合晶 (6182)-凱基-彰化券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
38.20
漲跌
▲0.45
漲幅
+1.19%
成交量
2,138張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/07	5	38.16	1.2	38.12	38.20	3.8	2,605	0.14%
2024/06/06	8	38.35	0	0.00	37.75	8	2,632	0.30%
2024/06/05	0	0.00	3	38.63	38.55	-3	2,718	-0.11%
2024/06/04	0	38.90	2	38.95	38.70	-2	3,056	-0.06%
2024/06/03	2	39.05	0	0.00	38.95	2	3,076	0.07%
2024/05/31	6	39.15	1	39.80	39.10	5	3,080	0.16%
2024/05/30	4	39.76	3	39.85	39.60	1	3,058	0.03%
2024/05/29	4	40.04	1	40.00	39.85	3	3,061	0.10%
2024/05/28	0	39.95	2	40.53	40.35	-2	3,044	-0.07%
2024/05/27	2	39.88	0	0.00	39.65	2	3,013	0.07%
2024/05/24	0	0.00	3	40.13	40.20	-3	3,012	-0.10%
2024/05/23	0	0.00	2	40.60	39.90	-2	3,033	-0.07%
2024/05/22	0	0.00	1	40.35	40.40	-1	3,022	-0.03%
2024/05/20	1	40.15	0	0.00	40.15	1	2,999	0.03%
2024/05/17	5	40.16	0	0.00	40.35	5	2,984	0.17%
2024/05/16	1	39.55	0	0.00	39.55	1	2,952	0.03%
2024/05/15	2	39.68	0	0.00	39.55	2	2,960	0.07%
2024/05/14	1	39.75	0	0.00	39.65	1	2,977	0.03%
2024/05/13	3	40.02	3.8	40.09	40.05	-0.8	2,976	-0.03%
2024/05/10	0	39.60	5	39.87	39.95	-5	2,954	-0.17%
2024/05/09	0	0.00	3	39.32	39.30	-3	2,923	-0.10%
2024/05/08	13.1	38.58	8	38.83	38.80	5.1	2,934	0.17%
2024/05/07	0	0.00	1	39.10	39.20	-1	2,925	-0.03%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1	39.30	1	38.85	38.85	0	2,924	0.00%
2024/05/02	1	39.00	1	39.00	39.20	0	2,949	0.00%
2024/04/30	2	39.53	0	0.00	39.50	2	2,935	0.07%
2024/04/26	1	39.20	2	39.20	39.20	-1	2,937	-0.03%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	1	38.60	3	39.00	38.55	-2	3,016	-0.07%
2024/04/22	1	38.85	0	0.00	38.95	1	3,017	0.03%
2024/04/19	1	39.20	2	38.60	38.85	-1	3,009	-0.03%
2024/04/17	0	0.00	21	39.92	39.75	-21	2,966	-0.71%
2024/04/16	12.3	39.47	3	39.15	38.90	9.3	2,945	0.32%
2024/04/15	6	39.25	3	39.83	40.10	3	2,945	0.10%
2024/04/12	2	39.65	1	39.60	39.45	1	2,947	0.03%
2024/04/11	3	39.63	3	39.60	39.55	0	2,967	0.00%
2024/04/10	0	0.00	77	40.26	39.95	-77	3,008	-2.56%
2024/04/09	1	40.05	7	39.81	39.90	-6	3,025	-0.20%
2024/04/08	1	39.80	0	0.00	40.00	1	3,039	0.03%
2024/04/03	0	0.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/02	0	0.00	1	39.80	40.15	-1	3,112	-0.03%
2024/04/01	0.1	40.00	6	39.77	39.90	-5.9	3,203	-0.18%
2024/03/29	3.1	39.04	1	38.90	39.00	2.1	3,209	0.07%
2024/03/28	6	39.01	1	38.95	38.80	5	3,278	0.15%
2024/03/27	2.1	39.03	1	39.20	39.00	1.1	3,324	0.03%
2024/03/26	5	39.01	0	0.00	38.75	5	3,388	0.15%
2024/03/25	2.1	39.36	0	0.00	39.10	2.1	3,432	0.06%
2024/03/22	2	39.83	20	39.65	39.70	-18	3,537	-0.51%
2024/03/21	3.4	40.27	0	0.00	40.00	3.4	3,678	0.09%
2024/03/20	25	40.70	5	40.44	40.15	20	3,999	0.50%
2024/03/19	16.1	39.91	18	40.00	39.60	-2	4,036	-0.05%
2024/03/18	2	39.08	0	0.00	38.80	2	4,353	0.05%
2024/03/15	3	39.98	0	0.00	39.70	3	4,579	0.07%
2024/03/14	3.1	40.34	10	40.15	40.20	-7	4,547	-0.15%
2024/03/13	2	41.18	0	0.00	40.70	2	4,537	0.04%
2024/03/12	0.2	41.40	2	41.28	41.20	-1.9	4,493	-0.04%
2024/03/11	12.1	42.32	6	41.96	41.60	6.1	4,453	0.14%
2024/03/08	12	41.99	4	42.34	42.35	8	4,322	0.19%
2024/03/07	3	40.12	2	40.25	39.95	1	3,985	0.03%
2024/03/05	2	40.18	0	0.00	40.10	2	3,980	0.05%
2024/02/29	2	39.98	3	39.90	39.80	-1	4,017	-0.02%
2024/02/27	0	0.00	14	39.94	39.90	-14	4,006	-0.35%
2024/02/26	2	40.53	3	40.50	40.40	-1	3,992	-0.03%
2024/02/21	2	41.20	0	0.00	41.20	2	3,965	0.05%
2024/02/19	0	0.00	1	41.65	41.70	-1	3,969	-0.03%
2024/02/16	0	0.00	5	41.40	41.40	-5	3,966	-0.13%
2024/02/15	0	0.00	4	40.90	41.20	-4	3,965	-0.10%
2024/02/02	1	41.20	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.85	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.25	1	41.35	41.25	0	4,029	0.00%
2024/01/30	1	40.75	0	0.00	40.55	1	4,055	0.02%
2024/01/29	0	0.00	1	41.00	41.30	-1	4,119	-0.02%
2024/01/26	1	41.35	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.75	1	41.80	41.50	0	4,137	0.00%
2024/01/22	1	42.65	2	42.55	42.55	-1	4,248	-0.02%
2024/01/19	0	0.00	1	41.85	42.15	-1	4,291	-0.02%
2024/01/18	2	41.95	0	0.00	41.60	2	4,334	0.05%
2024/01/17	7	42.36	0	0.00	42.20	7	4,333	0.16%
2024/01/16	1	42.90	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2024/01/12	0	0.00	1	42.80	42.75	-1	4,315	-0.02%
2024/01/11	1	42.55	0	0.00	42.80	1	4,325	0.02%
2024/01/10	2	42.50	0	0.00	42.35	2	4,351	0.05%
2024/01/09	2	42.75	1	42.70	43.05	1	4,338	0.02%
2024/01/08	0	0.00	4	43.66	43.55	-4	4,326	-0.09%
2024/01/05	2	43.23	0	0.00	43.05	2	4,347	0.05%
2024/01/04	2	43.05	0	0.00	43.25	2	4,341	0.05%
2024/01/03	1	43.30	2	43.15	43.20	-1	4,318	-0.02%
2024/01/02	3	43.15	1	43.35	43.05	2	4,297	0.05%
2023/12/29	3	43.33	2	43.45	43.30	1	4,298	0.02%
2023/12/28	1	43.55	0	0.00	43.55	1	4,277	0.02%
2023/12/27	10	44.17	1	44.60	43.95	9	4,250	0.21%
2023/12/26	2	43.85	0	0.00	44.15	2	4,172	0.05%
2023/12/25	5	43.66	0	0.00	43.75	5	4,130	0.12%
2023/12/22	3	44.03	13	44.15	44.10	-10	4,096	-0.24%
2023/12/20	6	44.76	1	44.85	44.65	5	3,989	0.13%
2023/12/19	0	0.00	1	45.95	45.00	-1	3,943	-0.03%
2023/12/18	13	48.01	1	47.30	46.05	12	3,839	0.31%
2023/12/15	5	48.56	26.4	48.46	48.05	-21.4	3,768	-0.57%
2023/12/14	10	46.29	8	46.75	47.40	2	3,495	0.06%
2023/12/13	25	47.53	18.5	47.95	46.45	6.5	3,474	0.19%
2023/12/12	14	46.51	21	46.02	47.60	-7	3,179	-0.22%
2023/12/11	0.1	44.65	0	0.00	44.20	0.1	2,933	0.00%
2023/12/08	2	44.45	12	44.56	44.50	-10	2,993	-0.33%
2023/12/07	1	44.00	0	0.00	43.80	1	3,090	0.03%
2023/12/06	0	0.00	48	44.40	44.35	-48	3,137	-1.53%
2023/12/05	0	0.00	1	44.70	44.45	-1	3,194	-0.03%
2023/12/04	1	45.10	0	0.00	45.00	1	3,281	0.03%
2023/11/30	4	45.09	12	45.40	45.00	-8	3,365	-0.24%
2023/11/28	0.1	44.35	2	44.50	44.85	-1.9	3,332	-0.06%
2023/11/16	0	0.00	2	43.45	43.80	-2	3,373	-0.06%
2023/11/15	0	0.00	1	43.21	43.00	-1	3,371	-0.03%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	2	42.90	0	0.00	42.90	2	3,449	0.06%
2023/11/09	3	42.38	0	0.00	42.40	3	3,456	0.09%
2023/11/08	1	43.50	0	0.00	43.15	1	3,457	0.03%
2023/11/07	5	42.96	0	0.00	43.00	5	3,444	0.15%
2023/11/06	6	43.24	5	43.70	43.50	1	3,448	0.03%
2023/11/01	2	43.15	0	0.00	44.60	2	3,501	0.06%
2023/10/31	5.1	43.73	0	0.00	43.60	5.1	3,473	0.15%
2023/10/27	0	0.00	1	46.30	45.80	-1	3,464	-0.03%
2023/10/26	2	45.08	1	45.45	45.45	1	3,495	0.03%
2023/10/25	6	46.75	0	0.00	46.15	6	3,467	0.17%
2023/10/24	0	0.00	1	46.40	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	4	45.90	46.00	-4	3,507	-0.11%
2023/10/20	0	0.00	15	45.83	46.00	-15	3,539	-0.42%
2023/10/19	1	45.85	2	45.85	45.90	-1	3,586	-0.03%
2023/10/18	2	46.15	0	0.00	45.90	2	3,621	0.06%
2023/10/17	2	46.13	1	46.05	46.05	1	3,611	0.03%
2023/10/13	0	0.00	9	46.56	46.50	-9	3,861	-0.23%
2023/10/12	0	0.00	2	45.20	45.85	-2	3,963	-0.05%
2023/10/11	2	45.05	2	46.00	45.05	0	4,050	0.00%
2023/10/05	0	0.00	9	45.59	46.00	-9	4,280	-0.21%
2023/10/04	0	0.00	1	44.85	44.95	-1	4,411	-0.02%
2023/10/03	1	45.00	1	45.15	45.00	0	4,457	0.00%
2023/09/27	2	44.05	0	0.00	44.00	2	4,641	0.04%
2023/09/25	1	44.60	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	44.90	0	0.00	45.20	1	4,714	0.02%
2023/09/20	4	44.83	4	44.84	44.90	0	4,817	0.00%
2023/09/19	3	45.83	3	45.97	45.70	0	4,900	0.00%
2023/09/18	2	47.20	4	46.89	46.70	-2	4,853	-0.04%
2023/09/13	4	45.84	8	45.78	45.90	-4	4,749	-0.08%
2023/09/12	2	45.58	5	45.47	45.65	-3	4,776	-0.06%
2023/09/11	0	0.00	1	45.00	44.40	-1	4,792	-0.02%
2023/09/08	4	44.98	2	45.10	44.85	2	5,009	0.04%
2023/09/07	8	44.77	1.1	44.96	44.85	6.9	4,970	0.14%
2023/09/06	10	43.76	0.5	44.40	44.30	9.5	4,892	0.19%
2023/08/31	0	0.00	3	42.90	42.60	-3	4,871	-0.06%
2023/08/29	0	0.00	1	41.90	42.50	-1	4,909	-0.02%
2023/08/28	0	0.00	7	42.16	42.00	-7	4,910	-0.14%
2023/08/22	2	41.50	0	0.00	41.65	2	4,921	0.04%
2023/08/18	0	0.00	1.1	41.27	41.25	-1.1	4,893	-0.02%
2023/08/17	3	40.67	5	40.68	40.80	-2	4,877	-0.04%
2023/08/16	3	39.57	0	0.00	39.90	3	4,857	0.06%
2023/08/15	0	0.00	4	39.26	39.25	-4	4,833	-0.08%
2023/08/14	2	39.40	8	39.41	39.25	-6	4,827	-0.12%
2023/08/11	34	40.39	35	40.38	39.95	-1	4,795	-0.02%
2023/08/10	5.5	40.13	0	0.00	40.00	5.5	4,773	0.12%
2023/08/09	3	40.48	1	40.45	40.45	2	4,724	0.04%
2023/08/04	4	42.15	0	0.00	42.70	4	4,583	0.09%
2023/08/02	2	42.48	2	42.58	42.45	0	4,603	0.00%
2023/08/01	3	42.98	1	42.55	43.05	2	4,540	0.04%
2023/07/31	3	42.90	2	42.50	42.50	1	4,534	0.02%
2023/07/28	1.2	43.50	1	43.55	43.50	0.2	4,463	0.00%
2023/07/27	1	43.75	2	43.60	43.60	-1	4,464	-0.02%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/25	0	0.00	10	43.60	43.55	-10	4,430	-0.23%
2023/07/24	7	43.44	0	0.00	43.05	7	4,423	0.16%
2023/07/21	5	44.62	0	0.00	44.40	5	4,421	0.11%
2023/07/20	1.1	45.62	6	45.85	45.60	-4.9	4,426	-0.11%
2023/07/19	16	46.03	5	46.60	45.60	11	4,456	0.25%
2023/07/18	5	48.80	2	48.48	48.60	3	4,399	0.07%
2023/07/17	4	48.76	2	48.90	48.90	2	4,293	0.05%
2023/07/14	3	47.95	3	48.45	48.45	0	4,239	0.00%
2023/07/13	1	47.35	17	47.83	47.35	-16	4,166	-0.38%
2023/07/12	15	48.27	4	48.15	48.10	11	4,123	0.27%
2023/07/11	9	47.49	8	47.60	47.80	1	4,014	0.02%
2023/07/10	8	47.35	1	47.20	47.30	7	3,981	0.18%
2023/07/07	7.1	46.52	8	46.55	46.70	-0.9	3,963	-0.02%
2023/07/06	0.3	47.45	23	47.53	47.75	-22.7	3,922	-0.58%
2023/07/05	0	0.00	2.2	47.22	47.35	-2.2	3,870	-0.06%
2023/07/04	3	46.72	0	0.00	46.75	3	3,838	0.08%
2023/07/03	2	47.40	4	47.35	47.30	-2	3,841	-0.05%
2023/06/30	2	46.65	3	47.10	47.30	-1	3,822	-0.03%
2023/06/29	12	46.88	0	0.00	46.95	12	3,842	0.31%
2023/06/28	21	47.18	2	47.15	47.20	19	3,834	0.49%
