合晶 (6182)-第一金-桃園券商分點個股進出

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
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股▼2.59%
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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	6	39.18	39.20	-6	2,940	-0.20%
2024/04/23	4	38.80	0	0.00	38.55	4	3,016	0.13%
2024/04/22	11	39.15	5	38.90	38.95	6	3,017	0.20%
2024/04/19	2	39.08	0	0.00	38.85	2	3,009	0.07%
2024/04/18	1	39.50	1	39.60	39.70	0	2,977	0.00%
2024/04/17	5	39.95	0	0.00	39.75	5	2,966	0.17%
2024/04/16	6	39.09	0	0.00	38.90	6	2,945	0.20%
2024/04/15	0	0.00	1	40.10	40.10	-1	2,945	-0.03%
2024/04/12	5	39.54	0	0.00	39.45	5	2,947	0.17%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	5	39.95	0	0.00	39.95	5	3,008	0.17%
2024/04/09	0	0.00	4	39.90	39.90	-4	3,025	-0.13%
2024/04/08	1	39.85	0	0.00	40.00	1	3,039	0.03%
2024/04/03	6	39.66	0	0.00	39.95	6	3,069	0.20%
2024/04/02	1	39.90	0	0.00	40.15	1	3,112	0.03%
2024/04/01	1	39.00	1	39.80	39.90	0	3,203	0.00%
2024/03/29	4	38.89	3	38.90	39.00	1	3,209	0.03%
2024/03/28	1	38.80	3	39.15	38.80	-2	3,278	-0.06%
2024/03/27	0	0.00	1	39.05	39.00	-1	3,324	-0.03%
2024/03/25	2	39.23	0	0.00	39.10	2	3,432	0.06%
2024/03/22	0	0.00	30	39.88	39.70	-30	3,537	-0.85%
2024/03/21	1	40.30	0	0.00	40.00	1	3,678	0.03%
2024/03/20	6	40.48	17	40.13	40.15	-11	3,999	-0.28%
2024/03/19	0	0.00	20	39.91	39.60	-20	4,036	-0.50%
2024/03/18	7	38.88	170	38.95	38.80	-163	4,353	-3.74%	大賣/鉅額交易
2024/03/15	1.1	39.91	40	39.70	39.70	-38.9	4,579	-0.85%
2024/03/14	3	40.38	4	40.35	40.20	-1	4,547	-0.02%
2024/03/13	10	40.85	2	41.13	40.70	8	4,537	0.18%
2024/03/12	14	41.23	0	0.00	41.20	14	4,493	0.31%
2024/03/11	112	41.93	91	42.43	41.60	21	4,453	0.47%	大買/
2024/03/08	4	42.06	62	42.39	42.35	-58	4,322	-1.34%
2024/03/07	3	40.02	0	0.00	39.95	3	3,985	0.08%
2024/03/06	4	39.88	2	39.95	39.85	2	3,958	0.05%
2024/03/05	2	40.38	9	40.16	40.10	-7	3,980	-0.18%
2024/03/04	7	40.40	0	0.00	40.10	7	3,992	0.18%
2024/02/29	1.1	39.86	1	39.90	39.80	0.1	4,017	0.00%
2024/02/27	0	40.05	0	0.00	39.90	0	4,006	0.00%
2024/02/26	2	40.45	0	0.00	40.40	2	3,992	0.05%
2024/02/22	1	41.45	1	41.64	41.20	0	3,963	0.00%
2024/02/20	0	0.00	3	41.50	41.30	-3	3,960	-0.08%
2024/02/19	0	0.00	5	41.65	41.70	-5	3,969	-0.13%
2024/02/16	0	0.00	4	41.35	41.40	-4	3,966	-0.10%
2024/02/15	2	41.00	3	41.08	41.20	-1	3,965	-0.03%
2024/02/05	3	40.63	1	40.70	40.70	2	3,961	0.05%
2024/02/02	1	40.80	1	40.95	41.00	0	3,969	0.00%
2024/02/01	0	0.00	1	40.65	41.00	-1	4,014	-0.02%
2024/01/31	10	41.20	0	0.00	41.25	10	4,029	0.25%
2024/01/30	4	40.93	0	0.00	40.55	4	4,055	0.10%
2024/01/29	0	0.00	1	40.95	41.30	-1	4,119	-0.02%
2024/01/26	2	41.35	3	41.40	41.35	-1	4,131	-0.02%
2024/01/25	3	41.80	0	0.00	41.50	3	4,137	0.07%
2024/01/22	1	42.55	2	42.55	42.55	-1	4,248	-0.02%
2024/01/19	1	42.15	2	42.40	42.15	-1	4,291	-0.02%
2024/01/18	2	42.00	0	0.00	41.60	2	4,334	0.05%
2024/01/17	7.2	42.43	2	42.30	42.20	5.2	4,333	0.12%
2024/01/16	2	42.85	2	43.20	43.35	0	4,309	0.00%
2024/01/11	21	42.58	0	0.00	42.80	21	4,325	0.49%
2024/01/10	1	42.45	0	0.00	42.35	1	4,351	0.02%
2024/01/09	1	42.70	2	43.00	43.05	-1	4,338	-0.02%
2024/01/08	2	43.70	2	43.58	43.55	0	4,326	0.00%
2024/01/05	20	43.30	0	0.00	43.05	20	4,347	0.46%
2024/01/04	1.1	43.11	0	0.00	43.25	1.1	4,341	0.03%
2024/01/03	1	43.25	0	0.00	43.20	1	4,318	0.02%
2024/01/02	2	43.28	0	0.00	43.05	2	4,297	0.05%
2023/12/29	11.1	43.44	0	0.00	43.30	11.1	4,298	0.26%
2023/12/28	33	43.74	2	43.75	43.55	31	4,277	0.72%
2023/12/27	3	43.78	6	44.23	43.95	-3	4,250	-0.07%
2023/12/26	19	44.08	0	0.00	44.15	19	4,172	0.46%
2023/12/25	11.2	43.65	10	43.85	43.75	1.2	4,130	0.03%
2023/12/22	2	44.20	4	44.13	44.10	-2	4,096	-0.05%
2023/12/21	3	44.05	0	0.00	44.05	3	4,051	0.07%
2023/12/20	7	44.89	4	44.85	44.65	3	3,989	0.08%
2023/12/19	27	45.31	1	45.25	45.00	26	3,943	0.66%
2023/12/18	74	47.14	14	47.59	46.05	60	3,839	1.56%
2023/12/15	54	48.49	69.1	48.25	48.05	-15.1	3,768	-0.40%
2023/12/14	10	46.25	16	47.34	47.40	-6	3,495	-0.17%
2023/12/13	53	47.39	98	47.97	46.45	-45	3,474	-1.30%
2023/12/12	9	46.41	96	46.32	47.60	-87	3,179	-2.74%
2023/12/08	0	0.00	1	44.75	44.50	-1	2,993	-0.03%
2023/12/07	20	44.13	0.6	44.10	43.80	19.4	3,090	0.63%
2023/12/06	10	44.50	0	0.00	44.35	10	3,137	0.32%
2023/12/05	0	0.00	1	44.50	44.45	-1	3,194	-0.03%
2023/12/01	20	45.03	0	0.00	45.10	20	3,339	0.60%
2023/11/30	10	45.50	8	45.24	45.00	2	3,365	0.06%
2023/11/29	13	44.93	10	45.00	45.20	3	3,346	0.09%
2023/11/28	20.1	44.13	11	44.75	44.85	9.1	3,332	0.27%
2023/11/27	0	0.00	2	44.15	43.85	-2	3,299	-0.06%
2023/11/24	20	44.11	1	44.00	43.85	19	3,305	0.57%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	15	44.07	16	44.66	43.60	-1	3,334	-0.03%
2023/11/20	0	0.00	11	44.00	44.05	-11	3,340	-0.33%
2023/11/16	1	43.45	0	0.00	43.80	1	3,373	0.03%
2023/11/15	10	43.10	0	0.00	43.00	10	3,371	0.30%
2023/11/14	0	0.00	8.2	42.80	42.65	-8.2	3,404	-0.24%
2023/11/13	17	43.03	0	0.00	42.95	17	3,426	0.50%
2023/11/10	35	42.49	1	42.90	42.90	34	3,449	0.99%
2023/11/09	1	42.55	11	42.68	42.40	-10	3,456	-0.29%
2023/11/07	0	0.00	55	43.13	43.00	-55	3,444	-1.60%
2023/11/06	1	43.70	1	43.65	43.50	0	3,448	0.00%
2023/11/03	25	45.41	3	45.07	44.85	22	3,442	0.64%
2023/11/02	20	45.19	0	0.00	45.15	20	3,480	0.57%
2023/11/01	10	43.75	0	0.00	44.60	10	3,501	0.29%
2023/10/31	19	43.97	20	44.00	43.60	-1	3,473	-0.03%
2023/10/30	11	45.76	6	45.39	45.10	5	3,470	0.14%
2023/10/27	21	46.49	35	46.61	45.80	-14	3,464	-0.40%
2023/10/26	7	45.34	10	45.80	45.45	-3	3,495	-0.09%
2023/10/25	5	46.55	31	46.56	46.15	-26	3,467	-0.75%
2023/10/24	10	46.35	0	0.00	46.70	10	3,475	0.29%
2023/10/23	10	46.30	10	46.00	46.00	0	3,507	0.00%
2023/10/20	0	0.00	1	46.20	46.00	-1	3,539	-0.03%
2023/10/19	1	45.90	1	45.70	45.90	0	3,586	0.00%
2023/10/18	11	46.13	0	0.00	45.90	11	3,621	0.30%
2023/10/17	7	46.58	0	0.00	46.05	7	3,611	0.19%
2023/10/16	11	46.14	0	0.00	46.35	11	3,738	0.29%
2023/10/13	18	46.46	0	0.00	46.50	18	3,861	0.47%
2023/10/12	0.4	45.15	0	0.00	45.85	0.4	3,963	0.01%
2023/10/11	5	45.35	0	0.00	45.05	5	4,050	0.12%
2023/10/06	0	0.00	16	46.27	45.95	-16	4,134	-0.39%
2023/10/05	11	45.38	1	45.80	46.00	10	4,280	0.23%
2023/10/04	10	44.53	0	0.00	44.95	10	4,411	0.23%
2023/10/02	10	44.35	11	45.01	45.00	-1	4,520	-0.02%
2023/09/27	0	0.00	2	44.40	44.00	-2	4,641	-0.04%
2023/09/26	10	44.68	0	0.00	44.65	10	4,648	0.22%
2023/09/22	16	44.52	16	44.53	45.20	0	4,714	0.00%
2023/09/21	5	45.04	1	45.20	44.85	4	4,742	0.08%
2023/09/20	12	45.03	11	45.19	44.90	1	4,817	0.02%
2023/09/19	0	0.00	1	46.60	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	12	46.89	46.70	-12	4,853	-0.25%
2023/09/15	2	46.43	6	46.78	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	7	46.18	46.00	-7	4,750	-0.15%
2023/09/13	3	45.93	1	46.10	45.90	2	4,749	0.04%
2023/09/12	16	45.16	12	45.60	45.65	4	4,776	0.08%
2023/09/11	1	44.65	13	44.76	44.40	-12	4,792	-0.25%
2023/09/08	4	44.69	13	44.82	44.85	-9	5,009	-0.18%
2023/09/07	1	44.65	62	44.81	44.85	-61	4,970	-1.23%
2023/09/06	2	43.85	25	44.41	44.30	-23	4,892	-0.47%
