合晶 (6182)-美好-富順券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/10	11	39.55	2	39.55	39.95	9	2,954	0.30%
2024/05/09	11	39.25	0	0.00	39.30	11	2,923	0.38%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/06	1	38.75	0	0.00	39.00	1	2,927	0.03%
2024/05/02	0	0.00	2	39.00	39.20	-2	2,949	-0.07%
2024/04/30	0	0.00	2	39.60	39.50	-2	2,935	-0.07%
2024/04/26	8	39.05	5	39.20	39.20	3	2,937	0.10%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/19	2	38.93	22	38.55	38.85	-20	3,009	-0.66%
2024/04/18	7	39.77	3	39.87	39.70	4	2,977	0.13%
2024/04/17	8	39.71	10	39.80	39.75	-2	2,966	-0.07%
2024/04/16	2	38.95	1	39.05	38.90	1	2,945	0.03%
2024/04/12	3	39.58	7	39.51	39.45	-4	2,947	-0.14%
2024/04/10	6	40.08	3	40.10	39.95	3	3,008	0.10%
2024/04/09	7	39.91	5	40.01	39.90	2	3,025	0.07%
2024/04/03	5	39.70	1	39.55	39.95	4	3,069	0.13%
2024/04/02	0	0.00	2	39.75	40.15	-2	3,112	-0.06%
2024/04/01	3	40.03	6	39.53	39.90	-3	3,203	-0.09%
2024/03/28	1	39.30	15	38.90	38.80	-14	3,278	-0.43%
2024/03/26	12	38.87	0	0.00	38.75	12	3,388	0.35%
2024/03/25	4	39.64	4	39.10	39.10	0	3,432	0.00%
2024/03/22	7	39.89	1.8	39.74	39.70	5.2	3,537	0.15%
2024/03/21	2	40.13	2	40.30	40.00	0	3,678	0.00%
2024/03/20	5.8	40.46	5	40.33	40.15	0.8	3,999	0.02%
2024/03/19	33	39.58	15	39.97	39.60	18	4,036	0.45%
2024/03/18	12	38.96	4.4	38.86	38.80	7.6	4,353	0.18%
2024/03/15	2	39.90	0	0.00	39.70	2	4,579	0.04%
2024/03/14	2	40.30	1	40.40	40.20	1	4,547	0.02%
2024/03/13	23	40.91	3	41.53	40.70	20	4,537	0.44%
2024/03/12	5	41.30	11	41.26	41.20	-6	4,493	-0.13%
2024/03/11	10	41.86	1	42.05	41.60	9	4,453	0.20%
2024/03/08	21	42.36	23.5	42.30	42.35	-2.5	4,322	-0.06%
2024/03/07	9.5	40.05	5.8	39.97	39.95	3.7	3,985	0.09%
2024/03/06	2.8	39.96	6.3	40.01	39.85	-3.5	3,958	-0.09%
2024/03/05	3.6	40.34	0	0.00	40.10	3.6	3,980	0.09%
2024/03/04	0.7	40.40	0	0.00	40.10	0.7	3,992	0.02%
2024/03/01	8	39.93	3	39.90	39.90	5	4,022	0.12%
2024/02/29	1	40.05	3	39.95	39.80	-2	4,017	-0.05%
2024/02/27	0	0.00	2	39.95	39.90	-2	4,006	-0.05%
2024/02/23	2	41.10	1	41.15	41.00	1	3,963	0.03%
2024/02/22	2	41.65	4	41.45	41.20	-2	3,963	-0.05%
2024/02/21	1	41.25	0.3	41.25	41.20	0.7	3,965	0.02%
2024/02/20	0	0.00	3	41.38	41.30	-3	3,960	-0.08%
2024/02/16	1	41.00	0	0.00	41.40	1	3,966	0.03%
2024/02/02	0	0.00	2	40.75	41.00	-2	3,969	-0.05%
2024/02/01	0	0.00	5	40.70	41.00	-5	4,014	-0.12%
2024/01/31	11.3	41.37	0	0.00	41.25	11.3	4,029	0.28%
2024/01/30	12	40.70	0	0.00	40.55	12	4,055	0.30%
2024/01/26	4	41.36	2	41.35	41.35	2	4,131	0.05%
2024/01/24	0	42.40	0	0.00	42.35	0	4,158	0.00%
2024/01/23	12	42.35	17	42.29	42.30	-5	4,234	-0.12%
2024/01/18	1	41.65	1	41.40	41.60	0	4,334	0.00%
2024/01/17	1	42.30	0	0.00	42.20	1	4,333	0.02%
2024/01/16	2	42.90	0	0.00	43.35	2	4,309	0.05%
2024/01/15	4	43.10	0	0.00	43.15	4	4,308	0.09%
2024/01/11	1	42.75	1	42.55	42.80	0	4,325	0.00%
2024/01/10	2	42.35	0	0.00	42.35	2	4,351	0.05%
2024/01/09	5	42.96	0	0.00	43.05	5	4,338	0.12%
2024/01/08	5	43.20	2	43.45	43.55	3	4,326	0.07%
2024/01/05	4	43.15	7	43.05	43.05	-3	4,347	-0.07%
2024/01/04	39	43.12	22	43.19	43.25	17	4,341	0.39%
2024/01/03	1	43.05	3	43.25	43.20	-2	4,318	-0.05%
2024/01/02	1	43.30	0	0.00	43.05	1	4,297	0.02%
2023/12/29	4	43.38	0	0.00	43.30	4	4,298	0.09%
2023/12/28	11	43.77	9	43.81	43.55	2	4,277	0.05%
2023/12/27	10.4	43.79	1.4	44.56	43.95	9	4,250	0.21%
2023/12/26	4	43.97	0	0.00	44.15	4	4,172	0.10%
2023/12/25	7	43.73	0	0.00	43.75	7	4,130	0.17%
2023/12/22	7	44.29	8	44.03	44.10	-1	4,096	-0.02%
2023/12/21	1	44.15	3	44.10	44.05	-2	4,051	-0.05%
2023/12/20	1.7	45.00	1	44.80	44.65	0.7	3,989	0.02%
2023/12/19	1.6	45.39	5	45.45	45.00	-3.4	3,943	-0.09%
2023/12/18	4.7	47.76	2	47.25	46.05	2.7	3,839	0.07%
2023/12/15	11	48.97	14	48.72	48.05	-3	3,768	-0.08%
2023/12/14	12	46.36	3	47.05	47.40	9	3,495	0.26%
2023/12/13	17	47.97	7	47.58	46.45	10	3,474	0.29%
2023/12/12	2	47.60	13.1	46.08	47.60	-11.1	3,179	-0.35%
2023/12/08	1	44.60	0	0.00	44.50	1	2,993	0.03%
2023/12/07	2	44.10	0	0.00	43.80	2	3,090	0.06%
2023/12/06	0	0.00	1	44.55	44.35	-1	3,137	-0.03%
2023/12/05	2	44.95	0	0.00	44.45	2	3,194	0.06%
2023/12/04	0	0.00	5.5	45.22	45.00	-5.5	3,281	-0.17%
2023/12/01	7	45.00	0	0.00	45.10	7	3,339	0.21%
2023/11/30	0	0.00	3	45.20	45.00	-3	3,365	-0.09%
2023/11/29	5	45.00	0	0.00	45.20	5	3,346	0.15%
2023/11/28	0	0.00	9	44.55	44.85	-9	3,332	-0.27%
2023/11/27	0	0.00	6	44.10	43.85	-6	3,299	-0.18%
2023/11/24	0	0.00	5	43.85	43.85	-5	3,305	-0.15%
2023/11/21	1	44.15	0	0.00	43.60	1	3,334	0.03%
2023/11/20	0	0.00	3	44.10	44.05	-3	3,340	-0.09%
2023/11/16	2	43.15	10	43.55	43.80	-8	3,373	-0.24%
2023/11/15	4	43.11	0	0.00	43.00	4	3,371	0.12%
2023/11/09	3	42.70	10	42.50	42.40	-7	3,456	-0.20%
2023/11/08	3	43.62	2	43.43	43.15	1	3,457	0.03%
2023/11/06	5	43.48	0	0.00	43.50	5	3,448	0.14%
2023/11/03	1	45.25	2	45.00	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/10/31	1	44.20	0	0.00	43.60	1	3,473	0.03%
2023/10/30	1	45.10	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	3	46.33	45.80	-3	3,464	-0.09%
2023/10/26	0	0.00	2	45.65	45.45	-2	3,495	-0.06%
2023/10/25	21	46.66	0	0.00	46.15	21	3,467	0.61%
2023/10/24	3	46.50	8	46.66	46.70	-5	3,475	-0.14%
2023/10/23	0	0.00	2	46.25	46.00	-2	3,507	-0.06%
2023/10/18	0	0.00	2	46.15	45.90	-2	3,621	-0.06%
2023/10/17	0	0.00	7	46.58	46.05	-7	3,611	-0.19%
2023/10/16	2	46.65	3	46.25	46.35	-1	3,738	-0.03%
2023/10/13	1	46.50	2	46.58	46.50	-1	3,861	-0.03%
2023/10/12	1	45.65	0	0.00	45.85	1	3,963	0.03%
2023/10/11	3	45.95	0	0.00	45.05	3	4,050	0.07%
2023/10/06	0	0.00	2	46.10	45.95	-2	4,134	-0.05%
2023/10/05	0	0.00	1	45.60	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	1	44.95	44.95	-1	4,411	-0.02%
2023/09/28	1	44.25	0	0.00	44.00	1	4,614	0.02%
2023/09/27	1	44.00	10	45.00	44.00	-9	4,641	-0.19%
2023/09/22	0	0.00	2	45.33	45.20	-2	4,714	-0.04%
2023/09/21	2	44.95	0	0.00	44.85	2	4,742	0.04%
2023/09/20	2	45.15	3	45.00	44.90	-1	4,817	-0.02%
2023/09/19	2	46.30	2	46.15	45.70	0	4,900	0.00%
2023/09/18	3	46.97	5	46.91	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	12	46.59	46.50	-12	4,802	-0.25%
2023/09/14	0	0.00	11	46.22	46.00	-11	4,750	-0.23%
2023/09/13	0	0.00	12	46.08	45.90	-12	4,749	-0.25%
2023/09/12	7	45.64	5	45.77	45.65	2	4,776	0.04%
2023/09/11	0	0.00	11	44.77	44.40	-11	4,792	-0.23%
2023/09/08	2	44.80	6	44.94	44.85	-4	5,009	-0.08%
2023/09/07	19	44.88	20	45.00	44.85	-1	4,970	-0.02%
2023/09/06	2	44.08	5	44.43	44.30	-3	4,892	-0.06%
2023/09/05	1	43.55	15	43.45	43.55	-14	4,848	-0.29%
2023/09/04	14	43.18	10	42.88	43.20	4	4,859	0.08%
2023/09/01	0	0.00	10	43.03	43.10	-10	4,864	-0.21%
2023/08/31	0	0.00	4	42.73	42.60	-4	4,871	-0.08%
2023/08/28	0	0.00	14	42.23	42.00	-14	4,910	-0.29%
2023/08/25	5	41.50	0	0.00	42.15	5	4,910	0.10%
2023/08/24	0	0.00	1	41.75	41.75	-1	4,913	-0.02%
2023/08/23	1	42.00	5	42.23	42.00	-4	4,928	-0.08%
2023/08/22	1	41.65	0	0.00	41.65	1	4,921	0.02%
2023/08/21	6	41.34	3	40.80	41.10	3	4,900	0.06%
2023/08/18	0	0.00	5	41.05	41.25	-5	4,893	-0.10%
2023/08/17	2	41.00	9	40.51	40.80	-7	4,877	-0.14%
2023/08/16	11	39.88	0	0.00	39.90	11	4,857	0.23%
2023/08/14	2	38.93	2	39.05	39.25	0	4,827	0.00%
2023/08/11	8	40.13	0	0.00	39.95	8	4,795	0.17%
2023/08/10	0	0.00	1	40.00	40.00	-1	4,773	-0.02%
2023/08/09	3	40.68	3	40.58	40.45	0	4,724	0.00%
2023/08/08	2	41.90	0	0.00	41.50	2	4,637	0.04%
2023/08/07	3	42.37	52	42.16	42.30	-49	4,601	-1.06%
2023/08/04	10	42.47	0	0.00	42.70	10	4,583	0.22%
2023/08/02	3	42.33	0	0.00	42.45	3	4,603	0.07%
2023/08/01	1	42.60	0	0.00	43.05	1	4,540	0.02%
2023/07/31	15	42.85	5	42.53	42.50	10	4,534	0.22%
2023/07/28	1	43.70	2	43.50	43.50	-1	4,463	-0.02%
2023/07/27	3	43.47	2	43.45	43.60	1	4,464	0.02%
2023/07/26	3	42.87	1	43.05	42.75	2	4,454	0.04%
2023/07/25	2	43.35	1	43.15	43.55	1	4,430	0.02%
2023/07/24	10	43.13	1	43.05	43.05	9	4,423	0.20%
2023/07/21	2	44.65	3	44.40	44.40	-1	4,421	-0.02%
2023/07/20	3	45.67	4	45.75	45.60	-1	4,426	-0.02%
2023/07/19	1	45.60	0	0.00	45.60	1	4,456	0.02%
2023/07/18	7	48.59	0	0.00	48.60	7	4,399	0.16%
2023/07/17	16	48.88	17	48.66	48.90	-1	4,293	-0.02%
2023/07/14	10	47.89	17	48.25	48.45	-7	4,239	-0.17%
2023/07/13	3	47.72	12	48.10	47.35	-9	4,166	-0.22%
2023/07/12	2	47.40	5	48.37	48.10	-3	4,123	-0.07%
2023/07/11	15	47.83	19	47.69	47.80	-4	4,014	-0.10%
2023/07/10	9	47.31	18	47.29	47.30	-9	3,981	-0.23%
2023/07/07	10	46.71	5	46.58	46.70	5	3,963	0.13%
2023/07/06	11	47.69	4	47.70	47.75	7	3,922	0.18%
2023/07/05	0	0.00	6	47.12	47.35	-6	3,870	-0.16%
2023/07/04	1	46.80	0	0.00	46.75	1	3,838	0.03%
2023/07/03	6	47.47	0	0.00	47.30	6	3,841	0.16%
2023/06/30	0	0.00	12	47.03	47.30	-12	3,822	-0.31%
2023/06/29	4	46.79	2	46.70	46.95	2	3,842	0.05%
2023/06/28	0	0.00	5	47.29	47.20	-5	3,834	-0.13%
2023/06/27	1	47.75	6	47.13	46.60	-5	3,836	-0.13%
2023/06/26	2	45.85	1	46.10	46.15	1	3,751	0.03%
2023/06/21	5	46.25	3	46.10	46.15	2	3,831	0.05%
2023/06/20	8	46.05	17	45.81	45.95	-9	3,980	-0.23%
2023/06/19	8	46.44	57	46.39	46.25	-49	4,117	-1.19%
2023/06/16	5	46.24	16	46.53	46.65	-11	4,269	-0.26%
2023/06/15	20	46.30	9	46.41	46.40	11	4,270	0.26%
2023/06/14	36	46.36	67.1	46.12	46.30	-31.1	4,244	-0.73%
2023/06/13	13	44.54	0	0.00	44.50	13	4,099	0.32%
2023/06/12	3	44.08	0	0.00	43.85	3	4,195	0.07%
2023/06/09	3	44.07	0	0.00	43.90	3	4,224	0.07%
2023/06/08	10	44.31	20	44.70	44.05	-10	4,254	-0.24%
2023/06/07	2	45.15	6	44.90	45.20	-4	4,335	-0.09%
2023/06/06	2	44.83	7	45.26	45.20	-5	4,371	-0.11%
2023/06/05	1	45.45	6	45.42	45.40	-5	4,430	-0.11%
2023/06/02	2	45.05	2	44.80	44.75	0	4,433	0.00%
2023/05/31	3	44.82	5	45.02	44.95	-2	4,466	-0.04%
2023/05/30	0	0.00	5	45.00	44.95	-5	4,461	-0.11%
2023/05/29	5	44.75	8	44.85	44.80	-3	4,461	-0.07%
2023/05/24	0	44.00	9	44.00	44.00	-9	4,492	-0.20%
2023/05/23	5	44.20	0	0.00	44.10	5	4,510	0.11%
