56.80	6	28,329	0.02%
2021/10/15	11	57.90	28.3	58.35	58.80	-17.3	28,865	-0.06%
2021/10/14	32.3	55.49	20	55.59	55.10	12.3	29,007	0.04%
2021/10/13	22.2	56.23	21	56.43	54.90	1.2	29,386	0.00%
2021/10/12	48.1	58.02	14.1	58.02	57.70	34	29,393	0.12%
2021/10/08	20	61.15	16	61.04	61.30	4	29,452	0.01%
2021/10/07	47	62.19	63	61.61	62.10	-16	29,875	-0.05%
2021/10/06	30.1	59.41	21	59.73	58.50	9.1	31,380	0.03%
2021/10/05	20.1	58.83	5	59.58	60.40	15.1	32,249	0.05%
2021/10/04	49	60.64	23	60.70	58.20	26	32,428	0.08%
2021/10/01	7.2	60.70	40	60.64	60.50	-32.8	33,205	-0.10%
2021/09/30	9	63.10	24	62.88	63.60	-15	34,625	-0.04%
2021/09/29	33.1	64.00	12	63.32	63.20	21.1	34,630	0.06%
2021/09/28	6	67.82	14	67.04	67.10	-8	34,636	-0.02%
2021/09/27	24	68.75	26	69.27	68.10	-2	34,805	-0.01%
2021/09/24	56	70.01	20	69.50	69.00	36	35,209	0.10%
2021/09/23	38	70.27	24	70.28	69.60	14	35,387	0.04%
2021/09/22	9	68.53	37	69.33	69.30	-28	35,842	-0.08%
2021/09/17	39	67.85	5	68.72	69.40	34	36,073	0.09%
2021/09/16	7	68.80	23.4	68.97	69.00	-16.4	36,748	-0.04%
2021/09/15	7	66.99	4	67.30	67.10	3	37,667	0.01%
2021/09/14	33	68.75	44	68.33	68.10	-11	39,322	-0.03%
2021/09/13	25	68.96	10	68.53	68.30	15	40,604	0.04%
2021/09/10	23	67.00	44	68.18	69.30	-21	41,229	-0.05%
2021/09/09	140	66.57	63.1	66.88	67.00	76.9	43,160	0.18%	大買/
2021/09/08	55	66.02	204	64.96	65.00	-149	43,523	-0.34%	大賣/鉅額交易
2021/09/07	73	69.57	46	70.02	68.60	27	43,238	0.06%
2021/09/06	19	71.04	15	70.92	70.60	4	42,950	0.01%
2021/09/03	38	70.79	56	70.84	72.00	-18	42,853	-0.04%
2021/09/02	173	71.92	230	72.16	68.80	-57	43,072	-0.13%	大買/大賣/
2021/09/01	175	70.51	28	70.01	70.70	147	42,978	0.34%	大買/鉅額交易
2021/08/31	10	69.66	37	70.26	70.40	-27	43,744	-0.06%
2021/08/30	21	69.66	22	69.79	69.60	-1	43,580	0.00%
2021/08/27	79	69.98	58.1	69.82	68.70	20.9	43,718	0.05%
2021/08/26	49	69.79	120.1	69.81	70.20	-71.1	43,464	-0.16%	大賣/
2021/08/25	187.1	68.69	129	68.68	68.70	58.1	42,798	0.14%	大買/大賣/
2021/08/24	14	65.64	8.6	65.57	64.60	5.4	41,825	0.01%
2021/08/23	12.5	64.98	35.4	64.75	64.90	-22.9	41,991	-0.05%
2021/08/20	16.6	61.94	18	62.21	62.00	-1.4	42,002	0.00%
2021/08/19	17	60.86	12	61.23	60.00	5	42,029	0.01%
2021/08/18	7	58.61	1	58.70	60.30	6	42,809	0.01%
2021/08/17	3	59.20	1	56.60	56.00	2	42,930	0.00%
2021/08/16	9	60.28	9	59.92	59.20	0	42,830	0.00%
2021/08/13	2	60.31	6	60.43	59.80	-4	42,736	-0.01%
2021/08/12	11	62.69	6	62.93	63.00	5	42,761	0.01%
2021/08/11	17.3	63.20	26	62.28	63.00	-8.8	42,854	-0.02%
2021/08/10	7	64.33	12.4	63.48	62.70	-5.4	42,903	-0.01%
2021/08/09	12	66.46	4	67.13	65.50	8	43,104	0.02%
2021/08/06	15	69.70	5	69.74	69.30	10	43,250	0.02%
2021/08/05	5	71.46	12	71.69	71.60	-7	43,441	-0.02%
2021/08/04	25	70.85	15	71.23	69.70	10	43,842	0.02%
2021/08/03	5.1	69.65	8	69.39	69.00	-2.9	43,935	-0.01%
2021/08/02	4	69.25	3	69.33	68.70	1	44,212	0.00%
2021/07/30	26.1	71.40	32	71.84	69.80	-5.9	44,358	-0.01%
2021/07/29	6	68.98	39	70.45	71.80	-33	44,148	-0.07%
2021/07/28	64.4	66.59	59	69.38	67.60	5.4	44,340	0.01%
2021/07/27	106.4	73.32	68	73.72	71.70	38.4	44,608	0.09%	大買/
2021/07/26	54	71.02	102	70.90	71.20	-48	43,726	-0.11%	大賣/
2021/07/23	20.1	69.36	11	69.42	67.90	9.1	43,313	0.02%
2021/07/22	30	69.28	84	69.91	69.30	-54	43,250	-0.12%
2021/07/21	51	67.02	70	67.48	66.40	-19	43,084	-0.04%
2021/07/20	45	66.21	23	66.03	65.10	22	44,059	0.05%
2021/07/19	27	65.23	31	66.23	67.10	-4	45,994	-0.01%
2021/07/16	31	64.89	3	65.33	65.10	28	47,289	0.06%
2021/07/15	59	65.65	21	65.76	65.50	38	50,274	0.08%
2021/07/14	47	67.89	31	66.88	66.50	16	51,027	0.03%
2021/07/13	95	69.19	142.1	70.33	67.10	-47.1	50,995	-0.09%	大賣/
2021/07/12	39.1	65.85	49.2	66.79	67.70	-10.1	49,305	-0.02%
2021/07/09	37	64.02	44	64.61	63.90	-7	48,631	-0.01%
2021/07/08	99	65.13	34.1	65.41	64.20	64.9	49,415	0.13%
2021/07/07	43.1	64.03	123	64.38	65.70	-79.9	49,823	-0.16%	大賣/
2021/07/06	11	61.70	12.5	60.94	60.70	-1.5	49,067	0.00%
2021/07/05	22	61.82	13	62.07	62.00	9	50,883	0.02%
2021/07/02	11	59.79	23.1	60.57	61.30	-12.1	51,926	-0.02%
2021/07/01	52	59.43	46	59.22	58.80	6	52,148	0.01%
2021/06/30	50	62.17	42	61.48	61.10	8	51,772	0.02%
2021/06/29	116	62.76	60	63.03	62.00	56	51,477	0.11%	大買/
2021/06/28	19	61.21	55	60.86	61.00	-36	50,641	-0.07%
2021/06/25	111	62.08	87	61.53	60.90	24	50,287	0.05%	大買/
2021/06/24	58	62.88	58	62.84	62.80	0	49,465	0.00%
2021/06/23	164	62.06	172.7	61.98	64.50	-8.7	48,366	-0.02%	大買/大賣/
2021/06/22	76	60.84	81	61.06	59.60	-5	46,598	-0.01%
2021/06/21	45	58.61	58.1	58.95	59.20	-13.1	45,198	-0.03%
2021/06/18	297	59.54	102.4	59.41	58.00	194.7	44,400	0.44%	大買/大賣/鉅額交易
2021/06/17	20	55.18	213	55.21	56.50	-193	42,212	-0.46%	大賣/鉅額交易
2021/06/16	27	53.68	11	54.00	53.20	16	41,615	0.04%
2021/06/15	35	54.40	36	54.45	54.50	-1	41,494	0.00%
2021/06/11	16	54.04	12	53.83	53.70	4	41,405	0.01%
2021/06/10	51	55.69	55	56.19	55.10	-4	41,386	-0.01%
2021/06/09	38	54.61	47	54.93	54.50	-9	40,538	-0.02%
2021/06/08	51	53.85	112	54.40	53.40	-61	39,603	-0.15%	大賣/
2021/06/07	11	51.62	19	51.58	52.30	-8	38,610	-0.02%
2021/06/04	26	52.33	30	52.62	51.50	-4	38,533	-0.01%
2021/06/03	73	52.05	103	52.16	52.70	-30	38,248	-0.08%	大賣/
2021/06/02	6	51.78	12	51.78	50.70	-6	37,984	-0.02%
2021/06/01	14	51.90	14	51.96	51.60	0	37,889	0.00%
2021/05/28	31	51.25	34	51.07	50.80	-3	37,541	-0.01%
2021/05/27	43	50.37	51	50.20	50.00	-8	37,595	-0.02%
2021/05/26	83	50.97	94	50.65	49.65	-11	38,069	-0.03%
2021/05/25	52	47.25	50	47.92	49.35	2	37,991	0.01%
2021/05/24	15	44.47	28	44.34	44.90	-13	37,818	-0.03%
2021/05/21	17	43.96	18	43.96	44.10	-1	37,958	0.00%
2021/05/20	20	43.77	17	43.49	42.90	3	38,330	0.01%
2021/05/19	12	44.75	12	45.26	45.55	0	38,318	0.00%
2021/05/18	6	44.33	38	44.26	45.15	-32	38,251	-0.08%
2021/05/17	6	42.76	24	43.30	41.35	-18	38,136	-0.05%
2021/05/14	62	45.62	26	45.93	44.45	36	37,652	0.10%
2021/05/13	28	45.05	39	46.11	46.10	-11	37,223	-0.03%