2023/09/05	1	43.60	20	43.79	43.55	-19	4,848	-0.39%
2023/09/04	0	0.00	4	43.30	43.20	-4	4,859	-0.08%
2023/09/01	3	42.82	2	43.10	43.10	1	4,864	0.02%
2023/08/31	5	42.75	0	0.00	42.60	5	4,871	0.10%
2023/08/30	9	42.48	10	42.45	42.45	-1	4,885	-0.02%
2023/08/29	15	41.98	0	0.00	42.50	15	4,909	0.31%
2023/08/28	5	42.15	0	0.00	42.00	5	4,910	0.10%
2023/08/25	5	41.70	0	0.00	42.15	5	4,910	0.10%
2023/08/24	2	41.90	0	0.00	41.75	2	4,913	0.04%
2023/08/23	0	0.00	5	42.15	42.00	-5	4,928	-0.10%
2023/08/21	5	40.75	5	40.70	41.10	0	4,900	0.00%
2023/08/18	14	41.34	10	41.40	41.25	4	4,893	0.08%
2023/08/17	16	40.88	0	0.00	40.80	16	4,877	0.33%
2023/08/16	1	39.45	0	0.00	39.90	1	4,857	0.02%
2023/08/15	22	39.40	0	0.00	39.25	22	4,833	0.46%
2023/08/14	1	39.25	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0	0.00	3	40.45	39.95	-3	4,795	-0.06%
2023/08/10	14.2	40.12	26	40.13	40.00	-11.8	4,773	-0.25%
2023/08/09	34	40.62	4	40.44	40.45	30	4,724	0.64%
2023/08/04	5	42.05	0	0.00	42.70	5	4,583	0.11%
2023/08/02	2	42.15	1	41.85	42.45	1	4,603	0.02%
2023/08/01	0	0.00	5	42.60	43.05	-5	4,540	-0.11%
2023/07/31	4	42.94	2	42.58	42.50	2	4,534	0.04%
2023/07/28	11	43.63	0	0.00	43.50	11	4,463	0.25%
2023/07/27	13	43.14	1	43.70	43.60	12	4,464	0.27%
2023/07/26	3	42.85	21	43.03	42.75	-18	4,454	-0.40%
2023/07/25	6	43.41	34	43.50	43.55	-28	4,430	-0.63%
2023/07/24	22.1	43.57	0	0.00	43.05	22.1	4,423	0.50%
2023/07/21	21	44.64	0	0.00	44.40	21	4,421	0.47%
2023/07/20	5	45.50	13	45.78	45.60	-8	4,426	-0.18%
2023/07/19	25	46.69	3	46.58	45.60	22	4,456	0.49%
2023/07/18	4	48.56	65	48.59	48.60	-61	4,399	-1.39%
2023/07/17	23	48.80	26	48.98	48.90	-3	4,293	-0.07%
2023/07/14	0	0.00	98	47.46	48.45	-98	4,239	-2.31%
2023/07/13	17	47.77	19	48.12	47.35	-2	4,166	-0.05%
2023/07/12	72	48.05	21	48.39	48.10	51	4,123	1.24%
2023/07/11	21	47.77	10	47.85	47.80	11	4,014	0.27%
2023/07/10	2	47.23	21	47.20	47.30	-19	3,981	-0.48%
2023/07/07	17	46.61	24	46.85	46.70	-7	3,963	-0.18%
2023/07/06	14	47.84	20	47.79	47.75	-6	3,922	-0.15%
2023/07/05	0	0.00	60	47.11	47.35	-60	3,870	-1.55%
2023/07/04	63	46.80	1	46.80	46.75	62	3,838	1.62%
2023/07/03	7	47.50	2	47.43	47.30	5	3,841	0.13%
2023/06/30	15	46.97	11	47.14	47.30	4	3,822	0.10%
2023/06/29	16	46.72	0	0.00	46.95	16	3,842	0.42%
2023/06/28	1	47.20	45	47.21	47.20	-44	3,834	-1.15%
2023/06/27	23	46.77	32	47.33	46.60	-9	3,836	-0.23%
2023/06/26	28	46.04	14	46.25	46.15	14	3,751	0.37%
2023/06/21	15	46.15	5	45.85	46.15	10	3,831	0.26%
2023/06/20	25	45.98	2	45.95	45.95	23	3,980	0.58%
2023/06/19	22	46.31	5.5	46.30	46.25	16.5	4,117	0.40%
2023/06/16	5	46.41	2	46.58	46.65	3	4,269	0.07%
2023/06/15	5	46.24	8	46.25	46.40	-3	4,270	-0.07%
2023/06/14	22	46.20	36	46.14	46.30	-14	4,244	-0.33%
2023/06/13	10	44.20	13.3	44.31	44.50	-3.3	4,099	-0.08%
2023/06/09	27	43.79	60	43.76	43.90	-33	4,224	-0.78%
2023/06/08	4	44.38	0	0.00	44.05	4	4,254	0.09%
2023/06/07	11	44.93	15	44.95	45.20	-4	4,335	-0.09%
2023/06/06	1	45.15	2	44.83	45.20	-1	4,371	-0.02%
2023/06/05	0	0.00	7	45.45	45.40	-7	4,430	-0.16%
2023/06/02	0	0.00	3	45.13	44.75	-3	4,433	-0.07%
2023/06/01	3	44.63	0	0.00	44.65	3	4,454	0.07%
2023/05/31	11	44.79	5	44.95	44.95	6	4,466	0.13%
2023/05/30	15	44.92	3	44.75	44.95	12	4,461	0.27%
2023/05/29	0	0.00	3	44.77	44.80	-3	4,461	-0.07%
2023/05/26	5	44.10	7	44.39	44.05	-2	4,455	-0.04%
2023/05/25	0	0.00	11	44.01	44.05	-11	4,447	-0.25%
2023/05/24	0	0.00	1	43.95	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	5	44.15	44.10	-5	4,510	-0.11%
2023/05/22	0	0.00	2	43.83	43.70	-2	4,504	-0.04%
2023/05/19	0	0.00	1	43.70	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	2	43.55	43.50	-2	4,597	-0.04%
2023/05/17	0	0.00	1	43.15	43.00	-1	4,643	-0.02%
2023/05/16	0	0.00	1	42.85	42.80	-1	4,638	-0.02%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	2	43.05	4	42.91	42.60	-2	4,975	-0.04%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.25	0	0.00	43.95	2	5,039	0.04%
2023/05/04	7	44.07	1	44.00	43.95	6	5,109	0.12%
2023/05/03	5	44.00	1	44.20	44.10	4	5,198	0.08%
2023/05/02	0	0.00	4	44.00	44.00	-4	5,268	-0.08%
2023/04/28	0	0.00	3	43.30	43.20	-3	5,378	-0.06%
2023/04/27	10	42.75	0	0.00	43.20	10	5,360	0.19%
2023/04/26	4	42.38	0	0.00	42.50	4	5,334	0.07%
2023/04/25	4	43.33	2	43.50	42.55	2	5,320	0.04%
2023/04/24	6	43.68	1	43.60	43.55	5	5,314	0.09%
2023/04/21	13	44.97	2	44.63	44.10	11	5,301	0.21%
2023/04/20	8	45.27	3	45.55	45.15	5	5,273	0.09%
2023/04/19	4	45.48	10	45.75	45.25	-6	5,337	-0.11%
2023/04/18	3	46.15	0	0.00	46.15	3	5,261	0.06%
2023/04/17	14	46.15	1	46.30	46.15	13	5,238	0.25%
2023/04/14	13	46.63	0	0.00	46.70	13	5,182	0.25%
2023/04/13	23	47.46	26	47.11	46.85	-3	5,147	-0.06%
2023/04/12	15	48.22	3	47.87	48.35	12	5,035	0.24%
2023/04/11	11	48.30	1	48.30	48.30	10	4,993	0.20%
2023/04/10	4	48.61	9	48.60	48.65	-5	4,980	-0.10%
2023/04/07	0	0.00	7	48.11	47.90	-7	4,918	-0.14%
2023/04/06	21	47.82	7	47.84	47.60	14	4,906	0.29%
2023/03/31	30	48.88	6	49.08	48.50	24	4,867	0.49%
2023/03/30	8	48.71	13	48.70	48.65	-5	4,837	-0.10%
2023/03/29	33	48.15	18	48.24	48.00	15	4,819	0.31%
2023/03/28	27	48.81	12	49.54	48.10	15	4,807	0.31%
2023/03/27	34	48.86	10	49.35	48.90	24	4,706	0.51%
2023/03/24	2	49.43	20	49.32	49.35	-18	4,633	-0.39%
2023/03/23	46	49.35	9	49.13	49.55	37	4,531	0.82%
2023/03/22	15	48.21	36	48.64	48.90	-21	4,355	-0.48%
2023/03/21	8	47.89	40	48.01	47.70	-32	4,191	-0.76%
2023/03/20	11	47.25	43	46.89	47.20	-32	4,007	-0.80%
2023/03/17	32	46.47	15	47.15	46.20	17	3,945	0.43%
2023/03/16	7	46.36	24	46.51	46.45	-17	3,860	-0.44%
2023/03/15	6	45.58	30	45.73	45.95	-24	3,782	-0.63%
2023/03/14	2	44.20	10	45.08	44.90	-8	3,738	-0.21%
2023/03/13	18	44.62	0	0.00	44.75	18	3,733	0.48%
2023/03/10	25	45.81	27	46.47	45.40	-2	3,731	-0.05%
2023/03/09	1	46.45	25	46.65	46.20	-24	3,782	-0.63%
2023/03/08	14	45.96	12	46.70	46.90	2	3,772	0.05%
2023/03/07	0	0.00	14	46.27	46.10	-14	3,742	-0.37%
2023/03/06	0	0.00	13	45.97	46.05	-13	3,738	-0.35%
2023/03/03	0	0.00	4	45.05	45.00	-4	3,738	-0.11%
2023/03/02	12	45.07	1	45.10	44.75	11	3,832	0.29%
2023/03/01	1	44.55	3	45.05	45.10	-2	3,897	-0.05%
2023/02/24	13	45.17	0	0.00	44.90	13	3,889	0.33%
2023/02/23	13	45.37	0	0.00	45.35	13	3,899	0.33%
2023/02/22	19	45.14	5	45.10	45.15	14	3,948	0.35%
2023/02/21	22	46.37	0	0.00	45.85	22	3,949	0.56%
2023/02/20	11	46.40	8	46.42	46.35	3	4,028	0.07%
2023/02/17	23	46.19	1	46.30	46.25	22	4,126	0.53%
2023/02/16	25	45.84	16	46.31	46.45	9	4,165	0.22%
2023/02/15	31	44.76	0	0.00	45.05	31	4,284	0.72%
2023/02/14	6	45.43	1	45.20	45.05	5	4,354	0.11%
2023/02/13	2	45.10	0	0.00	45.15	2	4,433	0.05%
2023/02/10	10	46.12	30	45.90	45.70	-20	4,528	-0.44%
2023/02/09	21	46.79	6	46.84	46.65	15	4,594	0.33%
2023/02/08	14	46.21	7	46.62	46.15	7	4,578	0.15%
2023/02/07	10	45.70	10	45.96	46.20	0	4,562	0.00%
2023/02/06	1	44.75	2	45.00	44.70	-1	4,616	-0.02%
2023/02/03	5	45.55	2	45.80	45.55	3	4,610	0.07%
2023/02/02	17	46.12	2	46.23	46.10	15	4,610	0.33%
2023/02/01	33	45.45	4	45.44	45.50	29	4,585	0.63%
2023/01/31	1	44.00	16	44.77	44.85	-15	4,618	-0.32%