2023/05/22	5	43.75	5	43.40	43.70	0	4,504	0.00%
2023/05/19	2	43.55	1	43.40	43.20	1	4,523	0.02%
2023/05/18	0	0.00	1	43.65	43.50	-1	4,597	-0.02%
2023/05/17	4	43.05	1	43.00	43.00	3	4,643	0.06%
2023/05/15	7	42.26	0	0.00	42.25	7	4,660	0.15%
2023/05/12	3	42.40	10	41.85	42.40	-7	4,730	-0.15%
2023/05/10	1	42.65	0	0.00	42.60	1	4,903	0.02%
2023/05/09	2	42.78	3	42.85	42.60	-1	4,975	-0.02%
2023/05/08	0	0.00	0.2	43.80	43.80	-0.2	4,988	0.00%
2023/05/05	0	0.00	0.1	44.00	43.95	-0.1	5,039	0.00%
2023/05/04	10	44.00	0	0.00	43.95	10	5,109	0.20%
2023/05/03	20	44.10	3	44.00	44.10	17	5,198	0.33%
2023/05/02	1	44.05	6	44.08	44.00	-5	5,268	-0.09%
2023/04/28	1	43.55	0	0.00	43.20	1	5,378	0.02%
2023/04/27	5	43.01	4	43.10	43.20	1	5,360	0.02%
2023/04/26	3	42.23	0	0.00	42.50	3	5,334	0.06%
2023/04/25	0	0.00	4	42.60	42.55	-4	5,320	-0.08%
2023/04/24	7	43.87	1	43.65	43.55	6	5,314	0.11%
2023/04/21	10	44.39	1	44.15	44.10	9	5,301	0.17%
2023/04/20	11	45.35	7	45.31	45.15	4	5,273	0.08%
2023/04/19	4	45.46	2	45.30	45.25	2	5,337	0.04%
2023/04/18	20	46.24	7	46.15	46.15	13	5,261	0.25%
2023/04/17	3	46.12	0	0.00	46.15	3	5,238	0.06%
2023/04/14	12	46.75	7	46.69	46.70	5	5,182	0.10%
2023/04/13	9	47.32	6	47.23	46.85	3	5,147	0.06%
2023/04/12	4	48.19	6	48.11	48.35	-2	5,035	-0.04%
2023/04/11	1	48.40	3	48.45	48.30	-2	4,993	-0.04%
2023/04/10	2	48.55	0	0.00	48.65	2	4,980	0.04%
2023/04/06	1	47.60	2	47.70	47.60	-1	4,906	-0.02%
2023/03/30	4	48.49	1	48.65	48.65	3	4,837	0.06%
2023/03/29	3	48.07	3	48.55	48.00	0	4,819	0.00%
2023/03/28	12	48.50	4	48.63	48.10	8	4,807	0.17%
2023/03/27	2	48.53	2	49.08	48.90	0	4,706	0.00%
2023/03/24	4	49.28	9	49.44	49.35	-5	4,633	-0.11%
2023/03/23	8	49.33	18	49.03	49.55	-10	4,531	-0.22%
2023/03/22	14	48.53	8	48.56	48.90	6	4,355	0.14%
2023/03/21	8	48.03	25	48.04	47.70	-17	4,191	-0.41%
2023/03/20	4	47.00	21	47.09	47.20	-17	4,007	-0.42%
2023/03/17	29	46.72	1	46.25	46.20	28	3,945	0.71%
2023/03/16	19	46.67	26	46.43	46.45	-7	3,860	-0.18%
2023/03/15	5	46.17	4	46.09	45.95	1	3,782	0.03%
2023/03/14	8	44.33	3	45.13	44.90	5	3,738	0.13%
2023/03/13	5	44.62	9	44.68	44.75	-4	3,733	-0.11%
2023/03/10	4	46.18	6	46.42	45.40	-2	3,731	-0.05%
2023/03/09	5	46.45	7	46.58	46.20	-2	3,782	-0.05%
2023/03/08	1	46.40	5	46.56	46.90	-4	3,772	-0.11%
2023/03/07	0	0.00	14	46.24	46.10	-14	3,742	-0.37%
2023/03/06	0	0.00	1	46.00	46.05	-1	3,738	-0.03%
2023/03/03	5	44.85	10	44.85	45.00	-5	3,738	-0.13%
2023/03/02	0	0.00	1	44.75	44.75	-1	3,832	-0.03%
2023/03/01	0	0.00	2	44.55	45.10	-2	3,897	-0.05%
2023/02/23	0	0.00	7	45.30	45.35	-7	3,899	-0.18%
2023/02/22	8	44.98	0	0.00	45.15	8	3,948	0.20%
2023/02/21	5	46.06	4	46.18	45.85	1	3,949	0.03%
2023/02/20	0	0.00	7	46.36	46.35	-7	4,028	-0.17%
2023/02/17	8	46.13	6	46.10	46.25	2	4,126	0.05%
2023/02/16	9	45.61	8	46.34	46.45	1	4,165	0.02%
2023/02/15	2	44.75	0	0.00	45.05	2	4,284	0.05%
2023/02/14	2	45.30	0	0.00	45.05	2	4,354	0.05%
2023/02/13	6	45.22	14	45.35	45.15	-8	4,433	-0.18%
2023/02/10	3	45.65	11	45.92	45.70	-8	4,528	-0.18%
2023/02/09	6	46.85	21	46.89	46.65	-15	4,594	-0.33%
2023/02/08	15	46.71	3	46.48	46.15	12	4,578	0.26%
2023/02/07	2	45.33	74	45.93	46.20	-72	4,562	-1.58%
2023/02/06	6	45.01	45	45.17	44.70	-39	4,616	-0.84%
2023/02/03	5	46.30	51	45.83	45.55	-46	4,610	-1.00%
2023/02/02	8	46.06	11	46.15	46.10	-3	4,610	-0.07%
2023/02/01	5	45.42	15	45.37	45.50	-10	4,585	-0.22%
2023/01/31	6	44.77	16	44.63	44.85	-10	4,618	-0.22%
2023/01/30	14	43.98	7	43.56	44.50	7	4,570	0.15%
2023/01/17	1	42.30	0	0.00	42.10	1	4,472	0.02%
2023/01/16	1	41.85	0	0.00	42.20	1	4,562	0.02%
2023/01/13	10	42.53	10	41.80	41.80	0	4,593	0.00%
2023/01/12	3	42.72	33	42.70	42.55	-30	4,600	-0.65%
2023/01/11	4	43.40	0	0.00	43.40	4	4,613	0.09%
2023/01/10	15	43.69	12	43.71	43.90	3	4,666	0.06%
2023/01/09	17	44.03	14	43.62	44.25	3	4,683	0.06%
2023/01/06	2	42.60	11	42.37	42.50	-9	4,652	-0.19%
2023/01/05	4	42.18	0	0.00	41.65	4	4,758	0.08%
2023/01/04	0	0.00	2	41.53	41.75	-2	4,822	-0.04%
2023/01/03	0	0.00	9	41.45	41.45	-9	4,896	-0.18%
2022/12/30	2	41.30	1	41.55	40.80	1	4,942	0.02%
2022/12/29	4	40.63	2	40.35	41.00	2	5,014	0.04%
2022/12/28	23	41.10	1	40.75	40.75	22	5,203	0.42%
2022/12/23	0	0.00	1	41.90	41.80	-1	5,471	-0.02%
2022/12/22	2	41.98	0	0.00	41.95	2	5,563	0.04%
2022/12/21	3	42.12	1	42.05	41.65	2	5,752	0.03%
2022/12/20	12	42.82	1	43.05	41.85	11	6,069	0.18%
2022/12/19	10	43.33	0	0.00	43.40	10	6,280	0.16%
2022/12/16	11	43.65	0	0.00	43.65	11	6,368	0.17%
2022/12/14	2	44.43	2	44.65	44.80	0	6,467	0.00%
2022/12/13	11	44.14	0	0.00	43.85	11	6,483	0.17%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	6	44.89	5	45.07	44.25	1	6,550	0.02%
2022/12/07	12	44.98	0	0.00	44.75	12	6,595	0.18%
2022/12/06	5	46.10	18	46.67	46.00	-13	6,609	-0.20%
2022/12/05	10	47.75	2	47.80	47.70	8	6,613	0.12%
2022/12/02	6	47.68	4	47.45	47.60	2	6,622	0.03%
2022/12/01	3	47.60	23	47.58	47.70	-20	6,644	-0.30%
2022/11/30	4	45.46	4	46.01	45.95	0	6,594	0.00%
2022/11/29	3	44.72	1	44.75	45.20	2	6,728	0.03%
2022/11/28	1	45.80	11	45.91	45.55	-10	6,740	-0.15%
2022/11/25	12	46.53	7	46.09	45.90	5	6,802	0.07%
2022/11/24	9	45.98	31	46.35	46.50	-22	6,820	-0.32%
2022/11/23	10	45.66	7	46.12	45.20	3	6,795	0.04%
2022/11/22	5	45.61	0	0.00	45.65	5	6,842	0.07%
2022/11/21	3	46.10	4	46.15	45.85	-1	7,128	-0.01%
2022/11/18	4	45.99	0	0.00	45.65	4	7,432	0.05%
2022/11/17	0.5	46.50	4	45.80	46.20	-3.5	7,423	-0.05%
2022/11/16	4	45.95	6	45.90	46.10	-2	7,464	-0.03%
2022/11/15	15	45.72	17	45.54	46.00	-2	7,430	-0.03%
2022/11/14	24	44.93	7	44.99	45.00	17	7,468	0.23%
2022/11/11	14	45.08	37	45.34	44.75	-23	7,530	-0.31%
2022/11/10	20	43.77	6	43.54	43.80	14	7,430	0.19%
2022/11/09	8	42.91	20	42.85	43.00	-12	7,527	-0.16%
2022/11/08	77	42.70	32	42.66	42.25	45	7,570	0.59%
2022/11/07	11	42.03	2	42.20	42.35	9	7,805	0.12%
2022/11/04	3	41.43	7	41.94	42.20	-4	8,032	-0.05%
2022/11/03	3	40.20	13	40.38	41.40	-10	8,027	-0.12%
2022/11/02	13	40.63	6	40.91	41.00	7	8,098	0.09%
2022/11/01	5	40.29	22	40.29	40.20	-17	8,034	-0.21%
2022/10/31	18	39.74	4	39.78	39.90	14	8,129	0.17%
2022/10/28	11	39.21	6	39.57	39.05	5	8,131	0.06%
2022/10/27	2	39.70	24	39.57	39.95	-22	8,121	-0.27%
2022/10/26	8	38.18	2	38.33	37.60	6	8,063	0.07%
2022/10/25	0	0.00	12	38.40	38.30	-12	8,072	-0.15%
2022/10/24	4	39.39	0	0.00	38.95	4	8,111	0.05%
2022/10/21	22	38.68	23	38.62	39.05	-1	8,078	-0.01%
2022/10/20	14	39.01	16	38.78	38.70	-2	8,089	-0.02%
2022/10/19	4	39.34	17	39.71	39.00	-13	8,105	-0.16%
2022/10/18	12	39.80	7	39.66	39.55	5	8,090	0.06%
2022/10/17	3	37.93	19	37.60	39.80	-16	8,162	-0.20%
2022/10/14	24	38.55	1	38.90	38.95	23	8,231	0.28%
2022/10/13	1	37.50	19	36.76	36.40	-18	8,282	-0.22%
2022/10/12	15	38.75	0	0.00	38.70	15	8,242	0.18%
2022/10/11	1	38.35	27	38.46	38.40	-26	8,291	-0.31%
2022/10/07	4	40.54	2	40.43	40.60	2	8,336	0.02%
2022/10/06	9	40.61	2	41.08	41.10	7	8,352	0.08%
2022/10/05	23	41.46	22	41.34	40.80	1	8,345	0.01%
2022/10/04	3	39.68	3	39.78	39.90	0	8,311	0.00%
2022/10/03	4	38.63	5	38.39	38.60	-1	8,391	-0.01%
2022/09/30	6	37.93	72	37.48	39.45	-66	8,407	-0.79%
2022/09/29	12	38.97	4	38.80	38.30	8	8,428	0.09%
2022/09/28	16	39.16	18	38.97	37.90	-2	8,439	-0.02%
2022/09/27	38	39.33	60	38.43	40.30	-22	8,331	-0.26%
2022/09/26	15	41.48	26	42.12	40.15	-11	8,083	-0.14%
2022/09/23	5	45.30	13	45.52	44.60	-8	7,976	-0.10%
2022/09/22	13	45.08	10	45.46	45.80	3	7,992	0.04%
2022/09/21	3	45.55	0	0.00	45.35	3	7,978	0.04%
2022/09/20	22	47.14	0	0.00	46.60	22	7,971	0.28%
2022/09/19	2	47.20	0	0.00	46.80	2	8,015	0.02%
2022/09/16	63	47.30	0	0.00	47.25	63	8,045	0.78%
2022/09/15	29	48.53	0	0.00	48.25	29	8,114	0.36%
2022/09/14	14	47.81	1	48.00	48.80	13	8,186	0.16%
2022/09/13	22	49.05	4	48.99	48.90	18	8,228	0.22%
2022/09/12	4	49.14	7	49.25	49.30	-3	8,309	-0.04%
2022/09/08	3	47.77	7	47.61	48.00	-4	8,404	-0.05%
2022/09/07	5	46.67	4	46.78	46.50	1	8,480	0.01%
2022/09/06	11	48.03	10	47.82	47.30	1	8,494	0.01%
2022/09/05	13	49.40	2	49.05	48.50	11	8,483	0.13%
2022/09/02	14	51.34	24	51.52	51.00	-10	8,479	-0.12%
2022/09/01	15	51.23	13	51.02	51.10	2	8,484	0.02%
2022/08/31	12.4	51.81	3	51.67	52.20	9.4	8,464	0.11%
2022/08/30	11	51.82	7.1	51.70	52.00	3.9	8,477	0.05%
2022/08/29	18.1	50.75	63	50.76	50.70	-44.9	8,441	-0.53%
2022/08/26	36.1	53.20	9	53.52	52.70	27.1	8,393	0.32%
2022/08/25	13	52.78	50	52.47	53.60	-37	8,176	-0.45%
2022/08/24	12	50.93	2	50.40	50.30	10	7,970	0.13%
2022/08/23	4	50.25	0	0.00	50.70	4	8,204	0.05%
2022/08/22	2	51.05	0	0.00	50.80	2	8,484	0.02%
2022/08/19	3.2	52.16	27	51.95	51.60	-23.8	8,626	-0.28%
2022/08/18	23	51.18	10	50.48	51.50	13	8,886	0.15%
2022/08/17	16	50.91	3	50.87	50.90	13	8,984	0.14%
2022/08/16	9	50.97	12	51.18	51.00	-3	9,064	-0.03%
2022/08/15	35	50.17	4	49.96	50.20	31	8,954	0.35%
2022/08/12	73	50.36	15	50.51	50.30	58	8,964	0.65%
2022/08/11	25	49.61	59	48.80	49.60	-34	8,792	-0.39%
2022/08/10	11	47.16	9	47.46	47.60	2	8,698	0.02%
2022/08/09	6	46.95	19	47.16	47.10	-13	8,845	-0.15%
2022/08/08	9	45.67	4	45.66	45.95	5	9,344	0.05%
2022/08/05	22	45.79	6	46.24	46.50	16	9,800	0.16%
2022/08/04	5	44.69	11	44.24	45.30	-6	9,801	-0.06%
2022/08/03	6	45.11	11	45.08	45.10	-5	9,954	-0.05%
2022/08/02	15.1	45.91	0	0.00	45.45	15.1	10,187	0.15%
2022/08/01	14	47.27	0	0.00	47.15	14	10,426	0.13%
2022/07/29	1	48.10	2	47.93	47.75	-1	10,543	-0.01%
2022/07/28	0.2	47.33	7	47.58	47.00	-6.8	10,780	-0.06%
2022/07/27	5	45.98	4	46.75	47.15	1	10,957	0.01%
2022/07/26	9	46.46	11	47.58	45.90	-2	10,981	-0.02%
2022/07/25	5	47.40	7	47.51	47.55	-2	11,009	-0.02%
2022/07/22	31	48.39	21	48.44	48.10	10	11,136	0.09%
2022/07/21	3.5	48.02	9	48.12	48.95	-5.5	11,207	-0.05%
2022/07/20	11	47.75	13	47.77	47.25	-2	11,225	-0.02%
2022/07/19	13	46.45	6	46.61	46.55	7	11,345	0.06%