2021/05/12	35	48.08	48.3	45.38	45.20	-13.3	36,716	-0.04%
2021/05/11	23	48.30	23	48.10	48.10	0	35,969	0.00%
2021/05/10	35	52.21	462	51.66	51.50	-427	35,516	-1.20%	大賣/鉅額交易
2021/05/07	11	53.27	45	53.54	54.70	-34	35,156	-0.10%
2021/05/06	84	52.89	47	52.31	51.20	37	34,824	0.11%
2021/05/05	62.1	53.92	64	54.18	51.80	-1.9	34,990	-0.01%
2021/05/04	433	52.10	468.5	51.48	55.20	-35.5	34,372	-0.10%	大買/大賣/
2021/05/03	39.1	56.88	327	57.63	54.90	-287.9	33,362	-0.86%	大賣/鉅額交易
2021/04/29	334.1	57.92	49	57.49	58.00	285.1	32,885	0.87%	大買/鉅額交易
2021/04/28	72.1	57.70	115	57.40	56.90	-42.9	32,626	-0.13%	大賣/
2021/04/27	33.1	56.65	31	57.62	56.10	2.1	32,409	0.01%
2021/04/26	75	59.70	61.2	59.93	58.80	13.8	31,778	0.04%
2021/04/23	207	57.37	201	57.68	58.30	6	30,344	0.02%	大買/大賣/
2021/04/22	182	56.54	76.2	55.73	53.00	105.8	29,151	0.36%	大買/鉅額交易
2021/04/21	92.1	56.56	124	56.64	56.40	-31.9	27,746	-0.12%	大賣/
2021/04/20	19	52.57	77	51.88	52.90	-58	24,892	-0.23%
2021/04/19	56	47.72	47	47.98	48.15	9	23,884	0.04%
2021/04/16	3	46.08	3	46.25	46.15	0	23,470	0.00%
2021/04/15	20	46.35	2	45.85	46.50	18	23,342	0.08%
2021/04/14	195	47.29	37	46.93	46.55	158	23,124	0.68%	大買/鉅額交易
2021/04/13	45	50.00	134	51.07	48.20	-89	22,165	-0.40%	大賣/
2021/04/12	97	49.65	22	49.70	48.60	75	20,842	0.36%
2021/04/09	67	48.81	41	49.07	48.55	26	20,153	0.13%
2021/04/08	65	45.89	91.3	46.19	48.00	-26.3	18,280	-0.14%
2021/04/07	33.2	43.51	126	43.55	43.65	-92.8	17,193	-0.54%	大賣/
2021/04/06	41	42.40	8.2	42.19	42.45	32.8	17,560	0.19%
2021/04/01	22.1	41.84	1	41.65	41.75	21.1	17,712	0.12%
2021/03/31	3	42.13	10	41.45	42.20	-7	17,669	-0.04%
2021/03/30	7	41.22	6.1	41.35	41.25	0.9	17,764	0.01%
2021/03/29	25	41.46	2	41.35	41.60	23	18,033	0.13%
2021/03/26	3	41.07	5	41.16	41.15	-2	18,784	-0.01%
2021/03/25	8	41.05	3	41.28	41.05	5	18,873	0.03%
2021/03/24	5	41.08	3	41.12	41.00	2	19,006	0.01%
2021/03/23	13	41.63	13	41.41	41.15	0	19,321	0.00%
2021/03/22	21	41.40	54.2	41.54	41.60	-33.2	19,501	-0.17%
2021/03/19	18	41.50	1.2	41.57	41.55	16.8	19,841	0.08%
2021/03/18	33	42.60	46	42.34	42.20	-13	20,037	-0.06%
2021/03/17	68	43.32	8	43.18	43.00	60	20,750	0.29%
2021/03/16	38	42.72	52	42.63	43.30	-14	21,165	-0.07%
2021/03/15	11.4	41.35	2	41.45	41.55	9.4	23,087	0.04%
2021/03/12	4	41.04	3	41.08	41.25	1	24,180	0.00%
2021/03/11	5	40.91	1	41.05	41.15	4	25,079	0.02%
2021/03/10	25.9	40.66	2	40.78	40.30	23.9	27,227	0.09%
2021/03/09	9	41.29	8	40.32	40.80	1	28,202	0.00%
2021/03/08	7	42.22	8	41.71	41.60	-1	28,620	0.00%
2021/03/05	48	41.03	5	41.32	40.85	43	29,173	0.15%
2021/03/03	38	42.31	7	42.05	42.45	31	29,771	0.10%
2021/03/02	26.5	44.88	11	44.56	43.20	15.5	29,757	0.05%
2021/02/26	27	46.05	39	45.24	44.80	-12	29,441	-0.04%
2021/02/25	61	45.18	199	45.73	46.50	-138	28,947	-0.48%	大賣/鉅額交易
2021/02/24	4	43.64	11	43.54	42.90	-7	28,334	-0.02%
2021/02/23	30.5	43.87	41	43.87	43.40	-10.5	28,170	-0.04%
2021/02/22	40	43.57	42	43.46	43.50	-2	27,996	-0.01%
2021/02/19	14	43.01	9	42.83	43.25	5	27,507	0.02%
2021/02/18	19	42.17	11	42.20	42.45	8	27,405	0.03%
2021/02/17	4	41.11	4	40.74	40.90	0	27,170	0.00%
2021/02/05	1	38.75	3	38.75	38.65	-2	26,937	-0.01%
2021/02/04	2	38.98	3	39.25	38.95	-1	26,891	0.00%
2021/02/03	1	39.75	2	39.68	39.40	-1	26,883	0.00%
2021/02/02	2	39.88	8	39.86	39.70	-6	26,830	-0.02%
2021/02/01	10	39.15	11	39.37	39.00	-1	26,794	0.00%
2021/01/29	28	40.77	18	40.23	40.00	10	26,700	0.04%
2021/01/28	13	40.94	13.5	41.00	41.00	-0.5	26,567	0.00%
2021/01/27	66.5	41.55	41	41.85	41.45	25.5	26,466	0.10%
2021/01/26	2	40.20	37	39.95	40.20	-35	25,920	-0.14%
2021/01/25	18	40.43	16	40.30	40.40	2	25,874	0.01%
2021/01/22	8	40.28	45	40.03	40.45	-37	25,767	-0.14%
2021/01/21	29	39.03	42	37.97	38.35	-13	25,526	-0.05%
2021/01/20	27	40.76	17	40.18	39.20	10	25,271	0.04%
2021/01/19	20	43.44	22	43.30	42.95	-2	24,844	-0.01%
2021/01/18	32	43.22	13	43.32	43.45	19	24,675	0.08%
2021/01/15	39	44.58	117	44.36	43.85	-78	24,390	-0.32%	大賣/
2021/01/14	16	43.73	13	43.55	43.35	3	23,214	0.01%
2021/01/13	18	42.85	19	43.46	43.20	-1	22,781	0.00%
2021/01/12	37	42.25	0	0.00	41.90	37	22,334	0.17%
2021/01/11	406	42.99	406	42.87	42.95	0	22,159	0.00%	大買/大賣/
2021/01/08	6	41.92	1	41.45	42.00	5	22,102	0.02%
2021/01/07	4	42.61	9	42.34	42.00	-5	22,321	-0.02%
2021/01/06	5	41.69	13	41.80	41.55	-8	22,178	-0.04%
2021/01/05	27	42.10	10	41.91	42.25	17	21,936	0.08%
2021/01/04	9	42.08	17	42.18	41.80	-8	21,825	-0.04%
2020/12/31	26	43.08	30	43.41	42.80	-4	21,588	-0.02%
2020/12/30	41	43.98	23	43.90	43.65	18	21,398	0.08%
2020/12/29	55	44.18	34	43.98	43.90	21	21,047	0.10%
2020/12/28	5	41.73	40	41.80	42.65	-35	20,134	-0.17%
2020/12/25	10	41.81	3	41.83	41.70	7	19,751	0.04%
2020/12/24	37	42.28	28	42.39	42.20	9	19,574	0.05%
2020/12/23	18	42.70	7	42.52	42.60	11	19,383	0.06%
2020/12/22	58	43.17	78	42.65	41.80	-20	19,094	-0.10%
2020/12/21	2	40.78	32	40.76	41.50	-30	18,269	-0.16%
2020/12/18	106	41.12	3	40.95	41.10	103	18,105	0.57%	大買/鉅額交易
2020/12/17	79	41.35	49	41.35	41.10	30	17,956	0.17%
2020/12/16	18	42.55	62	42.52	42.50	-44	17,643	-0.25%
2020/12/15	9	41.69	9	41.67	41.60	0	17,424	0.00%
2020/12/14	176	44.06	13	43.58	43.40	163	17,103	0.95%	大買/鉅額交易
2020/12/11	115.5	44.74	22	43.91	44.25	93.5	16,861	0.55%	大買/
2020/12/10	70	45.02	87	44.71	44.05	-17	15,993	-0.11%
2020/12/09	118	46.80	65	47.14	45.70	53	15,207	0.35%	大買/
2020/12/08	89	45.04	61	44.83	45.70	28	13,020	0.22%
2020/12/07	65.1	43.97	252	43.23	43.05	-186.9	11,934	-1.57%	大賣/鉅額交易
2020/12/04	158	43.49	167	42.96	44.30	-9	11,044	-0.08%	大買/大賣/
2020/12/03	68	41.86	98	42.28	42.55	-30	8,896	-0.34%
2020/12/02	40	39.17	23	39.08	38.70	17	8,094	0.21%
2020/12/01	63	39.06	38	38.57	38.70	25	7,662	0.33%
2020/11/30	32	38.57	51.2	38.34	37.75	-19.2	7,067	-0.27%
2020/11/27	18.4	36.10	38	36.22	36.20	-19.6	6,504	-0.30%
2020/11/26	42	36.20	23	36.25	36.25	19	6,560	0.29%
2020/11/25	4	35.26	15	35.12	35.25	-11	6,471	-0.17%