2023/01/30	0	0.00	17	43.49	44.50	-17	4,570	-0.37%
2023/01/17	2	42.05	2	42.20	42.10	0	4,472	0.00%
2023/01/13	11	42.20	0.5	42.10	41.80	10.5	4,593	0.23%
2023/01/12	5	42.73	0	0.00	42.55	5	4,600	0.11%
2023/01/11	10	43.50	2	43.43	43.40	8	4,613	0.17%
2023/01/10	1	43.70	1	43.70	43.90	0	4,666	0.00%
2023/01/09	0	0.00	13	43.62	44.25	-13	4,683	-0.28%
2023/01/06	1	42.55	1	42.30	42.50	0	4,652	0.00%
2023/01/05	3	42.20	0	0.00	41.65	3	4,758	0.06%
2023/01/04	0	0.00	5	41.60	41.75	-5	4,822	-0.10%
2023/01/03	0	0.00	1	41.30	41.45	-1	4,896	-0.02%
2022/12/30	3	41.47	0	0.00	40.80	3	4,942	0.06%
2022/12/29	2	40.15	0	0.00	41.00	2	5,014	0.04%
2022/12/27	1	42.15	1	42.50	42.15	0	5,257	0.00%
2022/12/21	3	41.75	1	42.30	41.65	2	5,752	0.03%
2022/12/15	0.1	44.80	8	44.70	44.60	-7.9	6,395	-0.12%
2022/12/13	3	43.95	0	0.00	43.85	3	6,483	0.05%
2022/12/12	2	43.80	0	0.00	43.75	2	6,505	0.03%
2022/12/09	0	0.00	0	45.10	44.25	0	6,550	0.00%
2022/12/08	0	44.75	1	45.00	44.85	-1	6,563	-0.02%
2022/12/07	8.1	45.24	90	45.46	44.75	-81.9	6,595	-1.24%
2022/12/06	3	46.10	0	0.00	46.00	3	6,609	0.05%
2022/12/05	3	47.60	0	0.00	47.70	3	6,613	0.05%
2022/12/02	4	47.65	4	47.81	47.60	0	6,622	0.00%
2022/12/01	2	47.53	14	47.31	47.70	-12	6,644	-0.18%
2022/11/30	5	45.89	0	0.00	45.95	5	6,594	0.08%
2022/11/29	4	44.85	0	0.00	45.20	4	6,728	0.06%
2022/11/28	25	45.62	3	46.00	45.55	22	6,740	0.33%
2022/11/25	5	46.30	10	46.75	45.90	-5	6,802	-0.07%
2022/11/24	6	46.50	24	46.37	46.50	-18	6,820	-0.26%
2022/11/23	3	45.20	1	45.35	45.20	2	6,795	0.03%
2022/11/18	1	46.00	3	45.73	45.65	-2	7,432	-0.03%
2022/11/17	3	45.95	11	46.30	46.20	-8	7,423	-0.11%
2022/11/16	1	45.75	9	45.90	46.10	-8	7,464	-0.11%
2022/11/15	18	45.84	20	45.59	46.00	-2	7,430	-0.03%
2022/11/11	6	45.12	8	45.60	44.75	-2	7,530	-0.03%
2022/11/10	63	43.72	10	43.58	43.80	53	7,430	0.71%
2022/11/09	4	42.79	2	42.90	43.00	2	7,527	0.03%
2022/11/08	12	42.86	2	42.83	42.25	10	7,570	0.13%
2022/11/07	9	42.23	2	42.33	42.35	7	7,805	0.09%
2022/11/04	3	41.93	7	42.00	42.20	-4	8,032	-0.05%
2022/11/03	2	41.38	1	41.40	41.40	1	8,027	0.01%
2022/11/02	3	41.13	7	40.67	41.00	-4	8,098	-0.05%
2022/11/01	20	40.28	3	40.45	40.20	17	8,034	0.21%
2022/10/31	30	39.98	31	39.92	39.90	-1	8,129	-0.01%
2022/10/28	20	39.05	1	39.20	39.05	19	8,131	0.23%
2022/10/27	6	39.63	45	38.90	39.95	-39	8,121	-0.48%
2022/10/26	20	37.75	0	0.00	37.60	20	8,063	0.25%
2022/10/25	22	38.29	41	38.35	38.30	-19	8,072	-0.24%
2022/10/24	0	0.00	8	39.40	38.95	-8	8,111	-0.10%
2022/10/20	41	39.16	22	39.29	38.70	19	8,089	0.23%
2022/10/19	2	39.55	4	39.40	39.00	-2	8,105	-0.02%
2022/10/18	28	39.92	5	39.52	39.55	23	8,090	0.28%
2022/10/17	1	37.50	0	0.00	39.80	1	8,162	0.01%
2022/10/14	2	38.90	0	0.00	38.95	2	8,231	0.02%
2022/10/13	0	0.00	1	36.90	36.40	-1	8,282	-0.01%
2022/10/12	0	0.00	4	38.91	38.70	-4	8,242	-0.05%
2022/10/11	3	38.55	0	0.00	38.40	3	8,291	0.04%
2022/10/07	1	40.60	8	40.38	40.60	-7	8,336	-0.08%
2022/10/06	20	41.20	22	41.09	41.10	-2	8,352	-0.02%
2022/10/05	9	41.22	8	41.41	40.80	1	8,345	0.01%
2022/10/04	0	0.00	1	39.75	39.90	-1	8,311	-0.01%
2022/10/03	1	38.90	1.1	38.52	38.60	-0.1	8,391	0.00%
2022/09/30	3	38.70	0	37.65	39.45	3	8,407	0.04%
2022/09/29	0	0.00	11	38.25	38.30	-11	8,428	-0.13%
2022/09/28	2	38.43	1	39.40	37.90	1	8,439	0.01%
2022/09/27	2	39.02	4	39.39	40.30	-2	8,331	-0.02%
2022/09/26	173	41.11	185	40.26	40.15	-12	8,083	-0.15%	大買/大賣/
2022/09/23	0.1	45.52	0	0.00	44.60	0.1	7,976	0.00%
2022/09/22	11	45.51	1	45.15	45.80	10	7,992	0.13%
2022/09/21	0	0.00	1	45.65	45.35	-1	7,978	-0.01%
2022/09/19	1	46.85	0	0.00	46.80	1	8,015	0.01%
2022/09/16	7	47.74	31	47.50	47.25	-24	8,045	-0.30%
2022/09/15	25	48.31	4	49.15	48.25	21	8,114	0.26%
2022/09/14	0	0.00	3	47.70	48.80	-3	8,186	-0.04%
2022/09/13	14	49.23	30	49.87	48.90	-16	8,228	-0.19%
2022/09/12	30	49.29	1	49.45	49.30	29	8,309	0.35%
2022/09/08	0	0.00	5	47.76	48.00	-5	8,404	-0.06%
2022/09/07	0	0.00	2	46.70	46.50	-2	8,480	-0.02%
2022/09/06	1	48.90	1	47.80	47.30	0	8,494	0.00%
2022/09/05	8	48.84	6	50.02	48.50	2	8,483	0.02%
2022/09/02	0	0.00	3	51.60	51.00	-3	8,479	-0.04%
2022/09/01	0	0.00	4	50.80	51.10	-4	8,484	-0.05%
2022/08/31	4	51.60	4	52.00	52.20	0	8,464	0.00%
2022/08/30	4	51.78	0	0.00	52.00	4	8,477	0.05%
2022/08/29	7	50.81	5	50.54	50.70	2	8,441	0.02%
2022/08/26	19	53.22	1	52.70	52.70	18	8,393	0.21%
2022/08/25	15	53.07	20	52.83	53.60	-5	8,176	-0.06%
2022/08/24	7	51.26	0	0.00	50.30	7	7,970	0.09%
2022/08/23	1	50.00	2	50.00	50.70	-1	8,204	-0.01%
2022/08/19	1	51.70	1	52.10	51.60	0	8,626	0.00%
2022/08/18	1	51.00	5	50.92	51.50	-4	8,886	-0.05%
2022/08/17	1	50.80	0	0.00	50.90	1	8,984	0.01%
2022/08/16	8	51.10	8	51.20	51.00	0	9,064	0.00%
2022/08/15	8	50.13	4	50.04	50.20	4	8,954	0.04%
2022/08/12	10	50.24	12	50.44	50.30	-2	8,964	-0.02%
2022/08/11	23	49.72	42	49.77	49.60	-19	8,792	-0.22%
2022/08/10	1	46.95	2	47.13	47.60	-1	8,698	-0.01%
2022/08/09	14	47.33	22.1	47.37	47.10	-8.1	8,845	-0.09%
2022/08/08	1	45.80	0	0.00	45.95	1	9,344	0.01%
2022/08/05	6	45.73	53.5	46.27	46.50	-47.5	9,800	-0.48%
2022/08/04	5	44.36	2	44.75	45.30	3	9,801	0.03%
2022/08/03	9	45.03	4	45.28	45.10	5	9,954	0.05%
2022/08/02	53	45.62	2	45.45	45.45	51	10,187	0.50%
2022/08/01	10	47.60	0	0.00	47.15	10	10,426	0.10%
2022/07/29	5	47.99	1.4	47.77	47.75	3.6	10,543	0.03%
2022/07/28	7	47.44	38	47.70	47.00	-31	10,780	-0.29%
2022/07/27	3	46.18	2	45.75	47.15	1	10,957	0.01%
2022/07/26	34	46.18	3	46.17	45.90	31	10,981	0.28%
2022/07/25	2	47.48	1	47.60	47.55	1	11,009	0.01%
2022/07/22	12	48.56	3	48.13	48.10	9	11,136	0.08%
2022/07/21	1	47.90	11.1	48.32	48.95	-10.1	11,207	-0.09%
2022/07/20	10	47.90	10	47.63	47.25	0	11,225	0.00%
2022/07/19	8	46.54	1	46.35	46.55	7	11,345	0.06%
2022/07/18	3	47.88	8	48.11	48.20	-5	11,402	-0.04%
2022/07/15	0	0.00	19	46.87	47.55	-19	11,364	-0.17%
2022/07/14	2	44.35	2	44.98	46.15	0	11,335	0.00%
2022/07/13	0	0.00	1	45.30	44.80	-1	11,443	-0.01%
2022/07/12	21	44.67	0	0.00	44.00	21	11,600	0.18%
2022/07/11	12	47.91	3	47.58	47.30	9	11,749	0.08%
2022/07/08	7	46.43	1.2	45.87	46.40	5.8	11,789	0.05%
2022/07/07	1	43.80	8.2	44.71	44.90	-7.2	11,800	-0.06%
2022/07/06	3	44.83	2	45.12	43.30	1	12,100	0.01%
2022/07/05	0	0.00	2	46.10	46.00	-2	12,371	-0.02%
2022/07/04	2	44.40	12	45.65	44.55	-10	12,364	-0.08%
2022/07/01	20	47.23	32	47.46	45.05	-12	12,365	-0.10%
2022/06/30	1	48.20	1	48.35	48.05	0	12,273	0.00%
2022/06/29	3	50.23	2	50.50	50.50	1	12,324	0.01%
2022/06/28	16	51.03	1	51.10	51.00	15	12,440	0.12%
2022/06/27	0	0.00	0.2	52.00	52.40	-0.2	12,592	0.00%
2022/06/24	3.2	50.03	2	50.70	50.50	1.2	12,776	0.01%
2022/06/23	6	49.93	8	49.63	49.95	-2	13,229	-0.02%
2022/06/22	7.1	50.86	0	0.00	50.20	7.1	14,000	0.05%
2022/06/21	4	51.90	12.4	51.57	52.40	-8.4	14,530	-0.06%
2022/06/20	13	51.42	4	51.60	50.20	9	14,839	0.06%
2022/06/17	22.3	52.49	29	52.51	52.60	-6.7	14,885	-0.05%
2022/06/16	3.6	56.32	7.3	56.63	54.60	-3.7	14,888	-0.02%
2022/06/15	4.5	57.52	1	58.20	57.00	3.5	14,993	0.02%
2022/06/14	0	0.00	2	57.00	58.40	-2	15,309	-0.01%
2022/06/13	12.1	57.78	1	58.70	57.70	11.1	15,378	0.07%