2022/07/18	5	47.98	1	48.20	48.20	4	11,402	0.04%
2022/07/15	0	0.00	15	47.02	47.55	-15	11,364	-0.13%
2022/07/14	11	45.54	9	44.86	46.15	2	11,335	0.02%
2022/07/13	15	45.18	4	45.16	44.80	11	11,443	0.10%
2022/07/12	20	45.11	17	44.46	44.00	3	11,600	0.03%
2022/07/11	67	47.29	55	47.54	47.30	12	11,749	0.10%
2022/07/08	22.3	46.33	12	46.00	46.40	10.3	11,789	0.09%
2022/07/07	13	44.43	9	44.52	44.90	4	11,800	0.03%
2022/07/06	5	44.68	12	43.64	43.30	-7	12,100	-0.06%
2022/07/05	4	45.03	14	45.76	46.00	-10	12,371	-0.08%
2022/07/04	27	44.83	10	45.75	44.55	17	12,364	0.14%
2022/07/01	7.4	47.29	16	46.29	45.05	-8.6	12,365	-0.07%
2022/06/30	7	48.32	2	48.20	48.05	5	12,273	0.04%
2022/06/29	2	50.10	2	50.40	50.50	0	12,324	0.00%
2022/06/28	10	50.90	0	0.00	51.00	10	12,440	0.08%
2022/06/27	2	52.10	17	51.86	52.40	-15	12,592	-0.12%
2022/06/24	10	50.10	2	50.48	50.50	8	12,776	0.06%
2022/06/23	10	50.27	4	50.10	49.95	6	13,229	0.05%
2022/06/22	13	50.22	0	0.00	50.20	13	14,000	0.09%
2022/06/21	10	50.91	3	51.43	52.40	7	14,530	0.05%
2022/06/20	10	52.27	11	51.42	50.20	-1	14,839	-0.01%
2022/06/17	32	52.62	20	53.11	52.60	12	14,885	0.08%
2022/06/16	15	55.16	2	58.05	54.60	13	14,888	0.09%
2022/06/15	31	57.57	7	57.00	57.00	24	14,993	0.16%
2022/06/14	9	57.23	3	57.77	58.40	6	15,309	0.04%
2022/06/13	27	58.23	26	58.21	57.70	1	15,378	0.01%
2022/06/10	5	60.52	4	60.50	60.50	1	15,371	0.01%
2022/06/09	12	61.15	0.7	61.05	61.00	11.3	15,626	0.07%
2022/06/08	11	61.42	6.1	61.62	60.80	4.9	15,664	0.03%
2022/06/07	2	61.00	0	0.00	61.30	2	15,905	0.01%
2022/06/06	4	60.78	1	61.00	61.00	3	16,035	0.02%
2022/06/02	3	61.80	6	61.78	61.60	-3	16,288	-0.02%
2022/06/01	4	61.85	19	61.66	61.60	-15	16,483	-0.09%
2022/05/31	15.1	62.46	10	62.65	62.30	5.1	16,488	0.03%
2022/05/30	12	62.11	39	62.13	62.00	-27	16,441	-0.16%
2022/05/27	25.1	61.15	25	61.12	60.70	0.1	16,268	0.00%
2022/05/26	19	60.54	24	60.80	60.00	-5	16,175	-0.03%
2022/05/25	4	58.63	17	59.09	59.80	-13	15,883	-0.08%
2022/05/24	32	58.16	9	59.00	57.50	23	15,892	0.14%
2022/05/23	18	59.78	8	59.68	59.40	10	15,785	0.06%
2022/05/20	24	59.10	19	59.53	59.60	5	15,830	0.03%
2022/05/19	18	57.87	23	59.04	59.60	-5	15,801	-0.03%
2022/05/18	48	59.52	29	59.59	59.30	19	15,781	0.12%
2022/05/17	13	59.23	6	59.27	60.10	7	15,738	0.04%
2022/05/16	47	60.25	20	60.54	58.60	27	15,715	0.17%
2022/05/13	17	58.46	42	59.44	59.70	-25	15,340	-0.16%
2022/05/12	11	56.33	2.3	55.83	55.50	8.7	15,166	0.06%
2022/05/11	4.1	56.85	2	58.05	56.90	2.1	15,825	0.01%
2022/05/10	4	56.78	1	56.60	58.00	3	16,239	0.02%
2022/05/09	1	56.40	16	56.40	56.60	-15	16,322	-0.09%
2022/05/06	5	55.28	2	55.55	55.50	3	16,342	0.02%
2022/05/05	21.1	57.17	9	57.26	57.80	12.1	16,717	0.07%
2022/05/04	3	56.07	6	56.05	55.60	-3	16,714	-0.02%
2022/05/03	1.1	55.32	4	55.08	55.50	-2.9	16,822	-0.02%
2022/04/29	2	54.70	2	55.00	54.30	0	17,101	0.00%
2022/04/28	8	54.34	19	53.54	54.70	-11	17,318	-0.06%
2022/04/27	3	52.13	0	0.00	53.80	3	17,354	0.02%
2022/04/26	16	55.49	2	55.30	54.70	14	17,287	0.08%
2022/04/25	20	55.43	27	54.81	54.20	-7	17,357	-0.04%
2022/04/22	31	58.52	1	58.00	57.90	30	17,523	0.17%
2022/04/21	12	59.91	16	59.97	59.90	-4	17,766	-0.02%
2022/04/20	11	59.28	3	59.40	58.90	8	18,011	0.04%
2022/04/19	12	60.38	9	60.31	59.30	3	18,412	0.02%
2022/04/18	22	59.30	9	59.52	59.00	13	18,403	0.07%
2022/04/15	4	58.80	1	58.90	58.40	3	18,432	0.02%
2022/04/14	6	61.73	16.1	61.46	60.80	-10.1	18,655	-0.05%
2022/04/13	13.1	62.00	19	61.99	62.40	-5.9	18,634	-0.03%
2022/04/12	12	61.30	5	61.80	60.90	7	18,821	0.04%
2022/04/11	29	63.33	27	64.05	62.60	2	18,728	0.01%
2022/04/08	5	68.04	3	68.03	68.00	2	18,893	0.01%
2022/04/07	6	68.55	19	68.84	68.00	-13	18,970	-0.07%
2022/04/06	2	68.50	8	68.48	69.40	-6	19,232	-0.03%
2022/04/01	14	67.69	5	68.30	69.00	9	19,662	0.05%
2022/03/31	62	69.02	14	69.06	68.90	48	19,841	0.24%
2022/03/30	66.1	69.91	5	70.58	69.80	61.1	19,946	0.31%
2022/03/29	12	70.20	13	69.85	70.00	-1	20,416	0.00%
2022/03/28	38.1	68.90	19	69.20	70.50	19.1	20,327	0.09%
2022/03/25	89	72.32	30	71.58	71.10	59	20,092	0.29%
2022/03/24	54	76.35	13	76.21	76.30	41	19,374	0.21%
2022/03/23	17.2	78.56	33	78.69	79.00	-15.8	19,064	-0.08%
2022/03/22	4	76.80	9	76.97	77.20	-5	19,631	-0.03%
2022/03/21	4	75.98	16	75.76	75.80	-12	19,753	-0.06%
2022/03/18	7	75.09	6	74.90	75.30	1	20,122	0.00%
2022/03/17	18.2	73.82	40	73.75	74.90	-21.8	20,327	-0.11%
2022/03/16	8.1	70.99	2	71.25	70.40	6.1	20,662	0.03%
2022/03/15	10	70.99	3	70.80	70.20	7	21,408	0.03%
2022/03/14	32	73.15	29	73.08	72.50	3	23,269	0.01%
2022/03/11	15	70.57	12	70.47	71.40	3	23,531	0.01%
2022/03/10	5.1	71.96	11	71.90	71.70	-5.9	24,096	-0.02%
2022/03/09	12	69.30	15	68.65	68.60	-3	24,579	-0.01%
2022/03/08	22	69.65	15	69.77	68.10	7	25,744	0.03%
2022/03/07	22	72.85	0	0.00	72.00	22	27,870	0.08%
2022/03/04	2	76.85	5	76.90	76.50	-3	30,560	-0.01%
2022/03/03	5	77.44	7	77.74	77.40	-2	32,162	-0.01%
2022/03/02	6.1	75.87	3	75.57	76.30	3.1	33,425	0.01%
2022/03/01	5	75.00	5	73.92	75.20	0	35,505	0.00%
2022/02/25	3	72.53	5	72.30	72.40	-2	37,159	-0.01%
2022/02/24	11	72.72	14	73.20	71.50	-3	37,706	-0.01%
2022/02/23	3	75.13	0	0.00	75.80	3	38,556	0.01%
2022/02/22	6	75.20	12	75.77	74.90	-6	38,753	-0.02%
2022/02/21	6	77.53	2	77.90	77.30	4	38,827	0.01%
2022/02/18	5	76.96	13.3	76.77	78.30	-8.3	39,120	-0.02%
2022/02/17	22	77.32	14	77.68	77.00	8	39,815	0.02%
2022/02/16	17.2	78.78	44	78.63	78.10	-26.8	39,830	-0.07%
2022/02/15	19	78.40	13	79.00	77.80	6	40,095	0.02%
2022/02/14	21.1	78.29	16	78.83	77.80	5.1	40,215	0.01%
2022/02/11	57.3	79.82	37.1	79.92	79.70	20.3	40,771	0.05%
2022/02/10	22.2	76.49	35.4	77.19	78.10	-13.2	40,750	-0.03%
2022/02/09	24.1	74.70	15	75.01	74.70	9.1	40,664	0.02%
2022/02/08	25	72.61	29	72.83	73.00	-4	41,039	-0.01%
2022/02/07	37	72.89	22	73.09	73.40	15	40,868	0.04%
2022/01/26	9	74.97	14	76.05	76.80	-5	40,695	-0.01%
2022/01/25	8	75.60	18	76.42	75.40	-10	41,051	-0.02%
2022/01/24	15	74.24	27	74.11	75.30	-12	41,508	-0.03%
2022/01/21	30.5	75.20	21	73.45	73.10	9.5	41,929	0.02%
2022/01/20	29	76.79	25	76.55	77.60	4	41,885	0.01%
2022/01/19	16	77.09	0	0.00	77.10	16	41,826	0.04%
2022/01/18	4	79.10	10	79.39	78.60	-6	41,937	-0.01%
2022/01/17	32	79.22	14	79.35	79.30	18	41,950	0.04%
2022/01/14	14	77.70	13	77.47	78.10	1	42,033	0.00%
2022/01/13	7.5	79.55	17	79.87	79.60	-9.5	42,427	-0.02%
2022/01/12	45	79.77	26	79.24	78.20	19	42,420	0.04%
2022/01/11	9	78.89	9	78.61	78.30	0	42,167	0.00%
2022/01/10	8	77.68	13	79.68	80.00	-5	42,243	-0.01%
2022/01/07	42	78.82	15	79.06	78.50	27	42,337	0.06%
2022/01/06	53	81.90	41	82.32	82.90	12	41,989	0.03%
2022/01/05	22.5	83.65	16	84.21	82.50	6.5	42,144	0.02%
2022/01/04	23	85.21	27	85.18	85.50	-4	42,220	-0.01%
2022/01/03	28	86.41	16	86.49	84.80	12	42,114	0.03%
2021/12/30	7	85.34	21	85.27	85.50	-14	42,011	-0.03%
2021/12/29	13	85.29	3.1	85.69	85.00	9.9	42,044	0.02%
2021/12/28	43	85.17	23	85.30	84.20	20	41,934	0.05%
2021/12/27	10	84.31	24	84.48	84.70	-14	41,756	-0.03%
2021/12/24	7	83.46	6	83.35	82.50	1	41,692	0.00%
2021/12/23	24	84.10	31	84.23	83.20	-7	41,679	-0.02%
2021/12/22	11	81.45	8	82.25	81.00	3	41,410	0.01%
2021/12/21	18.3	81.27	10	80.96	81.20	8.3	41,428	0.02%
2021/12/20	7	82.59	11	82.67	82.20	-4	41,361	-0.01%
2021/12/17	19	82.61	3	82.83	82.40	16	41,536	0.04%
2021/12/16	51	84.71	39.2	85.32	84.50	11.8	41,773	0.03%
2021/12/15	31.1	81.88	8	81.76	81.80	23.1	41,044	0.06%
2021/12/14	14	80.81	13	81.32	81.60	1	41,013	0.00%
2021/12/13	38.5	83.25	11	83.35	82.80	27.5	40,747	0.07%
2021/12/10	44	84.86	32	85.32	84.90	12	40,474	0.03%
2021/12/09	53	86.46	31	85.78	84.60	22	39,901	0.06%
2021/12/08	117.1	88.07	145.3	87.78	88.40	-28.2	39,235	-0.07%	大買/大賣/
2021/12/07	27	83.71	37	83.98	84.30	-10	37,600	-0.03%
2021/12/06	66.4	84.10	45	83.70	83.30	21.4	37,365	0.06%
2021/12/03	31	85.67	52	86.35	86.50	-21	37,287	-0.06%
2021/12/02	68.4	85.93	68	86.70	85.40	0.4	37,252	0.00%
2021/12/01	121.5	85.75	148.1	85.89	86.70	-26.6	36,316	-0.07%	大買/大賣/
2021/11/30	96.1	85.15	113.1	86.06	81.80	-17	34,565	-0.05%	大賣/
2021/11/29	43	80.12	85.3	80.52	84.90	-42.3	32,731	-0.13%
2021/11/26	94	77.40	112	77.69	77.20	-18	31,324	-0.06%	大賣/
2021/11/25	130	77.24	114	77.66	79.70	16	30,253	0.05%	大買/大賣/
2021/11/24	33	76.11	120.4	76.08	76.40	-87.4	28,302	-0.31%	大賣/
2021/11/23	60.4	70.00	49	70.15	69.50	11.4	27,223	0.04%
2021/11/22	20	70.70	156.3	70.09	71.20	-136.3	27,501	-0.50%	大賣/鉅額交易
2021/11/19	30.1	68.34	5	68.24	67.30	25.1	27,702	0.09%
2021/11/18	16.5	67.76	3	68.56	67.70	13.5	27,758	0.05%
2021/11/17	9	69.04	26	68.95	68.90	-17	27,904	-0.06%
2021/11/16	37	69.40	45	69.76	68.20	-8	27,849	-0.03%
2021/11/15	12.5	67.49	113	67.51	67.40	-100.5	27,355	-0.37%	大賣/
2021/11/12	42.2	67.47	20	68.21	66.80	22.2	27,411	0.08%
2021/11/11	59	68.71	173	68.39	68.60	-114	27,191	-0.42%	大賣/鉅額交易
2021/11/10	32	69.49	55	70.08	69.60	-23	27,049	-0.08%
2021/11/09	23	68.64	68	68.81	68.30	-45	26,377	-0.17%
2021/11/08	42	67.10	8	68.10	66.60	34	25,834	0.13%
2021/11/05	20.3	67.92	65	67.77	66.30	-44.7	25,599	-0.17%
2021/11/04	16	64.71	16	64.94	64.70	0	25,211	0.00%
2021/11/03	34	64.56	8	64.69	64.10	26	25,388	0.10%
2021/11/02	69	67.29	54	67.08	65.50	15	25,396	0.06%
2021/11/01	17	66.56	48.6	67.04	68.00	-31.6	25,138	-0.13%
2021/10/29	46.6	64.16	48	64.09	64.20	-1.4	24,825	-0.01%
2021/10/28	15.4	62.50	11	62.84	61.60	4.4	24,286	0.02%
2021/10/27	30	61.83	2	62.04	62.10	28	24,335	0.11%
2021/10/26	45.5	61.92	6.3	61.90	61.20	39.2	24,811	0.16%
2021/10/25	11	61.23	3.2	60.93	61.60	7.8	25,087	0.03%
2021/10/22	28.8	61.66	37.1	61.83	62.00	-8.3	25,756	-0.03%
2021/10/21	54	61.01	57.3	61.72	60.50	-3.3	26,940	-0.01%
2021/10/20	45	58.59	60.8	58.79	58.30	-15.8	27,151	-0.06%
2021/10/19	28	57.47	4.9	57.36	57.10	23.1	27,572	0.08%