2020/11/24	12	35.58	8	35.91	35.40	4	6,440	0.06%
2020/11/23	206	35.52	13	35.50	35.95	193	6,216	3.10%	大買/鉅額交易
2020/11/20	9	34.26	0	0.00	34.35	9	5,793	0.16%
2020/11/19	9	33.94	13	34.22	33.85	-4	5,733	-0.07%
2020/11/18	0	0.00	1	33.50	33.40	-1	5,645	-0.02%
2020/11/17	20	33.74	1	34.00	33.50	19	5,675	0.33%
2020/11/13	0	0.00	10	32.60	32.80	-10	5,827	-0.17%
2020/11/12	2	33.05	3	32.78	32.55	-1	6,027	-0.02%
2020/11/11	5	32.93	0	0.00	32.85	5	6,233	0.08%
2020/11/10	0	0.00	1	32.50	32.55	-1	6,234	-0.02%
2020/11/09	3	32.65	67	32.61	32.55	-64	6,280	-1.02%
2020/11/06	5	32.59	4	32.40	32.40	1	6,308	0.02%
2020/11/05	3	32.95	34	32.90	32.70	-31	6,374	-0.49%
2020/11/03	6	32.70	6	32.78	32.90	0	6,647	0.00%
2020/11/02	2	32.38	4	32.01	32.50	-2	6,846	-0.03%
2020/10/30	5	31.72	0	0.00	31.65	5	6,946	0.07%
2020/10/29	9	31.93	13	32.13	32.35	-4	7,069	-0.06%
2020/10/28	24	33.11	1	33.50	32.85	23	7,182	0.32%
2020/10/27	4	33.35	0	0.00	33.40	4	7,980	0.05%
2020/10/26	6	33.59	0	0.00	33.55	6	8,108	0.07%
2020/10/22	2	34.28	1	34.35	34.20	1	8,650	0.01%
2020/10/21	0	0.00	5	34.30	34.00	-5	8,799	-0.06%
2020/10/20	0	0.00	4	34.23	34.10	-4	8,904	-0.04%
2020/10/19	5	34.45	10	34.60	34.50	-5	8,956	-0.06%
2020/10/16	3	34.93	1	34.50	34.50	2	8,991	0.02%
2020/10/15	30	35.37	46	35.25	35.60	-16	8,927	-0.18%
2020/10/14	17	34.06	2	34.18	34.25	15	8,613	0.17%
2020/10/13	8	33.32	0	0.00	33.45	8	8,718	0.09%
2020/10/12	7	33.56	1	33.70	33.50	6	8,986	0.07%
2020/10/08	9	34.37	0	0.00	34.20	9	9,028	0.10%
2020/10/06	0	0.00	8	34.40	34.25	-8	9,169	-0.09%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/30	3	33.97	5	34.15	34.15	-2	9,459	-0.02%
2020/09/29	5	33.86	0	0.00	33.75	5	9,617	0.05%
2020/09/28	18	34.05	0	0.00	33.90	18	9,959	0.18%
2020/09/25	1	33.35	1	32.70	33.25	0	10,610	0.00%
2020/09/23	2	34.58	0	0.00	34.55	2	11,120	0.02%
2020/09/22	1	34.55	4	34.36	34.55	-3	11,169	-0.03%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/18	0	0.00	5	36.05	35.75	-5	11,133	-0.04%
2020/09/17	2	35.93	7	36.07	36.10	-5	11,111	-0.04%
2020/09/16	3	35.70	5	35.57	35.45	-2	10,976	-0.02%
2020/09/14	0	0.00	7	35.16	35.10	-7	11,011	-0.06%
2020/09/11	5	35.32	26	35.24	35.05	-21	11,033	-0.19%
2020/09/10	28	36.08	6	35.90	35.45	22	11,042	0.20%
2020/09/09	7	35.56	16	34.91	35.90	-9	11,088	-0.08%
2020/09/08	4	35.15	1	35.35	35.25	3	11,062	0.03%
2020/09/07	18	36.80	9	36.34	35.50	9	11,222	0.08%
2020/09/04	21	35.04	42	35.53	36.00	-21	10,950	-0.19%
2020/09/03	26	35.75	2	35.63	35.35	24	10,853	0.22%
2020/09/02	16	35.68	29	34.99	35.60	-13	10,878	-0.12%
2020/09/01	11	34.87	1	35.00	34.85	10	11,131	0.09%
2020/08/31	0	0.00	6	34.43	34.80	-6	10,967	-0.05%
2020/08/28	29	34.40	3	34.20	34.40	26	10,840	0.24%
2020/08/27	13	34.78	0	0.00	35.15	13	10,857	0.12%
2020/08/26	1	34.05	3	33.98	33.90	-2	10,986	-0.02%
2020/08/25	2	33.68	0	0.00	33.60	2	11,005	0.02%
2020/08/24	0	0.00	24	33.38	33.45	-24	11,001	-0.22%
2020/08/21	6	33.56	26	33.57	33.65	-20	11,014	-0.18%
2020/08/20	19	32.90	10	32.56	33.00	9	11,012	0.08%
2020/08/19	18	36.26	12	36.20	35.65	6	10,851	0.06%
2020/08/18	36	36.88	20	37.03	36.45	16	10,844	0.15%
2020/08/17	18	36.24	41	36.67	36.85	-23	10,705	-0.21%
2020/08/14	3	35.30	8	35.50	35.40	-5	10,541	-0.05%
2020/08/13	17	35.46	6	35.48	35.20	11	10,583	0.10%
2020/08/12	4	35.50	10	35.60	35.55	-6	10,578	-0.06%
2020/08/11	10	35.79	7	36.00	35.40	3	10,619	0.03%
2020/08/10	19	35.78	0	0.00	35.20	19	10,633	0.18%
2020/08/07	44	36.44	16	36.19	35.75	28	10,730	0.26%
2020/08/06	41	37.39	26	37.12	37.45	15	10,749	0.14%
2020/08/05	4	37.01	3	37.17	36.90	1	10,688	0.01%
2020/08/04	20	37.02	51	37.28	37.10	-31	10,597	-0.29%
2020/08/03	14	36.73	5	36.88	36.85	9	10,564	0.09%
2020/07/31	53	37.40	47	37.36	37.15	6	10,441	0.06%
2020/07/30	7	35.82	10	36.08	36.35	-3	9,654	-0.03%
2020/07/29	3	35.53	6	35.58	35.50	-3	9,631	-0.03%
2020/07/28	140	36.48	44	36.30	35.65	96	9,736	0.99%	大買/
2020/07/27	65	35.18	5	35.25	35.25	60	9,497	0.63%
2020/07/24	14	34.74	13	34.98	34.25	1	9,370	0.01%
2020/07/23	0	0.00	1	35.00	34.85	-1	9,367	-0.01%
2020/07/22	11	35.08	6	35.03	35.05	5	9,487	0.05%
2020/07/21	1	35.05	2	35.00	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	1	34.50	34.50	-1	9,423	-0.01%
2020/07/17	14	35.16	7	34.41	34.85	7	9,443	0.07%
2020/07/16	6	35.21	165	34.83	35.60	-159	9,483	-1.68%	大賣/鉅額交易
2020/07/15	161	33.98	22	33.88	34.20	139	9,227	1.51%	大買/鉅額交易
2020/07/14	5	33.60	3	33.83	33.50	2	9,231	0.02%
2020/07/13	6	34.33	5	34.37	34.30	1	9,247	0.01%
2020/07/10	2	36.53	4	35.94	35.55	-2	9,270	-0.02%
2020/07/09	19	36.91	8	36.86	36.70	11	9,162	0.12%
2020/07/08	6	37.41	10	37.60	37.20	-4	9,011	-0.04%
2020/07/07	35	37.10	28	37.53	37.00	7	8,909	0.08%
2020/07/06	68	38.86	52	38.76	38.55	16	8,697	0.18%
2020/07/03	35	35.16	17	35.42	36.45	18	8,188	0.22%
2020/07/02	7	34.19	8	34.24	34.20	-1	7,697	-0.01%
2020/07/01	11.5	33.85	0	0.00	33.80	11.5	7,699	0.15%
2020/06/30	3	33.50	14	33.44	33.40	-11	7,723	-0.14%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/23	5	33.55	20	33.53	33.55	-15	7,879	-0.19%
2020/06/22	0	0.00	1	33.80	33.50	-1	7,964	-0.01%
2020/06/19	11	33.91	9	33.86	33.60	2	8,082	0.02%
2020/06/18	1	33.35	0	0.00	33.50	1	8,038	0.01%
2020/06/16	4	34.05	4	34.15	33.95	0	8,149	0.00%
2020/06/15	2	33.55	0	0.00	33.30	2	8,200	0.02%
2020/06/12	26	33.52	33	33.67	34.15	-7	8,265	-0.08%
2020/06/11	3	32.78	0	0.00	32.75	3	8,149	0.04%
2020/06/10	32	33.97	33	33.57	33.70	-1	8,183	-0.01%
2020/06/09	8	34.17	1	33.85	33.90	7	8,370	0.08%
2020/06/08	23	34.96	36	35.59	34.85	-13	8,405	-0.15%
2020/06/05	3	34.05	2	34.00	33.90	1	8,023	0.01%
2020/06/04	2	34.15	12	33.86	33.60	-10	8,147	-0.12%
2020/06/03	5	34.12	31	34.58	34.15	-26	8,189	-0.32%
2020/06/02	19	34.40	10	34.46	34.55	9	8,115	0.11%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	0	0.00	16	33.63	33.10	-16	8,140	-0.20%
2020/05/27	1	33.60	12	33.55	33.20	-11	8,364	-0.13%
2020/05/26	0	0.00	1	33.45	33.50	-1	8,744	-0.01%