2022/06/10	13	60.38	1	60.60	60.50	12	15,371	0.08%
2022/06/09	2	61.40	1	61.20	61.00	1	15,626	0.01%
2022/06/08	6	61.58	4	61.25	60.80	2	15,664	0.01%
2022/06/07	3	61.13	13	61.17	61.30	-10	15,905	-0.06%
2022/06/06	16	61.04	18	61.26	61.00	-2	16,035	-0.01%
2022/06/02	2	62.00	3	61.80	61.60	-1	16,288	-0.01%
2022/06/01	10	61.66	22	61.57	61.60	-12	16,483	-0.07%
2022/05/31	17	62.42	1	62.90	62.30	16	16,488	0.10%
2022/05/30	15	62.41	22	62.10	62.00	-7	16,441	-0.04%
2022/05/27	5	60.70	21	61.10	60.70	-16	16,268	-0.10%
2022/05/26	16	60.63	12.5	60.46	60.00	3.5	16,175	0.02%
2022/05/25	18	59.30	25.5	58.91	59.80	-7.5	15,883	-0.05%
2022/05/24	13	58.68	35	59.61	57.50	-22	15,892	-0.14%
2022/05/23	91	59.72	92	59.76	59.40	-1	15,785	-0.01%
2022/05/20	197	58.97	198	59.34	59.60	-1	15,830	-0.01%	大買/大賣/
2022/05/19	9.5	57.88	17	58.46	59.60	-7.5	15,801	-0.05%
2022/05/18	168.2	59.85	153.1	59.37	59.30	15.1	15,781	0.10%	大買/大賣/
2022/05/17	14	58.78	27.2	59.06	60.10	-13.2	15,738	-0.08%
2022/05/16	206	60.75	183	58.92	58.60	23	15,715	0.15%	大買/大賣/
2022/05/13	20	59.24	31.4	58.63	59.70	-11.4	15,340	-0.07%
2022/05/12	6.1	55.25	7	55.56	55.50	-0.9	15,166	-0.01%
2022/05/11	19.1	57.48	13	57.22	56.90	6.1	15,825	0.04%
2022/05/10	11.1	55.96	14	56.27	58.00	-2.9	16,239	-0.02%
2022/05/09	40	56.94	39	56.71	56.60	1	16,322	0.01%
2022/05/06	32	55.32	1	55.50	55.50	31	16,342	0.19%
2022/05/05	20	57.07	46	56.96	57.80	-26	16,717	-0.16%
2022/05/04	32	55.33	7	56.03	55.60	25	16,714	0.15%
2022/05/03	4	55.43	9	55.28	55.50	-5	16,822	-0.03%
2022/04/29	11	55.36	1	54.60	54.30	10	17,101	0.06%
2022/04/28	17	55.28	0	0.00	54.70	17	17,318	0.10%
2022/04/27	11.2	53.26	10	51.92	53.80	1.2	17,354	0.01%
2022/04/26	4	55.13	21	55.28	54.70	-17	17,287	-0.10%
2022/04/25	24.2	55.17	14	55.20	54.20	10.2	17,357	0.06%
2022/04/22	17.3	58.30	26	58.06	57.90	-8.7	17,523	-0.05%
2022/04/21	6	59.77	5	60.08	59.90	1	17,766	0.01%
2022/04/20	6	59.48	1	60.10	58.90	5	18,011	0.03%
2022/04/19	30	60.33	13	59.55	59.30	17	18,412	0.09%
2022/04/18	16	59.54	13	59.33	59.00	3	18,403	0.02%
2022/04/15	9	59.33	54	58.55	58.40	-45	18,432	-0.24%
2022/04/14	105.2	62.37	54	60.91	60.80	51.2	18,655	0.27%	大買/
2022/04/13	31.3	62.19	12	61.92	62.40	19.3	18,634	0.10%
2022/04/12	27.2	61.67	8	61.58	60.90	19.2	18,821	0.10%
2022/04/11	23.6	64.04	61	65.22	62.60	-37.5	18,728	-0.20%
2022/04/08	26	68.21	26	68.06	68.00	0	18,893	0.00%
2022/04/07	33	69.60	15	68.62	68.00	18	18,970	0.09%
2022/04/06	5	68.06	23	68.72	69.40	-18	19,232	-0.09%
2022/04/01	19	68.29	4	67.90	69.00	15	19,662	0.08%
2022/03/31	16	69.12	31	69.14	68.90	-15	19,841	-0.08%
2022/03/30	54	70.57	17	69.98	69.80	37	19,946	0.19%
2022/03/29	31.5	70.34	49	70.23	70.00	-17.6	20,416	-0.09%
2022/03/28	58	68.60	23	69.85	70.50	35	20,327	0.17%
2022/03/25	82.2	72.25	110	73.53	71.10	-27.8	20,092	-0.14%	大賣/
2022/03/24	101	76.69	39	76.77	76.30	62	19,374	0.32%	大買/
2022/03/23	24	78.27	30.4	78.64	79.00	-6.4	19,064	-0.03%
2022/03/22	0	0.00	17	76.88	77.20	-17	19,631	-0.09%
2022/03/21	1	75.80	40	76.36	75.80	-39	19,753	-0.20%
2022/03/18	8	74.88	9	75.51	75.30	-1	20,122	0.00%
2022/03/17	13	74.56	27.3	74.08	74.90	-14.3	20,327	-0.07%
2022/03/16	1	70.80	3	71.20	70.40	-2	20,662	-0.01%
2022/03/15	34	70.94	11	71.11	70.20	23	21,408	0.11%
2022/03/14	11	72.80	8	72.74	72.50	3	23,269	0.01%
2022/03/11	12	70.51	14	70.79	71.40	-2	23,531	-0.01%
2022/03/10	37	72.01	52	71.53	71.70	-15	24,096	-0.06%
2022/03/09	31	68.93	24	69.75	68.60	7	24,579	0.03%
2022/03/08	33	70.50	12	69.36	68.10	21	25,744	0.08%
2022/03/07	37.3	72.95	39	73.76	72.00	-1.7	27,870	-0.01%
2022/03/04	6	77.30	23	76.90	76.50	-17	30,560	-0.06%
2022/03/03	30.2	77.26	24	77.52	77.40	6.2	32,162	0.02%
2022/03/02	49	75.51	31	75.45	76.30	18	33,425	0.05%
2022/03/01	1	74.30	12	73.51	75.20	-11	35,505	-0.03%
2022/02/25	7.6	72.21	2.5	72.42	72.40	5.1	37,159	0.01%
2022/02/24	29	72.97	8	73.71	71.50	21	37,706	0.06%
2022/02/23	5	75.50	9	75.18	75.80	-4	38,556	-0.01%
2022/02/22	18.1	75.17	2	74.70	74.90	16.1	38,753	0.04%
2022/02/21	22	77.59	11	77.34	77.30	11	38,827	0.03%
2022/02/18	6	76.50	14	77.21	78.30	-8	39,120	-0.02%
2022/02/17	15.1	77.55	10	77.30	77.00	5.1	39,815	0.01%
2022/02/16	15.3	78.67	8	78.99	78.10	7.3	39,830	0.02%
2022/02/15	18.1	79.02	5	78.22	77.80	13.1	40,095	0.03%
2022/02/14	17	78.70	36	78.30	77.80	-19	40,215	-0.05%
2022/02/11	188	79.58	71.5	79.85	79.70	116.5	40,771	0.29%	大買/鉅額交易
2022/02/10	42	76.95	47.3	77.66	78.10	-5.3	40,750	-0.01%
2022/02/09	23	74.74	5.5	75.06	74.70	17.5	40,664	0.04%
2022/02/08	2	74.10	21	72.49	73.00	-19	41,039	-0.05%
2022/02/07	19	72.85	6	72.92	73.40	13	40,868	0.03%
2022/01/26	33	75.03	34	75.98	76.80	-1	40,695	0.00%
2022/01/25	128	75.92	128	75.55	75.40	0	41,051	0.00%	大買/大賣/
2022/01/24	50.2	74.47	47	75.15	75.30	3.2	41,508	0.01%
2022/01/21	18.2	75.05	5.1	74.22	73.10	13.1	41,929	0.03%
2022/01/20	4.1	76.81	1.1	76.20	77.60	3	41,885	0.01%
2022/01/19	5	77.10	2	77.50	77.10	3	41,826	0.01%
2022/01/18	309.1	79.55	366	79.24	78.60	-56.9	41,937	-0.14%	大買/大賣/
2022/01/17	812	79.57	834	78.80	79.30	-22	41,950	-0.05%	大買/大賣/
2022/01/14	229.2	78.24	151	76.78	78.10	78.2	42,033	0.19%	大買/大賣/
2022/01/13	4	79.30	25	79.84	79.60	-21	42,427	-0.05%
2022/01/12	15	79.15	118	81.50	78.20	-103	42,420	-0.24%	大賣/鉅額交易
2022/01/11	2	78.65	8	79.03	78.30	-6	42,167	-0.01%
2022/01/10	112	78.65	141	79.99	80.00	-29	42,243	-0.07%	大買/大賣/
2022/01/07	470.1	81.80	315	79.77	78.50	155.1	42,337	0.37%	大買/大賣/鉅額交易
2022/01/06	13.1	81.94	143	82.15	82.90	-129.9	41,989	-0.31%	大賣/鉅額交易
2022/01/05	23	83.64	25	83.13	82.50	-2	42,144	0.00%
2022/01/04	13.1	85.65	33	85.22	85.50	-19.9	42,220	-0.05%
2022/01/03	31	86.21	14	86.29	84.80	17	42,114	0.04%
2021/12/30	54	85.49	69	85.35	85.50	-15	42,011	-0.04%
2021/12/29	28	85.60	53	84.92	85.00	-25	42,044	-0.06%
2021/12/28	264	85.28	179	84.94	84.20	85	41,934	0.20%	大買/大賣/
2021/12/27	31	84.33	34	84.66	84.70	-3	41,756	-0.01%
2021/12/24	22	83.73	94	82.71	82.50	-72	41,692	-0.17%
2021/12/23	254	84.50	154	83.87	83.20	100	41,679	0.24%	大買/大賣/
2021/12/22	242	81.92	241	81.46	81.00	1	41,410	0.00%	大買/大賣/
2021/12/21	458.1	81.30	458	81.19	81.20	0.1	41,428	0.00%	大買/大賣/
2021/12/20	223.1	82.54	222	82.84	82.20	1.1	41,361	0.00%	大買/大賣/
2021/12/17	14	82.74	15	82.51	82.40	-1	41,536	0.00%
2021/12/16	345	85.35	348.3	85.27	84.50	-3.3	41,773	-0.01%	大買/大賣/
2021/12/15	306	81.73	306.1	81.46	81.80	-0.1	41,044	0.00%	大買/大賣/
2021/12/14	209.6	81.91	276.7	81.50	81.60	-67.1	41,013	-0.16%	大買/大賣/
2021/12/13	316	83.88	262	83.39	82.80	54	40,747	0.13%	大買/大賣/
2021/12/10	444	84.53	573.2	85.70	84.90	-129.2	40,474	-0.32%	大買/大賣/鉅額交易
2021/12/09	542.6	87.01	405.1	85.63	84.60	137.5	39,901	0.34%	大買/大賣/鉅額交易
2021/12/08	94.5	87.95	281.3	87.47	88.40	-186.8	39,235	-0.48%	大賣/鉅額交易
2021/12/07	467	83.56	645.7	83.42	84.30	-178.7	37,600	-0.48%	大買/大賣/鉅額交易
2021/12/06	525.1	84.38	408	83.28	83.30	117.1	37,365	0.31%	大買/大賣/鉅額交易
2021/12/03	734	85.87	840.3	85.51	86.50	-106.3	37,287	-0.29%	大買/大賣/鉅額交易
2021/12/02	745.4	86.47	498	85.69	85.40	247.4	37,252	0.66%	大買/大賣/鉅額交易