2021/10/18	130	57.97	2.2	57.55	56.80	127.8	28,329	0.45%	大買/鉅額交易
2021/10/15	9	57.56	24	58.18	58.80	-15	28,865	-0.05%
2021/10/14	82	55.84	21	55.62	55.10	61	29,007	0.21%
2021/10/13	70	55.30	66	56.08	54.90	4	29,386	0.01%
2021/10/12	37	58.47	23	57.71	57.70	14	29,393	0.05%
2021/10/08	6	61.02	2	61.10	61.30	4	29,452	0.01%
2021/10/07	19	61.36	19	61.87	62.10	0	29,875	0.00%
2021/10/06	6	58.47	25	60.04	58.50	-19	31,380	-0.06%
2021/10/05	15	57.82	16	58.98	60.40	-1	32,249	0.00%
2021/10/04	14	60.36	14	60.81	58.20	0	32,428	0.00%
2021/10/01	13	61.16	170	61.97	60.50	-157	33,205	-0.47%	大賣/鉅額交易
2021/09/30	26	63.27	106	62.52	63.60	-80	34,625	-0.23%	大賣/
2021/09/29	36	63.95	2,061	62.81	63.20	-2,025	34,630	-5.85%	大賣/鉅額交易
2021/09/28	39	67.67	343	66.92	67.10	-304	34,636	-0.88%	大賣/鉅額交易
2021/09/27	11.5	68.85	19	68.85	68.10	-7.5	34,805	-0.02%
2021/09/24	429	70.29	20	69.79	69.00	409	35,209	1.16%	大買/鉅額交易
2021/09/23	41	70.18	27	70.33	69.60	14	35,387	0.04%
2021/09/22	48	68.99	38	68.12	69.30	10	35,842	0.03%
2021/09/17	15	68.22	10	68.67	69.40	5	36,073	0.01%
2021/09/16	8	68.83	22	68.86	69.00	-14	36,748	-0.04%
2021/09/15	3	67.17	0	0.00	67.10	3	37,667	0.01%
2021/09/14	19.4	68.43	17	68.89	68.10	2.4	39,322	0.01%
2021/09/13	4	68.73	24	69.00	68.30	-20	40,604	-0.05%
2021/09/10	23	67.33	26	68.51	69.30	-3	41,229	-0.01%
2021/09/09	27	67.01	79	66.91	67.00	-52	43,160	-0.12%
2021/09/08	65	66.03	10	65.71	65.00	55	43,523	0.13%
2021/09/07	92	68.81	25	70.24	68.60	67	43,238	0.15%
2021/09/06	30	70.89	41	70.99	70.60	-11	42,950	-0.03%
2021/09/03	21	70.64	79.1	71.20	72.00	-58.1	42,853	-0.14%
2021/09/02	163.5	71.41	161	71.68	68.80	2.5	43,072	0.01%	大買/大賣/
2021/09/01	56.3	69.76	9	70.26	70.70	47.3	42,978	0.11%
2021/08/31	19	69.92	48	70.12	70.40	-29	43,744	-0.07%
2021/08/30	44	69.40	20	69.85	69.60	24	43,580	0.06%
2021/08/27	74	69.33	22	69.51	68.70	52	43,718	0.12%
2021/08/26	42	69.66	171.1	69.73	70.20	-129.1	43,464	-0.30%	大賣/鉅額交易
2021/08/25	72	68.84	113	68.17	68.70	-41	42,798	-0.10%	大賣/
2021/08/24	36	65.11	51.1	65.53	64.60	-15.1	41,825	-0.04%
2021/08/23	10	64.42	24	64.45	64.90	-14	41,991	-0.03%
2021/08/20	18	61.91	26	62.16	62.00	-8	42,002	-0.02%
2021/08/19	34	60.71	55	61.07	60.00	-21	42,029	-0.05%
2021/08/18	7	58.77	59	58.04	60.30	-52	42,809	-0.12%
2021/08/17	15.1	58.75	28	58.45	56.00	-13	42,930	-0.03%
2021/08/16	61	59.54	65	59.60	59.20	-4	42,830	-0.01%
2021/08/13	29.8	61.61	9.6	60.36	59.80	20.2	42,736	0.05%
2021/08/12	28.1	62.82	25	63.08	63.00	3.1	42,761	0.01%
2021/08/11	16	62.39	16	62.68	63.00	0	42,854	0.00%
2021/08/10	44.3	63.73	48	63.54	62.70	-3.8	42,903	-0.01%
2021/08/09	54.7	66.82	14	67.09	65.50	40.7	43,104	0.09%
2021/08/06	61	70.04	23	70.55	69.30	38	43,250	0.09%
2021/08/05	34	71.02	92	71.32	71.60	-58	43,441	-0.13%
2021/08/04	92	70.49	101	70.98	69.70	-9	43,842	-0.02%	大賣/
2021/08/03	31.1	69.12	23	69.83	69.00	8.1	43,935	0.02%
2021/08/02	59	69.24	33	69.79	68.70	26	44,212	0.06%
2021/07/30	148	71.48	353	70.20	69.80	-205	44,358	-0.46%	大買/大賣/鉅額交易
2021/07/29	283	71.57	74	69.29	71.80	209	44,148	0.47%	大買/鉅額交易
2021/07/28	128.1	66.98	51	67.31	67.60	77.1	44,340	0.17%	大買/
2021/07/27	259.4	73.12	217	73.41	71.70	42.4	44,608	0.09%	大買/大賣/
2021/07/26	90	70.87	108	71.36	71.20	-18	43,726	-0.04%	大賣/
2021/07/23	76.1	68.53	74	69.56	67.90	2.1	43,313	0.00%
2021/07/22	270	69.68	119	69.93	69.30	151	43,250	0.35%	大買/大賣/鉅額交易
2021/07/21	44	67.58	59	67.31	66.40	-15	43,084	-0.03%
2021/07/20	56.5	65.90	15	66.42	65.10	41.5	44,059	0.09%
2021/07/19	24.1	66.62	39	67.19	67.10	-14.9	45,994	-0.03%
2021/07/16	42	64.99	17	65.85	65.10	25	47,289	0.05%
2021/07/15	77.2	65.55	23	65.43	65.50	54.2	50,274	0.11%
2021/07/14	105	66.59	92	67.14	66.50	13	51,027	0.03%	大買/
2021/07/13	2,298.3	71.94	118	69.30	67.10	2,180.3	50,995	4.28%	大買/大賣/鉅額交易
2021/07/12	37	66.53	69.2	66.87	67.70	-32.2	49,305	-0.07%
2021/07/09	18	64.21	20	64.39	63.90	-2	48,631	0.00%
2021/07/08	46	65.02	42	65.23	64.20	4	49,415	0.01%
2021/07/07	31	64.18	157	64.11	65.70	-126	49,823	-0.25%	大賣/鉅額交易
2021/07/06	15	61.16	10	61.46	60.70	5	49,067	0.01%
2021/07/05	45	61.94	49	62.34	62.00	-4	50,883	-0.01%
2021/07/02	7	60.00	40	60.33	61.30	-33	51,926	-0.06%
2021/07/01	70	59.61	150	59.62	58.80	-80	52,148	-0.15%	大賣/
2021/06/30	80	61.94	22	61.74	61.10	58	51,772	0.11%
2021/06/29	32.5	62.57	60	63.04	62.00	-27.5	51,477	-0.05%
2021/06/28	26	61.28	40	61.38	61.00	-14	50,641	-0.03%
2021/06/25	62.5	61.77	68	61.17	60.90	-5.5	50,287	-0.01%
2021/06/24	78	63.09	49	63.05	62.80	29	49,465	0.06%
2021/06/23	61	61.82	387	62.32	64.50	-326	48,366	-0.67%	大賣/鉅額交易
2021/06/22	113	60.40	312	61.56	59.60	-199	46,598	-0.43%	大買/大賣/鉅額交易
2021/06/21	40	58.74	49	58.68	59.20	-9	45,198	-0.02%
2021/06/18	119	59.09	158	59.58	58.00	-39	44,400	-0.09%	大買/大賣/
2021/06/17	9	55.06	48	55.19	56.50	-39	42,212	-0.09%
2021/06/16	17.5	53.81	1	53.10	53.20	16.5	41,615	0.04%
2021/06/15	13	54.25	20	54.40	54.50	-7	41,494	-0.02%
2021/06/11	32	54.02	9	54.23	53.70	23	41,405	0.06%
2021/06/10	41	55.65	44	56.20	55.10	-3	41,386	-0.01%
2021/06/09	55	54.83	99.1	54.99	54.50	-44.1	40,538	-0.11%
2021/06/08	41	54.59	67.5	54.34	53.40	-26.5	39,603	-0.07%
2021/06/07	13	51.45	25	51.70	52.30	-12	38,610	-0.03%
2021/06/04	17	52.51	22	52.50	51.50	-5	38,533	-0.01%
2021/06/03	35	51.97	34	51.98	52.70	1	38,248	0.00%
2021/06/02	6	51.43	19	51.83	50.70	-13	37,984	-0.03%
2021/06/01	23.1	51.90	22	51.75	51.60	1.1	37,889	0.00%
2021/05/28	22	51.26	10	51.32	50.80	12	37,541	0.03%
2021/05/27	26	50.05	42	49.75	50.00	-16	37,595	-0.04%
2021/05/26	69	50.73	85	50.64	49.65	-16	38,069	-0.04%
2021/05/25	41	47.10	74	47.68	49.35	-33	37,991	-0.09%
2021/05/24	11	44.83	18	44.13	44.90	-7	37,818	-0.02%
2021/05/21	9	43.87	9	43.98	44.10	0	37,958	0.00%
2021/05/20	17	44.37	14	43.61	42.90	3	38,330	0.01%
2021/05/19	41	44.62	22	44.85	45.55	19	38,318	0.05%
2021/05/18	16	43.54	39	43.40	45.15	-23	38,251	-0.06%
2021/05/17	29	42.00	39	41.62	41.35	-10	38,136	-0.03%
2021/05/14	72	46.75	6	46.67	44.45	66	37,652	0.18%
2021/05/13	59	45.66	61	45.50	46.10	-2	37,223	-0.01%
2021/05/12	82.5	46.52	30	45.99	45.20	52.5	36,716	0.14%
2021/05/11	25	49.01	70	48.80	48.10	-45	35,969	-0.13%
2021/05/10	43	52.06	3	53.17	51.50	40	35,516	0.11%
2021/05/07	21	53.79	18	53.47	54.70	3	35,156	0.01%
2021/05/06	29	52.40	13	52.86	51.20	16	34,824	0.05%
2021/05/05	65	53.51	35	54.10	51.80	30	34,990	0.09%
2021/05/04	75	54.80	83	54.49	55.20	-8	34,372	-0.02%
2021/05/03	48	56.87	343	57.28	54.90	-295	33,362	-0.88%	大賣/鉅額交易
2021/04/29	97	57.89	93	57.80	58.00	4	32,885	0.01%
2021/04/28	74	57.62	73	57.85	56.90	1	32,626	0.00%
2021/04/27	90	56.85	48	56.66	56.10	42	32,409	0.13%
2021/04/26	1,002	59.51	414	60.04	58.80	588	31,778	1.85%	大買/大賣/鉅額交易
2021/04/23	339	57.49	538	56.19	58.30	-199	30,344	-0.66%	大買/大賣/鉅額交易
2021/04/22	555	56.25	620	57.18	53.00	-65	29,151	-0.22%	大買/大賣/
2021/04/21	607	57.03	148	56.99	56.40	459	27,746	1.65%	大買/大賣/鉅額交易
2021/04/20	13	51.28	54	50.92	52.90	-41	24,892	-0.16%
2021/04/19	54	48.23	40	48.40	48.15	14	23,884	0.06%
2021/04/16	16	46.44	28	46.43	46.15	-12	23,470	-0.05%
2021/04/15	20	46.16	7	46.22	46.50	13	23,342	0.06%
2021/04/14	96	46.79	83	46.59	46.55	13	23,124	0.06%
2021/04/13	140	50.43	138	50.49	48.20	2	22,165	0.01%	大買/大賣/
2021/04/12	79	49.23	65	49.57	48.60	14	20,842	0.07%
2021/04/09	121	49.50	94.5	49.22	48.55	26.5	20,153	0.13%	大買/
2021/04/08	82	46.53	131	46.12	48.00	-49	18,280	-0.27%	大賣/
2021/04/07	14	43.31	194	43.48	43.65	-180	17,193	-1.05%	大賣/鉅額交易
2021/04/06	27	41.90	39	41.98	42.45	-12	17,560	-0.07%
2021/04/01	43	41.79	11	41.84	41.75	32	17,712	0.18%
2021/03/31	8	42.09	30	41.51	42.20	-22	17,669	-0.12%
2021/03/30	11	41.29	12	41.25	41.25	-1	17,764	-0.01%
2021/03/29	20	41.50	10	41.50	41.60	10	18,033	0.06%
2021/03/26	24	41.04	8	41.13	41.15	16	18,784	0.09%
2021/03/25	7	41.31	1	41.05	41.05	6	18,873	0.03%
2021/03/24	17	41.10	5	41.00	41.00	12	19,006	0.06%
2021/03/23	39.4	41.81	1	41.30	41.15	38.4	19,321	0.20%
2021/03/22	30	41.57	28	41.54	41.60	2	19,501	0.01%
2021/03/19	21	41.47	34	41.54	41.55	-13	19,841	-0.07%
2021/03/18	23	42.73	23	42.49	42.20	0	20,037	0.00%
2021/03/17	104	43.12	30	42.96	43.00	74	20,750	0.36%	大買/
2021/03/16	27	42.24	37	42.69	43.30	-10	21,165	-0.05%
2021/03/15	8	41.46	0	0.00	41.55	8	23,087	0.03%
2021/03/12	36	41.12	16	41.20	41.25	20	24,180	0.08%
2021/03/11	7	40.96	3	40.68	41.15	4	25,079	0.02%
2021/03/10	21	40.70	16	40.35	40.30	5	27,227	0.02%
2021/03/09	9.5	40.97	9	40.80	40.80	0.5	28,202	0.00%
2021/03/08	22	42.07	15	41.41	41.60	7	28,620	0.02%
2021/03/05	8	41.19	36	41.08	40.85	-28	29,173	-0.10%
2021/03/04	8	42.31	6	42.28	42.00	2	29,757	0.01%
2021/03/03	19	42.37	3	42.40	42.45	16	29,771	0.05%
2021/03/02	81	45.32	27	45.28	43.20	54	29,757	0.18%
2021/02/26	45	45.59	67	45.67	44.80	-22	29,441	-0.07%
2021/02/25	33	45.46	102	45.06	46.50	-69	28,947	-0.24%	大賣/
2021/02/24	27	43.69	38	44.12	42.90	-11	28,334	-0.04%
2021/02/23	62	43.64	3	43.73	43.40	59	28,170	0.21%
2021/02/22	51	43.79	66	44.12	43.50	-15	27,996	-0.05%
2021/02/19	29	42.80	34	43.07	43.25	-5	27,507	-0.02%
2021/02/18	34	41.87	44	42.03	42.45	-10	27,405	-0.04%
2021/02/17	3.5	40.86	10	40.69	40.90	-6.5	27,170	-0.02%
2021/02/05	2	38.88	10	38.81	38.65	-8	26,937	-0.03%
2021/02/04	6	39.19	0	0.00	38.95	6	26,891	0.02%
2021/02/03	0	0.00	10	39.95	39.40	-10	26,883	-0.04%
2021/02/02	2	39.70	11	39.89	39.70	-9	26,830	-0.03%
2021/02/01	21	39.09	9	38.83	39.00	12	26,794	0.04%
2021/01/29	27	40.93	6	40.90	40.00	21	26,700	0.08%
2021/01/28	9	41.02	2	41.10	41.00	7	26,567	0.03%
2021/01/27	33	41.47	36	41.67	41.45	-3	26,466	-0.01%
2021/01/26	0	0.00	26	40.10	40.20	-26	25,920	-0.10%
2021/01/25	12	40.27	20	40.06	40.40	-8	25,874	-0.03%
2021/01/22	58	40.24	10	39.96	40.45	48	25,767	0.19%