2023/06/27	4	47.30	7	47.04	46.60	-3	3,836	-0.08%
2023/06/26	1.1	45.69	0	0.00	46.15	1.1	3,751	0.03%
2023/06/21	0	0.00	3	46.08	46.15	-3	3,831	-0.08%
2023/06/20	1	46.20	6	46.03	45.95	-5	3,980	-0.13%
2023/06/19	0	0.00	5	46.44	46.25	-5	4,117	-0.12%
2023/06/16	8	46.46	8	46.21	46.65	0	4,269	0.00%
2023/06/15	17	46.21	7	46.41	46.40	10	4,270	0.23%
2023/06/14	8	46.47	4.3	45.55	46.30	3.7	4,244	0.09%
2023/06/13	0	0.00	0	44.55	44.50	0	4,099	0.00%
2023/06/12	1.1	44.33	0	44.15	43.85	1.1	4,195	0.03%
2023/06/09	2	43.85	0	0.00	43.90	2	4,224	0.05%
2023/06/08	1	44.50	0	0.00	44.05	1	4,254	0.02%
2023/06/07	3	44.95	1	44.85	45.20	2	4,335	0.05%
2023/06/06	1	44.70	2	44.95	45.20	-1	4,371	-0.02%
2023/06/05	1	45.30	2	45.45	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	1	45.15	44.75	-1	4,433	-0.02%
2023/06/01	3	44.68	2	44.65	44.65	1	4,454	0.02%
2023/05/29	0	0.00	1	44.40	44.80	-1	4,461	-0.02%
2023/05/24	1	43.90	5	43.90	44.00	-4	4,492	-0.09%
2023/05/23	1	43.65	0.2	44.00	44.10	0.8	4,510	0.02%
2023/05/22	4	43.84	0	0.00	43.70	4	4,504	0.09%
2023/05/18	2	43.60	3	43.40	43.50	-1	4,597	-0.02%
2023/05/15	0	42.35	0	0.00	42.25	0	4,660	0.00%
2023/05/12	0	42.20	0	0.00	42.40	0	4,730	0.00%
2023/05/11	1	42.30	1	42.15	42.05	0	4,834	0.00%
2023/05/09	1.1	42.87	10	43.08	42.60	-8.9	4,975	-0.18%
2023/05/08	0.1	44.00	0	0.00	43.80	0.1	4,988	0.00%
2023/05/03	1.1	44.10	0	0.00	44.10	1.1	5,198	0.02%
2023/05/02	0	0.00	1	43.95	44.00	-1	5,268	-0.02%
2023/04/28	2	43.25	2	43.50	43.20	0	5,378	0.00%
2023/04/27	3	43.03	5	42.76	43.20	-2	5,360	-0.04%
2023/04/26	11	42.37	2	43.00	42.50	9	5,334	0.17%
2023/04/25	1	42.85	9	43.34	42.55	-8	5,320	-0.15%
2023/04/24	3.1	43.75	0	0.00	43.55	3.1	5,314	0.06%
2023/04/21	7	44.17	0	0.00	44.10	7	5,301	0.13%
2023/04/20	7	45.69	42	45.21	45.15	-35	5,273	-0.66%
2023/04/19	7	45.66	2	45.25	45.25	5	5,337	0.09%
2023/04/18	2	46.10	0	0.00	46.15	2	5,261	0.04%
2023/04/17	9	46.12	2	46.25	46.15	7	5,238	0.13%
2023/04/14	0	0.00	3	46.70	46.70	-3	5,182	-0.06%
2023/04/13	21	47.69	2	47.18	46.85	19	5,147	0.37%
2023/04/12	1	47.90	16	48.30	48.35	-15	5,035	-0.30%
2023/04/11	3	48.50	10	48.46	48.30	-7	4,993	-0.14%
2023/04/10	4	48.19	2	48.43	48.65	2	4,980	0.04%
2023/04/07	4	48.15	0	0.00	47.90	4	4,918	0.08%
2023/04/06	2	47.75	0	0.00	47.60	2	4,906	0.04%
2023/03/31	2	48.70	2	49.00	48.50	0	4,867	0.00%
2023/03/30	2	48.65	0	0.00	48.65	2	4,837	0.04%
2023/03/29	0	48.65	0.5	48.50	48.00	-0.5	4,819	-0.01%
2023/03/28	1	48.30	13	48.31	48.10	-12	4,807	-0.25%
2023/03/27	1	48.99	16	49.13	48.90	-15	4,706	-0.32%
2023/03/24	6	49.33	1	49.40	49.35	5	4,633	0.11%
2023/03/23	11	49.20	8	49.11	49.55	3	4,531	0.07%
2023/03/22	16	48.39	13.5	48.62	48.90	2.5	4,355	0.06%
2023/03/21	25	48.04	4	48.00	47.70	21	4,191	0.50%
2023/03/20	6	46.80	5	47.20	47.20	1	4,007	0.02%
2023/03/17	3	47.02	3	46.77	46.20	0	3,945	0.00%
2023/03/16	9	46.38	11	46.50	46.45	-2	3,860	-0.05%
2023/03/15	21	46.25	10	46.08	45.95	11	3,782	0.29%
2023/03/14	2	44.13	0.2	44.40	44.90	1.9	3,738	0.05%
2023/03/13	7	44.51	8	44.88	44.75	-1	3,733	-0.03%
2023/03/10	8.2	45.83	4	46.53	45.40	4.2	3,731	0.11%
2023/03/09	2	47.30	6	46.47	46.20	-4	3,782	-0.11%
2023/03/08	5	46.50	0.1	46.30	46.90	4.9	3,772	0.13%
2023/03/07	0	0.00	2	46.20	46.10	-2	3,742	-0.05%
2023/03/06	2	45.95	1	46.05	46.05	1	3,738	0.03%
2023/03/03	3	44.80	1.1	45.09	45.00	1.9	3,738	0.05%
2023/03/01	3	44.52	3	44.75	45.10	0	3,897	0.00%
2023/02/24	3	44.95	0	0.00	44.90	3	3,889	0.08%
2023/02/23	1.5	45.37	2	45.33	45.35	-0.5	3,899	-0.01%
2023/02/22	8	45.00	0	0.00	45.15	8	3,948	0.20%
2023/02/20	1	46.30	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	0.00	2	46.20	46.25	-2	4,126	-0.05%
2023/02/16	4	46.38	3	45.75	46.45	1	4,165	0.02%
2023/02/15	1	44.80	1	44.75	45.05	0	4,284	0.00%
2023/02/14	2	45.35	0	0.00	45.05	2	4,354	0.05%
2023/02/10	2	45.98	8	46.01	45.70	-6	4,528	-0.13%
2023/02/09	0	46.95	5	46.76	46.65	-5	4,594	-0.11%
2023/02/08	0	0.00	5	46.39	46.15	-5	4,578	-0.11%
2023/02/07	2	46.18	7	45.97	46.20	-5	4,562	-0.11%
2023/02/06	2	44.78	23	44.66	44.70	-21	4,616	-0.45%
2023/02/03	0.3	45.70	4	45.73	45.55	-3.7	4,610	-0.08%
2023/02/02	9	46.14	2	46.20	46.10	7	4,610	0.15%
2023/02/01	6	45.55	6	45.50	45.50	0	4,585	0.00%
2023/01/31	30.1	44.73	5	44.38	44.85	25.1	4,618	0.54%
2023/01/30	11	43.55	2	44.40	44.50	9	4,570	0.20%
2023/01/12	13	42.77	13	42.60	42.55	0	4,600	0.00%
2023/01/11	18	43.54	19	43.49	43.40	-1	4,613	-0.02%
2023/01/09	10	44.15	3	44.13	44.25	7	4,683	0.15%
2023/01/06	0	0.00	1	42.55	42.50	-1	4,652	-0.02%
2022/12/30	1	41.00	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	3	40.55	41.00	-3	5,014	-0.06%
2022/12/28	2	41.50	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.45	0	0.00	42.15	1	5,257	0.02%
2022/12/26	0	0.00	1	41.90	41.80	-1	5,361	-0.02%
2022/12/23	0	41.90	0	0.00	41.80	0	5,471	0.00%
2022/12/22	1	41.95	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	41.65	1	42.00	41.65	0	5,752	0.00%
2022/12/20	2	42.00	5	42.10	41.85	-3	6,069	-0.05%
2022/12/16	2	43.65	0	0.00	43.65	2	6,368	0.03%
2022/12/15	1	44.90	6	44.84	44.60	-5	6,395	-0.08%
2022/12/14	1	44.35	1	44.65	44.80	0	6,467	0.00%
2022/12/13	0	44.10	1	43.85	43.85	-1	6,483	-0.02%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	8	44.43	0	0.00	44.25	8	6,550	0.12%
2022/12/07	5	45.20	7	45.26	44.75	-2	6,595	-0.03%
2022/12/06	0	46.40	6	46.63	46.00	-6	6,609	-0.09%
2022/12/05	7	47.81	1	47.70	47.70	6	6,613	0.09%
2022/12/02	4	47.66	2	48.00	47.60	2	6,622	0.03%
2022/12/01	2	47.70	11	47.36	47.70	-9	6,644	-0.14%
2022/11/30	0	0.00	4	45.68	45.95	-4	6,594	-0.06%
2022/11/29	17	44.89	12	44.73	45.20	5	6,728	0.07%
2022/11/28	0	0.00	19	45.83	45.55	-19	6,740	-0.28%
2022/11/25	1	46.60	1	46.35	45.90	0	6,802	0.00%
2022/11/24	4	46.16	9	46.01	46.50	-5	6,820	-0.07%
2022/11/23	5	45.89	19	45.99	45.20	-14	6,795	-0.21%
2022/11/22	11	45.78	1	45.60	45.65	10	6,842	0.15%
2022/11/21	0	0.00	3	45.95	45.85	-3	7,128	-0.04%
2022/11/17	19	46.17	7	45.82	46.20	12	7,423	0.16%
2022/11/16	2	45.88	2	45.58	46.10	0	7,464	0.00%
2022/11/15	0	0.00	6	45.54	46.00	-6	7,430	-0.08%
2022/11/14	4	44.99	0	0.00	45.00	4	7,468	0.05%
2022/11/11	7	45.03	4	44.90	44.75	3	7,530	0.04%
2022/11/10	7	43.77	7	43.72	43.80	0	7,430	0.00%
2022/11/09	0	0.00	6	43.03	43.00	-6	7,527	-0.08%
2022/11/08	0	0.00	4	42.73	42.25	-4	7,570	-0.05%
2022/11/07	2	42.35	1	42.35	42.35	1	7,805	0.01%
2022/11/04	0	0.00	1	42.00	42.20	-1	8,032	-0.01%
2022/11/03	3	40.73	3	41.42	41.40	0	8,027	0.00%
2022/11/02	7	41.03	6	41.13	41.00	1	8,098	0.01%
2022/11/01	1	40.25	6	40.32	40.20	-5	8,034	-0.06%
2022/10/31	0	0.00	2	39.78	39.90	-2	8,129	-0.02%
2022/10/28	14	39.19	1	39.70	39.05	13	8,131	0.16%
2022/10/27	5	39.36	30	39.55	39.95	-25	8,121	-0.31%
2022/10/26	1	37.80	0	0.00	37.60	1	8,063	0.01%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/24	1	39.20	1	40.00	38.95	0	8,111	0.00%
2022/10/21	5	38.65	0	0.00	39.05	5	8,078	0.06%
2022/10/20	7	39.02	2	38.45	38.70	5	8,089	0.06%
2022/10/19	3	39.07	0	0.00	39.00	3	8,105	0.04%
2022/10/18	3	40.35	0	0.00	39.55	3	8,090	0.04%
2022/10/17	3	37.95	0	0.00	39.80	3	8,162	0.04%
2022/10/14	5	38.86	25	38.24	38.95	-20	8,231	-0.24%
2022/10/13	8	37.14	6	37.58	36.40	2	8,282	0.02%
2022/10/12	5	38.73	7	38.93	38.70	-2	8,242	-0.02%
2022/10/11	45	38.49	10	38.51	38.40	35	8,291	0.42%
2022/10/07	5	40.77	5	40.65	40.60	0	8,336	0.00%
2022/10/06	4	40.68	3	40.93	41.10	1	8,352	0.01%
2022/10/05	6	41.65	4.3	41.93	40.80	1.8	8,345	0.02%
2022/10/04	5	39.51	6	39.77	39.90	-1	8,311	-0.01%
2022/10/03	8	38.38	4	38.58	38.60	4	8,391	0.05%
2022/09/30	0	0.00	2	38.50	39.45	-2	8,407	-0.02%
2022/09/29	4	38.61	2	38.48	38.30	2	8,428	0.02%
2022/09/28	4	38.35	13	38.43	37.90	-9	8,439	-0.11%
2022/09/27	5	39.16	7	39.41	40.30	-2	8,331	-0.02%
2022/09/26	6	40.77	6	42.35	40.15	0	8,083	0.00%
2022/09/23	7	44.56	3	44.77	44.60	4	7,976	0.05%
2022/09/22	1	45.80	1	45.50	45.80	0	7,992	0.00%
2022/09/21	13	45.85	1	46.30	45.35	12	7,978	0.15%
2022/09/19	3	47.13	1	47.40	46.80	2	8,015	0.02%
2022/09/16	8	47.51	4.3	48.09	47.25	3.8	8,045	0.05%
2022/09/15	2	48.33	5	48.69	48.25	-3	8,114	-0.04%
2022/09/14	3	47.52	5	47.71	48.80	-2	8,186	-0.02%
2022/09/13	4	48.94	0	0.00	48.90	4	8,228	0.05%
2022/09/12	11	49.48	29	49.40	49.30	-18	8,309	-0.22%
2022/09/08	8	47.52	3	47.60	48.00	5	8,404	0.06%
2022/09/07	7.6	46.61	12	46.84	46.50	-4.4	8,480	-0.05%
2022/09/06	12	47.92	7	47.54	47.30	5	8,494	0.06%
2022/09/05	36	49.16	5	48.97	48.50	31	8,483	0.37%
2022/09/02	2	51.50	1	51.20	51.00	1	8,479	0.01%
2022/09/01	3	51.10	5	50.98	51.10	-2	8,484	-0.02%
2022/08/31	3	51.50	6	51.95	52.20	-3	8,464	-0.04%
2022/08/30	21	51.58	30	51.85	52.00	-9	8,477	-0.11%
2022/08/29	2	50.60	7	50.71	50.70	-5	8,441	-0.06%
2022/08/26	32.3	53.48	10	53.20	52.70	22.3	8,393	0.27%
2022/08/25	15	52.82	33	52.41	53.60	-18	8,176	-0.22%
2022/08/23	2	49.90	0	0.00	50.70	2	8,204	0.02%
2022/08/22	3	50.90	0	0.00	50.80	3	8,484	0.04%
2022/08/19	16	52.04	14.1	51.96	51.60	1.9	8,626	0.02%
2022/08/18	0	0.00	1	51.40	51.50	-1	8,886	-0.01%
2022/08/17	4.1	50.95	2	51.00	50.90	2.1	8,984	0.02%
2022/08/16	1	50.90	3	51.43	51.00	-2	9,064	-0.02%
2022/08/15	2	50.50	21	50.19	50.20	-19	8,954	-0.21%
2022/08/12	18	50.35	8	50.23	50.30	10	8,964	0.11%
2022/08/11	24	49.71	15	49.32	49.60	9	8,792	0.10%
2022/08/10	1	47.55	1	46.55	47.60	0	8,698	0.00%
2022/08/09	3	47.33	1	47.30	47.10	2	8,845	0.02%
2022/08/08	1	45.95	0	0.00	45.95	1	9,344	0.01%
2022/08/05	3	46.22	1	46.50	46.50	2	9,800	0.02%
2022/08/04	1	44.90	2	45.10	45.30	-1	9,801	-0.01%