2020/05/25	2	33.05	27	33.45	33.70	-25	8,973	-0.28%
2020/05/22	17	33.13	0	0.00	32.60	17	8,967	0.19%
2020/05/21	1	33.60	0	0.00	33.65	1	8,967	0.01%
2020/05/20	2	33.58	13	33.32	33.55	-11	9,054	-0.12%
2020/05/19	0	0.00	4	33.20	33.20	-4	9,104	-0.04%
2020/05/18	11	32.82	0	0.00	32.40	11	9,309	0.12%
2020/05/15	30	33.70	52	33.52	33.45	-22	9,366	-0.23%
2020/05/14	11	34.10	14	33.92	33.70	-3	9,582	-0.03%
2020/05/13	81.8	34.07	45	34.27	34.40	36.8	9,598	0.38%
2020/05/12	37	33.58	1	33.55	33.40	36	9,448	0.38%
2020/05/11	6	32.97	10	33.13	33.05	-4	9,464	-0.04%
2020/05/08	17	33.16	7	33.29	32.70	10	9,395	0.11%
2020/05/07	0	0.00	5	32.78	32.70	-5	9,277	-0.05%
2020/05/06	6	32.43	0	0.00	32.35	6	9,233	0.06%
2020/05/04	13	32.51	11	32.55	32.85	2	9,141	0.02%
2020/04/30	18	31.88	28	31.86	32.70	-10	8,989	-0.11%
2020/04/29	3	30.95	1	30.95	30.90	2	8,825	0.02%
2020/04/28	0	0.00	15	30.95	30.95	-15	8,819	-0.17%
2020/04/27	12	30.68	12	30.13	30.70	0	8,850	0.00%
2020/04/24	2	29.35	1	29.40	29.40	1	8,714	0.01%
2020/04/23	2	29.30	5	29.34	29.30	-3	8,710	-0.03%
2020/04/22	0	0.00	3	29.00	29.05	-3	8,702	-0.03%
2020/04/21	3	29.30	2	29.23	28.75	1	8,808	0.01%
2020/04/17	6	29.53	5	29.65	28.80	1	8,765	0.01%
2020/04/15	2	29.20	22	29.00	29.05	-20	8,664	-0.23%
2020/04/14	5	28.60	1	28.70	28.65	4	8,655	0.05%
2020/04/13	0	0.00	1	28.15	28.00	-1	8,677	-0.01%
2020/04/10	1	28.20	9	28.21	28.30	-8	8,761	-0.09%
2020/04/09	16	28.89	1	29.65	28.45	15	9,015	0.17%
2020/04/08	33	28.86	23	27.93	28.90	10	9,001	0.11%
2020/04/07	21	27.17	11	27.29	27.30	10	8,905	0.11%
2020/04/06	1	26.60	5	26.14	26.60	-4	9,145	-0.04%
2020/04/01	1	26.25	0	0.00	26.15	1	9,526	0.01%
2020/03/31	1	25.80	0	0.00	25.95	1	9,491	0.01%
2020/03/30	0	0.00	1	25.05	25.70	-1	9,638	-0.01%
2020/03/27	2	26.00	0	0.00	25.60	2	9,646	0.02%
2020/03/26	12	26.37	3	26.15	26.05	9	9,570	0.09%
2020/03/25	17	25.64	9	25.72	26.00	8	9,519	0.08%
2020/03/24	9	23.71	2	23.75	23.90	7	9,452	0.07%
2020/03/23	2	22.85	2	22.75	22.60	0	9,873	0.00%
2020/03/20	8	24.39	10	24.43	24.30	-2	10,014	-0.02%
2020/03/19	17	22.71	11	24.06	22.55	6	10,038	0.06%
2020/03/18	16	25.77	9	26.04	25.05	7	10,011	0.07%
2020/03/17	2	25.50	5	25.45	25.05	-3	10,270	-0.03%
2020/03/16	13	28.02	1	28.15	26.45	12	10,196	0.12%
2020/03/13	32	27.26	3	27.40	27.90	29	10,206	0.28%
2020/03/12	0	0.00	17	30.06	30.20	-17	10,016	-0.17%
2020/03/11	2	32.80	12	32.75	32.40	-10	10,010	-0.10%
2020/03/10	10	33.00	4	33.15	33.05	6	10,412	0.06%
2020/03/09	30.8	33.91	1	34.20	33.00	29.8	10,701	0.28%
2020/03/06	5	34.75	1	34.70	34.75	4	10,583	0.04%
2020/03/05	5	35.40	5	35.20	35.20	0	10,574	0.00%
2020/03/04	0	0.00	27	34.95	34.85	-27	10,516	-0.26%
2020/03/03	5	36.16	1	35.70	35.15	4	10,472	0.04%
2020/03/02	36	33.91	19	35.08	35.50	17	10,424	0.16%
2020/02/27	34	35.81	94	35.24	34.15	-60	10,167	-0.59%
2020/02/26	14	35.29	27	35.62	36.00	-13	9,735	-0.13%
2020/02/25	1	35.00	12	34.95	35.15	-11	9,448	-0.12%
2020/02/24	1	34.95	0	0.00	35.00	1	9,393	0.01%
2020/02/21	11	35.01	12	34.92	35.40	-1	9,348	-0.01%
2020/02/20	2	35.13	1	35.25	35.00	1	9,230	0.01%
2020/02/19	24	35.32	26	35.26	35.30	-2	9,113	-0.02%
2020/02/18	7	34.61	4	34.70	34.65	3	8,882	0.03%
2020/02/17	52	35.38	13	35.17	34.65	39	8,773	0.44%
2020/02/14	0	0.00	3	33.90	34.00	-3	8,475	-0.04%
2020/02/13	13	33.78	14	33.61	33.50	-1	8,308	-0.01%
2020/02/12	40	33.89	39	33.27	33.60	1	8,348	0.01%
2020/02/11	0	0.00	37	32.12	32.20	-37	8,274	-0.45%
2020/02/10	7	31.33	11	31.55	31.60	-4	8,344	-0.05%
2020/02/07	6	32.05	0	0.00	31.85	6	8,493	0.07%
2020/02/06	3	32.30	14	32.39	32.40	-11	8,669	-0.13%
2020/02/05	13	32.22	5	32.30	31.80	8	8,800	0.09%
2020/02/04	8	31.79	30	31.93	32.10	-22	8,800	-0.25%
2020/02/03	44	29.95	38	30.13	31.20	6	8,871	0.07%
2020/01/31	2	32.50	5	32.50	32.50	-3	8,827	-0.03%
2020/01/30	8	32.33	70	32.34	32.25	-62	9,107	-0.68%
2020/01/20	0	0.00	2	35.80	35.80	-2	9,084	-0.02%
2020/01/17	2	35.50	25	35.56	35.45	-23	9,265	-0.25%
2020/01/16	0	0.00	18	35.57	35.45	-18	9,526	-0.19%
2020/01/15	1	35.45	13	35.65	35.55	-12	9,835	-0.12%
2020/01/14	57.1	35.48	1	35.35	35.40	56.1	9,947	0.56%
2020/01/13	66	34.81	0	0.00	35.15	66	10,704	0.62%
2020/01/10	6	34.07	1	34.10	34.15	5	11,060	0.05%
2020/01/08	16	34.35	10	34.05	34.00	6	11,063	0.05%
2020/01/07	3	34.95	0	0.00	34.80	3	11,090	0.03%
2020/01/06	7	35.44	1	35.45	35.20	6	11,228	0.05%
2020/01/03	28	37.18	25	36.77	36.25	3	11,149	0.03%
2020/01/02	28	37.00	7	37.12	36.90	21	10,906	0.19%
2019/12/31	21	36.65	5	36.35	36.35	16	10,825	0.15%
2019/12/30	20	37.13	13	37.47	37.10	7	10,750	0.07%
2019/12/27	63	37.18	16	37.11	37.30	47	10,473	0.45%
2019/12/26	1	35.85	11	36.25	35.80	-10	10,121	-0.10%
2019/12/25	13	36.44	16	36.34	36.10	-3	10,177	-0.03%
2019/12/24	4	35.79	3	35.77	35.80	1	10,039	0.01%
2019/12/20	10	36.10	2	36.13	35.90	8	10,247	0.08%
2019/12/19	0	0.00	62	35.85	35.90	-62	10,473	-0.59%
2019/12/18	37	37.10	19	37.05	36.30	18	10,454	0.17%
2019/12/17	5	36.55	7	36.46	36.60	-2	10,055	-0.02%
2019/12/16	10	36.25	12	36.35	36.05	-2	10,068	-0.02%
2019/12/13	2	35.48	0	0.00	35.60	2	9,918	0.02%
2019/12/12	21	36.48	36	36.62	35.50	-15	9,803	-0.15%
2019/12/11	0	0.00	3	35.70	35.50	-3	9,404	-0.03%
2019/12/10	5	35.44	2	35.60	35.75	3	9,363	0.03%
2019/12/06	1	35.55	4	35.58	35.55	-3	9,233	-0.03%
2019/12/05	43	35.43	62	35.76	35.25	-19	9,090	-0.21%
2019/12/04	34	34.65	32	34.60	34.85	2	8,701	0.02%
2019/12/03	0	0.00	10	33.05	33.10	-10	8,310	-0.12%
2019/12/02	2	33.15	8	33.10	33.05	-6	8,328	-0.07%
2019/11/29	7	33.61	3	33.45	33.45	4	8,386	0.05%
2019/11/28	0	0.00	10	33.85	33.80	-10	8,410	-0.12%
2019/11/27	0	0.00	15	34.13	34.10	-15	8,529	-0.18%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	10	33.05	0.1	33.05	33.05	9.9	8,682	0.11%
2019/11/22	0	0.00	1	33.40	33.05	-1	8,719	-0.01%
2019/11/21	1	33.15	0	0.00	33.25	1	8,766	0.01%
2019/11/20	11	33.24	0	0.00	33.15	11	8,779	0.13%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	10	33.20	0	0.00	33.35	10	8,874	0.11%