2021/12/01	306	84.56	761.3	86.92	86.70	-455.3	36,316	-1.25%	大買/大賣/鉅額交易
2021/11/30	856.2	85.72	70.7	85.01	81.80	785.5	34,565	2.27%	大買/鉅額交易
2021/11/29	66	80.59	322	84.33	84.90	-256	32,731	-0.78%	大賣/鉅額交易
2021/11/26	394	78.53	180	77.72	77.20	214	31,324	0.68%	大買/大賣/鉅額交易
2021/11/25	189.1	77.11	185.2	77.88	79.70	3.9	30,253	0.01%	大買/大賣/
2021/11/24	37	75.91	162.2	76.09	76.40	-125.2	28,302	-0.44%	大賣/鉅額交易
2021/11/23	134	70.32	154	69.39	69.50	-20	27,223	-0.07%	大買/大賣/
2021/11/22	91	70.74	71.2	70.25	71.20	19.8	27,501	0.07%
2021/11/19	31	68.47	47	68.06	67.30	-16	27,702	-0.06%
2021/11/18	26	68.68	13	68.02	67.70	13	27,758	0.05%
2021/11/17	21	68.35	21.1	68.98	68.90	-0.1	27,904	0.00%
2021/11/16	44	69.40	54	69.74	68.20	-10	27,849	-0.04%
2021/11/15	24	67.68	27	67.63	67.40	-3	27,355	-0.01%
2021/11/12	21	67.53	6	66.85	66.80	15	27,411	0.05%
2021/11/11	20	68.67	6	69.10	68.60	14	27,191	0.05%
2021/11/10	30.5	69.99	40.4	69.65	69.60	-9.9	27,049	-0.04%
2021/11/09	43	68.32	52.5	68.58	68.30	-9.5	26,377	-0.04%
2021/11/08	16	67.69	22	67.21	66.60	-6	25,834	-0.02%
2021/11/05	21	67.40	33.1	68.23	66.30	-12.1	25,599	-0.05%
2021/11/04	10	64.95	8.2	64.62	64.70	1.8	25,211	0.01%
2021/11/03	14	64.84	9	64.38	64.10	5	25,388	0.02%
2021/11/02	57	66.91	32	66.86	65.50	25	25,396	0.10%
2021/11/01	49	67.32	49.1	67.49	68.00	-0.1	25,138	0.00%
2021/10/29	72	64.52	93	64.15	64.20	-21	24,825	-0.08%
2021/10/28	8	62.29	19.1	63.21	61.60	-11.1	24,286	-0.05%
2021/10/27	12	61.98	15	61.97	62.10	-3	24,335	-0.01%
2021/10/26	44	61.84	45	61.83	61.20	-1	24,811	0.00%
2021/10/25	16	61.18	9	61.28	61.60	7	25,087	0.03%
2021/10/22	50	62.13	39.2	61.86	62.00	10.8	25,756	0.04%
2021/10/21	15	61.73	29.1	61.65	60.50	-14.1	26,940	-0.05%
2021/10/20	13	58.76	31	58.79	58.30	-18	27,151	-0.07%
2021/10/19	24	57.50	9	57.65	57.10	15	27,572	0.05%
2021/10/18	17	57.23	25	57.39	56.80	-8	28,329	-0.03%
2021/10/15	48	57.86	37	57.76	58.80	11	28,865	0.04%
2021/10/14	7	55.20	11	55.49	55.10	-4	29,007	-0.01%
2021/10/13	33.1	56.44	18	56.74	54.90	15.1	29,386	0.05%
2021/10/12	38.1	58.98	3	57.80	57.70	35.1	29,393	0.12%
2021/10/08	11	61.31	3	61.60	61.30	8	29,452	0.03%
2021/10/07	9	61.82	32	61.78	62.10	-23	29,875	-0.08%
2021/10/06	15.1	60.27	2	59.50	58.50	13.1	31,380	0.04%
2021/10/05	5	58.26	3	58.80	60.40	2	32,249	0.01%
2021/10/04	18.1	59.91	82	61.03	58.20	-63.9	32,428	-0.20%
2021/10/01	9.1	61.33	4	60.83	60.50	5.1	33,205	0.02%
2021/09/30	4.1	63.19	8	63.14	63.60	-4	34,625	-0.01%
2021/09/29	36.1	64.13	52	64.02	63.20	-15.9	34,630	-0.05%
2021/09/28	10.1	67.47	11	67.52	67.10	-0.9	34,636	0.00%
2021/09/27	21	68.50	41	69.37	68.10	-20	34,805	-0.06%
2021/09/24	21	70.10	12	69.28	69.00	9	35,209	0.03%
2021/09/23	19	70.48	17	70.25	69.60	2	35,387	0.01%
2021/09/22	21	68.97	16	69.04	69.30	5	35,842	0.01%
2021/09/17	23	68.01	19	68.58	69.40	4	36,073	0.01%
2021/09/16	21	68.78	28	68.81	69.00	-7	36,748	-0.02%
2021/09/15	3	66.80	11.5	67.90	67.10	-8.5	37,667	-0.02%
2021/09/14	28	68.37	4	68.60	68.10	24	39,322	0.06%
2021/09/13	13	68.60	1	68.50	68.30	12	40,604	0.03%
2021/09/10	18	67.79	24	68.57	69.30	-6	41,229	-0.01%
2021/09/09	9	66.67	20.3	66.87	67.00	-11.3	43,160	-0.03%
2021/09/08	10.2	65.78	12	65.03	65.00	-1.8	43,523	0.00%
2021/09/07	54	69.70	23	69.85	68.60	31	43,238	0.07%
2021/09/06	18	70.77	23	70.90	70.60	-5	42,950	-0.01%
2021/09/03	17	71.74	42	71.62	72.00	-25	42,853	-0.06%
2021/09/02	73.4	71.84	76.5	71.27	68.80	-3.2	43,072	-0.01%
2021/09/01	29	69.76	17	70.34	70.70	12	42,978	0.03%
2021/08/31	22	69.98	49	70.03	70.40	-27	43,744	-0.06%
2021/08/30	18	69.87	17	69.66	69.60	1	43,580	0.00%
2021/08/27	51	69.58	18.2	69.46	68.70	32.8	43,718	0.07%
2021/08/26	35.1	69.92	39.2	69.90	70.20	-4.1	43,464	-0.01%
2021/08/25	77	68.38	31.7	68.32	68.70	45.3	42,798	0.11%
2021/08/24	13	65.32	4	65.20	64.60	9	41,825	0.02%
2021/08/23	4.1	64.32	23	64.31	64.90	-19	41,991	-0.05%
2021/08/20	16	62.11	13	62.46	62.00	3	42,002	0.01%
2021/08/19	39	61.45	23	61.17	60.00	16	42,029	0.04%
2021/08/18	6	58.18	5	57.84	60.30	1	42,809	0.00%
2021/08/17	1.2	56.82	7	58.84	56.00	-5.9	42,930	-0.01%
2021/08/16	11	59.45	7	60.30	59.20	4	42,830	0.01%
2021/08/13	3.2	61.88	72	60.27	59.80	-68.9	42,736	-0.16%
2021/08/12	3	62.77	5	62.50	63.00	-2	42,761	0.00%
2021/08/11	32	62.50	7.3	63.26	63.00	24.7	42,854	0.06%
2021/08/10	6.4	63.75	86	64.27	62.70	-79.6	42,903	-0.19%
2021/08/09	9.5	67.14	22	66.35	65.50	-12.6	43,104	-0.03%
2021/08/06	75.1	69.74	8	70.44	69.30	67.1	43,250	0.16%
2021/08/05	3	71.10	53.1	71.76	71.60	-50.1	43,441	-0.12%
2021/08/04	28.1	71.06	21	71.30	69.70	7.1	43,842	0.02%
2021/08/03	25	69.85	39	69.22	69.00	-14	43,935	-0.03%
2021/08/02	6	68.70	10	69.77	68.70	-4	44,212	-0.01%
2021/07/30	182	71.02	66	71.61	69.80	116	44,358	0.26%	大買/鉅額交易
2021/07/29	51	69.86	85	70.04	71.80	-34	44,148	-0.08%
2021/07/28	74	67.75	43	67.95	67.60	31	44,340	0.07%
2021/07/27	107	72.50	79	73.79	71.70	28	44,608	0.06%	大買/
2021/07/26	75	70.81	49	70.95	71.20	26	43,726	0.06%
2021/07/23	40	69.89	22.1	68.83	67.90	17.9	43,313	0.04%
2021/07/22	59.4	69.23	64	69.72	69.30	-4.6	43,250	-0.01%
2021/07/21	35	67.17	46	67.76	66.40	-11	43,084	-0.03%
2021/07/20	10	66.09	12	65.93	65.10	-2	44,059	0.00%
2021/07/19	41	66.63	38	67.10	67.10	3	45,994	0.01%
2021/07/16	26	65.64	23.6	65.16	65.10	2.4	47,289	0.01%
2021/07/15	7	66.41	46	65.12	65.50	-39	50,274	-0.08%
2021/07/14	63	67.05	48	66.76	66.50	15	51,027	0.03%
2021/07/13	149.1	68.79	121	69.61	67.10	28.1	50,995	0.06%	大買/大賣/
2021/07/12	126	66.27	182	66.83	67.70	-56	49,305	-0.11%	大買/大賣/
2021/07/09	22.6	64.26	9	64.08	63.90	13.6	48,631	0.03%
2021/07/08	68	65.38	40	65.25	64.20	28	49,415	0.06%
2021/07/07	90.4	63.11	82.2	64.16	65.70	8.2	49,823	0.02%
2021/07/06	8	60.81	22	60.71	60.70	-14	49,067	-0.03%
2021/07/05	23	61.93	8	62.18	62.00	15	50,883	0.03%
2021/07/02	8	59.89	12.3	60.24	61.30	-4.3	51,926	-0.01%
2021/07/01	14.4	59.45	19	59.37	58.80	-4.6	52,148	-0.01%
2021/06/30	19.2	61.97	14	62.06	61.10	5.2	51,772	0.01%
2021/06/29	17	63.02	45	62.68	62.00	-28	51,477	-0.05%
2021/06/28	26	61.38	43	61.26	61.00	-17	50,641	-0.03%
2021/06/25	30	61.29	72	62.28	60.90	-42	50,287	-0.08%
2021/06/24	50.4	63.06	26	63.17	62.80	24.4	49,465	0.05%
2021/06/23	101	62.07	111	62.14	64.50	-10	48,366	-0.02%	大買/大賣/
2021/06/22	94	60.92	130	60.63	59.60	-36	46,598	-0.08%	大賣/
2021/06/21	65	58.54	28	58.82	59.20	37	45,198	0.08%
2021/06/18	90	59.06	125	59.01	58.00	-35	44,400	-0.08%	大賣/
2021/06/17	21	55.60	64	55.59	56.50	-43	42,212	-0.10%
2021/06/16	12	54.41	21	53.87	53.20	-9	41,615	-0.02%
2021/06/15	47	54.14	23.3	53.89	54.50	23.7	41,494	0.06%
2021/06/11	13	54.58	10	54.32	53.70	3	41,405	0.01%
2021/06/10	23	55.79	34.3	56.02	55.10	-11.3	41,386	-0.03%
2021/06/09	52	54.57	81	54.77	54.50	-29	40,538	-0.07%
2021/06/08	36	54.46	79	54.39	53.40	-43	39,603	-0.11%
2021/06/07	3	51.60	20	51.75	52.30	-17	38,610	-0.04%
2021/06/04	47	51.96	19	53.17	51.50	28	38,533	0.07%
2021/06/03	84	52.17	35	52.31	52.70	49	38,248	0.13%
2021/06/02	8	51.06	6	51.87	50.70	2	37,984	0.01%
2021/06/01	14	51.89	7	52.39	51.60	7	37,889	0.02%