2022/08/02	1	46.05	0	0.00	45.45	1	10,187	0.01%
2022/08/01	7	47.17	1	47.50	47.15	6	10,426	0.06%
2022/07/29	0	0.00	1	47.80	47.75	-1	10,543	-0.01%
2022/07/28	0	0.00	1	47.45	47.00	-1	10,780	-0.01%
2022/07/27	1	46.85	0	0.00	47.15	1	10,957	0.01%
2022/07/26	5	46.21	0	0.00	45.90	5	10,981	0.05%
2022/07/25	1	47.55	0	0.00	47.55	1	11,009	0.01%
2022/07/22	11	48.74	2	48.03	48.10	9	11,136	0.08%
2022/07/21	5	48.64	0	0.00	48.95	5	11,207	0.04%
2022/07/20	51	47.70	7	47.39	47.25	44	11,225	0.39%
2022/07/19	1	46.30	6	46.23	46.55	-5	11,345	-0.04%
2022/07/18	0	0.00	1	47.90	48.20	-1	11,402	-0.01%
2022/07/15	2	47.05	1	47.30	47.55	1	11,364	0.01%
2022/07/13	4	45.69	0	0.00	44.80	4	11,443	0.03%
2022/07/12	0	45.10	1.3	45.09	44.00	-1.3	11,600	-0.01%
2022/07/11	2	47.73	2	46.85	47.30	0	11,749	0.00%
2022/07/08	4	46.25	4	46.10	46.40	0	11,789	0.00%
2022/07/06	0	0.00	3	44.12	43.30	-3	12,100	-0.02%
2022/07/04	1	45.50	2	44.78	44.55	-1	12,364	-0.01%
2022/07/01	1	45.05	8	47.08	45.05	-7	12,365	-0.06%
2022/06/30	4	48.95	56	48.14	48.05	-52	12,273	-0.42%
2022/06/29	1	50.40	30	50.10	50.50	-29	12,324	-0.24%
2022/06/28	6	50.95	1	51.00	51.00	5	12,440	0.04%
2022/06/27	3	52.00	0	0.00	52.40	3	12,592	0.02%
2022/06/24	0	0.00	1	50.90	50.50	-1	12,776	-0.01%
2022/06/23	1	49.75	19	49.94	49.95	-18	13,229	-0.14%
2022/06/22	0	0.00	5	50.58	50.20	-5	14,000	-0.04%
2022/06/21	8	51.45	6	52.05	52.40	2	14,530	0.01%
2022/06/20	7	51.56	8	50.20	50.20	-1	14,839	-0.01%
2022/06/17	5.3	52.46	7	52.83	52.60	-1.7	14,885	-0.01%
2022/06/16	18	56.36	14	55.58	54.60	4	14,888	0.03%
2022/06/15	3	57.57	3	57.53	57.00	0	14,993	0.00%
2022/06/14	10	57.76	3	57.67	58.40	7	15,309	0.05%
2022/06/13	25.1	58.09	3	58.13	57.70	22.1	15,378	0.14%
2022/06/10	2	60.30	0	0.00	60.50	2	15,371	0.01%
2022/06/09	1	61.00	1	61.50	61.00	0	15,626	0.00%
2022/06/08	11	61.34	3	61.07	60.80	8	15,664	0.05%
2022/06/06	7	61.23	13	61.15	61.00	-6	16,035	-0.04%
2022/06/02	15	61.75	12	61.83	61.60	3	16,288	0.02%
2022/06/01	42	61.77	29	61.78	61.60	13	16,483	0.08%
2022/05/31	32.1	62.58	42.1	62.65	62.30	-10	16,488	-0.06%
2022/05/30	28	62.30	14	62.34	62.00	14	16,441	0.09%
2022/05/27	2	61.30	6	61.13	60.70	-4	16,268	-0.02%
2022/05/26	7	60.79	26	60.70	60.00	-19	16,175	-0.12%
2022/05/25	4	58.70	5	59.22	59.80	-1	15,883	-0.01%
2022/05/24	22	58.02	7	58.84	57.50	15	15,892	0.09%
2022/05/23	3	59.70	5	59.60	59.40	-2	15,785	-0.01%
2022/05/20	5	58.82	9	59.57	59.60	-4	15,830	-0.03%
2022/05/19	16	57.73	3	58.70	59.60	13	15,801	0.08%
2022/05/18	16	59.71	13	59.45	59.30	3	15,781	0.02%
2022/05/17	25	58.92	26	59.27	60.10	-1	15,738	-0.01%
2022/05/16	30	61.24	12	58.84	58.60	18	15,715	0.11%
2022/05/13	6	59.23	36	58.09	59.70	-30	15,340	-0.20%
2022/05/12	9	55.92	5	55.50	55.50	4	15,166	0.03%
2022/05/11	21	57.22	2	57.80	56.90	19	15,825	0.12%
2022/05/10	14.1	56.22	1	57.50	58.00	13.1	16,239	0.08%
2022/05/09	15	57.01	14.2	57.16	56.60	0.8	16,322	0.00%
2022/05/06	37	55.55	5	55.26	55.50	32	16,342	0.20%
2022/05/05	1.3	56.88	27.2	57.68	57.80	-25.9	16,717	-0.15%
2022/05/04	13	55.37	8	56.18	55.60	5	16,714	0.03%
2022/05/03	2	55.50	3	55.47	55.50	-1	16,822	-0.01%
2022/04/29	2.1	54.99	1	54.60	54.30	1.1	17,101	0.01%
2022/04/28	8	54.61	3	54.73	54.70	5	17,318	0.03%
2022/04/27	41	52.65	31	53.02	53.80	10	17,354	0.06%
2022/04/26	11	55.48	7	54.99	54.70	4	17,287	0.02%
2022/04/25	12.1	54.92	22	55.01	54.20	-9.9	17,357	-0.06%
2022/04/22	28	58.40	3	58.37	57.90	25	17,523	0.14%
2022/04/21	2	60.05	0	0.00	59.90	2	17,766	0.01%
2022/04/20	2	59.40	0	0.00	58.90	2	18,011	0.01%
2022/04/19	1	60.10	1	59.90	59.30	0	18,412	0.00%
2022/04/18	6	59.47	2	59.00	59.00	4	18,403	0.02%
2022/04/15	9	58.68	1	59.80	58.40	8	18,432	0.04%
2022/04/14	3	60.90	1	61.20	60.80	2	18,655	0.01%
2022/04/13	9	62.02	4	62.08	62.40	5	18,634	0.03%
2022/04/12	257	61.60	256	61.59	60.90	1	18,821	0.01%	大買/大賣/
2022/04/11	14	63.85	0	0.00	62.60	14	18,728	0.07%
2022/04/08	2	67.95	4	68.13	68.00	-2	18,893	-0.01%
2022/04/07	6	68.07	1	68.30	68.00	5	18,970	0.03%
2022/04/06	1	68.40	1	69.20	69.40	0	19,232	0.00%
2022/04/01	17	67.80	5	67.80	69.00	12	19,662	0.06%
2022/03/31	4	69.15	0	0.00	68.90	4	19,841	0.02%
2022/03/30	5	69.80	2	70.30	69.80	3	19,946	0.02%
2022/03/29	19	70.09	7	70.67	70.00	12	20,416	0.06%
2022/03/28	22	68.58	12	69.45	70.50	10	20,327	0.05%
2022/03/25	47.1	71.83	166.2	72.69	71.10	-119.1	20,092	-0.59%	大賣/鉅額交易
2022/03/24	186	76.88	49	76.30	76.30	137	19,374	0.71%	大買/鉅額交易
2022/03/23	30	78.67	25	78.72	79.00	5	19,064	0.03%
2022/03/22	2.1	76.85	6	76.75	77.20	-4	19,631	-0.02%
2022/03/21	3	75.93	7	76.22	75.80	-4	19,753	-0.02%
2022/03/18	2	75.05	3.1	75.34	75.30	-1.1	20,122	-0.01%
2022/03/17	34	74.20	43	74.41	74.90	-9	20,327	-0.04%
2022/03/16	4	70.43	5	71.70	70.40	-1	20,662	0.00%
2022/03/15	4	70.58	6	70.20	70.20	-2	21,408	-0.01%
2022/03/14	19	72.94	9	72.86	72.50	10	23,269	0.04%
2022/03/11	5	70.68	4	70.80	71.40	1	23,531	0.00%
2022/03/10	5	71.82	6.3	72.12	71.70	-1.3	24,096	-0.01%
2022/03/09	10	69.21	13	68.68	68.60	-3	24,579	-0.01%
2022/03/08	9	68.53	2	70.40	68.10	7	25,744	0.03%
2022/03/07	8	72.03	1	72.70	72.00	7	27,870	0.03%
2022/03/04	6	77.17	10	76.91	76.50	-4	30,560	-0.01%
2022/03/03	9	77.81	9	77.80	77.40	0	32,162	0.00%
2022/03/02	5	75.44	3	75.80	76.30	2	33,425	0.01%
2022/03/01	0	0.00	3	74.70	75.20	-3	35,505	-0.01%
2022/02/25	5	72.68	17	72.41	72.40	-12	37,159	-0.03%
2022/02/24	9	72.82	12	72.83	71.50	-3	37,706	-0.01%
2022/02/23	2	75.35	1	75.70	75.80	1	38,556	0.00%
2022/02/22	3	75.10	4	74.85	74.90	-1	38,753	0.00%
2022/02/21	5	77.60	0	0.00	77.30	5	38,827	0.01%
2022/02/18	7	77.44	2	77.40	78.30	5	39,120	0.01%
2022/02/17	5	77.04	5	78.14	77.00	0	39,815	0.00%
2022/02/16	19.1	78.47	16	78.41	78.10	3.1	39,830	0.01%
2022/02/15	3	79.27	3	78.00	77.80	0	40,095	0.00%
2022/02/14	46	78.12	1.2	78.28	77.80	44.8	40,215	0.11%
2022/02/11	46.2	79.81	34.6	79.86	79.70	11.6	40,771	0.03%
2022/02/10	24	77.14	24.1	77.42	78.10	-0.1	40,750	0.00%
2022/02/09	12	74.87	17	74.90	74.70	-5	40,664	-0.01%
2022/02/08	16.5	73.60	9	73.27	73.00	7.5	41,039	0.02%
2022/02/07	63	73.64	185	72.03	73.40	-122	40,868	-0.30%	大賣/鉅額交易
2022/01/26	5	75.36	11	75.57	76.80	-6	40,695	-0.01%
2022/01/25	17	75.74	16.1	75.81	75.40	1	41,051	0.00%
2022/01/24	2	73.85	9.1	74.79	75.30	-7.1	41,508	-0.02%
2022/01/21	16	75.25	0.2	73.90	73.10	15.8	41,929	0.04%
2022/01/20	3	76.50	6	77.30	77.60	-3	41,885	-0.01%
2022/01/19	12	77.17	1	77.00	77.10	11	41,826	0.03%
2022/01/18	5	79.66	8.1	79.51	78.60	-3.1	41,937	-0.01%
2022/01/17	6	79.53	15	79.03	79.30	-9	41,950	-0.02%
2022/01/14	8	78.06	3.1	77.81	78.10	4.9	42,033	0.01%
2022/01/13	5	79.92	13	80.05	79.60	-8	42,427	-0.02%
2022/01/12	8.2	79.83	7.1	80.20	78.20	1.1	42,420	0.00%
2022/01/11	13	79.69	0	0.00	78.30	13	42,167	0.03%
2022/01/10	66	79.90	50	79.97	80.00	16	42,243	0.04%
2022/01/07	62.6	81.86	74	78.60	78.50	-11.4	42,337	-0.03%
2022/01/06	10.1	81.83	9	82.23	82.90	1	41,989	0.00%
2022/01/05	49	82.72	4.1	83.65	82.50	44.9	42,144	0.11%
2022/01/04	9.3	85.40	4	85.75	85.50	5.3	42,220	0.01%
2022/01/03	76	86.60	53	86.17	84.80	23	42,114	0.05%
2021/12/30	4	85.62	7	85.33	85.50	-3	42,011	-0.01%
2021/12/29	27	85.64	46	85.09	85.00	-19	42,044	-0.05%
2021/12/28	7	85.30	15.1	85.53	84.20	-8.1	41,934	-0.02%
2021/12/27	12.1	84.38	10.2	84.35	84.70	1.9	41,756	0.00%
2021/12/24	3	83.37	3	83.40	82.50	0	41,692	0.00%
2021/12/23	15	83.77	19.1	83.85	83.20	-4.1	41,679	-0.01%
2021/12/22	5	81.30	36	81.03	81.00	-31	41,410	-0.07%
2021/12/21	15	81.13	11.3	81.39	81.20	3.7	41,428	0.01%
2021/12/20	2	81.50	2	82.50	82.20	0	41,361	0.00%
2021/12/17	34	82.94	28.2	82.39	82.40	5.8	41,536	0.01%
2021/12/16	29.5	84.77	46.2	84.75	84.50	-16.7	41,773	-0.04%
2021/12/15	18	81.56	12	81.80	81.80	6	41,044	0.01%
2021/12/14	14	81.49	11.1	80.99	81.60	2.9	41,013	0.01%
2021/12/13	24	83.53	9	83.40	82.80	15	40,747	0.04%
2021/12/10	54	85.40	44.1	85.97	84.90	9.9	40,474	0.02%
2021/12/09	48	87.60	39	85.08	84.60	9	39,901	0.02%
2021/12/08	71	88.00	89	88.09	88.40	-18	39,235	-0.05%
2021/12/07	140.1	83.61	144	84.07	84.30	-3.9	37,600	-0.01%	大買/大賣/
2021/12/06	54.2	84.01	155.2	84.76	83.30	-101	37,365	-0.27%	大賣/鉅額交易
2021/12/03	23	85.68	26	86.16	86.50	-3	37,287	-0.01%
2021/12/02	70	86.34	59	85.63	85.40	11	37,252	0.03%
2021/12/01	85.1	85.28	81	86.23	86.70	4.1	36,316	0.01%
2021/11/30	211	86.00	149.8	83.96	81.80	61.2	34,565	0.18%	大買/大賣/
2021/11/29	65	79.32	64.2	81.46	84.90	0.8	32,731	0.00%
2021/11/26	49.5	78.24	39.6	77.49	77.20	9.9	31,324	0.03%
2021/11/25	120	77.29	143	77.22	79.70	-23	30,253	-0.08%	大買/大賣/
2021/11/24	35	75.77	168.6	76.12	76.40	-133.6	28,302	-0.47%	大賣/鉅額交易
2021/11/23	18	70.49	6.3	70.44	69.50	11.7	27,223	0.04%
2021/11/22	26.4	69.38	66.5	69.78	71.20	-40.1	27,501	-0.15%
2021/11/19	40	68.37	26	67.92	67.30	14	27,702	0.05%
2021/11/18	15	68.15	6	68.73	67.70	9	27,758	0.03%
2021/11/17	18	68.65	20	69.09	68.90	-2	27,904	-0.01%
2021/11/16	18	69.30	34	69.84	68.20	-16	27,849	-0.06%
2021/11/15	6	67.30	31	67.69	67.40	-25	27,355	-0.09%
2021/11/12	30	68.46	11	67.71	66.80	19	27,411	0.07%
2021/11/11	12	68.61	7	68.73	68.60	5	27,191	0.02%
2021/11/10	42	69.42	51.2	69.62	69.60	-9.2	27,049	-0.03%
2021/11/09	20	68.79	34.1	68.63	68.30	-14.1	26,377	-0.05%
2021/11/08	16	67.76	21.1	68.05	66.60	-5.1	25,834	-0.02%
2021/11/05	13	66.63	17	67.15	66.30	-4	25,599	-0.02%
2021/11/04	10	64.70	1	65.20	64.70	9	25,211	0.04%
2021/11/03	8	64.43	4.1	64.33	64.10	3.9	25,388	0.02%