2019/11/15	1	33.05	5	33.15	33.00	-4	8,970	-0.04%
2019/11/14	7	32.94	0	0.00	33.00	7	9,074	0.08%
2019/11/12	1	33.30	1	33.60	33.60	0	9,106	0.00%
2019/11/11	11	33.18	5	33.00	33.00	6	9,114	0.07%
2019/11/08	4	34.46	3	34.20	34.30	1	9,043	0.01%
2019/11/07	4	35.29	1	35.40	35.05	3	9,033	0.03%
2019/11/06	6	36.15	10	36.40	35.75	-4	9,078	-0.04%
2019/11/05	41	36.20	12	36.30	36.00	29	8,993	0.32%
2019/11/04	16	36.07	1	36.20	35.80	15	8,863	0.17%
2019/11/01	0	0.00	10	35.62	35.70	-10	8,740	-0.11%
2019/10/31	9	35.42	3	36.10	35.05	6	8,780	0.07%
2019/10/30	2	35.80	4	35.90	35.80	-2	8,690	-0.02%
2019/10/29	21	36.49	27	36.23	36.05	-6	8,683	-0.07%
2019/10/28	0	0.00	4	35.71	35.60	-4	8,555	-0.05%
2019/10/25	2	36.13	4	36.35	35.50	-2	8,580	-0.02%
2019/10/24	12	36.55	11	36.54	36.70	1	8,427	0.01%
2019/10/23	27	36.33	10	36.48	36.35	17	8,296	0.20%
2019/10/22	4	36.23	7.1	36.14	36.15	-3.1	8,261	-0.04%
2019/10/21	32	36.34	66	36.33	36.30	-34	8,106	-0.42%
2019/10/18	11	34.56	24	34.48	34.80	-13	7,458	-0.17%
2019/10/16	3	33.22	0	0.00	33.20	3	7,345	0.04%
2019/10/15	1	34.05	26	33.86	33.40	-25	7,326	-0.34%
2019/10/14	25	34.02	25	34.01	33.75	0	7,233	0.00%
2019/10/09	5	32.75	5	32.70	32.70	0	7,081	0.00%
2019/10/08	8	32.86	10	32.85	32.90	-2	7,118	-0.03%
2019/10/07	1	33.50	0	0.00	33.45	1	7,175	0.01%
2019/10/04	4	34.15	0	0.00	33.85	4	7,280	0.05%
2019/10/03	11	33.97	2	33.83	34.10	9	7,323	0.12%
2019/10/02	1	33.80	2	34.00	33.90	-1	7,419	-0.01%
2019/10/01	22	34.20	4	34.41	34.60	18	7,428	0.24%
2019/09/27	1	33.50	0	0.00	33.65	1	7,471	0.01%
2019/09/26	4	34.39	6	34.36	34.10	-2	7,535	-0.03%
2019/09/25	14	34.35	17	34.32	34.50	-3	7,686	-0.04%
2019/09/24	7	34.54	15	34.50	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	1	33.65	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	2	33.45	33.45	-2	7,554	-0.03%
2019/09/19	4	33.33	8	33.47	33.50	-4	7,653	-0.05%
2019/09/18	1	32.70	0	0.00	32.55	1	7,571	0.01%
2019/09/17	1	32.55	2	32.62	32.50	-1	7,640	-0.01%
2019/09/16	2	32.38	0	0.00	32.20	2	7,696	0.03%
2019/09/12	3	32.37	2	32.60	32.20	1	7,842	0.01%
2019/09/11	6	31.95	10	31.95	31.90	-4	7,914	-0.05%
2019/09/10	2	31.95	3	31.80	31.90	-1	8,037	-0.01%
2019/09/09	3	32.68	0	0.00	32.35	3	8,377	0.04%
2019/09/06	5	33.26	4	33.06	32.90	1	8,430	0.01%
2019/09/05	8	32.93	12	32.87	32.90	-4	8,426	-0.05%
2019/09/04	1	32.70	11	32.65	32.85	-10	8,683	-0.12%
2019/09/03	21	32.64	21	32.50	32.50	0	8,754	0.00%
2019/09/02	0	0.00	9	32.64	32.70	-9	8,710	-0.10%
2019/08/30	13	32.20	13	32.55	32.10	0	8,713	0.00%
2019/08/29	10	32.25	3	32.55	32.30	7	8,640	0.08%
2019/08/28	18	32.41	16	32.34	32.55	2	8,568	0.02%
2019/08/27	1	31.40	0	0.00	31.40	1	8,406	0.01%
2019/08/26	6	31.59	4	31.80	31.50	2	8,466	0.02%
2019/08/23	0	0.00	1	32.60	32.40	-1	8,468	-0.01%
2019/08/22	2	32.50	4	32.80	32.40	-2	8,490	-0.02%
2019/08/21	12	32.98	6	32.83	32.70	6	8,500	0.07%
2019/08/20	4	33.06	0	0.00	32.90	4	8,487	0.05%
2019/08/19	16	33.63	14	33.32	33.40	2	8,459	0.02%
2019/08/16	9	32.49	13	32.33	32.50	-4	8,412	-0.05%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/14	12	32.83	8	33.06	32.50	4	8,552	0.05%
2019/08/13	5	32.52	0	0.00	32.50	5	8,640	0.06%
2019/08/12	19	32.55	11	32.64	32.45	8	8,721	0.09%
2019/08/08	2	32.93	0	0.00	32.85	2	8,736	0.02%
2019/08/07	3	33.43	1	33.60	33.20	2	8,803	0.02%
2019/08/06	0	0.00	3	33.50	34.15	-3	8,983	-0.03%
2019/08/05	2	33.88	1	34.40	33.85	1	9,305	0.01%
2019/08/02	25	34.63	5	34.55	34.55	20	9,570	0.21%
2019/07/31	0	0.00	4	35.94	36.20	-4	9,932	-0.04%
2019/07/30	19	35.95	10	36.24	35.60	9	9,958	0.09%
2019/07/29	27	37.44	29	37.19	37.05	-2	9,899	-0.02%
2019/07/26	0	0.00	2	37.05	37.00	-2	9,916	-0.02%
2019/07/25	5	36.77	43	36.67	36.90	-38	9,947	-0.38%
2019/07/24	64	37.05	29	36.96	36.80	35	10,024	0.35%
2019/07/23	9	36.36	3	36.60	36.10	6	10,242	0.06%
2019/07/22	56	36.60	22	36.55	36.50	34	10,750	0.32%
2019/07/19	1	35.00	52	35.54	36.05	-51	11,077	-0.46%
2019/07/18	25	34.84	5	34.86	34.50	20	11,053	0.18%
2019/07/17	5	35.57	5	35.65	35.65	0	11,077	0.00%
2019/07/16	1	35.85	8	36.00	35.90	-7	11,708	-0.06%
2019/07/15	19	35.88	23	35.83	35.70	-4	11,875	-0.03%
2019/07/12	13	35.65	7	35.54	35.40	6	12,082	0.05%
2019/07/11	8	35.77	14	35.86	35.60	-6	12,129	-0.05%
2019/07/10	3	37.55	4	37.63	37.60	-1	12,100	-0.01%
2019/07/09	14	37.62	6	37.60	37.40	8	12,054	0.07%
2019/07/08	10	38.14	18	38.24	38.05	-8	12,117	-0.07%
2019/07/05	3	37.67	8	37.65	37.80	-5	12,158	-0.04%
2019/07/04	7	37.46	14	37.51	37.55	-7	12,166	-0.06%
2019/07/03	7	37.01	6	37.01	36.90	1	12,483	0.01%
2019/07/02	21	36.89	10	37.11	37.10	11	12,517	0.09%
2019/07/01	20	36.10	14	36.34	36.45	6	12,550	0.05%
2019/06/28	0	0.00	1	35.30	35.35	-1	12,808	-0.01%
2019/06/27	1	34.95	2	35.20	35.15	-1	13,119	-0.01%
2019/06/26	4	34.60	29	34.54	34.70	-25	13,074	-0.19%
2019/06/25	7	35.55	10	35.98	35.30	-3	13,030	-0.02%
2019/06/24	5	35.60	14	35.46	36.00	-9	12,960	-0.07%
2019/06/21	11	35.48	12	35.33	35.05	-1	12,923	-0.01%
2019/06/20	16	35.85	13	35.94	35.70	3	12,880	0.02%
2019/06/19	6	35.44	3	35.58	35.55	3	12,826	0.02%
2019/06/18	8	35.25	6	35.45	35.05	2	12,825	0.02%
2019/06/17	20	35.44	33	35.81	35.50	-13	12,844	-0.10%
2019/06/14	7	34.86	9	34.64	34.40	-2	12,517	-0.02%
2019/06/13	9	34.14	19	34.12	34.25	-10	12,543	-0.08%
2019/06/12	32	34.95	21	34.92	34.60	11	12,564	0.09%
2019/06/11	18	33.88	8	34.05	34.05	10	12,406	0.08%
2019/06/10	4	33.25	0	0.00	33.25	4	12,391	0.03%
2019/06/06	2	32.70	7	32.86	32.80	-5	12,525	-0.04%
2019/06/05	6	33.45	4	34.20	33.10	2	12,542	0.02%
2019/06/04	12	33.31	2	33.20	33.50	10	12,606	0.08%
2019/06/03	3	32.88	0	0.00	33.25	3	12,833	0.02%
2019/05/31	5	33.80	2	33.35	33.50	3	13,007	0.02%
2019/05/30	2	32.75	1	32.80	33.15	1	13,059	0.01%
2019/05/29	1	32.25	0	0.00	32.30	1	13,289	0.01%
2019/05/28	3	32.67	0	0.00	32.95	3	13,695	0.02%
2019/05/27	0	0.00	9	33.20	32.90	-9	14,182	-0.06%