2021/01/21	12	39.38	47	39.66	38.35	-35	25,526	-0.14%
2021/01/20	38.5	40.32	27	40.33	39.20	11.5	25,271	0.05%
2021/01/19	11	43.35	28	43.25	42.95	-17	24,844	-0.07%
2021/01/18	51	43.00	30	43.38	43.45	21	24,675	0.09%
2021/01/15	143	44.82	65	44.44	43.85	78	24,390	0.32%	大買/
2021/01/14	41	43.62	40	43.79	43.35	1	23,214	0.00%
2021/01/13	28	43.03	82	42.81	43.20	-54	22,781	-0.24%
2021/01/12	24	41.85	34	41.80	41.90	-10	22,334	-0.04%
2021/01/11	21	42.80	24	42.90	42.95	-3	22,159	-0.01%
2021/01/08	8	42.23	37	41.90	42.00	-29	22,102	-0.13%
2021/01/07	27	42.32	4	42.60	42.00	23	22,321	0.10%
2021/01/06	36	42.20	28	41.87	41.55	8	22,178	0.04%
2021/01/05	10	41.87	9	42.09	42.25	1	21,936	0.00%
2021/01/04	37	42.16	28	42.23	41.80	9	21,825	0.04%
2020/12/31	51	43.71	82	43.33	42.80	-31	21,588	-0.14%
2020/12/30	37	44.03	76	44.11	43.65	-39	21,398	-0.18%
2020/12/29	66	44.02	83	44.19	43.90	-17	21,047	-0.08%
2020/12/28	123	41.72	97	42.20	42.65	26	20,134	0.13%	大買/
2020/12/25	46.5	42.19	11	42.12	41.70	35.5	19,751	0.18%
2020/12/24	53	42.31	36	42.46	42.20	17	19,574	0.09%
2020/12/23	57	42.50	35	42.91	42.60	22	19,383	0.11%
2020/12/22	96	42.81	52	43.18	41.80	44	19,094	0.23%
2020/12/21	26	40.75	26	40.94	41.50	0	18,269	0.00%
2020/12/18	29	41.27	36	41.20	41.10	-7	18,105	-0.04%
2020/12/17	27	41.28	28	41.32	41.10	-1	17,956	-0.01%
2020/12/16	25	42.69	21	42.81	42.50	4	17,643	0.02%
2020/12/15	20	42.81	28	43.56	41.60	-8	17,424	-0.05%
2020/12/14	42	43.73	38	44.18	43.40	4	17,103	0.02%
2020/12/11	152	44.60	101	44.32	44.25	51	16,861	0.30%	大買/大賣/
2020/12/10	66	44.84	157	44.90	44.05	-91	15,993	-0.57%	大賣/
2020/12/09	199	46.70	179	46.82	45.70	20	15,207	0.13%	大買/大賣/
2020/12/08	48	44.64	127	44.44	45.70	-79	13,020	-0.61%	大賣/
2020/12/07	165.5	44.10	233	43.25	43.05	-67.5	11,934	-0.57%	大買/大賣/
2020/12/04	155	43.41	220.1	43.70	44.30	-65.1	11,044	-0.59%	大買/大賣/
2020/12/03	48	41.07	124	41.93	42.55	-76	8,896	-0.85%	大賣/
2020/12/02	25	39.07	37	39.04	38.70	-12	8,094	-0.15%
2020/12/01	103	38.85	32	38.85	38.70	71	7,662	0.93%	大買/
2020/11/30	59	38.71	53	38.45	37.75	6	7,067	0.08%
2020/11/27	31	36.14	16	36.15	36.20	15	6,504	0.23%
2020/11/26	98	36.17	29	36.19	36.25	69	6,560	1.05%
2020/11/25	8	35.50	17	35.30	35.25	-9	6,471	-0.14%
2020/11/24	57	35.83	36	35.96	35.40	21	6,440	0.33%
2020/11/23	18	35.41	21	35.23	35.95	-3	6,216	-0.05%
2020/11/20	21	34.01	20	34.20	34.35	1	5,793	0.02%
2020/11/19	14	33.96	18	34.10	33.85	-4	5,733	-0.07%
2020/11/18	4	33.29	19	33.47	33.40	-15	5,645	-0.27%
2020/11/17	15	33.84	24	33.76	33.50	-9	5,675	-0.16%
2020/11/16	0.6	33.10	21	33.13	33.15	-20.4	5,760	-0.35%
2020/11/13	1	32.55	1	32.80	32.80	0	5,827	0.00%
2020/11/12	1	33.00	0	0.00	32.55	1	6,027	0.02%
2020/11/11	39	32.94	0	0.00	32.85	39	6,233	0.63%
2020/11/09	8	32.61	9	32.66	32.55	-1	6,280	-0.02%
2020/11/06	5	32.89	1	32.65	32.40	4	6,308	0.06%
2020/11/05	0	0.00	35	32.83	32.70	-35	6,374	-0.55%
2020/11/04	16	32.64	2	32.70	32.60	14	6,454	0.22%
2020/11/03	34	32.70	0	0.00	32.90	34	6,647	0.51%
2020/11/02	14	32.50	9	32.36	32.50	5	6,846	0.07%
2020/10/30	14	32.04	3	32.10	31.65	11	6,946	0.16%
2020/10/29	0	0.00	1	32.10	32.35	-1	7,069	-0.01%
2020/10/28	1	33.00	8	33.44	32.85	-7	7,182	-0.10%
2020/10/27	4	33.33	0	0.00	33.40	4	7,980	0.05%
2020/10/26	9	33.66	5	33.56	33.55	4	8,108	0.05%
2020/10/23	19	33.93	0	0.00	33.90	19	8,170	0.23%
2020/10/22	3	34.68	10	34.66	34.20	-7	8,650	-0.08%
2020/10/21	4	34.20	13	34.21	34.00	-9	8,799	-0.10%
2020/10/20	12	34.36	6	34.10	34.10	6	8,904	0.07%
2020/10/19	15	34.53	12	34.50	34.50	3	8,956	0.03%
2020/10/16	5	35.10	15	35.23	34.50	-10	8,991	-0.11%
2020/10/15	27	35.49	51	35.25	35.60	-24	8,927	-0.27%
2020/10/14	3	34.15	16	34.17	34.25	-13	8,613	-0.15%
2020/10/13	6	33.33	1	33.45	33.45	5	8,718	0.06%
2020/10/12	5	33.70	5	33.55	33.50	0	8,986	0.00%
2020/10/08	1	34.40	1	34.20	34.20	0	9,028	0.00%
2020/10/07	1	34.35	6	34.30	34.40	-5	9,079	-0.06%
2020/10/06	1	34.40	0	0.00	34.25	1	9,169	0.01%
2020/10/05	10	34.20	6	34.28	34.10	4	9,303	0.04%
2020/09/30	0	0.00	11	34.05	34.15	-11	9,459	-0.12%
2020/09/29	12	33.79	8	33.93	33.75	4	9,617	0.04%
2020/09/28	10	33.99	13	33.90	33.90	-3	9,959	-0.03%
2020/09/25	7	33.73	7	33.81	33.25	0	10,610	0.00%
2020/09/24	13	33.66	0	0.00	33.35	13	11,107	0.12%
2020/09/23	3	34.67	2	34.65	34.55	1	11,120	0.01%
2020/09/22	5	34.50	0	0.00	34.55	5	11,169	0.04%
2020/09/21	3	35.12	3	35.25	34.90	0	11,158	0.00%
2020/09/18	4	35.86	9	35.84	35.75	-5	11,133	-0.04%
2020/09/17	2	36.10	0	0.00	36.10	2	11,111	0.02%
2020/09/16	6	35.63	5	35.67	35.45	1	10,976	0.01%
2020/09/15	5	35.35	0	0.00	35.30	5	10,937	0.05%
2020/09/14	1	35.10	15	35.10	35.10	-14	11,011	-0.13%
2020/09/11	10	35.51	9	35.09	35.05	1	11,033	0.01%
2020/09/10	1	36.05	12	35.89	35.45	-11	11,042	-0.10%
2020/09/09	28	35.23	3	35.83	35.90	25	11,088	0.23%
2020/09/08	16	35.17	13	35.08	35.25	3	11,062	0.03%
2020/09/07	50	36.71	22	36.44	35.50	28	11,222	0.25%
2020/09/04	5	35.25	16	35.16	36.00	-11	10,950	-0.10%
2020/09/03	6	35.66	18	35.71	35.35	-12	10,853	-0.11%
2020/09/02	36	35.24	28	35.16	35.60	8	10,878	0.07%
2020/09/01	34	34.85	5	34.88	34.85	29	11,131	0.26%
2020/08/31	19	34.79	6	34.89	34.80	13	10,967	0.12%
2020/08/28	0	0.00	1	34.45	34.40	-1	10,840	-0.01%
2020/08/27	3	34.22	9	34.63	35.15	-6	10,857	-0.06%
2020/08/25	1	33.90	5	33.65	33.60	-4	11,005	-0.04%
2020/08/24	0	0.00	2	33.40	33.45	-2	11,001	-0.02%
2020/08/21	11	33.60	0	0.00	33.65	11	11,014	0.10%
2020/08/20	37	33.36	31	33.29	33.00	6	11,012	0.05%
2020/08/19	5	35.80	13	36.00	35.65	-8	10,851	-0.07%
2020/08/18	10	36.85	2	37.00	36.45	8	10,844	0.07%
2020/08/17	5	36.91	24	36.63	36.85	-19	10,705	-0.18%
2020/08/14	2	35.50	2	35.40	35.40	0	10,541	0.00%
2020/08/13	31	35.89	23	35.37	35.20	8	10,583	0.08%
2020/08/12	3	35.50	0	0.00	35.55	3	10,578	0.03%
2020/08/11	9	35.72	8	35.84	35.40	1	10,619	0.01%
2020/08/10	11	35.46	2	36.03	35.20	9	10,633	0.08%
2020/08/07	17	36.24	12	36.62	35.75	5	10,730	0.05%
2020/08/06	21	37.26	14	37.19	37.45	7	10,749	0.07%
2020/08/05	5	37.12	6	37.15	36.90	-1	10,688	-0.01%
2020/08/04	13	36.89	3.1	36.99	37.10	9.9	10,597	0.09%
2020/08/03	13	36.83	26	36.75	36.85	-13	10,564	-0.12%
2020/07/31	44	37.30	100.1	37.15	37.15	-56.1	10,441	-0.54%
2020/07/30	66	36.04	31	36.03	36.35	35	9,654	0.36%
2020/07/29	0	0.00	5	35.65	35.50	-5	9,631	-0.05%
2020/07/28	19	35.97	49	35.85	35.65	-30	9,736	-0.31%
2020/07/27	11	35.06	3	35.03	35.25	8	9,497	0.08%
2020/07/24	6	35.04	17	34.98	34.25	-11	9,370	-0.12%
2020/07/23	4	35.25	6	35.06	34.85	-2	9,367	-0.02%
2020/07/22	1	35.20	3.1	35.07	35.05	-2.1	9,487	-0.02%
2020/07/21	4	35.23	14	35.31	34.85	-10	9,454	-0.11%
2020/07/20	10	34.50	0.2	34.50	34.50	9.8	9,423	0.10%
2020/07/17	4	35.34	20	34.94	34.85	-16	9,443	-0.17%
2020/07/16	6	34.86	14	35.11	35.60	-8	9,483	-0.08%
2020/07/15	2	33.80	22	33.93	34.20	-20	9,227	-0.22%
2020/07/14	3	33.87	0	0.00	33.50	3	9,231	0.03%
2020/07/13	6	34.43	7	34.36	34.30	-1	9,247	-0.01%
2020/07/10	32	35.69	21	35.55	35.55	11	9,270	0.12%
2020/07/09	2	37.20	33	37.10	36.70	-31	9,162	-0.34%
2020/07/08	1	36.90	4	37.65	37.20	-3	9,011	-0.03%
2020/07/07	19	37.44	53	37.26	37.00	-34	8,909	-0.38%
2020/07/06	89	38.61	75	38.77	38.55	14	8,697	0.16%
2020/07/03	63	34.95	32	35.23	36.45	31	8,188	0.38%
2020/07/02	22	34.19	14	34.01	34.20	8	7,697	0.10%
2020/07/01	1	33.90	5	33.83	33.80	-4	7,699	-0.05%
2020/06/30	5	33.35	5	33.50	33.40	0	7,723	0.00%
2020/06/24	1	33.60	25	33.39	33.30	-24	7,783	-0.31%
2020/06/23	0	0.00	3	33.60	33.55	-3	7,879	-0.04%
2020/06/22	1	33.55	15	33.87	33.50	-14	7,964	-0.18%
2020/06/19	17	33.86	8	33.86	33.60	9	8,082	0.11%
2020/06/18	36	33.46	25	33.51	33.50	11	8,038	0.14%
2020/06/17	12	33.72	17	33.67	33.75	-5	8,047	-0.06%
2020/06/16	7	33.86	17	33.98	33.95	-10	8,149	-0.12%
2020/06/15	17	33.52	13	33.50	33.30	4	8,200	0.05%
2020/06/12	53	33.35	18	34.09	34.15	35	8,265	0.42%
2020/06/11	12	33.16	14	33.08	32.75	-2	8,149	-0.02%
2020/06/10	7	33.79	0	0.00	33.70	7	8,183	0.09%
2020/06/09	10	34.31	9	34.17	33.90	1	8,370	0.01%
2020/06/08	30	34.77	54	35.01	34.85	-24	8,405	-0.29%
2020/06/05	12	33.89	0	0.00	33.90	12	8,023	0.15%
2020/06/04	5	33.64	0	0.00	33.60	5	8,147	0.06%
2020/06/03	14	34.17	7	34.17	34.15	7	8,189	0.09%
2020/06/02	20	34.34	29	34.37	34.55	-9	8,115	-0.11%
2020/06/01	4	33.50	5	33.57	33.60	-1	7,927	-0.01%
2020/05/29	1	33.15	0	0.00	32.75	1	7,968	0.01%
2020/05/28	13	33.36	5	33.28	33.10	8	8,140	0.10%
2020/05/27	1	33.20	3	33.52	33.20	-2	8,364	-0.02%
2020/05/26	5	33.49	7	33.88	33.50	-2	8,744	-0.02%
2020/05/25	15	32.97	13	33.00	33.70	2	8,973	0.02%
2020/05/22	12	33.19	27	33.43	32.60	-15	8,967	-0.17%
2020/05/21	16	33.64	4	33.73	33.65	12	8,967	0.13%
2020/05/20	5	33.37	40	33.40	33.55	-35	9,054	-0.39%
2020/05/19	4	33.24	0	33.20	33.20	4	9,104	0.04%
2020/05/18	39	33.07	10.4	32.79	32.40	28.6	9,309	0.31%
2020/05/15	4	33.84	19	33.95	33.45	-15	9,366	-0.16%
2020/05/14	18	34.00	17	34.08	33.70	1	9,582	0.01%
2020/05/13	70	34.06	59	34.37	34.40	11	9,598	0.11%
2020/05/12	19	33.81	12	33.73	33.40	7	9,448	0.07%
2020/05/11	11	33.06	0	0.00	33.05	11	9,464	0.12%
2020/05/08	1	33.30	2	33.28	32.70	-1	9,395	-0.01%
2020/05/07	1	32.65	34	32.87	32.70	-33	9,277	-0.36%
2020/05/06	4	32.65	6	32.80	32.35	-2	9,233	-0.02%
2020/05/05	4	32.68	5	32.91	32.55	-1	9,207	-0.01%
2020/05/04	11	32.45	5	32.47	32.85	6	9,141	0.07%
2020/04/30	41	32.02	36	31.81	32.70	5	8,989	0.06%
2020/04/29	10	31.07	7	30.85	30.90	3	8,825	0.03%
2020/04/28	11	30.96	12	31.23	30.95	-1	8,819	-0.01%
2020/04/27	10	30.43	20	30.35	30.70	-10	8,850	-0.11%
2020/04/24	2	29.40	14	29.26	29.40	-12	8,714	-0.14%
2020/04/23	9	29.26	2	29.45	29.30	7	8,710	0.08%
2020/04/22	3	28.43	6	28.69	29.05	-3	8,702	-0.03%
2020/04/21	10	29.39	3	29.85	28.75	7	8,808	0.08%