2021/11/02	14	65.47	14	66.34	65.50	0	25,396	0.00%
2021/11/01	48	67.01	29	67.67	68.00	19	25,138	0.08%
2021/10/29	52	64.06	50	64.51	64.20	2	24,825	0.01%
2021/10/28	9	62.14	14	63.13	61.60	-5	24,286	-0.02%
2021/10/27	17	61.99	4	62.00	62.10	13	24,335	0.05%
2021/10/26	49	61.84	14	61.70	61.20	35	24,811	0.14%
2021/10/25	6	61.08	13	61.26	61.60	-7	25,087	-0.03%
2021/10/22	19	62.25	7	61.94	62.00	12	25,756	0.05%
2021/10/21	10	60.16	53	62.57	60.50	-43	26,940	-0.16%
2021/10/20	37	58.54	19	58.44	58.30	18	27,151	0.07%
2021/10/19	8	57.73	11	57.37	57.10	-3	27,572	-0.01%
2021/10/18	4	57.65	37	57.09	56.80	-33	28,329	-0.12%
2021/10/15	38.9	58.54	41	58.49	58.80	-2.1	28,865	-0.01%
2021/10/14	3	55.07	2	56.00	55.10	1	29,007	0.00%
2021/10/13	14	56.29	6	56.27	54.90	8	29,386	0.03%
2021/10/12	36	58.34	18	58.09	57.70	18	29,393	0.06%
2021/10/08	6	60.78	7	61.43	61.30	-1	29,452	0.00%
2021/10/07	8	61.19	16	61.68	62.10	-8	29,875	-0.03%
2021/10/06	11	59.16	10	58.52	58.50	1	31,380	0.00%
2021/10/05	8	59.74	8	58.78	60.40	0	32,249	0.00%
2021/10/04	11	59.87	7	59.04	58.20	4	32,428	0.01%
2021/10/01	14	60.82	4	60.30	60.50	10	33,205	0.03%
2021/09/30	30	62.79	7	63.53	63.60	23	34,625	0.07%
2021/09/29	33	64.25	18	64.52	63.20	15	34,630	0.04%
2021/09/28	23	67.46	3	67.53	67.10	20	34,636	0.06%
2021/09/27	4	68.55	6	68.47	68.10	-2	34,805	-0.01%
2021/09/24	44	70.13	23	70.03	69.00	21	35,209	0.06%
2021/09/23	61	70.58	10	70.49	69.60	51	35,387	0.14%
2021/09/22	6	68.77	8	69.43	69.30	-2	35,842	-0.01%
2021/09/17	6	68.13	10	69.00	69.40	-4	36,073	-0.01%
2021/09/16	9	68.96	8	69.00	69.00	1	36,748	0.00%
2021/09/15	1	67.90	5	67.52	67.10	-4	37,667	-0.01%
2021/09/14	5	68.50	3	68.10	68.10	2	39,322	0.01%
2021/09/13	6	68.52	0	0.00	68.30	6	40,604	0.01%
2021/09/10	22	68.40	45	68.21	69.30	-23	41,229	-0.06%
2021/09/09	29	66.63	26	66.71	67.00	3	43,160	0.01%
2021/09/08	21	65.57	9.6	66.18	65.00	11.4	43,523	0.03%
2021/09/07	58	69.61	46	69.14	68.60	12	43,238	0.03%
2021/09/06	10	70.91	5.1	70.85	70.60	4.9	42,950	0.01%
2021/09/03	24.1	71.34	39	70.75	72.00	-14.9	42,853	-0.03%
2021/09/02	150	71.12	142	72.31	68.80	8	43,072	0.02%	大買/大賣/
2021/09/01	14	69.91	15	70.15	70.70	-1	42,978	0.00%
2021/08/31	4	70.08	15	70.12	70.40	-11	43,744	-0.03%
2021/08/30	18	70.00	22	69.55	69.60	-4	43,580	-0.01%
2021/08/27	44	69.75	22.3	69.88	68.70	21.7	43,718	0.05%
2021/08/26	27.1	69.58	29	69.59	70.20	-1.9	43,464	0.00%
2021/08/25	65.2	68.48	75	68.26	68.70	-9.8	42,798	-0.02%
2021/08/24	26	65.03	9.1	66.08	64.60	16.9	41,825	0.04%
2021/08/23	16.1	64.85	27	64.78	64.90	-10.9	41,991	-0.03%
2021/08/20	4	61.33	9	62.22	62.00	-5	42,002	-0.01%
2021/08/19	6	61.08	8	61.74	60.00	-2	42,029	0.00%
2021/08/18	6	59.97	7	57.81	60.30	-1	42,809	0.00%
2021/08/17	7	59.03	1	59.20	56.00	6	42,930	0.01%
2021/08/16	4	60.20	2	60.55	59.20	2	42,830	0.00%
2021/08/13	12	60.90	5	60.32	59.80	7	42,736	0.02%
2021/08/12	13	62.93	10.1	62.89	63.00	2.9	42,761	0.01%
2021/08/11	15	62.87	5	63.06	63.00	10	42,854	0.02%
2021/08/10	95.1	64.05	19	63.05	62.70	76.1	42,903	0.18%
2021/08/09	70	67.31	14	66.70	65.50	56	43,104	0.13%
2021/08/06	5	69.82	16	70.91	69.30	-11	43,250	-0.03%
2021/08/05	8	71.76	21	71.44	71.60	-13	43,441	-0.03%
2021/08/04	22	70.65	35.2	70.78	69.70	-13.2	43,842	-0.03%
2021/08/03	19.2	69.49	13	69.18	69.00	6.2	43,935	0.01%
2021/08/02	29	68.91	7	69.16	68.70	22	44,212	0.05%
2021/07/30	27	71.24	22	72.07	69.80	5	44,358	0.01%
2021/07/29	28	69.63	42	68.93	71.80	-14	44,148	-0.03%
2021/07/28	111	66.37	81.6	67.11	67.60	29.4	44,340	0.07%	大買/
2021/07/27	89	73.56	67.4	73.66	71.70	21.6	44,608	0.05%
2021/07/26	34	70.09	142	69.75	71.20	-108	43,726	-0.25%	大賣/鉅額交易
2021/07/23	128	67.98	107.1	70.84	67.90	20.9	43,313	0.05%	大買/大賣/
2021/07/22	116.1	69.44	117.7	70.19	69.30	-1.6	43,250	0.00%	大買/大賣/
2021/07/21	42.2	67.23	66	67.46	66.40	-23.8	43,084	-0.06%
2021/07/20	78	65.83	99	66.33	65.10	-21	44,059	-0.05%
2021/07/19	40	67.02	73	67.03	67.10	-33	45,994	-0.07%
2021/07/16	24	64.84	20	65.54	65.10	4	47,289	0.01%
2021/07/15	48	65.26	40	65.51	65.50	8	50,274	0.02%
2021/07/14	94	66.46	92.5	67.44	66.50	1.5	51,027	0.00%
2021/07/13	146.5	68.47	60.3	68.86	67.10	86.2	50,995	0.17%	大買/
2021/07/12	58.3	66.10	63	66.43	67.70	-4.7	49,305	-0.01%
2021/07/09	13	63.95	2	64.37	63.90	11	48,631	0.02%
2021/07/08	46.7	64.90	25.2	64.82	64.20	21.5	49,415	0.04%
2021/07/07	12.6	63.93	53	64.02	65.70	-40.4	49,823	-0.08%
2021/07/06	12	61.06	7	61.06	60.70	5	49,067	0.01%
2021/07/05	21	62.03	33	62.25	62.00	-12	50,883	-0.02%
2021/07/02	13	60.44	17	61.02	61.30	-4	51,926	-0.01%
2021/07/01	34	59.26	40	59.61	58.80	-6	52,148	-0.01%
2021/06/30	24	61.88	6	62.68	61.10	18	51,772	0.03%
2021/06/29	29	62.76	29	62.86	62.00	0	51,477	0.00%
2021/06/28	14.5	61.42	22	61.17	61.00	-7.5	50,641	-0.01%
2021/06/25	84	62.87	46	60.97	60.90	38	50,287	0.08%
2021/06/24	46	63.01	33	62.86	62.80	13	49,465	0.03%
2021/06/23	34	62.16	97	62.21	64.50	-63	48,366	-0.13%
2021/06/22	42	60.32	43.6	60.76	59.60	-1.6	46,598	0.00%
2021/06/21	22	58.54	38	58.85	59.20	-16	45,198	-0.04%
2021/06/18	111.6	58.90	149	59.68	58.00	-37.4	44,400	-0.08%	大買/大賣/
2021/06/17	3	54.93	36	55.84	56.50	-33	42,212	-0.08%
2021/06/16	30	54.51	19	53.54	53.20	11	41,615	0.03%
2021/06/15	30	54.24	34	54.45	54.50	-4	41,494	-0.01%
2021/06/11	18	54.33	19	54.19	53.70	-1	41,405	0.00%
2021/06/10	30	55.39	26	56.08	55.10	4	41,386	0.01%
2021/06/09	27	54.62	26	55.37	54.50	1	40,538	0.00%
2021/06/08	27	54.44	24	54.27	53.40	3	39,603	0.01%
2021/06/07	9	51.50	18	51.94	52.30	-9	38,610	-0.02%
2021/06/04	22	52.37	17	52.74	51.50	5	38,533	0.01%
2021/06/03	4	51.98	18	52.57	52.70	-14	38,248	-0.04%
2021/06/02	3	51.33	18	50.64	50.70	-15	37,984	-0.04%
2021/06/01	28	51.90	2	52.35	51.60	26	37,889	0.07%
2021/05/28	12	51.53	13	51.08	50.80	-1	37,541	0.00%
2021/05/27	3	49.00	6	50.29	50.00	-3	37,595	-0.01%
2021/05/26	54	50.66	23	50.32	49.65	31	38,069	0.08%
2021/05/25	9	47.52	15	48.32	49.35	-6	37,991	-0.02%
2021/05/24	12	44.73	38	44.01	44.90	-26	37,818	-0.07%
2021/05/21	11	43.93	1.2	44.06	44.10	9.8	37,958	0.03%
2021/05/20	6	43.79	0	0.00	42.90	6	38,330	0.02%
2021/05/19	27	44.80	27	44.66	45.55	0	38,318	0.00%
2021/05/18	7	44.19	14	44.75	45.15	-7	38,251	-0.02%
2021/05/17	18	42.59	43	41.84	41.35	-25	38,136	-0.07%
2021/05/14	14	45.43	21	45.34	44.45	-7	37,652	-0.02%
2021/05/13	12	45.99	7	45.82	46.10	5	37,223	0.01%
2021/05/12	44	47.30	95	45.92	45.20	-51	36,716	-0.14%
2021/05/11	50	48.82	22	49.16	48.10	28	35,969	0.08%
2021/05/10	15	52.29	6	51.63	51.50	9	35,516	0.03%
2021/05/07	25	53.43	23	53.29	54.70	2	35,156	0.01%
2021/05/06	12	52.36	12	52.12	51.20	0	34,824	0.00%
2021/05/05	24	53.68	20	54.24	51.80	4	34,990	0.01%
2021/05/04	36	54.58	29	54.57	55.20	7	34,372	0.02%
2021/05/03	30	56.98	19	56.56	54.90	11	33,362	0.03%
2021/04/29	35	57.43	111	58.01	58.00	-76	32,885	-0.23%	大賣/
2021/04/28	52	57.21	26	57.53	56.90	26	32,626	0.08%
2021/04/27	30	56.81	91	56.60	56.10	-61	32,409	-0.19%
2021/04/26	138	59.99	4,152	60.98	58.80	-4,014	31,778	-12.63%	大買/大賣/鉅額交易
2021/04/23	5,842	58.27	1,811	58.27	58.30	4,031	30,344	13.28%	大買/大賣/鉅額交易
2021/04/22	190	55.53	98.3	56.17	53.00	91.7	29,151	0.31%	大買/
2021/04/21	149	56.71	76.2	57.16	56.40	72.8	27,746	0.26%	大買/
2021/04/20	17	50.78	62.7	52.24	52.90	-45.7	24,892	-0.18%
2021/04/19	25	48.51	26	47.49	48.15	-1	23,884	0.00%
2021/04/16	4	46.49	8	46.26	46.15	-4	23,470	-0.02%
2021/04/15	17	46.79	13	46.37	46.50	4	23,342	0.02%
2021/04/14	49.1	46.16	32	45.47	46.55	17.1	23,124	0.07%
2021/04/13	40	50.17	158	50.17	48.20	-118	22,165	-0.53%	大賣/鉅額交易
2021/04/12	19	49.49	30.5	49.42	48.60	-11.5	20,842	-0.06%
2021/04/09	155.5	49.99	164	49.01	48.55	-8.5	20,153	-0.04%	大買/大賣/
2021/04/08	73	46.43	54	46.81	48.00	19	18,280	0.10%
2021/04/07	11	43.59	39	43.37	43.65	-28	17,193	-0.16%
2021/04/06	3	41.90	4	41.65	42.45	-1	17,560	-0.01%
2021/04/01	6	41.67	11	41.69	41.75	-5	17,712	-0.03%
2021/03/31	4	41.89	5	41.92	42.20	-1	17,669	-0.01%
2021/03/30	7	41.32	0	0.00	41.25	7	17,764	0.04%
2021/03/29	6	41.41	5	41.49	41.60	1	18,033	0.01%
2021/03/26	11	41.00	23	41.05	41.15	-12	18,784	-0.06%
2021/03/24	6	41.06	0	0.00	41.00	6	19,006	0.03%
2021/03/23	24	41.91	6	41.49	41.15	18	19,321	0.09%
2021/03/22	8	41.73	6	41.31	41.60	2	19,501	0.01%
2021/03/19	10	41.51	0	0.00	41.55	10	19,841	0.05%
2021/03/18	4	42.45	2	42.95	42.20	2	20,037	0.01%
2021/03/17	15	43.37	17	43.09	43.00	-2	20,750	-0.01%
2021/03/16	14	42.71	16	42.75	43.30	-2	21,165	-0.01%
2021/03/15	1	41.55	1	41.50	41.55	0	23,087	0.00%
2021/03/12	0	0.00	3	41.05	41.25	-3	24,180	-0.01%
2021/03/11	2	41.00	1	40.90	41.15	1	25,079	0.00%
2021/03/10	3	40.35	6	40.59	40.30	-3	27,227	-0.01%
2021/03/09	2	40.90	1	41.40	40.80	1	28,202	0.00%
2021/03/08	4	41.99	2	42.35	41.60	2	28,620	0.01%
2021/03/05	9	41.44	0	0.00	40.85	9	29,173	0.03%
2021/03/04	1	42.45	1	42.25	42.00	0	29,757	0.00%
2021/03/03	10	42.16	9	43.06	42.45	1	29,771	0.00%
2021/03/02	7	44.93	101	45.77	43.20	-94	29,757	-0.32%	大賣/
2021/02/26	106	45.73	40	45.41	44.80	66	29,441	0.22%	大買/
2021/02/25	134	45.98	142	45.59	46.50	-8	28,947	-0.03%	大買/大賣/
2021/02/24	13	43.40	8	44.03	42.90	5	28,334	0.02%
2021/02/23	15	43.82	17.5	43.79	43.40	-2.5	28,170	-0.01%
2021/02/22	24.5	43.71	28	43.64	43.50	-3.5	27,996	-0.01%
2021/02/19	6	42.76	18	43.06	43.25	-12	27,507	-0.04%
2021/02/18	20	42.08	9	42.17	42.45	11	27,405	0.04%
2021/02/17	13	40.85	5	40.77	40.90	8	27,170	0.03%
2021/02/05	7	38.77	1	38.60	38.65	6	26,937	0.02%
2021/02/04	2	39.00	3	39.07	38.95	-1	26,891	0.00%