2019/05/24	1	33.55	0	0.00	33.05	1	14,485	0.01%
2019/05/23	1	33.25	10	33.20	33.30	-9	14,617	-0.06%
2019/05/22	7	34.35	1	34.65	33.90	6	14,824	0.04%
2019/05/21	7	33.74	1	33.55	33.90	6	15,197	0.04%
2019/05/20	18	33.19	0	0.00	33.05	18	15,278	0.12%
2019/05/17	3	34.08	1	33.85	33.80	2	15,570	0.01%
2019/05/16	12	34.14	11	33.95	33.80	1	15,910	0.01%
2019/05/15	7	35.06	1	35.15	34.90	6	16,886	0.04%
2019/05/14	7	34.71	10	34.92	35.25	-3	17,494	-0.02%
2019/05/13	45	34.34	41	34.16	33.80	4	17,719	0.02%
2019/05/10	30	37.68	21	37.28	36.60	9	17,580	0.05%
2019/05/09	23	38.05	8	37.91	37.25	15	17,423	0.09%
2019/05/08	16	38.84	4	38.86	38.90	12	17,313	0.07%
2019/05/07	3	38.32	1	38.55	38.40	2	17,407	0.01%
2019/05/06	5	38.26	0	0.00	38.15	5	17,976	0.03%
2019/05/03	2	39.30	7	39.54	39.35	-5	17,943	-0.03%
2019/05/02	2	39.13	2	39.05	38.90	0	17,968	0.00%
2019/04/30	21	38.56	12	38.63	39.05	9	18,100	0.05%
2019/04/29	11	39.55	6	39.18	38.55	5	17,988	0.03%
2019/04/26	25	40.73	38	40.71	41.15	-13	17,730	-0.07%
2019/04/25	9	40.19	22	40.37	40.55	-13	17,250	-0.08%
2019/04/24	1	39.40	0	0.00	39.40	1	16,889	0.01%
2019/04/23	2	39.05	13	39.28	39.00	-11	16,911	-0.07%
2019/04/22	66.5	40.51	90	40.33	39.25	-23.5	17,008	-0.14%
2019/04/19	6	38.73	26	38.61	39.00	-20	16,563	-0.12%
2019/04/18	31	38.77	5	38.03	37.85	26	16,598	0.16%
2019/04/17	6.5	38.43	7	38.46	38.25	-0.5	16,622	0.00%
2019/04/16	3	37.90	3	37.50	38.05	0	16,677	0.00%
2019/04/15	13	37.64	13	37.49	37.30	0	16,926	0.00%
2019/04/12	27	37.56	16.1	37.48	37.25	10.9	17,317	0.06%
2019/04/11	25	38.54	22	38.46	38.10	3	17,415	0.02%
2019/04/10	7	39.29	8	39.24	39.35	-1	17,356	-0.01%
2019/04/09	46	40.22	26	40.25	39.60	20	17,404	0.11%
2019/04/03	16	39.60	18	39.55	39.20	-2	17,378	-0.01%
2019/04/02	34	38.64	11	38.74	39.45	23	17,400	0.13%
2019/04/01	11	38.24	21	38.05	37.90	-10	17,263	-0.06%
2019/03/29	2	36.60	0	0.00	36.90	2	17,149	0.01%
2019/03/27	0	0.00	1	37.30	36.80	-1	18,695	-0.01%
2019/03/26	5	36.95	0	0.00	36.90	5	19,704	0.03%
2019/03/25	3	36.35	4	36.59	36.70	-1	20,382	0.00%
2019/03/22	2	37.35	0	0.00	37.10	2	20,597	0.01%
2019/03/21	5	37.13	0	0.00	36.75	5	20,876	0.02%
2019/03/20	12	37.03	23	36.96	37.10	-11	21,208	-0.05%
2019/03/19	11.5	36.58	1	36.45	36.45	10.5	21,697	0.05%
2019/03/18	5	36.90	0	0.00	36.25	5	22,043	0.02%
2019/03/15	10.3	36.99	10	36.98	36.70	0.3	22,301	0.00%
2019/03/14	4	36.73	22	36.81	36.45	-18	22,583	-0.08%
2019/03/13	9	37.18	11	37.14	37.10	-2	23,091	-0.01%
2019/03/12	7	37.99	15	38.12	37.35	-8	23,411	-0.03%
2019/03/11	7	37.44	4	37.55	37.30	3	23,766	0.01%
2019/03/08	13	36.67	2	37.08	37.25	11	24,548	0.04%
2019/03/07	8	38.01	9	37.40	37.05	-1	25,184	0.00%
2019/03/06	28	39.02	8	39.24	38.65	20	26,262	0.08%
2019/03/05	7	38.90	7	39.14	38.60	0	27,112	0.00%
2019/03/04	3	39.48	0	0.00	38.95	3	28,054	0.01%
2019/02/27	8	39.11	37	39.00	39.50	-29	28,110	-0.10%
2019/02/26	33	38.76	24	39.13	38.60	9	28,202	0.03%
2019/02/25	22	37.80	5	37.48	37.80	17	28,383	0.06%
2019/02/22	1	39.60	4	39.25	38.75	-3	29,437	-0.01%
2019/02/21	3	39.10	12	38.95	39.40	-9	29,463	-0.03%
2019/02/20	35	40.62	12	40.10	39.50	23	29,489	0.08%
2019/02/19	13	39.26	6	39.38	39.50	7	29,660	0.02%
2019/02/18	9	39.74	6	39.76	39.20	3	30,192	0.01%
2019/02/15	24	38.84	7	39.16	38.80	17	30,612	0.06%
2019/02/14	47	39.93	59	39.92	39.80	-12	30,775	-0.04%
2019/02/13	33	37.92	50	38.16	38.75	-17	30,306	-0.06%
2019/02/12	48	35.55	59	35.66	35.25	-11	30,182	-0.04%
2019/02/11	7	34.51	18	34.38	34.35	-11	31,029	-0.04%
2019/01/30	9	33.83	14	33.94	33.40	-5	31,892	-0.02%
2019/01/29	21	33.54	1	33.30	33.40	20	32,202	0.06%
2019/01/28	13	34.65	16	34.72	34.25	-3	32,566	-0.01%
2019/01/25	8	33.94	36	33.98	34.30	-28	33,389	-0.08%
2019/01/24	6	32.45	7	32.56	32.65	-1	34,287	0.00%
2019/01/23	3	32.17	0	0.00	32.25	3	34,578	0.01%
2019/01/22	44	32.73	7	32.64	32.60	37	34,995	0.11%
2019/01/21	0	0.00	25	32.19	32.20	-25	35,430	-0.07%
2019/01/18	6	31.39	15	31.85	32.20	-9	35,828	-0.03%
2019/01/17	10	32.24	4	32.21	32.00	6	36,054	0.02%
2019/01/16	1	32.55	10	32.49	32.60	-9	36,365	-0.02%
2019/01/15	1.1	32.00	0	0.00	32.05	1.1	36,476	0.00%
2019/01/14	9	32.08	55	32.26	31.85	-46	36,612	-0.13%
2019/01/11	11	33.58	20	33.46	32.95	-9	36,713	-0.02%
2019/01/10	23	34.01	27	33.71	33.40	-4	36,865	-0.01%
2019/01/09	19	33.67	8	33.65	33.40	11	37,074	0.03%
2019/01/08	12	33.39	7	33.29	33.35	5	37,626	0.01%
2019/01/07	21	33.27	34	33.01	33.55	-13	37,762	-0.03%
2019/01/04	30	30.67	20	30.92	31.50	10	38,001	0.03%
2019/01/03	10	32.40	7	32.35	32.00	3	37,814	0.01%
2019/01/02	5	33.57	6	33.61	33.50	-1	38,184	0.00%
2018/12/28	1	33.55	4	33.51	33.50	-3	38,634	-0.01%
2018/12/27	12	33.86	6	33.90	33.50	6	39,107	0.02%
2018/12/26	17	33.42	8	33.48	32.50	9	39,032	0.02%
2018/12/25	14	33.00	14	33.01	33.40	0	39,341	0.00%
2018/12/24	44	34.05	36	33.92	34.40	8	39,312	0.02%
2018/12/22	32	34.08	35	34.38	34.65	-3	39,298	-0.01%
2018/12/21	35	34.55	47	34.56	35.45	-12	39,507	-0.03%
2018/12/20	57	33.73	49	33.68	33.60	8	39,119	0.02%
2018/12/19	71	36.06	38	36.37	35.20	33	38,481	0.09%
2018/12/18	37	38.82	37	38.54	37.60	0	38,498	0.00%
2018/12/17	34	40.65	24	40.79	40.50	10	38,648	0.03%
2018/12/14	10	41.17	9	41.45	40.70	1	38,836	0.00%
2018/12/13	39	42.19	26	42.12	42.30	13	38,818	0.03%
2018/12/12	32	42.02	78	42.01	41.85	-46	38,745	-0.12%
2018/12/11	54	41.16	2	41.43	40.55	52	38,901	0.13%
2018/12/10	42	40.89	42	40.31	41.45	0	39,090	0.00%
2018/12/07	24	41.06	26	41.16	40.90	-2	39,058	-0.01%
2018/12/06	46	40.28	42.3	40.14	40.15	3.7	39,164	0.01%
2018/12/05	27	41.94	11.2	42.24	41.90	15.8	39,076	0.04%
2018/12/04	41	43.37	19	43.76	43.20	22	39,419	0.06%
2018/12/03	77	45.26	37	45.01	44.20	40	39,430	0.10%
2018/11/30	53	42.69	70	42.65	43.20	-17	38,819	-0.04%
2018/11/29	102	41.71	99	41.85	42.50	3	38,225	0.01%	大買/
2018/11/28	73	40.16	74	39.91	39.85	-1	37,146	0.00%
2018/11/27	70	39.44	68	39.25	39.40	2	36,504	0.01%