2021/05/28	21	51.49	45	51.54	50.80	-24	37,541	-0.06%
2021/05/27	12.1	50.18	22	50.01	50.00	-9.9	37,595	-0.03%
2021/05/26	52	50.47	34.4	50.95	49.65	17.6	38,069	0.05%
2021/05/25	6	47.88	29.3	47.98	49.35	-23.3	37,991	-0.06%
2021/05/24	20	44.48	22	44.76	44.90	-2	37,818	-0.01%
2021/05/21	2.4	43.64	3	43.60	44.10	-0.6	37,958	0.00%
2021/05/20	27	43.90	0	0.00	42.90	27	38,330	0.07%
2021/05/19	13.3	44.67	18	44.76	45.55	-4.7	38,318	-0.01%
2021/05/18	41	44.07	60	44.41	45.15	-19	38,251	-0.05%
2021/05/17	36	42.10	22	42.33	41.35	14	38,136	0.04%
2021/05/14	24	46.22	14	45.46	44.45	10	37,652	0.03%
2021/05/13	6	45.18	13	45.38	46.10	-7	37,223	-0.02%
2021/05/12	36	46.17	31	46.79	45.20	5	36,716	0.01%
2021/05/11	46	49.06	77	48.87	48.10	-31	35,969	-0.09%
2021/05/10	33.3	52.54	6	52.45	51.50	27.3	35,516	0.08%
2021/05/07	18	53.23	29	53.61	54.70	-11	35,156	-0.03%
2021/05/06	21	52.29	22	51.68	51.20	-1	34,824	0.00%
2021/05/05	46	53.66	104	54.03	51.80	-58	34,990	-0.17%	大賣/
2021/05/04	146	53.27	111	54.57	55.20	35	34,372	0.10%	大買/大賣/
2021/05/03	88	56.83	12	58.16	54.90	76	33,362	0.23%
2021/04/29	9	57.92	63	57.69	58.00	-54	32,885	-0.16%
2021/04/28	30	57.28	30	57.76	56.90	0	32,626	0.00%
2021/04/27	61.2	56.65	11	56.92	56.10	50.2	32,409	0.16%
2021/04/26	108	59.67	81	59.75	58.80	27	31,778	0.08%	大買/
2021/04/23	74	57.25	97	57.62	58.30	-23	30,344	-0.08%
2021/04/22	82	56.35	59	56.02	53.00	23	29,151	0.08%
2021/04/21	178	56.44	153.1	56.81	56.40	24.9	27,746	0.09%	大買/大賣/
2021/04/20	9	51.18	16	51.93	52.90	-7	24,892	-0.03%
2021/04/19	39	47.82	54.5	47.82	48.15	-15.5	23,884	-0.06%
2021/04/16	6	46.26	32	46.35	46.15	-26	23,470	-0.11%
2021/04/15	8	46.26	18	46.13	46.50	-10	23,342	-0.04%
2021/04/14	98.5	46.73	52	48.73	46.55	46.5	23,124	0.20%
2021/04/13	180.1	49.85	219.5	51.02	48.20	-39.4	22,165	-0.18%	大買/大賣/
2021/04/12	77.5	49.37	130	49.48	48.60	-52.5	20,842	-0.25%	大賣/
2021/04/09	252.5	49.23	266	49.08	48.55	-13.5	20,153	-0.07%	大買/大賣/
2021/04/08	215.5	46.58	181.7	46.89	48.00	33.8	18,280	0.18%	大買/大賣/
2021/04/07	85	43.60	43.7	43.51	43.65	41.3	17,193	0.24%
2021/04/06	21	41.74	53.4	42.17	42.45	-32.4	17,560	-0.18%
2021/04/01	47	41.73	0	0.00	41.75	47	17,712	0.27%
2021/03/31	26	42.07	14	41.92	42.20	12	17,669	0.07%
2021/03/30	15	41.39	2	41.20	41.25	13	17,764	0.07%
2021/03/29	11	41.49	7.2	41.48	41.60	3.8	18,033	0.02%
2021/03/26	5	40.99	3	41.07	41.15	2	18,784	0.01%
2021/03/25	3	41.40	4	41.10	41.05	-1	18,873	-0.01%
2021/03/24	5	41.06	1	40.95	41.00	4	19,006	0.02%
2021/03/23	5	41.64	10.5	41.80	41.15	-5.5	19,321	-0.03%
2021/03/22	10	41.65	3	41.88	41.60	7	19,501	0.04%
2021/03/19	2.2	41.55	0	0.00	41.55	2.2	19,841	0.01%
2021/03/18	3	42.97	10	42.79	42.20	-7	20,037	-0.03%
2021/03/17	7.5	43.27	27	43.36	43.00	-19.5	20,750	-0.09%
2021/03/16	23	42.78	21	42.95	43.30	2	21,165	0.01%
2021/03/15	3	41.43	4	41.41	41.55	-1	23,087	0.00%
2021/03/12	5.2	41.27	1	40.95	41.25	4.2	24,180	0.02%
2021/03/11	3	40.98	3	40.95	41.15	0	25,079	0.00%
2021/03/10	17	40.67	1	40.35	40.30	16	27,227	0.06%
2021/03/09	5.4	40.71	0	0.00	40.80	5.4	28,202	0.02%
2021/03/08	5	42.49	3	41.88	41.60	2	28,620	0.01%
2021/03/05	34	41.09	32	41.69	40.85	2	29,173	0.01%
2021/03/04	14.6	42.26	1	42.20	42.00	13.6	29,757	0.05%
2021/03/03	15	42.41	36	43.27	42.45	-21	29,771	-0.07%
2021/03/02	63	44.30	61	45.19	43.20	2	29,757	0.01%
2021/02/26	47	45.24	13	45.75	44.80	34	29,441	0.12%
2021/02/25	48	46.06	56.1	45.42	46.50	-8.1	28,947	-0.03%
2021/02/24	82	43.97	82	44.00	42.90	0	28,334	0.00%
2021/02/23	9	43.94	38	43.70	43.40	-29	28,170	-0.10%
2021/02/22	28	43.83	39	43.81	43.50	-11	27,996	-0.04%
2021/02/19	8	43.09	17	42.79	43.25	-9	27,507	-0.03%
2021/02/18	15	42.00	1.5	41.97	42.45	13.5	27,405	0.05%
2021/02/17	107	40.65	120	40.88	40.90	-13	27,170	-0.05%	大買/大賣/
2021/02/05	1	38.65	0.1	38.80	38.65	0.9	26,937	0.00%
2021/02/04	8	39.29	8	39.45	38.95	0	26,891	0.00%
2021/02/03	8	39.95	10	40.31	39.40	-2	26,883	-0.01%
2021/02/02	15	39.77	12	39.71	39.70	3	26,830	0.01%
2021/02/01	17	39.16	5	38.90	39.00	12	26,794	0.04%
2021/01/29	6	40.55	25	40.10	40.00	-19	26,700	-0.07%
2021/01/28	22	40.75	38	41.06	41.00	-16	26,567	-0.06%
2021/01/27	52	42.02	16	41.67	41.45	36	26,466	0.14%
2021/01/26	0	0.00	2	39.98	40.20	-2	25,920	-0.01%
2021/01/25	7	40.11	6.2	40.92	40.40	0.8	25,874	0.00%
2021/01/22	17	39.98	20.3	40.07	40.45	-3.3	25,767	-0.01%
2021/01/21	14.3	39.36	6	40.11	38.35	8.3	25,526	0.03%
2021/01/20	19	41.22	1	43.20	39.20	18	25,271	0.07%
2021/01/19	9.5	43.27	3	43.27	42.95	6.5	24,844	0.03%
2021/01/18	27	43.10	43	43.56	43.45	-16	24,675	-0.06%
2021/01/15	76	44.65	194	44.56	43.85	-118	24,390	-0.48%	大賣/鉅額交易
2021/01/14	158	43.68	26	43.89	43.35	132	23,214	0.57%	大買/鉅額交易
2021/01/13	27.8	43.15	41	42.96	43.20	-13.2	22,781	-0.06%
2021/01/12	11	41.96	0	0.00	41.90	11	22,334	0.05%
2021/01/11	6	42.94	29	42.76	42.95	-23	22,159	-0.10%
2021/01/08	14	42.20	22	42.30	42.00	-8	22,102	-0.04%
2021/01/07	17	42.26	19	42.57	42.00	-2	22,321	-0.01%
2021/01/06	7	41.98	15	41.49	41.55	-8	22,178	-0.04%
2021/01/05	15	42.08	15	42.06	42.25	0	21,936	0.00%
2021/01/04	20	41.99	26	43.17	41.80	-6	21,825	-0.03%
2020/12/31	19	43.10	27	44.24	42.80	-8	21,588	-0.04%
2020/12/30	11	44.29	60	44.22	43.65	-49	21,398	-0.23%
2020/12/29	53	44.05	208	44.12	43.90	-155	21,047	-0.74%	大賣/鉅額交易
2020/12/28	12	42.39	69	41.51	42.65	-57	20,134	-0.28%
2020/12/25	24	42.45	26	42.35	41.70	-2	19,751	-0.01%
2020/12/24	14	42.25	12	42.56	42.20	2	19,574	0.01%
2020/12/23	50	42.50	189	42.60	42.60	-139	19,383	-0.72%	大賣/鉅額交易
2020/12/22	135	42.10	127.1	43.24	41.80	7.9	19,094	0.04%	大買/大賣/
2020/12/21	36	41.00	20	40.99	41.50	16	18,269	0.09%
2020/12/18	24	40.99	45	41.14	41.10	-21	18,105	-0.12%
2020/12/17	82.1	41.21	45	41.56	41.10	37.1	17,956	0.21%
2020/12/16	30	42.71	116	42.82	42.50	-86	17,643	-0.49%	大賣/
2020/12/15	54	42.10	72.2	43.02	41.60	-18.2	17,424	-0.10%
2020/12/14	14	43.86	16	43.97	43.40	-2	17,103	-0.01%
2020/12/11	318	44.22	234	44.99	44.25	84	16,861	0.50%	大買/大賣/
2020/12/10	169	44.44	54.4	44.83	44.05	114.6	15,993	0.72%	大買/鉅額交易
2020/12/09	332.5	46.95	283	47.37	45.70	49.5	15,207	0.33%	大買/大賣/
2020/12/08	245	45.41	333.5	44.44	45.70	-88.5	13,020	-0.68%	大買/大賣/
2020/12/07	118	43.24	183	44.84	43.05	-65	11,934	-0.55%	大買/大賣/
2020/12/04	358.2	43.33	130	44.08	44.30	228.2	11,044	2.07%	大買/大賣/鉅額交易
2020/12/03	48.9	42.34	107	40.60	42.55	-58.1	8,896	-0.65%	大賣/
2020/12/02	66	38.77	30	39.07	38.70	36	8,094	0.44%
2020/12/01	181	38.66	31	39.04	38.70	150	7,662	1.96%	大買/鉅額交易
2020/11/30	45	38.12	160	37.96	37.75	-115	7,067	-1.63%	大賣/鉅額交易
2020/11/27	4	36.11	0	0.00	36.20	4	6,504	0.06%
2020/11/26	98	36.27	88	36.07	36.25	10	6,560	0.15%
2020/11/25	12	35.34	28	35.93	35.25	-16	6,471	-0.25%
2020/11/24	52	35.77	103	36.06	35.40	-51	6,440	-0.79%	大賣/
2020/11/23	146.4	35.78	34.1	35.71	35.95	112.4	6,216	1.81%	大買/鉅額交易
2020/11/20	1	34.00	57	34.12	34.35	-56	5,793	-0.97%
2020/11/19	81	33.90	40	33.97	33.85	41	5,733	0.72%
2020/11/18	0	0.00	1	33.35	33.40	-1	5,645	-0.02%
2020/11/17	50	33.80	67	33.60	33.50	-17	5,675	-0.30%
2020/11/16	0	0.00	11	33.05	33.15	-11	5,760	-0.19%