2021/02/03	2	39.90	0	0.00	39.40	2	26,883	0.01%
2021/02/02	3	39.60	3	39.70	39.70	0	26,830	0.00%
2021/02/01	11	39.26	10	38.93	39.00	1	26,794	0.00%
2021/01/29	3	40.43	13	40.17	40.00	-10	26,700	-0.04%
2021/01/28	3	40.92	9	41.06	41.00	-6	26,567	-0.02%
2021/01/27	61	41.70	41	41.75	41.45	20	26,466	0.08%
2021/01/26	2	40.33	7	39.89	40.20	-5	25,920	-0.02%
2021/01/25	16	40.28	5	40.36	40.40	11	25,874	0.04%
2021/01/22	5	39.92	9	40.13	40.45	-4	25,767	-0.02%
2021/01/21	20	38.35	3	39.50	38.35	17	25,526	0.07%
2021/01/20	25	40.32	8	40.34	39.20	17	25,271	0.07%
2021/01/19	15	43.23	22	43.28	42.95	-7	24,844	-0.03%
2021/01/18	15	42.83	22	42.95	43.45	-7	24,675	-0.03%
2021/01/15	54	44.16	76	44.49	43.85	-22	24,390	-0.09%
2021/01/14	28	43.82	36	43.61	43.35	-8	23,214	-0.03%
2021/01/13	42	43.04	47.2	43.14	43.20	-5.2	22,781	-0.02%
2021/01/12	108	41.96	13	41.75	41.90	95	22,334	0.43%	大買/
2021/01/11	8	42.50	2	42.95	42.95	6	22,159	0.03%
2021/01/08	2	42.15	1.1	42.00	42.00	0.9	22,102	0.00%
2021/01/07	20	42.53	26	42.16	42.00	-6	22,321	-0.03%
2021/01/06	5	41.44	9	41.17	41.55	-4	22,178	-0.02%
2021/01/05	0	0.00	2	42.15	42.25	-2	21,936	-0.01%
2021/01/04	5	42.31	22	42.10	41.80	-17	21,825	-0.08%
2020/12/31	20	43.04	9	43.54	42.80	11	21,588	0.05%
2020/12/30	9	44.01	40.4	43.93	43.65	-31.4	21,398	-0.15%
2020/12/29	22	44.19	51	44.01	43.90	-29	21,047	-0.14%
2020/12/28	17	42.05	10	41.61	42.65	7	20,134	0.03%
2020/12/25	6	42.30	18	41.92	41.70	-12	19,751	-0.06%
2020/12/24	23	42.12	9	42.53	42.20	14	19,574	0.07%
2020/12/23	23	42.58	6	42.83	42.60	17	19,383	0.09%
2020/12/22	29	42.88	20	43.39	41.80	9	19,094	0.05%
2020/12/21	10	41.23	5	41.15	41.50	5	18,269	0.03%
2020/12/18	16	41.25	3	41.23	41.10	13	18,105	0.07%
2020/12/17	18	41.36	46	41.22	41.10	-28	17,956	-0.16%
2020/12/16	21	42.61	16	42.62	42.50	5	17,643	0.03%
2020/12/15	15	41.70	6	42.05	41.60	9	17,424	0.05%
2020/12/14	11	43.74	72	43.45	43.40	-61	17,103	-0.36%
2020/12/11	45	43.90	39	44.94	44.25	6	16,861	0.04%
2020/12/10	55	44.96	21	44.66	44.05	34	15,993	0.21%
2020/12/09	162	46.96	117	47.03	45.70	45	15,207	0.30%	大買/大賣/
2020/12/08	33	44.95	98.4	44.66	45.70	-65.4	13,020	-0.50%
2020/12/07	71	43.37	32	43.77	43.05	39	11,934	0.33%
2020/12/04	112	43.26	196.8	43.73	44.30	-84.8	11,044	-0.77%	大買/大賣/
2020/12/03	8	41.98	51	41.60	42.55	-43	8,896	-0.48%
2020/12/02	16	39.17	23	39.20	38.70	-7	8,094	-0.09%
2020/12/01	12	38.53	18	38.96	38.70	-6	7,662	-0.08%
2020/11/30	41	38.41	42	38.37	37.75	-1	7,067	-0.01%
2020/11/27	4	36.09	9	36.13	36.20	-5	6,504	-0.08%
2020/11/26	13	36.27	2	36.50	36.25	11	6,560	0.17%
2020/11/25	7	35.36	3	35.63	35.25	4	6,471	0.06%
2020/11/24	111	35.60	29	36.01	35.40	82	6,440	1.27%	大買/
2020/11/23	55	35.45	21.4	35.57	35.95	33.6	6,216	0.54%
2020/11/20	15	34.29	4	34.29	34.35	11	5,793	0.19%
2020/11/19	3	34.00	10	34.06	33.85	-7	5,733	-0.12%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	6	33.45	5	33.98	33.50	1	5,675	0.02%
2020/11/16	21	33.05	25	33.09	33.15	-4	5,760	-0.07%
2020/11/12	3	32.85	0	0.00	32.55	3	6,027	0.05%
2020/11/11	1	32.85	0	0.00	32.85	1	6,233	0.02%
2020/11/10	0	0.00	1	32.55	32.55	-1	6,234	-0.02%
2020/11/09	0	0.00	1	32.55	32.55	-1	6,280	-0.02%
2020/11/05	2	32.85	0	0.00	32.70	2	6,374	0.03%
2020/11/04	3	32.63	5	32.77	32.60	-2	6,454	-0.03%
2020/11/03	18	32.83	1	32.70	32.90	17	6,647	0.26%
2020/11/02	3	32.38	5	32.46	32.50	-2	6,846	-0.03%
2020/10/30	4	32.05	0	0.00	31.65	4	6,946	0.06%
2020/10/29	13	32.07	19	32.20	32.35	-6	7,069	-0.08%
2020/10/28	3	33.07	4	32.95	32.85	-1	7,182	-0.01%
2020/10/27	7	33.39	0	0.00	33.40	7	7,980	0.09%
2020/10/26	2	33.58	4	33.74	33.55	-2	8,108	-0.02%
2020/10/23	8	33.98	0	0.00	33.90	8	8,170	0.10%
2020/10/21	0	0.00	4	34.30	34.00	-4	8,799	-0.05%
2020/10/20	0	0.00	1	34.15	34.10	-1	8,904	-0.01%
2020/10/16	15	34.80	21	34.62	34.50	-6	8,991	-0.07%
2020/10/15	38	35.64	27	35.65	35.60	11	8,927	0.12%
2020/10/14	3	34.00	3	34.17	34.25	0	8,613	0.00%
2020/10/13	0	0.00	39	33.30	33.45	-39	8,718	-0.45%
2020/10/12	5	33.93	10	33.65	33.50	-5	8,986	-0.06%
2020/10/07	4	34.30	1	34.35	34.40	3	9,079	0.03%
2020/10/06	3	34.50	0	0.00	34.25	3	9,169	0.03%
2020/09/29	0	0.00	1	33.80	33.75	-1	9,617	-0.01%
2020/09/28	18	34.30	1	34.00	33.90	17	9,959	0.17%
2020/09/25	3	32.58	1	32.70	33.25	2	10,610	0.02%
2020/09/24	2	33.70	0	0.00	33.35	2	11,107	0.02%
2020/09/23	1	34.55	0	0.00	34.55	1	11,120	0.01%
2020/09/22	0	0.00	1	34.55	34.55	-1	11,169	-0.01%
2020/09/21	3	35.00	0	0.00	34.90	3	11,158	0.03%
2020/09/18	0	0.00	2	35.83	35.75	-2	11,133	-0.02%
2020/09/17	4	35.95	1	35.95	36.10	3	11,111	0.03%
2020/09/16	10	35.65	5	35.65	35.45	5	10,976	0.05%
2020/09/14	5	35.15	103	35.20	35.10	-98	11,011	-0.89%	大賣/
2020/09/10	2	35.90	9	35.80	35.45	-7	11,042	-0.06%
2020/09/09	0	0.00	4	35.21	35.90	-4	11,088	-0.04%
2020/09/08	9	35.28	5	35.23	35.25	4	11,062	0.04%
2020/09/07	7	36.56	11	36.90	35.50	-4	11,222	-0.04%
2020/09/04	2	35.73	10	35.85	36.00	-8	10,950	-0.07%
2020/09/03	1	35.50	1	35.60	35.35	0	10,853	0.00%
2020/09/02	21	35.03	8	35.71	35.60	13	10,878	0.12%
2020/09/01	8	34.90	7	34.89	34.85	1	11,131	0.01%
2020/08/31	0	0.00	12	34.85	34.80	-12	10,967	-0.11%
2020/08/28	7	34.31	3	34.55	34.40	4	10,840	0.04%
2020/08/27	5	34.93	0	0.00	35.15	5	10,857	0.05%
2020/08/26	0	0.00	1	33.90	33.90	-1	10,986	-0.01%
2020/08/25	5	33.65	1	33.65	33.60	4	11,005	0.04%
2020/08/24	1	33.65	4	33.43	33.45	-3	11,001	-0.03%
2020/08/21	0	0.00	7	33.76	33.65	-7	11,014	-0.06%
2020/08/20	32	33.20	32	33.03	33.00	0	11,012	0.00%
2020/08/19	16	35.98	1	36.50	35.65	15	10,851	0.14%
2020/08/18	2	36.50	8	37.03	36.45	-6	10,844	-0.06%
2020/08/17	14	36.91	15	36.58	36.85	-1	10,705	-0.01%
2020/08/14	8	35.25	1	35.45	35.40	7	10,541	0.07%
2020/08/13	8	35.64	6	36.00	35.20	2	10,583	0.02%
2020/08/12	3	35.37	1	35.50	35.55	2	10,578	0.02%
2020/08/11	11	35.68	5	35.66	35.40	6	10,619	0.06%
2020/08/10	14	35.39	0	0.00	35.20	14	10,633	0.13%
2020/08/07	5	36.03	1	35.80	35.75	4	10,730	0.04%
2020/08/06	2	37.18	10	36.90	37.45	-8	10,749	-0.07%
2020/08/05	5	37.07	11	37.14	36.90	-6	10,688	-0.06%
2020/08/04	2	37.10	5	37.40	37.10	-3	10,597	-0.03%
2020/08/03	15	36.73	3	36.90	36.85	12	10,564	0.11%
2020/07/31	30	37.30	64	37.15	37.15	-34	10,441	-0.33%
2020/07/30	3	35.88	7	35.99	36.35	-4	9,654	-0.04%
2020/07/29	1	35.50	2	35.68	35.50	-1	9,631	-0.01%
2020/07/28	58	36.02	22	36.40	35.65	36	9,736	0.37%
2020/07/27	15	35.05	9	35.12	35.25	6	9,497	0.06%
2020/07/24	0	0.00	4	35.03	34.25	-4	9,370	-0.04%
2020/07/23	11	35.42	12	35.40	34.85	-1	9,367	-0.01%
2020/07/22	2	35.05	1	35.00	35.05	1	9,487	0.01%
2020/07/21	0	0.00	11	35.05	34.85	-11	9,454	-0.12%
2020/07/20	1	34.35	2	34.70	34.50	-1	9,423	-0.01%
2020/07/17	11	34.82	4	35.35	34.85	7	9,443	0.07%
2020/07/16	15	34.93	6	35.32	35.60	9	9,483	0.09%
2020/07/15	2	33.60	6	33.90	34.20	-4	9,227	-0.04%
2020/07/14	3	33.73	0	0.00	33.50	3	9,231	0.03%
2020/07/13	0	34.30	1	34.20	34.30	-1	9,247	-0.01%
2020/07/10	1	35.60	24	35.97	35.55	-23	9,270	-0.25%
2020/07/09	15	36.91	8	37.23	36.70	7	9,162	0.08%
2020/07/08	19	37.31	6	37.37	37.20	13	9,011	0.14%
2020/07/07	22	37.10	6	37.54	37.00	16	8,909	0.18%
2020/07/06	34	38.76	16	38.71	38.55	18	8,697	0.21%
2020/07/03	20	35.33	12	35.53	36.45	8	8,188	0.10%
2020/07/02	4	34.24	1	34.15	34.20	3	7,697	0.04%
2020/06/30	0	0.00	3	33.45	33.40	-3	7,723	-0.04%
2020/06/29	1	33.20	0	0.00	33.00	1	7,759	0.01%
2020/06/19	1	33.75	1	33.85	33.60	0	8,082	0.00%
2020/06/17	1	33.60	1	33.55	33.75	0	8,047	0.00%
2020/06/16	8	34.23	2	34.10	33.95	6	8,149	0.07%
2020/06/15	0	0.00	2	33.40	33.30	-2	8,200	-0.02%
2020/06/12	7	33.48	11	33.20	34.15	-4	8,265	-0.05%
2020/06/11	3	32.88	1	32.75	32.75	2	8,149	0.02%
2020/06/10	0	0.00	4	33.88	33.70	-4	8,183	-0.05%
2020/06/09	3	34.12	15	34.14	33.90	-12	8,370	-0.14%
2020/06/08	25	35.17	17	35.19	34.85	8	8,405	0.10%
2020/06/05	1	33.95	33	33.95	33.90	-32	8,023	-0.40%
2020/06/04	1	34.10	12	33.88	33.60	-11	8,147	-0.14%
2020/06/03	52	34.18	8	34.20	34.15	44	8,189	0.54%
2020/06/02	14	34.57	12	34.39	34.55	2	8,115	0.02%
2020/06/01	2	33.55	6	33.55	33.60	-4	7,927	-0.05%
2020/05/29	1	32.75	6	32.96	32.75	-5	7,968	-0.06%
2020/05/28	3	33.58	3	33.20	33.10	0	8,140	0.00%
2020/05/26	9	33.74	9	33.85	33.50	0	8,744	0.00%
2020/05/25	5	33.10	6	33.30	33.70	-1	8,973	-0.01%
2020/05/22	6	32.78	1.1	32.94	32.60	4.9	8,967	0.05%
2020/05/21	3	33.70	0	0.00	33.65	3	8,967	0.03%
2020/05/20	1	33.65	1	33.70	33.55	0	9,054	0.00%
2020/05/19	3	32.88	2	32.85	33.20	1	9,104	0.01%
2020/05/18	1	33.15	0	0.00	32.40	1	9,309	0.01%
2020/05/15	1	33.90	0	0.00	33.45	1	9,366	0.01%
2020/05/14	2	34.25	13	34.23	33.70	-11	9,582	-0.11%
2020/05/13	6	34.11	27	34.44	34.40	-21	9,598	-0.22%
2020/05/12	5	33.81	9	33.60	33.40	-4	9,448	-0.04%
2020/05/11	4	33.04	2	32.95	33.05	2	9,464	0.02%
2020/05/08	5	33.13	7	33.06	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	10	32.70	32.70	-10	9,277	-0.11%
2020/05/06	3	33.00	3	32.80	32.35	0	9,233	0.00%
2020/05/05	2	33.13	0	0.00	32.55	2	9,207	0.02%
2020/05/04	7	32.55	5	32.67	32.85	2	9,141	0.02%
2020/04/30	9	31.93	33	31.74	32.70	-24	8,989	-0.27%
2020/04/29	5	30.85	9	31.11	30.90	-4	8,825	-0.05%
2020/04/28	1	31.15	3	31.00	30.95	-2	8,819	-0.02%
2020/04/27	2	30.60	25	30.39	30.70	-23	8,850	-0.26%
2020/04/24	1	29.35	25	29.36	29.40	-24	8,714	-0.28%
2020/04/23	0	0.00	6	29.59	29.30	-6	8,710	-0.07%
2020/04/22	9	28.71	2	28.98	29.05	7	8,702	0.08%
2020/04/21	14	29.56	21	30.00	28.75	-7	8,808	-0.08%