2020/04/20	5	28.93	0	0.00	29.00	5	8,715	0.06%
2020/04/17	8	29.19	34	28.79	28.80	-26	8,765	-0.30%
2020/04/16	6	29.13	4	29.11	29.10	2	8,703	0.02%
2020/04/15	11	29.03	13	29.16	29.05	-2	8,664	-0.02%
2020/04/14	5	28.75	13	28.65	28.65	-8	8,655	-0.09%
2020/04/13	12	28.16	4	28.30	28.00	8	8,677	0.09%
2020/04/10	12	28.20	12	28.28	28.30	0	8,761	0.00%
2020/04/09	9	28.64	14	28.74	28.45	-5	9,015	-0.06%
2020/04/08	19	27.93	21	28.30	28.90	-2	9,001	-0.02%
2020/04/07	6	27.28	8	27.26	27.30	-2	8,905	-0.02%
2020/04/06	20	26.35	48	26.49	26.60	-28	9,145	-0.31%
2020/04/01	14	26.16	17	25.98	26.15	-3	9,526	-0.03%
2020/03/31	13	25.95	14	25.87	25.95	-1	9,491	-0.01%
2020/03/30	20	25.05	11	25.40	25.70	9	9,638	0.09%
2020/03/27	12	26.28	16	26.23	25.60	-4	9,646	-0.04%
2020/03/26	2	25.40	4	25.91	26.05	-2	9,570	-0.02%
2020/03/25	40	25.48	14	25.90	26.00	26	9,519	0.27%
2020/03/24	12	23.79	12	23.79	23.90	0	9,452	0.00%
2020/03/23	22	22.94	19	23.01	22.60	3	9,873	0.03%
2020/03/20	37	24.37	12	24.33	24.30	25	10,014	0.25%
2020/03/19	47	23.57	43	23.47	22.55	4	10,038	0.04%
2020/03/18	16	25.56	25	25.91	25.05	-9	10,011	-0.09%
2020/03/17	58	25.42	46	25.61	25.05	12	10,270	0.12%
2020/03/16	22	27.28	14	27.43	26.45	8	10,196	0.08%
2020/03/13	34	27.39	34	27.50	27.90	0	10,206	0.00%
2020/03/12	33	30.48	43	30.29	30.20	-10	10,016	-0.10%
2020/03/11	11	32.95	10	33.10	32.40	1	10,010	0.01%
2020/03/10	63	32.61	42	32.83	33.05	21	10,412	0.20%
2020/03/09	36	33.58	84	33.60	33.00	-48	10,701	-0.45%
2020/03/06	5	34.79	5	34.90	34.75	0	10,583	0.00%
2020/03/05	9	35.24	27	35.44	35.20	-18	10,574	-0.17%
2020/03/04	34	34.95	24	35.06	34.85	10	10,516	0.10%
2020/03/03	43	35.64	27	35.87	35.15	16	10,472	0.15%
2020/03/02	37	34.60	18	34.84	35.50	19	10,424	0.18%
2020/02/27	88	35.64	88	35.28	34.15	0	10,167	0.00%
2020/02/26	11	35.39	38	35.86	36.00	-27	9,735	-0.28%
2020/02/25	0	0.00	9	35.03	35.15	-9	9,448	-0.10%
2020/02/24	21	34.87	10	34.92	35.00	11	9,393	0.12%
2020/02/21	13	35.17	22	35.24	35.40	-9	9,348	-0.10%
2020/02/20	31	35.39	5	35.47	35.00	26	9,230	0.28%
2020/02/19	27.5	35.35	39	35.31	35.30	-11.5	9,113	-0.13%
2020/02/18	7	34.78	12	34.72	34.65	-5	8,882	-0.06%
2020/02/17	12	34.93	17	34.98	34.65	-5	8,773	-0.06%
2020/02/14	8	34.10	18	34.09	34.00	-10	8,475	-0.12%
2020/02/13	17	33.88	3	33.63	33.50	14	8,308	0.17%
2020/02/12	7	33.81	12	33.53	33.60	-5	8,348	-0.06%
2020/02/10	1	31.65	0	0.00	31.60	1	8,344	0.01%
2020/02/07	0	0.00	2	31.95	31.85	-2	8,493	-0.02%
2020/02/06	5	32.28	5	32.36	32.40	0	8,669	0.00%
2020/02/05	19	32.32	12	32.25	31.80	7	8,800	0.08%
2020/02/04	3	31.55	14	31.86	32.10	-11	8,800	-0.12%
2020/02/03	11	30.49	1	30.75	31.20	10	8,871	0.11%
2020/01/31	14	32.19	2	32.18	32.50	12	8,827	0.14%
2020/01/30	9	32.55	8	32.32	32.25	1	9,107	0.01%
2020/01/20	1	35.80	9	35.78	35.80	-8	9,084	-0.09%
2020/01/17	7	35.58	0	0.00	35.45	7	9,265	0.08%
2020/01/16	0	0.00	1	35.55	35.45	-1	9,526	-0.01%
2020/01/15	10	35.55	13	35.66	35.55	-3	9,835	-0.03%
2020/01/14	11	35.37	8	35.58	35.40	3	9,947	0.03%
2020/01/13	1	34.50	9	34.99	35.15	-8	10,704	-0.07%
2020/01/10	17	34.03	3	34.25	34.15	14	11,060	0.13%
2020/01/09	1	34.50	4	34.49	34.30	-3	11,048	-0.03%
2020/01/08	15	34.18	9	34.21	34.00	6	11,063	0.05%
2020/01/07	2	35.15	1	34.80	34.80	1	11,090	0.01%
2020/01/06	30	35.60	8	35.66	35.20	22	11,228	0.20%
2020/01/03	35	37.33	33	36.69	36.25	2	11,149	0.02%
2020/01/02	21	36.95	6	36.87	36.90	15	10,906	0.14%
2019/12/31	9	36.58	39	36.55	36.35	-30	10,825	-0.28%
2019/12/30	37	37.27	25	37.36	37.10	12	10,750	0.11%
2019/12/27	105	36.81	49	37.04	37.30	56	10,473	0.53%	大買/
2019/12/26	11	35.92	3	36.05	35.80	8	10,121	0.08%
2019/12/25	12	36.36	22	36.54	36.10	-10	10,177	-0.10%
2019/12/24	1	35.70	3	35.88	35.80	-2	10,039	-0.02%
2019/12/23	2	36.03	7	35.91	36.10	-5	10,132	-0.05%
2019/12/20	4	36.10	2	36.15	35.90	2	10,247	0.02%
2019/12/19	15	36.02	5	35.90	35.90	10	10,473	0.10%
2019/12/18	73	36.73	39	36.89	36.30	34	10,454	0.33%
2019/12/17	16	36.03	11	36.29	36.60	5	10,055	0.05%
2019/12/16	8	36.28	15	36.29	36.05	-7	10,068	-0.07%
2019/12/13	4	35.60	7	35.73	35.60	-3	9,918	-0.03%
2019/12/12	41	36.21	27	36.53	35.50	14	9,803	0.14%
2019/12/10	6	35.46	11	35.70	35.75	-5	9,363	-0.05%
2019/12/09	2	35.33	7	35.67	35.30	-5	9,240	-0.05%
2019/12/06	4	35.80	10	35.20	35.55	-6	9,233	-0.06%
2019/12/05	25	35.56	29	35.54	35.25	-4	9,090	-0.04%
2019/12/04	16	34.63	25	34.69	34.85	-9	8,701	-0.10%
2019/12/02	0	0.00	1	33.30	33.05	-1	8,328	-0.01%
2019/11/29	2	33.75	4	33.53	33.45	-2	8,386	-0.02%
2019/11/28	1	34.10	2	33.95	33.80	-1	8,410	-0.01%
2019/11/27	3	33.88	29	33.90	34.10	-26	8,529	-0.30%
2019/11/26	2	33.30	0	0.00	33.35	2	8,500	0.02%
2019/11/25	0	0.00	1	33.05	33.05	-1	8,682	-0.01%
2019/11/22	0	0.00	1	33.05	33.05	-1	8,719	-0.01%
2019/11/21	8	32.93	8	33.15	33.25	0	8,766	0.00%
2019/11/20	7	33.22	6	33.15	33.15	1	8,779	0.01%
2019/11/19	8	33.34	9.1	33.49	33.60	-1.1	8,826	-0.01%
2019/11/18	3	33.30	8	33.25	33.35	-5	8,874	-0.06%
2019/11/15	0	0.00	21	33.22	33.00	-21	8,970	-0.23%
2019/11/14	12	32.98	26	32.90	33.00	-14	9,074	-0.15%
2019/11/13	0	0.00	1	33.35	33.25	-1	9,090	-0.01%
2019/11/12	9	33.31	3	33.57	33.60	6	9,106	0.07%
2019/11/11	6	33.36	5	33.01	33.00	1	9,114	0.01%
2019/11/08	7	34.64	4	34.38	34.30	3	9,043	0.03%
2019/11/07	10	35.28	0	0.00	35.05	10	9,033	0.11%
2019/11/06	6	36.05	27	36.39	35.75	-21	9,078	-0.23%
2019/11/05	27	36.20	22	36.49	36.00	5	8,993	0.06%
2019/11/04	17	36.06	5	36.05	35.80	12	8,863	0.14%
2019/11/01	2	35.45	7	35.53	35.70	-5	8,740	-0.06%
2019/10/31	16	35.64	4	35.11	35.05	12	8,780	0.14%
2019/10/30	5	35.77	8.1	35.75	35.80	-3.1	8,690	-0.04%
2019/10/29	33	36.40	41	36.43	36.05	-8	8,683	-0.09%
2019/10/28	8	35.65	15	35.59	35.60	-7	8,555	-0.08%
2019/10/25	55	36.26	65	35.62	35.50	-10	8,580	-0.12%
2019/10/24	16	36.65	10	36.36	36.70	6	8,427	0.07%
2019/10/23	49	36.50	52	36.51	36.35	-3	8,296	-0.04%
2019/10/22	53	36.15	21	36.19	36.15	32	8,261	0.39%
2019/10/21	75	36.11	72	36.32	36.30	3	8,106	0.04%
2019/10/18	41	34.43	36	34.30	34.80	5	7,458	0.07%
2019/10/17	1	33.10	1	33.45	33.45	0	7,237	0.00%
2019/10/16	10	33.39	1	33.20	33.20	9	7,345	0.12%
2019/10/15	7	33.93	0	0.00	33.40	7	7,326	0.10%
2019/10/14	26	33.78	34	33.99	33.75	-8	7,233	-0.11%
2019/10/09	6	32.73	1	32.75	32.70	5	7,081	0.07%
2019/10/08	8	32.86	2	32.95	32.90	6	7,118	0.08%
2019/10/07	2	33.70	10	33.36	33.45	-8	7,175	-0.11%
2019/10/04	1	33.80	8	34.30	33.85	-7	7,280	-0.10%
2019/10/03	3	33.83	3	33.92	34.10	0	7,323	0.00%
2019/10/02	13	33.95	3	33.97	33.90	10	7,419	0.13%
2019/10/01	16	34.26	40	34.25	34.60	-24	7,428	-0.32%
2019/09/27	0	0.00	3	33.87	33.65	-3	7,471	-0.04%
2019/09/26	2	34.98	11	34.57	34.10	-9	7,535	-0.12%
2019/09/25	17	34.30	40	34.47	34.50	-23	7,686	-0.30%
2019/09/24	34	34.30	41	34.32	34.15	-7	7,755	-0.09%
2019/09/23	21	33.60	7	33.56	33.75	14	7,525	0.19%
2019/09/20	11	33.67	15	33.61	33.45	-4	7,554	-0.05%
2019/09/19	15	33.26	11	33.50	33.50	4	7,653	0.05%
2019/09/18	1	32.60	3	32.60	32.55	-2	7,571	-0.03%
2019/09/17	11	32.55	0	0.00	32.50	11	7,640	0.14%
2019/09/16	4	32.25	0	0.00	32.20	4	7,696	0.05%
2019/09/12	1	32.25	2	32.30	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	2	32.00	31.90	-2	7,914	-0.03%
2019/09/10	12	32.11	12	31.95	31.90	0	8,037	0.00%
2019/09/09	1	32.30	4	32.55	32.35	-3	8,377	-0.04%
2019/09/06	8	33.20	3	32.93	32.90	5	8,430	0.06%
2019/09/05	4	33.03	29	32.86	32.90	-25	8,426	-0.30%
2019/09/04	0	0.00	2	32.80	32.85	-2	8,683	-0.02%
2019/09/03	5	33.00	5	32.96	32.50	0	8,754	0.00%
2019/09/02	2	32.50	4	32.54	32.70	-2	8,710	-0.02%
2019/08/30	34	32.79	11	32.70	32.10	23	8,713	0.26%
2019/08/29	9	32.41	3	32.30	32.30	6	8,640	0.07%
2019/08/28	21	32.42	21	32.34	32.55	0	8,568	0.00%
2019/08/27	4	31.66	1	31.80	31.40	3	8,406	0.04%
2019/08/26	20	31.68	23	31.57	31.50	-3	8,466	-0.04%
2019/08/23	5	32.33	2	32.45	32.40	3	8,468	0.04%
2019/08/22	24	32.87	9	32.68	32.40	15	8,490	0.18%
2019/08/21	7	32.75	3	32.75	32.70	4	8,500	0.05%
2019/08/20	13	33.07	2	32.90	32.90	11	8,487	0.13%
2019/08/19	5	33.38	13	33.42	33.40	-8	8,459	-0.09%
2019/08/16	6	32.15	18	32.15	32.50	-12	8,412	-0.14%
2019/08/15	1	31.70	52	31.99	31.85	-51	8,490	-0.60%
2019/08/14	70	32.84	1	33.05	32.50	69	8,552	0.81%
2019/08/13	30	32.37	10	32.52	32.50	20	8,640	0.23%
2019/08/12	3	32.30	2	32.43	32.45	1	8,721	0.01%
2019/08/08	3	32.82	0	0.00	32.85	3	8,736	0.03%
2019/08/07	12	33.63	19	33.82	33.20	-7	8,803	-0.08%
2019/08/06	3	33.13	52	33.20	34.15	-49	8,983	-0.55%
2019/08/05	0	0.00	2	34.00	33.85	-2	9,305	-0.02%
2019/08/02	19	34.54	5	34.54	34.55	14	9,570	0.15%
2019/08/01	30	35.80	43	35.93	35.75	-13	9,723	-0.13%
2019/07/31	13	35.79	3	36.20	36.20	10	9,932	0.10%
2019/07/30	7	36.04	1	35.35	35.60	6	9,958	0.06%
2019/07/29	5	36.99	17	37.14	37.05	-12	9,899	-0.12%
2019/07/26	3	37.05	14	36.99	37.00	-11	9,916	-0.11%
2019/07/25	6	36.82	7	36.82	36.90	-1	9,947	-0.01%
2019/07/24	17	36.84	24	37.07	36.80	-7	10,024	-0.07%
2019/07/23	14	36.59	14	36.28	36.10	0	10,242	0.00%
2019/07/22	11	36.57	81	36.55	36.50	-70	10,750	-0.65%
2019/07/19	21	35.47	15	36.01	36.05	6	11,077	0.05%
2019/07/18	14	34.79	17	35.11	34.50	-3	11,053	-0.03%
2019/07/17	10	35.60	0	0.00	35.65	10	11,077	0.09%
2019/07/16	4	36.04	25	36.13	35.90	-21	11,708	-0.18%
2019/07/15	23	35.52	11	35.82	35.70	12	11,875	0.10%
2019/07/12	4	35.79	17	35.61	35.40	-13	12,082	-0.11%
2019/07/11	21	35.67	12	35.65	35.60	9	12,129	0.07%
2019/07/10	39	37.54	0	0.00	37.60	39	12,100	0.32%
2019/07/09	63	37.76	28	37.49	37.40	35	12,054	0.29%
2019/07/08	7	38.44	12	38.03	38.05	-5	12,117	-0.04%
2019/07/05	5	37.50	8	37.48	37.80	-3	12,158	-0.02%
2019/07/04	19	37.51	14	37.56	37.55	5	12,166	0.04%
2019/07/03	7	36.99	18	36.79	36.90	-11	12,483	-0.09%
2019/07/02	26	37.11	15	37.10	37.10	11	12,517	0.09%