2020/11/12	1	32.60	43	32.89	32.55	-42	6,027	-0.70%
2020/11/11	30	33.08	0	0.00	32.85	30	6,233	0.48%
2020/11/10	1	32.60	1	32.55	32.55	0	6,234	0.00%
2020/11/09	0	0.00	12	32.74	32.55	-12	6,280	-0.19%
2020/11/06	2	33.13	3	33.20	32.40	-1	6,308	-0.02%
2020/11/05	2	32.75	0	0.00	32.70	2	6,374	0.03%
2020/11/04	6	32.72	0	0.00	32.60	6	6,454	0.09%
2020/11/03	6	32.65	0	0.00	32.90	6	6,647	0.09%
2020/11/02	3	32.63	4	32.43	32.50	-1	6,846	-0.01%
2020/10/30	6	31.97	4	31.95	31.65	2	6,946	0.03%
2020/10/29	48	31.90	1	32.25	32.35	47	7,069	0.66%
2020/10/28	21	33.00	40	32.85	32.85	-19	7,182	-0.26%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	13	33.57	0	0.00	33.55	13	8,108	0.16%
2020/10/23	1	34.00	1	33.90	33.90	0	8,170	0.00%
2020/10/22	3	34.32	4	34.75	34.20	-1	8,650	-0.01%
2020/10/21	1	34.10	7	34.35	34.00	-6	8,799	-0.07%
2020/10/20	2	34.10	1	34.30	34.10	1	8,904	0.01%
2020/10/19	4	34.60	10	34.70	34.50	-6	8,956	-0.07%
2020/10/16	3	35.07	12	35.38	34.50	-9	8,991	-0.10%
2020/10/15	31	35.75	29	35.60	35.60	2	8,927	0.02%
2020/10/14	10	34.15	15	34.03	34.25	-5	8,613	-0.06%
2020/10/13	5	33.20	0	0.00	33.45	5	8,718	0.06%
2020/10/12	9	33.63	2	33.60	33.50	7	8,986	0.08%
2020/10/08	3	34.35	13	34.34	34.20	-10	9,028	-0.11%
2020/10/07	0	0.00	0.3	34.40	34.40	-0.3	9,079	0.00%
2020/10/06	13	34.53	0	0.00	34.25	13	9,169	0.14%
2020/10/05	0	0.00	10	34.18	34.10	-10	9,303	-0.11%
2020/09/30	1	33.75	0	0.00	34.15	1	9,459	0.01%
2020/09/29	13	33.86	10	34.05	33.75	3	9,617	0.03%
2020/09/28	5	33.95	5	34.05	33.90	0	9,959	0.00%
2020/09/25	10	33.41	5	33.60	33.25	5	10,610	0.05%
2020/09/24	1	33.80	0	0.00	33.35	1	11,107	0.01%
2020/09/23	1	34.55	1	34.60	34.55	0	11,120	0.00%
2020/09/22	10	34.60	0	0.00	34.55	10	11,169	0.09%
2020/09/21	6	35.05	1	35.85	34.90	5	11,158	0.04%
2020/09/18	6	35.88	3	35.85	35.75	3	11,133	0.03%
2020/09/17	9	35.93	2	35.90	36.10	7	11,111	0.06%
2020/09/16	0	0.00	1	35.75	35.45	-1	10,976	-0.01%
2020/09/15	6	35.53	1	35.65	35.30	5	10,937	0.05%
2020/09/14	4	35.25	0	0.00	35.10	4	11,011	0.04%
2020/09/11	3	35.27	0	0.00	35.05	3	11,033	0.03%
2020/09/10	1	35.45	0	0.00	35.45	1	11,042	0.01%
2020/09/08	3	35.23	1	35.60	35.25	2	11,062	0.02%
2020/09/07	10	36.77	9	37.33	35.50	1	11,222	0.01%
2020/09/04	16	35.30	22	35.16	36.00	-6	10,950	-0.05%
2020/09/03	0	0.00	25	35.86	35.35	-25	10,853	-0.23%
2020/09/02	21	34.89	27	35.49	35.60	-6	10,878	-0.06%
2020/09/01	8	34.90	3	34.85	34.85	5	11,131	0.04%
2020/08/31	14	34.77	2	34.58	34.80	12	10,967	0.11%
2020/08/28	4	34.29	0	0.00	34.40	4	10,840	0.04%
2020/08/27	9	34.85	3	34.62	35.15	6	10,857	0.06%
2020/08/25	0	0.00	1	33.60	33.60	-1	11,005	-0.01%
2020/08/24	2	33.40	9	33.55	33.45	-7	11,001	-0.06%
2020/08/21	12	33.66	1	33.50	33.65	11	11,014	0.10%
2020/08/20	14	34.54	20	32.92	33.00	-6	11,012	-0.05%
2020/08/19	42	36.26	15	36.20	35.65	27	10,851	0.25%
2020/08/18	10	36.52	37	37.07	36.45	-27	10,844	-0.25%
2020/08/17	24	36.86	20	36.81	36.85	4	10,705	0.04%
2020/08/14	5	35.35	2	35.23	35.40	3	10,541	0.03%
2020/08/13	7	35.50	3	35.67	35.20	4	10,583	0.04%
2020/08/12	10	35.40	0	0.00	35.55	10	10,578	0.09%
2020/08/11	61	36.08	21	35.68	35.40	40	10,619	0.38%
2020/08/10	6	35.51	14	35.75	35.20	-8	10,633	-0.08%
2020/08/07	24	36.28	1	36.95	35.75	23	10,730	0.21%
2020/08/06	3	37.45	16	37.03	37.45	-13	10,749	-0.12%
2020/08/05	20	37.11	48	37.09	36.90	-28	10,688	-0.26%
2020/08/04	36	37.32	30	37.21	37.10	6	10,597	0.06%
2020/08/03	2	37.30	12	37.19	36.85	-10	10,564	-0.09%
2020/07/31	69	37.22	30	37.16	37.15	39	10,441	0.37%
2020/07/30	46	35.93	1	36.00	36.35	45	9,654	0.47%
2020/07/29	1	35.70	1	35.55	35.50	0	9,631	0.00%
2020/07/28	12	36.22	12	36.13	35.65	0	9,736	0.00%
2020/07/27	1	35.05	18	35.01	35.25	-17	9,497	-0.18%
2020/07/24	1	34.25	10	34.70	34.25	-9	9,370	-0.10%
2020/07/23	2	35.48	2	35.38	34.85	0	9,367	0.00%
2020/07/22	0	0.00	3	35.03	35.05	-3	9,487	-0.03%
2020/07/21	5	34.90	4	34.98	34.85	1	9,454	0.01%
2020/07/17	2	35.20	1	35.20	34.85	1	9,443	0.01%
2020/07/16	8	35.09	13	35.05	35.60	-5	9,483	-0.05%
2020/07/15	3	33.95	0	0.00	34.20	3	9,227	0.03%
2020/07/14	1	33.55	13	33.67	33.50	-12	9,231	-0.13%
2020/07/13	6	34.40	1	34.30	34.30	5	9,247	0.05%
2020/07/10	18	35.66	5	35.55	35.55	13	9,270	0.14%
2020/07/09	10	37.13	7	36.90	36.70	3	9,162	0.03%
2020/07/08	6	37.35	57.5	37.33	37.20	-51.5	9,011	-0.57%
2020/07/07	11	37.64	39	36.95	37.00	-28	8,909	-0.31%
2020/07/06	131	38.70	89	38.73	38.55	42	8,697	0.48%	大買/
2020/07/03	81.5	35.84	37	35.76	36.45	44.5	8,188	0.54%
2020/07/02	1	33.95	15	34.18	34.20	-14	7,697	-0.18%
2020/07/01	0	0.00	4	33.90	33.80	-4	7,699	-0.05%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/24	1	33.35	0	0.00	33.30	1	7,783	0.01%
2020/06/19	5	34.07	2	34.10	33.60	3	8,082	0.04%
2020/06/18	4	33.45	0	0.00	33.50	4	8,038	0.05%
2020/06/17	6	33.58	0	0.00	33.75	6	8,047	0.07%
2020/06/16	1	33.85	6	33.90	33.95	-5	8,149	-0.06%
2020/06/15	2	33.50	0	0.00	33.30	2	8,200	0.02%
2020/06/12	20	33.64	6	34.10	34.15	14	8,265	0.17%
2020/06/11	0	0.00	2	32.60	32.75	-2	8,149	-0.02%
2020/06/10	4	33.65	2	33.55	33.70	2	8,183	0.02%
2020/06/09	23	34.12	15	33.95	33.90	8	8,370	0.10%
2020/06/08	27	35.36	21	34.80	34.85	6	8,405	0.07%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	2	33.73	20	34.30	33.60	-18	8,147	-0.22%
2020/06/03	1	34.55	10	34.10	34.15	-9	8,189	-0.11%
2020/06/02	12	34.58	21	34.48	34.55	-9	8,115	-0.11%
2020/05/27	4	32.95	10	33.20	33.20	-6	8,364	-0.07%
2020/05/26	15	33.55	7	33.62	33.50	8	8,744	0.09%
2020/05/25	0	0.00	16	33.19	33.70	-16	8,973	-0.18%
2020/05/22	7	33.18	2.4	32.99	32.60	4.6	8,967	0.05%
2020/05/21	0	0.00	4	33.76	33.65	-4	8,967	-0.04%
2020/05/20	2	33.48	16	33.64	33.55	-14	9,054	-0.15%
2020/05/19	0	0.00	2	32.85	33.20	-2	9,104	-0.02%
2020/05/18	5	32.99	13	33.02	32.40	-8	9,309	-0.09%
2020/05/15	11	34.52	1	33.75	33.45	10	9,366	0.11%
2020/05/14	24	34.04	24	34.35	33.70	0	9,582	0.00%
2020/05/13	7.4	34.30	12	34.13	34.40	-4.6	9,598	-0.05%
2020/05/12	5	33.28	0	0.00	33.40	5	9,448	0.05%
2020/05/11	5	32.85	3	32.93	33.05	2	9,464	0.02%
2020/05/08	3	33.28	6	33.17	32.70	-3	9,395	-0.03%
2020/05/07	1	32.65	0	0.00	32.70	1	9,277	0.01%
2020/05/06	28	32.46	37	32.63	32.35	-9	9,233	-0.10%
2020/05/05	3	32.60	0	0.00	32.55	3	9,207	0.03%
2020/05/04	37	32.78	30	32.69	32.85	7	9,141	0.08%
2020/04/30	58	32.10	59	32.01	32.70	-1	8,989	-0.01%
2020/04/29	14	30.99	9	30.88	30.90	5	8,825	0.06%
2020/04/28	24	31.25	4	31.15	30.95	20	8,819	0.23%
2020/04/27	12	30.45	11	30.53	30.70	1	8,850	0.01%
2020/04/24	1	29.30	4	29.43	29.40	-3	8,714	-0.03%
2020/04/23	1	29.75	3	29.45	29.30	-2	8,710	-0.02%
2020/04/22	7	29.02	12	28.96	29.05	-5	8,702	-0.06%
2020/04/21	7	29.13	28	29.71	28.75	-21	8,808	-0.24%
2020/04/17	1	29.45	1	29.30	28.80	0	8,765	0.00%
2020/04/16	6	29.18	5	29.20	29.10	1	8,703	0.01%
2020/04/15	11	29.17	3	28.77	29.05	8	8,664	0.09%
2020/04/14	1	28.60	3	28.65	28.65	-2	8,655	-0.02%
2020/04/13	2	28.50	1	28.25	28.00	1	8,677	0.01%
2020/04/10	4	28.18	0	0.00	28.30	4	8,761	0.05%
2020/04/09	15	28.45	11	28.69	28.45	4	9,015	0.04%