2020/04/20	0	0.00	2	28.60	29.00	-2	8,715	-0.02%
2020/04/17	2.6	28.85	0	0.00	28.80	2.6	8,765	0.03%
2020/04/16	0	0.00	9	29.09	29.10	-9	8,703	-0.10%
2020/04/15	5	29.06	2	29.30	29.05	3	8,664	0.03%
2020/04/14	4	28.68	0	0.00	28.65	4	8,655	0.05%
2020/04/13	0	0.00	2	28.03	28.00	-2	8,677	-0.02%
2020/04/10	2	28.13	0	0.00	28.30	2	8,761	0.02%
2020/04/09	78	28.88	48.5	28.52	28.45	29.5	9,015	0.33%
2020/04/08	11	28.33	12	28.34	28.90	-1	9,001	-0.01%
2020/04/07	14	27.22	2	27.28	27.30	12	8,905	0.13%
2020/04/06	2	26.55	4	26.54	26.60	-2	9,145	-0.02%
2020/04/01	4	26.13	2	26.05	26.15	2	9,526	0.02%
2020/03/31	18.2	26.00	7	25.95	25.95	11.2	9,491	0.12%
2020/03/30	2	25.18	1	25.50	25.70	1	9,638	0.01%
2020/03/27	2	25.90	24	26.25	25.60	-22	9,646	-0.23%
2020/03/26	7	25.98	38	25.67	26.05	-31	9,570	-0.32%
2020/03/25	7	26.11	8	25.68	26.00	-1	9,519	-0.01%
2020/03/24	59	24.06	1	23.90	23.90	58	9,452	0.61%
2020/03/23	1	23.30	2	22.68	22.60	-1	9,873	-0.01%
2020/03/20	4	24.05	4	23.95	24.30	0	10,014	0.00%
2020/03/19	1	22.55	1	22.55	22.55	0	10,038	0.00%
2020/03/18	13	26.13	13	25.77	25.05	0	10,011	0.00%
2020/03/17	4	25.98	4	25.90	25.05	0	10,270	0.00%
2020/03/16	2	28.10	1	28.40	26.45	1	10,196	0.01%
2020/03/13	21	27.50	7	27.45	27.90	14	10,206	0.14%
2020/03/12	3	29.88	5	30.42	30.20	-2	10,016	-0.02%
2020/03/11	3	32.48	0	0.00	32.40	3	10,010	0.03%
2020/03/10	21	32.80	28	32.57	33.05	-7	10,412	-0.07%
2020/03/09	5	33.70	2	34.18	33.00	3	10,701	0.03%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	0	0.00	1	35.30	35.20	-1	10,574	-0.01%
2020/03/04	5	34.85	16	34.84	34.85	-11	10,516	-0.10%
2020/03/03	0	0.00	10	35.91	35.15	-10	10,472	-0.10%
2020/03/02	8	35.40	7	34.82	35.50	1	10,424	0.01%
2020/02/27	35	35.78	48	35.79	34.15	-13	10,167	-0.13%
2020/02/26	3	35.25	78	35.20	36.00	-75	9,735	-0.77%
2020/02/25	2	34.73	16	34.59	35.15	-14	9,448	-0.15%
2020/02/24	2	34.90	6	34.98	35.00	-4	9,393	-0.04%
2020/02/21	3	35.12	25	35.18	35.40	-22	9,348	-0.24%
2020/02/20	9	35.17	27	35.27	35.00	-18	9,230	-0.20%
2020/02/19	17	35.39	17	35.30	35.30	0	9,113	0.00%
2020/02/18	29	34.89	17	34.69	34.65	12	8,882	0.14%
2020/02/17	65	34.89	17	35.17	34.65	48	8,773	0.55%
2020/02/14	3	34.03	35	34.11	34.00	-32	8,475	-0.38%
2020/02/13	13	33.63	13	33.78	33.50	0	8,308	0.00%
2020/02/12	6	33.68	5.2	34.00	33.60	0.8	8,348	0.01%
2020/02/11	23	32.01	0	0.00	32.20	23	8,274	0.28%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/07	34	32.08	12	32.04	31.85	22	8,493	0.26%
2020/02/06	3	32.25	11	32.31	32.40	-8	8,669	-0.09%
2020/02/05	2	32.23	1	32.00	31.80	1	8,800	0.01%
2020/02/04	21	31.71	2	31.80	32.10	19	8,800	0.22%
2020/02/03	36	30.32	6	31.04	31.20	30	8,871	0.34%
2020/01/31	5.3	32.18	20	32.42	32.50	-14.7	8,827	-0.17%
2020/01/30	12	32.48	171	32.71	32.25	-159	9,107	-1.75%	大賣/鉅額交易
2020/01/20	5	35.80	0	0.00	35.80	5	9,084	0.06%
2020/01/17	0	0.00	1	35.60	35.45	-1	9,265	-0.01%
2020/01/16	0	0.00	2	35.50	35.45	-2	9,526	-0.02%
2020/01/15	3	35.80	1	36.00	35.55	2	9,835	0.02%
2020/01/14	1	35.55	0	0.00	35.40	1	9,947	0.01%
2020/01/13	133.2	35.08	3	34.90	35.15	130.2	10,704	1.22%	大買/鉅額交易
2020/01/10	1	34.10	0	0.00	34.15	1	11,060	0.01%
2020/01/08	2	34.03	3	34.50	34.00	-1	11,063	-0.01%
2020/01/07	1	34.80	1	35.20	34.80	0	11,090	0.00%
2020/01/06	4	35.29	4	35.65	35.20	0	11,228	0.00%
2020/01/03	2	36.63	4	37.08	36.25	-2	11,149	-0.02%
2020/01/02	3	36.83	2	37.10	36.90	1	10,906	0.01%
2019/12/31	0	0.00	1	36.50	36.35	-1	10,825	-0.01%
2019/12/30	23	37.31	19	37.04	37.10	4	10,750	0.04%
2019/12/27	36	36.45	33	36.94	37.30	3	10,473	0.03%
2019/12/26	0	0.00	1	36.15	35.80	-1	10,121	-0.01%
2019/12/25	21	36.21	5	36.32	36.10	16	10,177	0.16%
2019/12/23	4	35.95	0	0.00	36.10	4	10,132	0.04%
2019/12/20	1	36.15	1	36.10	35.90	0	10,247	0.00%
2019/12/19	7	35.81	11	35.96	35.90	-4	10,473	-0.04%
2019/12/18	9	36.87	20	36.61	36.30	-11	10,454	-0.11%
2019/12/17	1	36.20	17	36.46	36.60	-16	10,055	-0.16%
2019/12/16	1	36.05	3	36.18	36.05	-2	10,068	-0.02%
2019/12/13	0	0.00	1	35.75	35.60	-1	9,918	-0.01%
2019/12/12	22	36.47	9	36.02	35.50	13	9,803	0.13%
2019/12/11	10	35.50	14	35.43	35.50	-4	9,404	-0.04%
2019/12/10	4	35.75	1	35.80	35.75	3	9,363	0.03%
2019/12/06	4	35.89	13	35.48	35.55	-9	9,233	-0.10%
2019/12/05	31	35.60	48	35.62	35.25	-17	9,090	-0.19%
2019/12/04	7	34.71	14.1	34.55	34.85	-7.1	8,701	-0.08%
2019/12/03	1	33.10	3	33.13	33.10	-2	8,310	-0.02%
2019/12/02	2	32.75	0	0.00	33.05	2	8,328	0.02%
2019/11/28	3	33.80	0	0.00	33.80	3	8,410	0.04%
2019/11/27	0	0.00	17	34.07	34.10	-17	8,529	-0.20%
2019/11/26	2	33.10	2	33.25	33.35	0	8,500	0.00%
2019/11/25	2	33.25	2	33.05	33.05	0	8,682	0.00%
2019/11/21	2	32.85	0	0.00	33.25	2	8,766	0.02%
2019/11/19	3	33.55	0	0.00	33.60	3	8,826	0.03%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	2	33.10	0	0.00	33.00	2	8,970	0.02%
2019/11/14	5	32.90	0	0.00	33.00	5	9,074	0.06%
2019/11/12	1	33.60	0	0.00	33.60	1	9,106	0.01%
2019/11/11	6	33.45	2	33.28	33.00	4	9,114	0.04%
2019/11/08	7	34.49	90	34.45	34.30	-83	9,043	-0.92%
2019/11/07	0	0.00	13	35.17	35.05	-13	9,033	-0.14%
2019/11/06	1	36.50	11	35.92	35.75	-10	9,078	-0.11%
2019/11/05	184	36.32	9	36.41	36.00	175	8,993	1.95%	大買/鉅額交易
2019/11/04	1	35.90	2	36.23	35.80	-1	8,863	-0.01%
2019/11/01	0	0.00	8	35.58	35.70	-8	8,740	-0.09%
2019/10/31	21	35.59	7	35.17	35.05	14	8,780	0.16%
2019/10/30	1	35.85	2	35.75	35.80	-1	8,690	-0.01%
2019/10/29	2	35.90	5	36.36	36.05	-3	8,683	-0.03%
2019/10/28	6	35.57	1	35.70	35.60	5	8,555	0.06%
2019/10/25	5	35.76	0	0.00	35.50	5	8,580	0.06%
2019/10/24	4	36.50	3	36.62	36.70	1	8,427	0.01%
2019/10/23	18	36.45	31	36.57	36.35	-13	8,296	-0.16%
2019/10/22	6	36.06	3	36.38	36.15	3	8,261	0.04%
2019/10/21	39	36.26	220	36.41	36.30	-181	8,106	-2.23%	大賣/鉅額交易
2019/10/18	30	34.23	35	34.32	34.80	-5	7,458	-0.07%
2019/10/16	1	33.60	3	33.37	33.20	-2	7,345	-0.03%
2019/10/15	6	33.77	5.2	33.84	33.40	0.8	7,326	0.01%
2019/10/14	17	33.85	11	33.95	33.75	6	7,233	0.08%
2019/10/08	1	32.70	0	0.00	32.90	1	7,118	0.01%
2019/10/07	0	0.00	1	33.65	33.45	-1	7,175	-0.01%
2019/10/04	0	0.00	23	33.85	33.85	-23	7,280	-0.32%
2019/10/02	1	33.85	54	33.85	33.90	-53	7,419	-0.71%
2019/10/01	3	34.13	0.1	34.55	34.60	2.9	7,428	0.04%
2019/09/27	0	0.00	55	34.14	33.65	-55	7,471	-0.74%
2019/09/26	56	34.39	4	34.55	34.10	52	7,535	0.69%
2019/09/25	3	34.28	1	34.40	34.50	2	7,686	0.03%
2019/09/24	75	34.35	25	34.42	34.15	50	7,755	0.64%
2019/09/23	29	33.59	0	0.00	33.75	29	7,525	0.39%
2019/09/20	83	33.69	4	33.43	33.45	79	7,554	1.05%
2019/09/19	22	33.17	5	33.33	33.50	17	7,653	0.22%
2019/09/18	9	32.60	5	32.60	32.55	4	7,571	0.05%
2019/09/17	26	32.55	3	32.55	32.50	23	7,640	0.30%
2019/09/16	26	32.27	1	32.20	32.20	25	7,696	0.32%
2019/09/12	6	32.42	1	32.20	32.20	5	7,842	0.06%
2019/09/09	0	0.00	10	32.60	32.35	-10	8,377	-0.12%
2019/09/06	43	33.18	10	33.05	32.90	33	8,430	0.39%
2019/09/05	5	33.10	5	33.00	32.90	0	8,426	0.00%
2019/09/04	0	0.00	5	32.75	32.85	-5	8,683	-0.06%
2019/09/03	3	32.93	7	32.69	32.50	-4	8,754	-0.05%
2019/09/02	0	0.00	2	32.48	32.70	-2	8,710	-0.02%
2019/08/30	6	32.53	5	32.36	32.10	1	8,713	0.01%
2019/08/29	4	32.46	9	32.18	32.30	-5	8,640	-0.06%
2019/08/28	13	32.36	2	32.55	32.55	11	8,568	0.13%
2019/08/27	3	31.90	3	31.55	31.40	0	8,406	0.00%
2019/08/26	1	31.60	3	31.60	31.50	-2	8,466	-0.02%
2019/08/23	3	32.45	3	32.40	32.40	0	8,468	0.00%
2019/08/22	4	32.50	1	32.50	32.40	3	8,490	0.04%
2019/08/21	5	32.88	2	32.98	32.70	3	8,500	0.04%
2019/08/20	2	33.25	2	33.05	32.90	0	8,487	0.00%
2019/08/19	12	33.63	1	33.10	33.40	11	8,459	0.13%
2019/08/16	1	32.70	0	0.00	32.50	1	8,412	0.01%
2019/08/15	0	0.00	3	31.70	31.85	-3	8,490	-0.04%
2019/08/13	13	32.78	5	32.54	32.50	8	8,640	0.09%
2019/08/12	1	32.50	1	32.65	32.45	0	8,721	0.00%
2019/08/08	1	33.00	0	0.00	32.85	1	8,736	0.01%
2019/08/07	2	33.20	0	0.00	33.20	2	8,803	0.02%
2019/08/06	1	34.15	6	33.03	34.15	-5	8,983	-0.06%
2019/08/05	1	34.25	1	34.65	33.85	0	9,305	0.00%
2019/08/02	9	34.67	10	34.94	34.55	-1	9,570	-0.01%
2019/08/01	0	0.00	3	35.95	35.75	-3	9,723	-0.03%
2019/07/31	10	36.06	1	35.70	36.20	9	9,932	0.09%
2019/07/30	10	36.14	4	35.75	35.60	6	9,958	0.06%
2019/07/29	7	37.29	7	37.30	37.05	0	9,899	0.00%
2019/07/26	6	36.93	8	37.01	37.00	-2	9,916	-0.02%
2019/07/25	2	36.73	18	36.87	36.90	-16	9,947	-0.16%
2019/07/24	19	37.04	23	37.01	36.80	-4	10,024	-0.04%
2019/07/23	1	36.15	4	36.55	36.10	-3	10,242	-0.03%
2019/07/22	6	36.61	10	36.64	36.50	-4	10,750	-0.04%
2019/07/19	26	35.67	6	35.77	36.05	20	11,077	0.18%
2019/07/18	3	34.97	1	35.10	34.50	2	11,053	0.02%
2019/07/17	2	35.70	1.1	36.00	35.65	1	11,077	0.01%
2019/07/16	9	35.98	3	35.98	35.90	6	11,708	0.05%
2019/07/15	4	35.73	7	35.86	35.70	-3	11,875	-0.03%
2019/07/12	4	35.75	25	35.46	35.40	-21	12,082	-0.17%
2019/07/11	7	35.73	5	35.96	35.60	2	12,129	0.02%
2019/07/10	9	37.46	5	37.40	37.60	4	12,100	0.03%
2019/07/09	3	37.57	12	37.57	37.40	-9	12,054	-0.08%
2019/07/08	3	38.02	6	38.11	38.05	-3	12,117	-0.02%
2019/07/05	2.2	37.65	6	37.53	37.80	-3.9	12,158	-0.03%
2019/07/04	30	37.39	11	37.55	37.55	19	12,166	0.16%
2019/07/03	34	37.17	16	36.93	36.90	18	12,483	0.14%
2019/07/02	41	36.91	34	37.17	37.10	7	12,517	0.06%
2019/07/01	7	36.24	5	36.05	36.45	2	12,550	0.02%
2019/06/28	6	35.34	9	35.17	35.35	-3	12,808	-0.02%
2019/06/27	1	34.90	4	35.18	35.15	-3	13,119	-0.02%
2019/06/26	8	34.59	42	34.45	34.70	-34	13,074	-0.26%
2019/06/25	2	36.00	2	35.10	35.30	0	13,030	0.00%
2019/06/24	5	35.43	7	35.59	36.00	-2	12,960	-0.02%
2019/06/21	2	35.63	0	0.00	35.05	2	12,923	0.02%