2018/11/26	31	38.30	36	37.93	38.20	-5	35,653	-0.01%
2018/11/23	34	38.19	42.2	38.62	37.35	-8.2	35,760	-0.02%
2018/11/22	26	39.33	5	38.64	38.15	21	35,578	0.06%
2018/11/21	68	39.45	57	39.58	39.50	11	35,256	0.03%
2018/11/20	5.1	37.58	7	37.71	37.45	-1.9	34,251	-0.01%
2018/11/19	7	37.33	10	37.62	37.70	-3	34,401	-0.01%
2018/11/16	15	38.12	16	37.98	36.75	-1	34,265	0.00%
2018/11/15	38.5	37.12	20	36.86	37.70	18.5	33,749	0.05%
2018/11/14	16	37.44	57	38.19	37.00	-41	33,259	-0.12%
2018/11/13	115.2	37.55	74	37.45	38.35	41.2	32,871	0.13%	大買/
2018/11/12	20.2	37.30	45	37.57	37.80	-24.8	32,467	-0.08%
2018/11/09	51	36.68	23	36.60	37.00	28	32,209	0.09%
2018/11/08	22	37.04	40	37.13	36.25	-18	31,899	-0.06%
2018/11/07	70	34.52	88	34.86	35.80	-18	31,002	-0.06%
2018/11/06	20	32.58	15	32.46	32.55	5	30,328	0.02%
2018/11/05	22	33.57	20	33.69	34.05	2	30,079	0.01%
2018/11/02	39	33.29	39	33.47	33.30	0	29,779	0.00%
2018/11/01	67	33.09	61	33.17	32.75	6	29,018	0.02%
2018/10/31	8	30.96	20	31.07	31.40	-12	27,766	-0.04%
2018/10/30	20	28.23	14.1	28.27	28.55	5.9	27,535	0.02%
2018/10/29	19	27.28	50	27.58	28.65	-31	27,409	-0.11%
2018/10/26	52	27.30	24	26.47	26.05	28	27,322	0.10%
2018/10/25	26	26.83	52	26.67	26.55	-26	27,120	-0.10%
2018/10/24	43	30.07	46	30.32	29.50	-3	26,849	-0.01%
2018/10/23	20	31.83	20	32.33	31.35	0	26,639	0.00%
2018/10/22	31	32.93	28	32.88	33.10	3	26,588	0.01%
2018/10/19	13	31.94	19.1	31.77	32.35	-6.1	26,568	-0.02%
2018/10/18	36	33.74	25	33.67	33.25	11	26,457	0.04%
2018/10/17	19.1	33.76	20	34.00	33.10	-0.9	26,349	0.00%
2018/10/16	71	33.66	71	33.87	33.25	0	26,327	0.00%
2018/10/15	15	31.74	13	31.62	32.00	2	26,269	0.01%
2018/10/12	34	32.20	24	32.10	31.85	10	26,475	0.04%
2018/10/11	12	32.17	3	32.00	31.80	9	26,210	0.03%
2018/10/09	42	35.68	36	35.60	35.30	6	26,240	0.02%
2018/10/08	14	36.10	19	36.39	35.15	-5	26,051	-0.02%
2018/10/05	43	37.20	6	37.05	36.80	37	25,907	0.14%
2018/10/04	20	40.13	6	40.40	40.00	14	25,635	0.05%
2018/10/03	51	41.34	40	41.22	40.40	11	25,839	0.04%
2018/10/02	45	43.16	28	42.89	42.60	17	26,084	0.07%
2018/10/01	19	42.89	29	43.23	43.20	-10	26,286	-0.04%
2018/09/28	31	43.36	21	43.39	43.50	10	26,732	0.04%
2018/09/27	31	43.28	37	43.18	42.20	-6	26,709	-0.02%
2018/09/26	40	44.16	7	43.74	43.80	33	27,040	0.12%
2018/09/25	101	45.04	92	45.17	44.15	9	26,956	0.03%	大買/
2018/09/21	41	43.44	72	43.12	43.85	-31	26,206	-0.12%
2018/09/20	35	41.24	12	41.23	40.75	23	25,600	0.09%
2018/09/19	7	42.08	22	41.85	40.20	-15	25,686	-0.06%
2018/09/18	32	41.15	18	41.11	40.95	14	25,896	0.05%
2018/09/17	45	41.95	21	42.20	42.40	24	26,186	0.09%
2018/09/14	22	39.81	43	40.34	41.45	-21	25,773	-0.08%
2018/09/13	6	38.79	1	38.75	37.70	5	25,506	0.02%
2018/09/12	12	38.48	2	38.60	38.65	10	25,568	0.04%
2018/09/11	34	39.52	38	39.25	39.60	-4	25,723	-0.02%
2018/09/10	19	37.71	3	37.80	37.45	16	25,491	0.06%
2018/09/07	15	43.71	15	43.32	41.50	0	25,119	0.00%
2018/09/06	14.2	44.76	11	44.40	44.00	3.2	25,060	0.01%
2018/09/05	7	44.39	7	44.69	44.55	0	25,627	0.00%
2018/09/04	19	44.10	11	43.43	43.85	8	27,102	0.03%
2018/09/03	14	44.72	24	45.31	43.55	-10	27,874	-0.04%
2018/08/31	11	46.52	10	46.13	47.25	1	28,015	0.00%
2018/08/30	54	48.39	34	48.41	47.50	20	28,162	0.07%
2018/08/29	30	47.10	41	46.87	47.60	-11	28,205	-0.04%
2018/08/28	19	47.44	14	47.54	47.10	5	28,746	0.02%
2018/08/27	5	45.12	12	45.55	47.20	-7	28,901	-0.02%
2018/08/24	14	43.98	16	44.85	42.95	-2	29,383	-0.01%
2018/08/23	4	47.03	4	46.95	46.40	0	30,829	0.00%
2018/08/22	7	47.34	5	47.67	47.10	2	31,632	0.01%
2018/08/21	12	47.75	8	47.44	47.00	4	33,184	0.01%
2018/08/20	26	47.43	14	48.34	47.00	12	34,269	0.04%
2018/08/17	8	51.74	27	51.20	51.80	-19	34,573	-0.05%
2018/08/16	38	50.40	14	50.01	51.20	24	34,777	0.07%
2018/08/15	22	51.65	53	51.46	50.20	-31	35,119	-0.09%
2018/08/14	22	52.96	11	53.28	53.50	11	35,718	0.03%
2018/08/13	85	54.76	65	53.69	53.60	20	35,970	0.06%
2018/08/10	30	59.69	20	59.66	58.80	10	36,641	0.03%
2018/08/09	19	58.76	20	58.94	59.60	-1	38,103	0.00%
2018/08/08	16	59.09	13	59.07	58.60	3	39,838	0.01%
2018/08/07	30	59.38	29	59.31	59.50	1	40,602	0.00%
2018/08/06	183.2	57.82	238	57.65	58.30	-54.8	41,808	-0.13%	大買/大賣/
2018/08/03	67	56.07	63	56.77	57.80	4	42,958	0.01%
2018/08/02	125	57.99	115	58.02	56.50	10	43,259	0.02%	大買/大賣/
2018/08/01	20.7	61.80	12	61.80	61.80	8.7	43,841	0.02%
2018/07/31	2	61.65	16	61.98	63.00	-14	45,167	-0.03%
2018/07/30	7	62.24	47	62.24	61.80	-40	45,338	-0.09%
2018/07/27	5	63.96	11	64.04	64.60	-6	45,469	-0.01%
2018/07/26	12	63.88	13	63.57	63.30	-1	45,878	0.00%
2018/07/25	17.3	63.56	38	63.64	63.00	-20.7	46,171	-0.04%
2018/07/24	22	62.75	16	62.79	62.90	6	46,194	0.01%
2018/07/23	94	60.50	97.1	60.73	62.80	-3.1	46,073	-0.01%
2018/07/20	41	63.74	33	64.02	62.40	8	46,066	0.02%
2018/07/19	157	63.96	181	64.08	64.00	-24	45,727	-0.05%	大買/大賣/
2018/07/18	28	62.18	30	62.06	61.50	-2	46,120	0.00%
2018/07/17	32	63.28	23	63.99	62.60	9	46,538	0.02%
2018/07/16	142	63.88	115	63.88	64.30	27	47,402	0.06%	大買/大賣/
2018/07/13	290	63.72	304.5	62.70	62.30	-14.5	48,285	-0.03%	大買/大賣/
2018/07/12	156	62.41	160	62.64	62.10	-4	47,998	-0.01%	大買/大賣/
2018/07/11	47	61.86	54	61.82	62.00	-7	47,915	-0.01%
2018/07/10	60	61.17	75	61.31	62.40	-15	47,730	-0.03%
2018/07/09	95	58.36	29	58.41	57.80	66	47,682	0.14%
2018/07/06	169	57.99	169	56.22	58.70	0	47,345	0.00%	大買/大賣/
2018/07/05	100	54.01	120.5	54.84	53.90	-20.5	46,923	-0.04%	大賣/
2018/07/04	133	55.72	203	53.70	53.00	-70	46,768	-0.15%	大買/大賣/
2018/07/03	116	59.18	134	59.19	58.10	-18	46,387	-0.04%	大買/大賣/
2018/07/02	122	61.29	148.1	59.26	59.10	-26.1	46,387	-0.06%	大買/大賣/
2018/06/29	12	61.28	21	61.62	62.30	-9	46,271	-0.02%
2018/06/28	30	61.64	18	61.43	60.80	12	46,268	0.03%
2018/06/27	47	60.79	27	61.09	61.60	20	45,965	0.04%
2018/06/26	15	60.05	11	59.92	60.70	4	45,735	0.01%
2018/06/25	23	59.64	26	58.83	57.60	-3	45,247	-0.01%