2019/07/01	43	36.26	42	36.19	36.45	1	12,550	0.01%
2019/06/28	28	35.25	4	35.31	35.35	24	12,808	0.19%
2019/06/27	2	35.00	8	35.16	35.15	-6	13,119	-0.05%
2019/06/26	19	34.53	20	34.63	34.70	-1	13,074	-0.01%
2019/06/25	12	35.32	11	35.28	35.30	1	13,030	0.01%
2019/06/24	11	35.94	4	35.48	36.00	7	12,960	0.05%
2019/06/21	12	35.55	14	35.70	35.05	-2	12,923	-0.02%
2019/06/20	13	35.97	50	35.91	35.70	-37	12,880	-0.29%
2019/06/19	47	35.49	18	35.51	35.55	29	12,826	0.23%
2019/06/18	4	35.10	28	35.58	35.05	-24	12,825	-0.19%
2019/06/17	65	35.61	23	35.72	35.50	42	12,844	0.33%
2019/06/14	4	34.58	4	34.84	34.40	0	12,517	0.00%
2019/06/13	79	34.33	65	34.06	34.25	14	12,543	0.11%
2019/06/12	6	34.77	53	35.07	34.60	-47	12,564	-0.37%
2019/06/11	1	33.90	4	33.99	34.05	-3	12,406	-0.02%
2019/06/10	16	33.29	4	33.28	33.25	12	12,391	0.10%
2019/06/06	5	32.93	4	32.74	32.80	1	12,525	0.01%
2019/06/05	13	33.57	0	0.00	33.10	13	12,542	0.10%
2019/06/04	0	0.00	24	33.31	33.50	-24	12,606	-0.19%
2019/06/03	14	33.11	14	33.10	33.25	0	12,833	0.00%
2019/05/31	13	33.72	15	33.60	33.50	-2	13,007	-0.02%
2019/05/30	18	32.98	11	32.94	33.15	7	13,059	0.05%
2019/05/29	16	32.25	3	32.28	32.30	13	13,289	0.10%
2019/05/28	1	32.65	1	33.20	32.95	0	13,695	0.00%
2019/05/27	3	33.05	2	32.98	32.90	1	14,182	0.01%
2019/05/24	11	33.14	10	33.05	33.05	1	14,485	0.01%
2019/05/23	1	33.20	22	33.08	33.30	-21	14,617	-0.14%
2019/05/22	25	34.37	43	34.38	33.90	-18	14,824	-0.12%
2019/05/21	32	33.58	9	33.63	33.90	23	15,197	0.15%
2019/05/20	3	32.90	1	32.80	33.05	2	15,278	0.01%
2019/05/17	13	34.15	17	33.68	33.80	-4	15,570	-0.03%
2019/05/16	8	34.15	3	34.13	33.80	5	15,910	0.03%
2019/05/15	13	35.20	4	35.10	34.90	9	16,886	0.05%
2019/05/14	10	34.30	34	33.48	35.25	-24	17,494	-0.14%
2019/05/13	43	34.72	51	34.74	33.80	-8	17,719	-0.05%
2019/05/10	31	37.50	4	36.88	36.60	27	17,580	0.15%
2019/05/09	21	37.52	8	37.66	37.25	13	17,423	0.07%
2019/05/08	38	38.64	107	38.80	38.90	-69	17,313	-0.40%	大賣/
2019/05/07	3	38.45	1	38.50	38.40	2	17,407	0.01%
2019/05/06	11	38.55	7	38.16	38.15	4	17,976	0.02%
2019/05/03	18	39.46	27	39.26	39.35	-9	17,943	-0.05%
2019/05/02	9	39.09	6	38.98	38.90	3	17,968	0.02%
2019/04/30	9	38.62	5	38.83	39.05	4	18,100	0.02%
2019/04/29	57	39.31	138	39.42	38.55	-81	17,988	-0.45%	大賣/
2019/04/26	62	40.72	36	40.94	41.15	26	17,730	0.15%
2019/04/25	71	40.42	170	40.27	40.55	-99	17,250	-0.57%	大賣/
2019/04/24	24	39.55	36	39.75	39.40	-12	16,889	-0.07%
2019/04/23	23	39.33	8	39.19	39.00	15	16,911	0.09%
2019/04/22	133	40.21	200	40.34	39.25	-67	17,008	-0.39%	大買/大賣/
2019/04/19	47	38.65	40	38.69	39.00	7	16,563	0.04%
2019/04/18	21	38.71	16	38.28	37.85	5	16,598	0.03%
2019/04/17	41	38.37	18	38.25	38.25	23	16,622	0.14%
2019/04/16	17	37.92	13	37.89	38.05	4	16,677	0.02%
2019/04/15	11	37.54	4	37.35	37.30	7	16,926	0.04%
2019/04/12	16	37.44	32	37.40	37.25	-16	17,317	-0.09%
2019/04/11	58	38.63	5	38.83	38.10	53	17,415	0.30%
2019/04/10	4	39.43	14	39.19	39.35	-10	17,356	-0.06%
2019/04/09	74	40.21	65	40.05	39.60	9	17,404	0.05%
2019/04/08	68	39.74	57	39.31	39.30	11	17,317	0.06%
2019/04/03	70	39.57	68	39.25	39.20	2	17,378	0.01%
2019/04/02	71	38.49	119	39.15	39.45	-48	17,400	-0.28%	大賣/
2019/04/01	78	37.72	73	38.21	37.90	5	17,263	0.03%
2019/03/29	15	36.73	6	36.88	36.90	9	17,149	0.05%
2019/03/28	12	37.18	14	37.00	36.55	-2	17,823	-0.01%
2019/03/27	14	36.85	6	37.13	36.80	8	18,695	0.04%
2019/03/26	34	37.10	26	36.93	36.90	8	19,704	0.04%
2019/03/25	7	36.49	3	36.30	36.70	4	20,382	0.02%
2019/03/22	67	37.26	17	37.23	37.10	50	20,597	0.24%
2019/03/21	5	37.35	10	36.75	36.75	-5	20,876	-0.02%
2019/03/20	222	37.00	149	37.07	37.10	73	21,208	0.34%	大買/大賣/
2019/03/19	17	36.58	10	36.41	36.45	7	21,697	0.03%
2019/03/18	17	36.42	239	36.16	36.25	-222	22,043	-1.01%	大賣/鉅額交易
2019/03/15	10	36.81	12	36.86	36.70	-2	22,301	-0.01%
2019/03/14	8	36.99	10	36.54	36.45	-2	22,583	-0.01%
2019/03/13	7	37.11	10	37.10	37.10	-3	23,091	-0.01%
2019/03/12	151	38.04	96	37.41	37.35	55	23,411	0.23%	大買/
2019/03/11	3	37.60	3	37.40	37.30	0	23,766	0.00%
2019/03/08	15	36.81	11	36.97	37.25	4	24,548	0.02%
2019/03/07	29	37.73	12	37.63	37.05	17	25,184	0.07%
2019/03/06	21	39.25	8	39.16	38.65	13	26,262	0.05%
2019/03/05	34	39.10	34	38.65	38.60	0	27,112	0.00%
2019/03/04	26	39.38	40	39.51	38.95	-14	28,054	-0.05%
2019/02/27	135	39.11	117	39.28	39.50	18	28,110	0.06%	大買/大賣/
2019/02/26	73	39.01	49	39.04	38.60	24	28,202	0.09%
2019/02/25	73	37.93	75	37.80	37.80	-2	28,383	-0.01%
2019/02/22	16	39.25	11	39.10	38.75	5	29,437	0.02%
2019/02/21	69	39.03	37	39.28	39.40	32	29,463	0.11%
2019/02/20	242	40.14	140	40.71	39.50	102	29,489	0.35%	大買/大賣/鉅額交易
2019/02/19	40	39.32	65	39.03	39.50	-25	29,660	-0.08%
2019/02/18	153	39.93	17	39.81	39.20	136	30,192	0.45%	大買/鉅額交易
2019/02/15	11	38.99	35	39.09	38.80	-24	30,612	-0.08%
2019/02/14	95	40.03	83	39.99	39.80	12	30,775	0.04%
2019/02/13	18	36.52	70	37.90	38.75	-52	30,306	-0.17%
2019/02/12	91	35.18	234	35.57	35.25	-143	30,182	-0.47%	大賣/鉅額交易
2019/02/11	62	34.58	55	34.36	34.35	7	31,029	0.02%
2019/01/30	84	33.89	71	33.51	33.40	13	31,892	0.04%
2019/01/29	10	33.63	12	33.42	33.40	-2	32,202	-0.01%
2019/01/28	78	34.68	54	34.39	34.25	24	32,566	0.07%
2019/01/25	118	34.00	137	34.17	34.30	-19	33,389	-0.06%	大買/大賣/
2019/01/24	9	32.52	9	32.64	32.65	0	34,287	0.00%
2019/01/23	18	32.19	17	32.28	32.25	1	34,578	0.00%
2019/01/22	7	32.45	10	32.62	32.60	-3	34,995	-0.01%
2019/01/21	31	32.39	15	32.34	32.20	16	35,430	0.05%
2019/01/18	9	31.56	21	31.78	32.20	-12	35,828	-0.03%
2019/01/17	19	32.44	11	32.68	32.00	8	36,054	0.02%
2019/01/16	28	32.47	36	32.47	32.60	-8	36,365	-0.02%
2019/01/15	33	32.03	11	31.93	32.05	22	36,476	0.06%
2019/01/14	23	31.99	16	32.29	31.85	7	36,612	0.02%
2019/01/11	7	33.82	4	33.45	32.95	3	36,713	0.01%
2019/01/10	25	34.03	25	33.81	33.40	0	36,865	0.00%
2019/01/09	145	33.78	34	33.50	33.40	111	37,074	0.30%	大買/鉅額交易
2019/01/08	19	33.38	22	33.34	33.35	-3	37,626	-0.01%
2019/01/07	29	33.21	17	33.20	33.55	12	37,762	0.03%
2019/01/04	17	30.64	17	30.84	31.50	0	38,001	0.00%
2019/01/03	11	32.96	11	32.11	32.00	0	37,814	0.00%
2019/01/02	4	33.91	4	33.65	33.50	0	38,184	0.00%
2018/12/28	6	33.50	9	33.53	33.50	-3	38,634	-0.01%
2018/12/27	13	33.98	8	33.99	33.50	5	39,107	0.01%
2018/12/26	12	33.61	9	33.52	32.50	3	39,032	0.01%
2018/12/25	8	33.14	32	32.95	33.40	-24	39,341	-0.06%
2018/12/24	29	34.05	31	34.14	34.40	-2	39,312	-0.01%
2018/12/22	15	34.41	24	34.50	34.65	-9	39,298	-0.02%
2018/12/21	51	34.65	25	34.70	35.45	26	39,507	0.07%
2018/12/20	30	33.93	65	34.42	33.60	-35	39,119	-0.09%
2018/12/19	84	36.11	71	35.77	35.20	13	38,481	0.03%
2018/12/18	105	38.83	56	39.08	37.60	49	38,498	0.13%	大買/
2018/12/17	15	40.68	14	40.63	40.50	1	38,648	0.00%
2018/12/14	48	41.21	44	41.68	40.70	4	38,836	0.01%
2018/12/13	18	41.89	52	42.21	42.30	-34	38,818	-0.09%
2018/12/12	72	41.95	65	42.01	41.85	7	38,745	0.02%
2018/12/11	43	41.67	22	41.26	40.55	21	38,901	0.05%
2018/12/10	10	40.10	26	40.44	41.45	-16	39,090	-0.04%
2018/12/07	57	41.05	13	41.26	40.90	44	39,058	0.11%
2018/12/06	63	42.07	99	40.09	40.15	-36	39,164	-0.09%
2018/12/05	32	41.73	23	41.93	41.90	9	39,076	0.02%
2018/12/04	72	43.69	51	43.56	43.20	21	39,419	0.05%
2018/12/03	71	44.54	43	44.89	44.20	28	39,430	0.07%
2018/11/30	50	42.46	159	42.59	43.20	-109	38,819	-0.28%	大賣/鉅額交易
2018/11/29	111	41.66	101	41.78	42.50	10	38,225	0.03%	大買/大賣/
2018/11/28	120	40.19	112	39.94	39.85	8	37,146	0.02%	大買/大賣/
2018/11/27	123	39.12	117	39.62	39.40	6	36,504	0.02%	大買/大賣/
2018/11/26	40	37.99	23	38.25	38.20	17	35,653	0.05%
2018/11/23	72	38.34	33	38.07	37.35	39	35,760	0.11%
2018/11/22	88	38.58	77	39.02	38.15	11	35,578	0.03%
2018/11/21	99	39.34	96	39.43	39.50	3	35,256	0.01%
2018/11/20	39	37.50	15	37.55	37.45	24	34,251	0.07%
2018/11/19	23	37.39	10	37.48	37.70	13	34,401	0.04%
2018/11/16	18	37.52	16	38.17	36.75	2	34,265	0.01%
2018/11/15	27	37.20	66	36.86	37.70	-39	33,749	-0.12%
2018/11/14	87	38.09	49	37.60	37.00	38	33,259	0.11%
2018/11/13	59	37.75	71	37.35	38.35	-12	32,871	-0.04%
2018/11/12	76	37.07	55	37.43	37.80	21	32,467	0.06%
2018/11/09	59	36.64	45	36.60	37.00	14	32,209	0.04%
2018/11/08	96	37.05	75	36.89	36.25	21	31,899	0.07%
2018/11/07	66	34.33	138	34.59	35.80	-72	31,002	-0.23%	大賣/
2018/11/06	139	32.89	45	33.22	32.55	94	30,328	0.31%	大買/
2018/11/05	59	33.39	60	33.54	34.05	-1	30,079	0.00%
2018/11/02	93	33.32	119	33.41	33.30	-26	29,779	-0.09%	大賣/
2018/11/01	123	32.98	173	33.28	32.75	-50	29,018	-0.17%	大買/大賣/
2018/10/31	54	31.10	92	31.25	31.40	-38	27,766	-0.14%
2018/10/30	35	28.27	36	28.11	28.55	-1	27,535	0.00%
2018/10/29	87	27.59	83	27.79	28.65	4	27,409	0.01%
2018/10/26	39	26.55	50	27.04	26.05	-11	27,322	-0.04%
2018/10/25	32	26.97	41	26.96	26.55	-9	27,120	-0.03%
2018/10/24	48	30.56	43	30.19	29.50	5	26,849	0.02%
2018/10/23	36	32.53	43	31.95	31.35	-7	26,639	-0.03%
2018/10/22	29	32.45	14	32.46	33.10	15	26,588	0.06%
2018/10/19	62	31.81	40	32.00	32.35	22	26,568	0.08%
2018/10/18	53	33.71	24	33.53	33.25	29	26,457	0.11%
2018/10/17	23	33.65	18	34.19	33.10	5	26,349	0.02%
2018/10/16	57	33.59	119	33.61	33.25	-62	26,327	-0.24%	大賣/
2018/10/15	38	31.80	38	32.12	32.00	0	26,269	0.00%
2018/10/12	146	32.01	134	32.21	31.85	12	26,475	0.05%	大買/大賣/
2018/10/11	45	32.02	40	32.08	31.80	5	26,210	0.02%
2018/10/09	122	35.35	93	35.41	35.30	29	26,240	0.11%	大買/
2018/10/08	82	36.26	39	35.92	35.15	43	26,051	0.17%
2018/10/05	55	37.54	17	36.98	36.80	38	25,907	0.15%
2018/10/04	25	40.52	13	40.48	40.00	12	25,635	0.05%
2018/10/03	28	40.90	40	40.28	40.40	-12	25,839	-0.05%
2018/10/02	31	42.86	40	43.07	42.60	-9	26,084	-0.03%
2018/10/01	25	43.09	18	43.14	43.20	7	26,286	0.03%
2018/09/28	33	43.17	20	42.95	43.50	13	26,732	0.05%
2018/09/27	61	43.24	76	42.79	42.20	-15	26,709	-0.06%