2019/06/20	3	36.15	21	35.96	35.70	-18	12,880	-0.14%
2019/06/19	8	35.51	8	35.53	35.55	0	12,826	0.00%
2019/06/18	14	35.50	2	35.93	35.05	12	12,825	0.09%
2019/06/17	25	35.82	27	35.69	35.50	-2	12,844	-0.02%
2019/06/14	11	34.97	5	34.90	34.40	6	12,517	0.05%
2019/06/12	7	35.06	9	35.07	34.60	-2	12,564	-0.02%
2019/06/11	0	0.00	6	33.88	34.05	-6	12,406	-0.05%
2019/06/06	5	32.70	3	32.82	32.80	2	12,525	0.02%
2019/06/05	3	33.85	9	34.13	33.10	-6	12,542	-0.05%
2019/06/04	1	33.50	0	0.00	33.50	1	12,606	0.01%
2019/06/03	5	32.85	0	0.00	33.25	5	12,833	0.04%
2019/05/31	7	33.56	17	33.30	33.50	-10	13,007	-0.08%
2019/05/30	0	0.00	8	32.78	33.15	-8	13,059	-0.06%
2019/05/29	3	32.38	0	0.00	32.30	3	13,289	0.02%
2019/05/28	15	32.69	2	32.80	32.95	13	13,695	0.09%
2019/05/27	7	33.03	5	33.16	32.90	2	14,182	0.01%
2019/05/24	5	33.61	13	33.53	33.05	-8	14,485	-0.06%
2019/05/23	2	33.03	0	0.00	33.30	2	14,617	0.01%
2019/05/22	12	34.59	5	34.20	33.90	7	14,824	0.05%
2019/05/21	20	33.54	12	33.70	33.90	8	15,197	0.05%
2019/05/20	6	33.10	2	32.85	33.05	4	15,278	0.03%
2019/05/17	0	0.00	1	33.90	33.80	-1	15,570	-0.01%
2019/05/16	2	34.68	2	34.60	33.80	0	15,910	0.00%
2019/05/15	8	35.07	1	35.30	34.90	7	16,886	0.04%
2019/05/14	18	34.21	11	34.83	35.25	7	17,494	0.04%
2019/05/13	7	34.64	11	34.75	33.80	-4	17,719	-0.02%
2019/05/10	26	37.04	14	37.55	36.60	12	17,580	0.07%
2019/05/09	8	37.77	2	38.40	37.25	6	17,423	0.03%
2019/05/08	6	38.83	36	38.54	38.90	-30	17,313	-0.17%
2019/05/07	0	0.00	3	38.38	38.40	-3	17,407	-0.02%
2019/05/06	18	38.19	22	38.18	38.15	-4	17,976	-0.02%
2019/05/03	3	39.53	12	39.42	39.35	-9	17,943	-0.05%
2019/05/02	11	39.26	5	39.05	38.90	6	17,968	0.03%
2019/04/30	14	38.60	15	38.49	39.05	-1	18,100	-0.01%
2019/04/29	36	39.06	7	39.06	38.55	29	17,988	0.16%
2019/04/26	25	40.64	27	40.74	41.15	-2	17,730	-0.01%
2019/04/25	8	40.38	27	40.20	40.55	-19	17,250	-0.11%
2019/04/24	42	39.64	14	39.68	39.40	28	16,889	0.17%
2019/04/23	4	39.16	4	39.46	39.00	0	16,911	0.00%
2019/04/22	25	40.42	23	40.63	39.25	2	17,008	0.01%
2019/04/19	7	38.30	2	38.65	39.00	5	16,563	0.03%
2019/04/18	16	38.85	20	38.48	37.85	-4	16,598	-0.02%
2019/04/17	6	38.48	9	38.23	38.25	-3	16,622	-0.02%
2019/04/16	8	37.75	5	37.95	38.05	3	16,677	0.02%
2019/04/15	4	37.56	4	37.61	37.30	0	16,926	0.00%
2019/04/12	13	37.48	3	37.53	37.25	10	17,317	0.06%
2019/04/11	31	38.62	1	38.25	38.10	30	17,415	0.17%
2019/04/10	9	39.21	4	39.29	39.35	5	17,356	0.03%
2019/04/09	11	40.09	25	40.21	39.60	-14	17,404	-0.08%
2019/04/08	4	39.83	2	39.65	39.30	2	17,317	0.01%
2019/04/03	8	39.64	7	39.23	39.20	1	17,378	0.01%
2019/04/02	17	38.97	20	38.91	39.45	-3	17,400	-0.02%
2019/04/01	16	37.60	43	37.76	37.90	-27	17,263	-0.16%
2019/03/29	7	36.62	1.4	36.88	36.90	5.6	17,149	0.03%
2019/03/28	12	37.13	8	36.88	36.55	4	17,823	0.02%
2019/03/27	5	37.05	6	36.85	36.80	-1	18,695	-0.01%
2019/03/26	3	37.20	8	37.14	36.90	-5	19,704	-0.03%
2019/03/25	8	36.48	6	36.58	36.70	2	20,382	0.01%
2019/03/22	19	37.26	13	37.33	37.10	6	20,597	0.03%
2019/03/21	11	36.99	6	37.30	36.75	5	20,876	0.02%
2019/03/20	4	37.10	4	37.00	37.10	0	21,208	0.00%
2019/03/19	0	0.00	5	36.47	36.45	-5	21,697	-0.02%
2019/03/18	9	36.24	8	36.23	36.25	1	22,043	0.00%
2019/03/15	6	36.78	0	0.00	36.70	6	22,301	0.03%
2019/03/14	0	0.00	1	36.50	36.45	-1	22,583	0.00%
2019/03/13	1	37.00	0	0.00	37.10	1	23,091	0.00%
2019/03/12	53	37.70	2	37.95	37.35	51	23,411	0.22%
2019/03/11	11	37.32	1	37.40	37.30	10	23,766	0.04%
2019/03/08	11	36.70	3	36.70	37.25	8	24,548	0.03%
2019/03/07	9	37.41	1	37.05	37.05	8	25,184	0.03%
2019/03/06	4	38.99	4	38.85	38.65	0	26,262	0.00%
2019/03/05	17	38.90	15	38.70	38.60	2	27,112	0.01%
2019/03/04	3	39.30	3	39.40	38.95	0	28,054	0.00%
2019/02/27	23	39.33	28	39.27	39.50	-5	28,110	-0.02%
2019/02/26	28	38.91	31	38.95	38.60	-3	28,202	-0.01%
2019/02/25	18	37.68	13	37.63	37.80	5	28,383	0.02%
2019/02/22	2	39.05	6	38.90	38.75	-4	29,437	-0.01%
2019/02/21	16	38.95	4	39.03	39.40	12	29,463	0.04%
2019/02/20	12	40.23	33	40.40	39.50	-21	29,489	-0.07%
2019/02/19	3	39.12	4	39.11	39.50	-1	29,660	0.00%
2019/02/18	34	39.85	23	39.63	39.20	11	30,192	0.04%
2019/02/15	23	39.11	20	39.16	38.80	3	30,612	0.01%
2019/02/14	69	39.94	72.2	40.01	39.80	-3.2	30,775	-0.01%
2019/02/13	14	36.77	31	37.75	38.75	-17	30,306	-0.06%
2019/02/12	21	35.05	39	35.22	35.25	-18	30,182	-0.06%
2019/02/11	51	34.58	29	34.43	34.35	22	31,029	0.07%
2019/01/30	15	33.88	24	33.63	33.40	-9	31,892	-0.03%
2019/01/29	13	33.50	2	33.50	33.40	11	32,202	0.03%
2019/01/28	21	34.61	19	34.52	34.25	2	32,566	0.01%
2019/01/25	36	34.03	42	34.15	34.30	-6	33,389	-0.02%
2019/01/24	9	32.45	28	32.75	32.65	-19	34,287	-0.06%
2019/01/23	3	32.53	20	32.21	32.25	-17	34,578	-0.05%
2019/01/22	26	32.64	21	32.70	32.60	5	34,995	0.01%
2019/01/21	6	32.48	0	0.00	32.20	6	35,430	0.02%
2019/01/18	1	31.60	1	31.95	32.20	0	35,828	0.00%
2019/01/17	6	32.23	2	32.53	32.00	4	36,054	0.01%
2019/01/16	2	32.60	10	32.60	32.60	-8	36,365	-0.02%
2019/01/15	10	32.15	12	31.92	32.05	-2	36,476	-0.01%
2019/01/14	42	32.00	5	32.10	31.85	37	36,612	0.10%
2019/01/11	11	33.37	2	33.63	32.95	9	36,713	0.02%
2019/01/10	6	33.90	6	34.18	33.40	0	36,865	0.00%
2019/01/09	16	33.57	37	33.42	33.40	-21	37,074	-0.06%
2019/01/08	7	33.11	2	33.35	33.35	5	37,626	0.01%
2019/01/07	17	33.14	36	33.14	33.55	-19	37,762	-0.05%
2019/01/04	43	30.15	41	30.48	31.50	2	38,001	0.01%
2019/01/03	21	32.29	12	32.10	32.00	9	37,814	0.02%
2019/01/02	4	33.76	2	34.10	33.50	2	38,184	0.01%
2018/12/28	4	33.66	1	33.40	33.50	3	38,634	0.01%
2018/12/27	13	33.90	28	33.90	33.50	-15	39,107	-0.04%
2018/12/26	21	33.73	14	33.36	32.50	7	39,032	0.02%
2018/12/25	21	33.13	41	32.98	33.40	-20	39,341	-0.05%
2018/12/24	19	34.16	11	33.86	34.40	8	39,312	0.02%
2018/12/22	13	34.44	10	34.57	34.65	3	39,298	0.01%
2018/12/21	20	34.44	33	34.68	35.45	-13	39,507	-0.03%
2018/12/20	52	33.45	27	33.62	33.60	25	39,119	0.06%
2018/12/19	94	37.00	79	36.25	35.20	15	38,481	0.04%
2018/12/18	33	39.23	33	39.11	37.60	0	38,498	0.00%
2018/12/17	43	40.97	44	40.83	40.50	-1	38,648	0.00%
2018/12/14	28	41.17	14	41.49	40.70	14	38,836	0.04%
2018/12/13	28	42.07	29	42.16	42.30	-1	38,818	0.00%
2018/12/12	58	41.86	60	41.93	41.85	-2	38,745	-0.01%
2018/12/11	54	41.68	46	41.33	40.55	8	38,901	0.02%
2018/12/10	43	40.06	28	40.63	41.45	15	39,090	0.04%
2018/12/07	30	41.04	19	41.09	40.90	11	39,058	0.03%
2018/12/06	25	40.45	46	41.46	40.15	-21	39,164	-0.05%
2018/12/05	73	41.81	19	42.01	41.90	54	39,076	0.14%
2018/12/04	43	43.74	38	43.98	43.20	5	39,419	0.01%
2018/12/03	92	45.10	96.3	44.96	44.20	-4.3	39,430	-0.01%
2018/11/30	80.3	42.41	75	42.69	43.20	5.3	38,819	0.01%
2018/11/29	57	42.12	96.1	41.71	42.50	-39.1	38,225	-0.10%
2018/11/28	94.1	39.95	113	40.25	39.85	-18.9	37,146	-0.05%	大賣/
2018/11/27	80	39.47	83.1	39.70	39.40	-3.1	36,504	-0.01%
2018/11/26	49	37.96	39	38.07	38.20	10	35,653	0.03%
2018/11/23	31.1	38.07	24	38.31	37.35	7.1	35,760	0.02%
2018/11/22	46	39.28	48	38.86	38.15	-2	35,578	-0.01%
2018/11/21	101	39.25	74	39.64	39.50	27	35,256	0.08%	大買/
2018/11/20	23	37.79	16	37.51	37.45	7	34,251	0.02%
2018/11/19	23	37.08	31	37.35	37.70	-8	34,401	-0.02%
2018/11/16	56	37.76	68	37.73	36.75	-12	34,265	-0.04%
2018/11/15	115	37.02	144	36.84	37.70	-29	33,749	-0.09%	大買/大賣/
2018/11/14	119	37.59	122	37.62	37.00	-3	33,259	-0.01%	大買/大賣/
2018/11/13	32	37.71	36	37.58	38.35	-4	32,871	-0.01%
2018/11/12	22	37.14	41	37.25	37.80	-19	32,467	-0.06%
2018/11/09	34	36.62	30	36.61	37.00	4	32,209	0.01%
2018/11/08	89	36.82	67	37.30	36.25	22	31,899	0.07%
2018/11/07	104	34.50	130	34.84	35.80	-26	31,002	-0.08%	大買/大賣/
2018/11/06	4	33.15	2	33.25	32.55	2	30,328	0.01%
2018/11/05	16	33.52	23	33.69	34.05	-7	30,079	-0.02%
2018/11/02	80.5	33.13	81	33.64	33.30	-0.5	29,779	0.00%
2018/11/01	86	32.78	72	33.34	32.75	14	29,018	0.05%
2018/10/31	12	31.21	27	31.07	31.40	-15	27,766	-0.05%
2018/10/30	47	28.18	39	28.22	28.55	8	27,535	0.03%
2018/10/29	11	27.49	19	27.75	28.65	-8	27,409	-0.03%
2018/10/26	30	27.44	44	26.40	26.05	-14	27,322	-0.05%
2018/10/25	14	26.90	25	26.86	26.55	-11	27,120	-0.04%
2018/10/24	27	30.53	33	30.61	29.50	-6	26,849	-0.02%
2018/10/23	10	32.24	9	32.12	31.35	1	26,639	0.00%
2018/10/22	62	32.45	61	32.98	33.10	1	26,588	0.00%
2018/10/19	20	31.67	18	31.80	32.35	2	26,568	0.01%
2018/10/18	28	33.49	17	34.01	33.25	11	26,457	0.04%
2018/10/17	63	33.79	60	33.28	33.10	3	26,349	0.01%
2018/10/16	112	33.68	99	33.58	33.25	13	26,327	0.05%	大買/
2018/10/15	15	32.08	17	31.89	32.00	-2	26,269	-0.01%
2018/10/12	57	31.92	40	32.09	31.85	17	26,475	0.06%
2018/10/11	4.1	31.90	3	32.20	31.80	1.1	26,210	0.00%
2018/10/09	29	35.66	244	35.82	35.30	-215	26,240	-0.82%	大賣/鉅額交易
2018/10/08	42	36.14	35	35.20	35.15	7	26,051	0.03%
2018/10/05	22	37.46	68	36.96	36.80	-46	25,907	-0.18%
2018/10/04	17	40.47	17	40.35	40.00	0	25,635	0.00%
2018/10/03	52	40.68	34	40.39	40.40	18	25,839	0.07%
2018/10/02	262	43.01	221	43.60	42.60	41	26,084	0.16%	大買/大賣/
2018/10/01	65	43.05	60	43.28	43.20	5	26,286	0.02%
2018/09/28	13	43.07	27	43.07	43.50	-14	26,732	-0.05%
2018/09/27	35	43.17	10	42.72	42.20	25	26,709	0.09%
2018/09/26	146	43.98	12	44.15	43.80	134	27,040	0.50%	大買/鉅額交易
2018/09/25	142	44.57	162	45.03	44.15	-20	26,956	-0.07%	大買/大賣/
2018/09/21	138	43.65	45	42.83	43.85	93	26,206	0.35%	大買/
2018/09/20	36	41.10	32	41.57	40.75	4	25,600	0.02%
2018/09/19	33	41.18	18	41.69	40.20	15	25,686	0.06%
2018/09/18	52	41.30	43	41.42	40.95	9	25,896	0.03%