2018/06/22	21	60.29	25.4	60.35	59.70	-4.4	45,234	-0.01%
2018/06/21	8	61.93	28.2	62.33	62.50	-20.2	45,060	-0.04%
2018/06/20	37	61.98	27.7	61.99	60.60	9.3	44,997	0.02%
2018/06/19	8	65.43	4	64.65	64.50	4	44,847	0.01%
2018/06/15	23	68.19	19	67.27	66.60	4	44,751	0.01%
2018/06/14	10	67.81	15	67.81	68.10	-5	44,648	-0.01%
2018/06/13	30	67.85	32	68.28	67.00	-2	44,859	0.00%
2018/06/12	29	71.98	80	71.68	70.00	-51	44,681	-0.11%
2018/06/11	16	66.76	18	67.84	69.70	-2	43,257	0.00%
2018/06/08	57	63.29	55	63.04	63.40	2	42,538	0.00%
2018/06/07	7	65.97	7	65.41	65.00	0	42,363	0.00%
2018/06/06	64	64.82	20	66.07	66.00	44	42,989	0.10%
2018/06/05	38	64.21	19	63.65	63.70	19	43,474	0.04%
2018/06/04	22	67.13	19	67.00	67.30	3	42,688	0.01%
2018/06/01	56	68.32	30	69.42	67.10	26	42,378	0.06%
2018/05/31	71	71.29	86	70.52	69.90	-15	41,822	-0.04%
2018/05/30	62	66.85	57	66.76	67.80	5	40,393	0.01%
2018/05/29	51	66.98	47	67.38	66.40	4	39,562	0.01%
2018/05/28	45	64.17	43	63.99	64.80	2	37,968	0.01%
2018/05/25	18	59.66	15	60.22	60.50	3	36,847	0.01%
2018/05/24	16	59.04	16	59.18	59.30	0	36,381	0.00%
2018/05/23	19	59.02	17	59.46	58.90	2	36,141	0.01%
2018/05/22	25	60.50	44	59.45	58.50	-19	35,613	-0.05%
2018/05/21	15.1	62.95	9	62.98	62.60	6.1	34,997	0.02%
2018/05/18	111	61.84	87	61.60	63.20	24	34,507	0.07%	大買/
2018/05/17	67	62.27	67	62.64	61.20	0	33,760	0.00%
2018/05/16	46.1	60.35	67	60.16	62.00	-21	32,460	-0.06%
2018/05/15	58.3	57.25	50	57.74	57.30	8.3	31,009	0.03%
2018/05/14	22	56.04	24	56.27	58.10	-2	30,392	-0.01%
2018/05/11	69	55.19	74	54.51	52.90	-5	29,133	-0.02%
2018/05/10	44	52.15	27	52.43	53.50	17	27,993	0.06%
2018/05/09	28	53.34	12	53.39	52.50	16	27,547	0.06%
2018/05/08	19	53.60	54	53.58	53.80	-35	26,881	-0.13%
2018/05/07	12	48.25	10	48.60	50.00	2	25,652	0.01%
2018/05/04	24	47.48	21	47.51	47.25	3	25,600	0.01%
2018/05/03	22	49.68	13	49.38	48.75	9	25,913	0.03%
2018/05/02	11	48.41	10	48.08	48.90	1	25,992	0.00%
2018/04/30	10	46.99	4	47.13	46.80	6	26,032	0.02%
2018/04/27	5	46.41	9.1	46.66	46.50	-4.1	27,327	-0.02%
2018/04/26	29	48.00	34	47.38	45.90	-5	28,276	-0.02%
2018/04/25	1	47.10	2	47.60	47.60	-1	28,445	0.00%
2018/04/24	13	49.02	93	47.44	46.25	-80	29,126	-0.27%
2018/04/23	4	50.00	23	50.27	48.80	-19	28,557	-0.07%
2018/04/20	128	49.02	21	48.93	48.70	107	28,578	0.37%	大買/鉅額交易
2018/04/19	13	46.83	37	47.32	49.10	-24	27,712	-0.09%
2018/04/18	8	44.47	6	44.72	44.65	2	26,756	0.01%
2018/04/17	22	45.39	9	45.73	44.05	13	26,930	0.05%
2018/04/16	9	45.67	18	45.85	45.50	-9	27,170	-0.03%
2018/04/13	41.1	45.91	26	46.19	45.65	15.1	27,575	0.05%
2018/04/12	9	44.97	8	45.00	44.90	1	27,359	0.00%
2018/04/11	7	45.66	12	45.78	45.05	-5	28,225	-0.02%
2018/04/10	11	44.76	17	44.71	44.60	-6	28,851	-0.02%
2018/04/09	13	44.14	11	44.40	43.80	2	29,531	0.01%
2018/04/03	10	43.66	23	43.78	44.25	-13	29,498	-0.04%
2018/04/02	10	43.42	3	43.45	43.05	7	29,804	0.02%
2018/03/31	6	43.97	6	44.27	44.00	0	29,953	0.00%
2018/03/30	15	45.07	7	46.11	44.70	8	30,304	0.03%
2018/03/29	11	46.40	7	46.71	45.50	4	30,876	0.01%
2018/03/28	6	45.94	3	46.33	45.80	3	30,715	0.01%
2018/03/27	6	46.70	30	46.96	47.15	-24	30,879	-0.08%
2018/03/26	4	44.96	9	45.23	45.75	-5	31,408	-0.02%
2018/03/23	29	45.04	15	45.44	45.00	14	31,596	0.04%
2018/03/22	42	48.13	37	47.88	47.05	5	31,550	0.02%
2018/03/21	16	47.49	11	47.20	47.00	5	31,458	0.02%
2018/03/20	3	47.18	10	47.15	47.25	-7	31,677	-0.02%
2018/03/19	23	48.45	17	48.45	47.65	6	31,851	0.02%
2018/03/16	7	48.21	1	48.55	47.20	6	31,592	0.02%
2018/03/15	8	46.38	11	46.49	47.00	-3	31,638	-0.01%
2018/03/14	12	47.32	4	47.50	46.90	8	31,960	0.03%
2018/03/13	14	48.38	12	48.34	48.55	2	32,804	0.01%
2018/03/12	11	48.21	30	48.35	47.75	-19	33,151	-0.06%
2018/03/09	12	46.07	21	46.39	47.50	-9	33,111	-0.03%
2018/03/08	2	43.20	3	43.12	43.20	-1	33,139	0.00%
2018/03/07	3	42.68	7	42.52	42.70	-4	33,542	-0.01%
2018/03/06	6	42.48	7	42.52	42.40	-1	33,993	0.00%
2018/03/05	12	42.61	13	42.81	41.40	-1	34,392	0.00%
2018/03/02	5	44.19	7	44.10	44.10	-2	34,552	-0.01%
2018/03/01	11	44.77	10	44.90	45.00	1	35,135	0.00%
2018/02/27	6	45.79	5	46.17	45.30	1	35,753	0.00%
2018/02/26	10	45.85	6	45.65	45.50	4	36,140	0.01%
2018/02/23	10	45.07	13	44.74	44.50	-3	36,662	-0.01%
2018/02/22	8	44.48	11	44.40	44.15	-3	38,036	-0.01%
2018/02/21	19	44.71	8	44.86	45.00	11	39,623	0.03%
2018/02/12	12	43.42	23	43.63	43.00	-11	39,949	-0.03%
2018/02/09	16	42.34	12	41.47	42.90	4	40,294	0.01%
2018/02/08	80	43.97	67	44.15	43.50	13	40,591	0.03%
2018/02/07	115	46.27	32	45.21	45.10	83	40,855	0.20%	大買/
2018/02/06	34	43.57	126	42.72	42.50	-92	41,706	-0.22%	大賣/
2018/02/05	11	46.23	15.1	45.86	47.20	-4.1	43,336	-0.01%
2018/02/02	27	47.09	11	47.20	47.20	16	44,680	0.04%
2018/02/01	6	48.69	19	48.64	48.00	-13	46,364	-0.03%
2018/01/31	30	47.17	24	47.38	48.00	6	47,867	0.01%
2018/01/30	33	49.10	16	49.67	48.60	17	48,603	0.03%
2018/01/29	16	49.48	4	49.49	49.85	12	48,644	0.02%
2018/01/26	75	50.35	20	50.00	49.00	55	48,988	0.11%
2018/01/25	23	51.27	71.2	50.32	49.50	-48.2	48,892	-0.10%
2018/01/24	32	52.28	30	52.43	52.30	2	48,813	0.00%
2018/01/23	17	53.66	33.1	53.95	52.40	-16.1	49,067	-0.03%
2018/01/22	17	50.31	19	52.00	53.60	-2	48,434	0.00%
2018/01/19	31	48.55	8	48.39	48.75	23	49,111	0.05%
2018/01/18	26	48.20	32.1	48.47	47.90	-6.1	49,222	-0.01%
2018/01/17	7	47.56	5	46.70	46.90	2	49,485	0.00%
2018/01/16	8	47.48	9	47.94	47.05	-1	50,360	0.00%
2018/01/15	10	46.63	13	46.97	47.00	-3	51,050	-0.01%
2018/01/12	12	46.64	9	46.53	45.90	3	51,888	0.01%
2018/01/11	22	45.93	18	45.70	46.20	4	52,157	0.01%
2018/01/10	6	46.19	6	46.04	45.85	0	52,303	0.00%
2018/01/09	10	46.41	18	46.71	47.25	-8	52,530	-0.02%
2018/01/08	7	46.37	8	46.28	45.05	-1	52,941	0.00%
2018/01/05	31	47.89	22	47.77	47.15	9	53,817	0.02%
2018/01/04	14.2	45.00	19	45.67	46.50	-4.9	54,411	-0.01%
2018/01/03	13	44.38	16	44.60	43.95	-3	53,809	-0.01%
2018/01/02	4	42.59	2	42.43	42.35	2	53,322	0.00%