2018/09/26	59	44.04	38	44.11	43.80	21	27,040	0.08%
2018/09/25	112	44.59	96	45.00	44.15	16	26,956	0.06%	大買/
2018/09/21	90	42.64	69	42.65	43.85	21	26,206	0.08%
2018/09/20	51	41.16	73	41.04	40.75	-22	25,600	-0.09%
2018/09/19	31	41.82	20	41.62	40.20	11	25,686	0.04%
2018/09/18	14	41.00	3	41.13	40.95	11	25,896	0.04%
2018/09/17	50	41.88	54	42.29	42.40	-4	26,186	-0.02%
2018/09/14	54	39.00	98	40.17	41.45	-44	25,773	-0.17%
2018/09/13	11	38.77	10	39.47	37.70	1	25,506	0.00%
2018/09/12	50.5	38.59	43	38.75	38.65	7.5	25,568	0.03%
2018/09/11	103	39.53	94	39.56	39.60	9	25,723	0.03%	大買/
2018/09/10	51	39.20	118	39.91	37.45	-67	25,491	-0.26%	大賣/
2018/09/07	39	42.32	82	42.34	41.50	-43	25,119	-0.17%
2018/09/06	29	44.93	7.1	44.91	44.00	21.9	25,060	0.09%
2018/09/05	6	44.45	12	44.44	44.55	-6	25,627	-0.02%
2018/09/04	10	43.90	19	43.63	43.85	-9	27,102	-0.03%
2018/09/03	37	45.09	17	44.37	43.55	20	27,874	0.07%
2018/08/31	29	46.56	14	46.46	47.25	15	28,015	0.05%
2018/08/30	11	48.37	39	48.38	47.50	-28	28,162	-0.10%
2018/08/29	20	46.63	15	47.44	47.60	5	28,205	0.02%
2018/08/28	140	48.09	34.1	47.40	47.10	105.9	28,746	0.37%	大買/鉅額交易
2018/08/27	13	45.12	19	44.73	47.20	-6	28,901	-0.02%
2018/08/24	35	44.82	36	44.73	42.95	-1	29,383	0.00%
2018/08/23	32	46.97	14	46.83	46.40	18	30,829	0.06%
2018/08/22	9	47.06	6	47.42	47.10	3	31,632	0.01%
2018/08/21	26	47.50	24	47.24	47.00	2	33,184	0.01%
2018/08/20	38	47.67	28	50.09	47.00	10	34,269	0.03%
2018/08/17	6	51.18	4	51.65	51.80	2	34,573	0.01%
2018/08/16	14	49.63	10	50.52	51.20	4	34,777	0.01%
2018/08/15	33	51.40	104	51.96	50.20	-71	35,119	-0.20%	大賣/
2018/08/14	67	52.72	65	53.44	53.50	2	35,718	0.01%
2018/08/13	22	55.52	17	54.54	53.60	5	35,970	0.01%
2018/08/10	8	59.29	14	59.88	58.80	-6	36,641	-0.02%
2018/08/09	8	58.74	19	59.30	59.60	-11	38,103	-0.03%
2018/08/08	103	58.83	51	59.64	58.60	52	39,838	0.13%	大買/
2018/08/07	33	59.29	22	59.69	59.50	11	40,602	0.03%
2018/08/06	4	57.00	6	58.12	58.30	-2	41,808	0.00%
2018/08/03	22	56.32	24.2	56.93	57.80	-2.2	42,958	-0.01%
2018/08/02	136	57.45	8	57.64	56.50	128	43,259	0.30%	大買/鉅額交易
2018/08/01	10	61.63	2.2	61.44	61.80	7.8	43,841	0.02%
2018/07/31	2	62.10	9	62.07	63.00	-7	45,167	-0.02%
2018/07/30	7	62.43	2	63.60	61.80	5	45,338	0.01%
2018/07/27	9	63.90	13	64.13	64.60	-4	45,469	-0.01%
2018/07/26	9	64.19	8	63.71	63.30	1	45,878	0.00%
2018/07/25	1	63.60	2	63.55	63.00	-1	46,171	0.00%
2018/07/24	9	62.72	9	62.93	62.90	0	46,194	0.00%
2018/07/23	9	60.51	14	61.56	62.80	-5	46,073	-0.01%
2018/07/20	39	63.57	28	63.46	62.40	11	46,066	0.02%
2018/07/19	8	63.68	22	64.01	64.00	-14	45,727	-0.03%
2018/07/18	0	0.00	6	61.97	61.50	-6	46,120	-0.01%
2018/07/17	4	64.68	12	62.93	62.60	-8	46,538	-0.02%
2018/07/16	33	63.62	41	63.75	64.30	-8	47,402	-0.02%
2018/07/13	18	63.97	35.1	63.29	62.30	-17.1	48,285	-0.04%
2018/07/12	8	62.45	10	62.18	62.10	-2	47,998	0.00%
2018/07/11	23	61.74	26	61.76	62.00	-3	47,915	-0.01%
2018/07/10	33	61.33	59	61.43	62.40	-26	47,730	-0.05%
2018/07/09	26	59.25	20	57.97	57.80	6	47,682	0.01%
2018/07/06	33	56.18	34	56.56	58.70	-1	47,345	0.00%
2018/07/05	24	54.23	25	54.36	53.90	-1	46,923	0.00%
2018/07/04	68	54.82	88	54.21	53.00	-20	46,768	-0.04%
2018/07/03	37	58.62	27	59.21	58.10	10	46,387	0.02%
2018/07/02	76	60.89	13	59.84	59.10	63	46,387	0.14%
2018/06/29	12	61.08	15.6	61.31	62.30	-3.6	46,271	-0.01%
2018/06/28	33	62.03	36	61.71	60.80	-3	46,268	-0.01%
2018/06/27	37	61.05	45	60.95	61.60	-8	45,965	-0.02%
2018/06/26	117	59.78	104	59.45	60.70	13	45,735	0.03%	大買/大賣/
2018/06/25	42	58.63	151	58.55	57.60	-109	45,247	-0.24%	大賣/鉅額交易
2018/06/22	35	60.11	6	59.68	59.70	29	45,234	0.06%
2018/06/21	21	62.10	27	62.34	62.50	-6	45,060	-0.01%
2018/06/20	43.3	62.62	41	61.54	60.60	2.3	44,997	0.01%
2018/06/19	10	65.25	54	64.97	64.50	-44	44,847	-0.10%
2018/06/15	27	67.68	15	67.53	66.60	12	44,751	0.03%
2018/06/14	56	66.21	18	67.50	68.10	38	44,648	0.09%
2018/06/13	64	67.86	76	68.59	67.00	-12	44,859	-0.03%
2018/06/12	130	72.04	217	73.08	70.00	-87	44,681	-0.19%	大買/大賣/
2018/06/11	123	68.00	62.2	68.07	69.70	60.9	43,257	0.14%	大買/
2018/06/08	54	63.16	35	63.01	63.40	19	42,538	0.04%
2018/06/07	20	65.85	42	65.67	65.00	-22	42,363	-0.05%
2018/06/06	52	65.17	53	65.70	66.00	-1	42,989	0.00%
2018/06/05	58	64.29	184	64.54	63.70	-126	43,474	-0.29%	大賣/鉅額交易
2018/06/04	52	66.94	40	67.32	67.30	12	42,688	0.03%
2018/06/01	97	68.10	98	68.91	67.10	-1	42,378	0.00%
2018/05/31	218	70.41	184	71.43	69.90	34	41,822	0.08%	大買/大賣/
2018/05/30	71	66.84	44.3	66.98	67.80	26.7	40,393	0.07%
2018/05/29	126	67.05	189.5	67.51	66.40	-63.5	39,562	-0.16%	大買/大賣/
2018/05/28	86	64.04	88	64.40	64.80	-2	37,968	-0.01%
2018/05/25	67	60.38	77	60.64	60.50	-10	36,847	-0.03%
2018/05/24	11	58.91	29	59.59	59.30	-18	36,381	-0.05%
2018/05/23	66	59.43	31	59.20	58.90	35	36,141	0.10%
2018/05/22	56.3	60.03	48	60.61	58.50	8.3	35,613	0.02%
2018/05/21	58.2	63.16	17	62.80	62.60	41.2	34,997	0.12%
2018/05/18	156	62.04	71.2	62.14	63.20	84.8	34,507	0.25%	大買/
2018/05/17	175.5	63.19	172	63.38	61.20	3.5	33,760	0.01%	大買/大賣/
2018/05/16	143	61.23	166	60.40	62.00	-23	32,460	-0.07%	大買/大賣/
2018/05/15	159	58.01	170	57.87	57.30	-11	31,009	-0.04%	大買/大賣/
2018/05/14	224	56.25	126	56.35	58.10	98	30,392	0.32%	大買/大賣/
2018/05/11	181	54.94	137	55.14	52.90	44	29,133	0.15%	大買/大賣/
2018/05/10	111	52.27	61.1	53.07	53.50	49.9	27,993	0.18%	大買/
2018/05/09	136	53.30	84	53.26	52.50	52	27,547	0.19%	大買/
2018/05/08	91	53.25	119	53.44	53.80	-28	26,881	-0.10%	大賣/
2018/05/07	46	49.69	51.1	49.16	50.00	-5.1	25,652	-0.02%
2018/05/04	44	47.71	28	47.29	47.25	16	25,600	0.06%
2018/05/03	30	49.49	32	49.67	48.75	-2	25,913	-0.01%
2018/05/02	14	48.24	23	48.42	48.90	-9	25,992	-0.03%
2018/04/30	11	47.00	9	47.13	46.80	2	26,032	0.01%
2018/04/27	3	47.22	7	46.90	46.50	-4	27,327	-0.01%
2018/04/26	44	47.49	15	47.26	45.90	29	28,276	0.10%
2018/04/25	38	46.49	53	46.55	47.60	-15	28,445	-0.05%
2018/04/24	86	48.52	59	48.95	46.25	27	29,126	0.09%
2018/04/23	26	50.13	30	50.44	48.80	-4	28,557	-0.01%
2018/04/20	28	49.03	59	49.17	48.70	-31	28,578	-0.11%
2018/04/19	29	47.67	128	47.82	49.10	-99	27,712	-0.36%	大賣/
2018/04/18	14	44.70	10	44.58	44.65	4	26,756	0.01%
2018/04/17	11	45.56	16	45.14	44.05	-5	26,930	-0.02%
2018/04/16	6	45.99	20	45.86	45.50	-14	27,170	-0.05%
2018/04/13	60	46.40	63	46.15	45.65	-3	27,575	-0.01%
2018/04/12	3	45.08	3	44.52	44.90	0	27,359	0.00%
2018/04/11	44	45.33	47	45.63	45.05	-3	28,225	-0.01%
2018/04/10	13	44.93	17	44.79	44.60	-4	28,851	-0.01%
2018/04/09	4	44.19	11	44.30	43.80	-7	29,531	-0.02%
2018/04/03	25	43.54	21	43.92	44.25	4	29,498	0.01%
2018/04/02	29	43.27	13	43.21	43.05	16	29,804	0.05%
2018/03/31	12	43.64	21	43.60	44.00	-9	29,953	-0.03%
2018/03/30	11	45.72	20	45.28	44.70	-9	30,304	-0.03%
2018/03/29	33	46.60	30	46.48	45.50	3	30,876	0.01%
2018/03/28	14	45.92	8	46.03	45.80	6	30,715	0.02%
2018/03/27	37	47.12	31	47.16	47.15	6	30,879	0.02%
2018/03/26	7	45.39	0	0.00	45.75	7	31,408	0.02%
2018/03/23	15	45.44	11	45.25	45.00	4	31,596	0.01%
2018/03/22	43	48.12	31.5	47.95	47.05	11.5	31,550	0.04%
2018/03/21	17	47.43	7	47.70	47.00	10	31,458	0.03%
2018/03/20	17	47.05	20	47.14	47.25	-3	31,677	-0.01%
2018/03/19	67	48.52	104	48.05	47.65	-37	31,851	-0.12%	大賣/
2018/03/16	97	48.31	66	48.13	47.20	31	31,592	0.10%
2018/03/15	42	47.04	24	46.31	47.00	18	31,638	0.06%
2018/03/14	26	47.08	32	47.43	46.90	-6	31,960	-0.02%
2018/03/13	82	48.51	16	48.25	48.55	66	32,804	0.20%
2018/03/12	50	47.81	64	48.11	47.75	-14	33,151	-0.04%
2018/03/09	34	46.12	29	45.82	47.50	5	33,111	0.02%
2018/03/08	10	43.17	11	43.14	43.20	-1	33,139	0.00%
2018/03/07	20	42.49	19	42.67	42.70	1	33,542	0.00%
2018/03/06	6	42.53	10	42.69	42.40	-4	33,993	-0.01%
2018/03/05	26	43.38	70	42.69	41.40	-44	34,392	-0.13%
2018/03/01	3	44.77	30	44.57	45.00	-27	35,135	-0.08%
2018/02/27	0	0.00	2	45.65	45.30	-2	35,753	-0.01%
2018/02/26	10	45.72	41	45.83	45.50	-31	36,140	-0.09%
2018/02/23	37	44.61	31	44.51	44.50	6	36,662	0.02%
2018/02/22	11	44.43	1	44.55	44.15	10	38,036	0.03%
2018/02/21	26	44.85	8.2	44.78	45.00	17.8	39,623	0.04%
2018/02/12	27	43.15	24	43.19	43.00	3	39,949	0.01%
2018/02/09	48	41.54	6	42.60	42.90	42	40,294	0.10%
2018/02/08	0	0.00	10	45.03	43.50	-10	40,591	-0.02%
2018/02/07	14	45.51	30	45.79	45.10	-16	40,855	-0.04%
2018/02/06	195	45.11	36	44.08	42.50	159	41,706	0.38%	大買/鉅額交易
2018/02/05	9	45.53	12	45.91	47.20	-3	43,336	-0.01%
2018/02/02	6	47.17	113	47.17	47.20	-107	44,680	-0.24%	大賣/鉅額交易
2018/02/01	13	48.60	6	48.33	48.00	7	46,364	0.02%
2018/01/31	86	47.62	30	47.34	48.00	56	47,867	0.12%
2018/01/30	25	49.84	58	49.67	48.60	-33	48,603	-0.07%
2018/01/29	119	49.56	10	49.84	49.85	109	48,644	0.22%	大買/鉅額交易
2018/01/26	54	49.96	47.2	49.86	49.00	6.8	48,988	0.01%
2018/01/25	23	50.64	9	50.18	49.50	14	48,892	0.03%
2018/01/24	22	52.64	47	52.31	52.30	-25	48,813	-0.05%
2018/01/23	78	53.92	71	53.22	52.40	7	49,067	0.01%
2018/01/22	22	51.22	102.3	51.71	53.60	-80.3	48,434	-0.17%	大賣/
2018/01/19	81	48.37	65	48.46	48.75	16	49,111	0.03%
2018/01/18	84	48.13	64	48.60	47.90	20	49,222	0.04%
2018/01/17	4	47.41	32	47.38	46.90	-28	49,485	-0.06%
2018/01/16	70	47.70	79.2	47.72	47.05	-9.2	50,360	-0.02%
2018/01/15	46	47.00	10	46.91	47.00	36	51,050	0.07%
2018/01/12	21	46.76	21	46.58	45.90	0	51,888	0.00%
2018/01/11	19	46.12	50	45.85	46.20	-31	52,157	-0.06%
2018/01/10	16	46.60	17.2	46.36	45.85	-1.2	52,303	0.00%
2018/01/09	15	46.77	42	46.77	47.25	-27	52,530	-0.05%
2018/01/08	39	46.40	24	46.38	45.05	15	52,941	0.03%
2018/01/05	17	47.58	62	48.00	47.15	-45	53,817	-0.08%
2018/01/04	78	44.96	196	45.73	46.50	-118	54,411	-0.22%	大賣/鉅額交易
2018/01/03	50	44.20	36	44.37	43.95	14	53,809	0.03%
2018/01/02	10	42.39	8	42.37	42.35	2	53,322	0.00%