2018/09/17	59	41.99	65	42.17	42.40	-6	26,186	-0.02%
2018/09/14	19	40.08	19	40.64	41.45	0	25,773	0.00%
2018/09/13	29	38.86	8	38.42	37.70	21	25,506	0.08%
2018/09/12	18	38.75	16	38.57	38.65	2	25,568	0.01%
2018/09/11	15	38.77	35	39.34	39.60	-20	25,723	-0.08%
2018/09/10	29	38.66	9	38.74	37.45	20	25,491	0.08%
2018/09/07	46	42.46	25	43.62	41.50	21	25,119	0.08%
2018/09/06	8	44.53	12	44.70	44.00	-4	25,060	-0.02%
2018/09/05	6	44.47	11	44.50	44.55	-5	25,627	-0.02%
2018/09/04	32	43.60	35	43.69	43.85	-3	27,102	-0.01%
2018/09/03	23	44.31	23	44.09	43.55	0	27,874	0.00%
2018/08/31	2	46.70	2	46.20	47.25	0	28,015	0.00%
2018/08/30	15	48.33	18	48.27	47.50	-3	28,162	-0.01%
2018/08/29	37	47.21	14	47.03	47.60	23	28,205	0.08%
2018/08/28	20	47.56	18	47.39	47.10	2	28,746	0.01%
2018/08/27	5	46.31	26	45.95	47.20	-21	28,901	-0.07%
2018/08/24	11	44.19	8	44.02	42.95	3	29,383	0.01%
2018/08/23	40	47.00	40	47.29	46.40	0	30,829	0.00%
2018/08/22	6	47.58	9	47.53	47.10	-3	31,632	-0.01%
2018/08/21	6	47.45	15	47.31	47.00	-9	33,184	-0.03%
2018/08/20	32.1	48.35	20	48.53	47.00	12.1	34,269	0.04%
2018/08/17	26	51.28	20	52.27	51.80	6	34,573	0.02%
2018/08/16	35	49.95	24	51.00	51.20	11	34,777	0.03%
2018/08/15	33	51.45	23	51.77	50.20	10	35,119	0.03%
2018/08/14	23	53.28	25	52.93	53.50	-2	35,718	-0.01%
2018/08/13	19	55.81	33	53.63	53.60	-14	35,970	-0.04%
2018/08/10	15	59.48	10	59.88	58.80	5	36,641	0.01%
2018/08/09	21	58.93	34	59.17	59.60	-13	38,103	-0.03%
2018/08/08	36	59.62	31	58.93	58.60	5	39,838	0.01%
2018/08/07	39	59.42	46	59.73	59.50	-7	40,602	-0.02%
2018/08/06	11	57.56	11	57.68	58.30	0	41,808	0.00%
2018/08/03	23	56.63	19	56.75	57.80	4	42,958	0.01%
2018/08/02	30.1	57.92	12	58.54	56.50	18.1	43,259	0.04%
2018/08/01	35	61.55	24	61.58	61.80	11	43,841	0.03%
2018/07/31	22	62.09	22	62.62	63.00	0	45,167	0.00%
2018/07/30	7	61.94	7	62.30	61.80	0	45,338	0.00%
2018/07/27	10	64.03	16.2	63.44	64.60	-6.2	45,469	-0.01%
2018/07/26	18	63.94	21	64.05	63.30	-3	45,878	-0.01%
2018/07/25	37	63.76	38	63.44	63.00	-1	46,171	0.00%
2018/07/24	24	62.88	30	62.92	62.90	-6	46,194	-0.01%
2018/07/23	36	60.23	44	61.41	62.80	-8	46,073	-0.02%
2018/07/20	54	63.99	57	63.00	62.40	-3	46,066	-0.01%
2018/07/19	23	63.94	30	63.98	64.00	-7	45,727	-0.02%
2018/07/18	41	62.42	44	62.70	61.50	-3	46,120	-0.01%
2018/07/17	22	63.00	32	63.91	62.60	-10	46,538	-0.02%
2018/07/16	21	63.94	13	63.88	64.30	8	47,402	0.02%
2018/07/13	31	63.35	30	63.35	62.30	1	48,285	0.00%
2018/07/12	57	62.69	66	62.31	62.10	-9	47,998	-0.02%
2018/07/11	21	61.91	26	61.89	62.00	-5	47,915	-0.01%
2018/07/10	35	60.99	24	61.10	62.40	11	47,730	0.02%
2018/07/09	19	58.98	21	58.58	57.80	-2	47,682	0.00%
2018/07/06	42	56.71	54	57.01	58.70	-12	47,345	-0.03%
2018/07/05	5	53.50	8	54.86	53.90	-3	46,923	-0.01%
2018/07/04	65	55.72	53	54.13	53.00	12	46,768	0.03%
2018/07/03	43.1	58.91	7	59.57	58.10	36.1	46,387	0.08%
2018/07/02	47	61.00	13.3	60.96	59.10	33.7	46,387	0.07%
2018/06/29	17	61.90	7	61.67	62.30	10	46,271	0.02%
2018/06/28	18	62.04	25.4	61.94	60.80	-7.4	46,268	-0.02%
2018/06/27	26	60.86	20	60.75	61.60	6	45,965	0.01%
2018/06/26	37	59.54	38	59.98	60.70	-1	45,735	0.00%
2018/06/25	11	58.57	17.1	58.55	57.60	-6.1	45,247	-0.01%
2018/06/22	13	60.25	7.4	60.51	59.70	5.6	45,234	0.01%
2018/06/21	34	62.16	31.1	62.38	62.50	2.9	45,060	0.01%
2018/06/20	34	61.42	39.2	61.20	60.60	-5.2	44,997	-0.01%
2018/06/19	17	64.95	11	64.92	64.50	6	44,847	0.01%
2018/06/15	15	67.12	13	67.43	66.60	2	44,751	0.00%
2018/06/14	23	67.04	34	67.39	68.10	-11	44,648	-0.02%
2018/06/13	57	68.33	96	67.89	67.00	-39	44,859	-0.09%
2018/06/12	141	72.39	47	72.37	70.00	94	44,681	0.21%	大買/
2018/06/11	75	67.31	82	67.88	69.70	-7	43,257	-0.02%
2018/06/08	41	63.07	29	63.39	63.40	12	42,538	0.03%
2018/06/07	18	65.79	23	66.55	65.00	-5	42,363	-0.01%
2018/06/06	39	65.32	55.4	65.63	66.00	-16.4	42,989	-0.04%
2018/06/05	116	65.20	91.4	66.05	63.70	24.6	43,474	0.06%	大買/
2018/06/04	42	67.45	55	66.91	67.30	-13	42,688	-0.03%
2018/06/01	33.3	68.02	70	68.41	67.10	-36.7	42,378	-0.09%
2018/05/31	67.1	70.94	101.1	70.83	69.90	-34	41,822	-0.08%	大賣/
2018/05/30	42	67.46	26.1	67.32	67.80	15.9	40,393	0.04%
2018/05/29	61	67.11	135	67.07	66.40	-74	39,562	-0.19%	大賣/
2018/05/28	109.1	63.89	93	63.87	64.80	16.1	37,968	0.04%	大買/
2018/05/25	37.1	60.83	56	60.25	60.50	-18.9	36,847	-0.05%
2018/05/24	27	59.24	11	59.33	59.30	16	36,381	0.04%
2018/05/23	46	59.24	41	59.16	58.90	5	36,141	0.01%
2018/05/22	61	60.67	81	60.61	58.50	-20	35,613	-0.06%
2018/05/21	56	63.08	39	62.91	62.60	17	34,997	0.05%
2018/05/18	67	62.62	98.1	62.06	63.20	-31.1	34,507	-0.09%
2018/05/17	99	62.92	79	62.85	61.20	20	33,760	0.06%
2018/05/16	64.1	61.21	89	61.82	62.00	-24.9	32,460	-0.08%
2018/05/15	53	57.55	27.1	57.68	57.30	25.9	31,009	0.08%
2018/05/14	83	56.96	94	56.75	58.10	-11	30,392	-0.04%
2018/05/11	71	55.14	106.1	55.02	52.90	-35.1	29,133	-0.12%	大賣/
2018/05/10	95	52.93	30.2	52.64	53.50	64.8	27,993	0.23%
2018/05/09	61	53.41	60.9	52.85	52.50	0.1	27,547	0.00%
2018/05/08	64	53.54	87.1	53.97	53.80	-23.1	26,881	-0.09%
2018/05/07	30	49.44	33.2	48.87	50.00	-3.2	25,652	-0.01%
2018/05/04	12	47.59	11	48.02	47.25	1	25,600	0.00%
2018/05/03	46.1	49.34	47	49.26	48.75	-1	25,913	0.00%
2018/05/02	30	48.39	49	48.58	48.90	-19	25,992	-0.07%
2018/04/30	13	47.05	12	47.20	46.80	1	26,032	0.00%
2018/04/27	10	46.90	10	46.63	46.50	0	27,327	0.00%
2018/04/26	34	47.38	16	47.92	45.90	18	28,276	0.06%
2018/04/25	31.2	46.86	29	47.02	47.60	2.2	28,445	0.01%
2018/04/24	146.1	48.96	126	48.53	46.25	20.1	29,126	0.07%	大買/大賣/
2018/04/23	35.1	50.15	37	50.11	48.80	-2	28,557	-0.01%
2018/04/20	144.3	49.00	94	49.06	48.70	50.3	28,578	0.18%	大買/
2018/04/19	39	47.18	82	48.23	49.10	-43	27,712	-0.16%
2018/04/18	7	44.92	7	44.51	44.65	0	26,756	0.00%
2018/04/17	9	44.86	6	44.99	44.05	3	26,930	0.01%
2018/04/16	12	45.76	3	45.88	45.50	9	27,170	0.03%
2018/04/13	26	46.15	51	46.29	45.65	-25	27,575	-0.09%
2018/04/12	24	44.68	8	44.76	44.90	16	27,359	0.06%
2018/04/11	27	45.57	29	45.77	45.05	-2	28,225	-0.01%
2018/04/10	16	44.68	101	44.90	44.60	-85	28,851	-0.29%	大賣/
2018/04/09	59	44.04	34	44.21	43.80	25	29,531	0.08%
2018/04/03	17	43.57	16	43.84	44.25	1	29,498	0.00%
2018/04/02	7	43.61	1.3	43.16	43.05	5.7	29,804	0.02%
2018/03/31	12	44.00	4.1	43.58	44.00	7.9	29,953	0.03%
2018/03/30	3	45.98	4	45.91	44.70	-1	30,304	0.00%
2018/03/29	37	46.11	23	46.60	45.50	14	30,876	0.05%
2018/03/28	19	46.03	5	45.90	45.80	14	30,715	0.05%
2018/03/27	8	47.09	25	47.09	47.15	-17	30,879	-0.06%
2018/03/26	61	45.39	8	45.61	45.75	53	31,408	0.17%
2018/03/23	54	45.27	9	45.30	45.00	45	31,596	0.14%
2018/03/22	17	47.69	54	48.03	47.05	-37	31,550	-0.12%
2018/03/21	20	47.32	16	47.66	47.00	4	31,458	0.01%
2018/03/20	11	47.07	16	47.21	47.25	-5	31,677	-0.02%
2018/03/19	34	48.41	38	48.36	47.65	-4	31,851	-0.01%
2018/03/16	30	48.08	50	48.37	47.20	-20	31,592	-0.06%
2018/03/15	29	46.64	14	46.56	47.00	15	31,638	0.05%
2018/03/14	14	47.45	8	47.96	46.90	6	31,960	0.02%
2018/03/13	16	48.34	42	48.17	48.55	-26	32,804	-0.08%
2018/03/12	77	47.96	104	47.98	47.75	-27	33,151	-0.08%	大賣/
2018/03/09	22	46.47	84	46.43	47.50	-62	33,111	-0.19%
2018/03/08	3	43.10	45	43.17	43.20	-42	33,139	-0.13%
2018/03/07	15	42.33	51	42.61	42.70	-36	33,542	-0.11%
2018/03/06	85	42.39	106	42.74	42.40	-21	33,993	-0.06%	大賣/
2018/03/05	34	42.54	13	42.68	41.40	21	34,392	0.06%
2018/03/02	15	44.33	27	44.13	44.10	-12	34,552	-0.03%
2018/03/01	7	44.59	33	44.68	45.00	-26	35,135	-0.07%
2018/02/27	17	46.16	32	45.71	45.30	-15	35,753	-0.04%
2018/02/26	79.1	45.57	66	45.82	45.50	13.1	36,140	0.04%
2018/02/23	13	44.78	8	44.70	44.50	5	36,662	0.01%
2018/02/22	4	44.26	5	44.47	44.15	-1	38,036	0.00%
2018/02/21	39	44.62	6	45.08	45.00	33	39,623	0.08%
2018/02/12	35	43.17	34	43.38	43.00	1	39,949	0.00%
2018/02/09	58	40.53	43	41.22	42.90	15	40,294	0.04%
2018/02/08	38	43.99	40	43.60	43.50	-2	40,591	0.00%
2018/02/07	39	45.65	30	45.60	45.10	9	40,855	0.02%
2018/02/06	43	44.71	18	43.69	42.50	25	41,706	0.06%
2018/02/05	10.1	45.92	30	45.63	47.20	-19.9	43,336	-0.05%
2018/02/02	80.1	47.36	19	47.26	47.20	61.1	44,680	0.14%
2018/02/01	23.2	48.45	17	48.44	48.00	6.2	46,364	0.01%
2018/01/31	113	47.51	70	47.42	48.00	43	47,867	0.09%	大買/
2018/01/30	26	49.65	42	49.24	48.60	-16	48,603	-0.03%
2018/01/29	6	50.03	4	49.80	49.85	2	48,644	0.00%
2018/01/26	22.5	49.86	40	49.93	49.00	-17.5	48,988	-0.04%
2018/01/25	85.2	50.44	22	50.22	49.50	63.2	48,892	0.13%
2018/01/24	150.1	52.53	104	52.40	52.30	46.1	48,813	0.09%	大買/大賣/
2018/01/23	227.2	54.27	183.4	54.47	52.40	43.8	49,067	0.09%	大買/大賣/
2018/01/22	35	51.46	71	52.51	53.60	-36	48,434	-0.07%
2018/01/19	27	48.39	33	48.65	48.75	-6	49,111	-0.01%
2018/01/18	93	48.48	110.5	48.38	47.90	-17.5	49,222	-0.04%	大賣/
2018/01/17	45	47.00	43	47.27	46.90	2	49,485	0.00%
2018/01/16	130	47.90	256	47.79	47.05	-126	50,360	-0.25%	大買/大賣/鉅額交易
2018/01/15	3.2	46.06	70	46.83	47.00	-66.9	51,050	-0.13%
2018/01/12	57.2	46.52	14	46.72	45.90	43.2	51,888	0.08%
2018/01/11	65.2	45.94	63	46.07	46.20	2.2	52,157	0.00%
2018/01/10	125.1	46.05	39	46.13	45.85	86.1	52,303	0.16%	大買/
2018/01/09	70.2	46.65	138	46.93	47.25	-67.9	52,530	-0.13%	大賣/
2018/01/08	33.1	46.82	41	46.07	45.05	-7.9	52,941	-0.02%
2018/01/05	70.2	47.64	75	47.51	47.15	-4.8	53,817	-0.01%
2018/01/04	36	45.24	44	45.50	46.50	-8	54,411	-0.01%
2018/01/03	51	44.15	186	44.32	43.95	-135	53,809	-0.25%	大賣/鉅額交易
2018/01/02	54	42.69	52	42.29	42.35	2	53,322	0.00%