2020/04/08	36	27.82	22	28.12	28.90	14	9,001	0.16%
2020/04/07	8	27.19	5	27.21	27.30	3	8,905	0.03%
2020/04/06	1	26.60	1	26.60	26.60	0	9,145	0.00%
2020/04/01	4	26.10	6	25.76	26.15	-2	9,526	-0.02%
2020/03/31	6	26.07	8	25.94	25.95	-2	9,491	-0.02%
2020/03/30	0	0.00	1	24.80	25.70	-1	9,638	-0.01%
2020/03/27	6	26.60	74	26.31	25.60	-68	9,646	-0.70%
2020/03/25	69	25.86	8	25.55	26.00	61	9,519	0.64%
2020/03/24	0	0.00	2	23.80	23.90	-2	9,452	-0.02%
2020/03/23	3	22.93	1	23.00	22.60	2	9,873	0.02%
2020/03/20	9	24.03	2	24.25	24.30	7	10,014	0.07%
2020/03/19	4	23.29	2	23.00	22.55	2	10,038	0.02%
2020/03/18	19	25.90	6	25.10	25.05	13	10,011	0.13%
2020/03/17	4	25.56	2	26.00	25.05	2	10,270	0.02%
2020/03/16	6	27.66	0	0.00	26.45	6	10,196	0.06%
2020/03/13	4	27.36	19	27.22	27.90	-15	10,206	-0.15%
2020/03/12	2	30.90	1	30.00	30.20	1	10,016	0.01%
2020/03/11	2	33.05	0	0.00	32.40	2	10,010	0.02%
2020/03/10	2	31.85	0	0.00	33.05	2	10,412	0.02%
2020/03/09	8	33.46	0	0.00	33.00	8	10,701	0.07%
2020/03/06	0	0.00	8	34.71	34.75	-8	10,583	-0.08%
2020/03/05	1	35.35	1	35.35	35.20	0	10,574	0.00%
2020/03/04	10	35.20	17	34.86	34.85	-7	10,516	-0.07%
2020/03/03	5	35.49	21.2	35.82	35.15	-16.2	10,472	-0.16%
2020/03/02	9	35.01	3	34.45	35.50	6	10,424	0.06%
2020/02/27	47	36.52	46	35.92	34.15	1	10,167	0.01%
2020/02/26	16	35.66	26	35.47	36.00	-10	9,735	-0.10%
2020/02/25	16	34.87	8	34.49	35.15	8	9,448	0.08%
2020/02/24	5	35.00	0	0.00	35.00	5	9,393	0.05%
2020/02/21	1	35.10	1	35.50	35.40	0	9,348	0.00%
2020/02/20	6	35.21	34	35.30	35.00	-28	9,230	-0.30%
2020/02/19	27	35.42	67	35.34	35.30	-40	9,113	-0.44%
2020/02/18	25	34.86	3	34.92	34.65	22	8,882	0.25%
2020/02/17	77	35.21	40	35.05	34.65	37	8,773	0.42%
2020/02/14	25	34.13	34	34.03	34.00	-9	8,475	-0.11%
2020/02/13	2	33.65	0	0.00	33.50	2	8,308	0.02%
2020/02/12	3	33.82	26	33.46	33.60	-23	8,348	-0.28%
2020/02/11	3	32.10	1	32.10	32.20	2	8,274	0.02%
2020/02/10	1	31.20	6.2	31.19	31.60	-5.2	8,344	-0.06%
2020/02/07	2	32.03	1	31.90	31.85	1	8,493	0.01%
2020/02/06	2	32.20	14	32.31	32.40	-12	8,669	-0.14%
2020/02/05	14	31.95	1	32.20	31.80	13	8,800	0.15%
2020/02/04	11	31.59	12	31.90	32.10	-1	8,800	-0.01%
2020/02/03	22	30.62	9	30.96	31.20	13	8,871	0.15%
2020/01/31	12	32.35	11	32.46	32.50	1	8,827	0.01%
2020/01/30	22	32.65	5	32.53	32.25	17	9,107	0.19%
2020/01/20	2	35.80	8	35.78	35.80	-6	9,084	-0.07%
2020/01/17	0	0.00	1	35.80	35.45	-1	9,265	-0.01%
2020/01/16	4	35.55	9	35.62	35.45	-5	9,526	-0.05%
2020/01/15	29	35.81	35	35.76	35.55	-6	9,835	-0.06%
2020/01/14	0	0.00	3	35.52	35.40	-3	9,947	-0.03%
2020/01/13	8	34.51	12	35.04	35.15	-4	10,704	-0.04%
2020/01/10	9	34.13	0	0.00	34.15	9	11,060	0.08%
2020/01/09	4	34.50	6	34.51	34.30	-2	11,048	-0.02%
2020/01/08	7	34.08	10	34.05	34.00	-3	11,063	-0.03%
2020/01/07	5	34.80	8	34.97	34.80	-3	11,090	-0.03%
2020/01/06	14	35.55	5	35.55	35.20	9	11,228	0.08%
2020/01/03	26	37.42	54	37.09	36.25	-28	11,149	-0.25%
2020/01/02	25	37.01	4	36.93	36.90	21	10,906	0.19%
2019/12/31	2	36.60	113	36.56	36.35	-111	10,825	-1.03%	大賣/鉅額交易
2019/12/30	7	37.36	23	37.30	37.10	-16	10,750	-0.15%
2019/12/27	146	36.78	156	37.01	37.30	-10	10,473	-0.10%	大買/大賣/
2019/12/26	4	35.84	10	35.85	35.80	-6	10,121	-0.06%
2019/12/25	14	36.57	1	36.10	36.10	13	10,177	0.13%
2019/12/23	0	0.00	4	36.08	36.10	-4	10,132	-0.04%
2019/12/20	5	36.06	0	0.00	35.90	5	10,247	0.05%
2019/12/18	54	36.72	31	36.68	36.30	23	10,454	0.22%
2019/12/17	0	0.00	14	36.07	36.60	-14	10,055	-0.14%
2019/12/16	67	35.93	25	35.90	36.05	42	10,068	0.42%
2019/12/13	15	35.60	24	35.37	35.60	-9	9,918	-0.09%
2019/12/12	5	36.24	9	36.66	35.50	-4	9,803	-0.04%
2019/12/11	5	35.50	1	35.50	35.50	4	9,404	0.04%
2019/12/10	0	0.00	4	35.41	35.75	-4	9,363	-0.04%
2019/12/09	3	35.30	20	35.33	35.30	-17	9,240	-0.18%
2019/12/06	26	35.68	9	35.39	35.55	17	9,233	0.18%
2019/12/05	139	35.62	61	35.74	35.25	78	9,090	0.86%	大買/
2019/12/04	18	34.55	45	34.68	34.85	-27	8,701	-0.31%
2019/12/03	1	33.10	13	33.08	33.10	-12	8,310	-0.14%
2019/12/02	2	32.95	8	33.04	33.05	-6	8,328	-0.07%
2019/11/29	0	0.00	3	33.52	33.45	-3	8,386	-0.04%
2019/11/28	3	33.80	0	0.00	33.80	3	8,410	0.04%
2019/11/27	15	33.98	8	34.08	34.10	7	8,529	0.08%
2019/11/26	1	33.15	0	0.00	33.35	1	8,500	0.01%
2019/11/25	5	33.13	0	0.00	33.05	5	8,682	0.06%
2019/11/22	6	33.23	0	0.00	33.05	6	8,719	0.07%
2019/11/21	2	33.00	1	33.20	33.25	1	8,766	0.01%
2019/11/20	2	33.25	0	0.00	33.15	2	8,779	0.02%
2019/11/19	2	33.48	2	33.48	33.60	0	8,826	0.00%
2019/11/18	5	33.27	2	33.30	33.35	3	8,874	0.03%
2019/11/14	4	32.79	0	0.00	33.00	4	9,074	0.04%
2019/11/13	3	33.35	0	0.00	33.25	3	9,090	0.03%
2019/11/12	6	33.32	2	33.65	33.60	4	9,106	0.04%
2019/11/11	4	33.36	0	0.00	33.00	4	9,114	0.04%
2019/11/08	9	34.48	0	0.00	34.30	9	9,043	0.10%
2019/11/07	1	35.30	31	35.49	35.05	-30	9,033	-0.33%
2019/11/06	5	36.31	6	36.23	35.75	-1	9,078	-0.01%
2019/11/05	10	36.28	33	36.30	36.00	-23	8,993	-0.26%
2019/11/04	83	36.08	37	36.03	35.80	46	8,863	0.52%
2019/11/01	0	0.00	7	35.54	35.70	-7	8,740	-0.08%
2019/10/31	10	35.46	3	35.25	35.05	7	8,780	0.08%
2019/10/30	11	35.80	0	0.00	35.80	11	8,690	0.13%
2019/10/29	33	36.46	28	36.29	36.05	5	8,683	0.06%
2019/10/28	6	35.68	3	35.70	35.60	3	8,555	0.04%
2019/10/25	12	36.39	9	35.89	35.50	3	8,580	0.03%
2019/10/24	20	36.55	30	36.55	36.70	-10	8,427	-0.12%
2019/10/23	66	36.61	34	36.53	36.35	32	8,296	0.39%
2019/10/22	30	36.24	21	36.16	36.15	9	8,261	0.11%
2019/10/21	21	36.09	59	36.09	36.30	-38	8,106	-0.47%
2019/10/18	46	34.40	48	34.44	34.80	-2	7,458	-0.03%
2019/10/16	4	33.15	3	33.72	33.20	1	7,345	0.01%
2019/10/15	0	0.00	2	33.90	33.40	-2	7,326	-0.03%
2019/10/14	8	34.03	9	34.08	33.75	-1	7,233	-0.01%
2019/10/09	22	32.74	8	32.78	32.70	14	7,081	0.20%
2019/10/08	6	33.31	39	32.90	32.90	-33	7,118	-0.46%
2019/10/07	6	33.41	1	33.85	33.45	5	7,175	0.07%
2019/10/04	5	33.86	4	34.10	33.85	1	7,280	0.01%
2019/10/03	4	33.55	2	33.48	34.10	2	7,323	0.03%
2019/10/02	8	33.95	116	33.80	33.90	-108	7,419	-1.46%	大賣/鉅額交易
2019/10/01	1	34.60	6	34.52	34.60	-5	7,428	-0.07%
2019/09/27	3	33.67	13	33.76	33.65	-10	7,471	-0.13%
2019/09/26	21	34.43	0	0.00	34.10	21	7,535	0.28%
2019/09/25	21	34.35	11	34.24	34.50	10	7,686	0.13%
2019/09/24	3	34.65	33	34.35	34.15	-30	7,755	-0.39%
2019/09/23	2	33.55	13	33.51	33.75	-11	7,525	-0.15%
2019/09/20	5	33.54	7	33.71	33.45	-2	7,554	-0.03%
2019/09/19	5	33.43	8	33.39	33.50	-3	7,653	-0.04%
2019/09/18	0	0.00	5	32.61	32.55	-5	7,571	-0.07%
2019/09/10	3	31.90	0	0.00	31.90	3	8,037	0.04%
2019/09/09	79	32.83	3	32.50	32.35	76	8,377	0.91%
2019/09/06	66	33.13	0	0.00	32.90	66	8,430	0.78%
2019/09/05	0	0.00	13	33.00	32.90	-13	8,426	-0.15%
2019/09/04	0	0.00	5	32.85	32.85	-5	8,683	-0.06%
2019/09/03	8	32.54	14	33.05	32.50	-6	8,754	-0.07%
2019/09/02	1	32.20	2	32.55	32.70	-1	8,710	-0.01%
2019/08/30	12	32.55	29	32.70	32.10	-17	8,713	-0.20%
2019/08/29	2	32.18	0	0.00	32.30	2	8,640	0.02%
2019/08/28	39	32.41	9	32.36	32.55	30	8,568	0.35%
2019/08/27	5	31.73	0	0.00	31.40	5	8,406	0.06%
2019/08/26	3	31.75	0	0.00	31.50	3	8,466	0.04%
2019/08/23	4	32.30	0	0.00	32.40	4	8,468	0.05%
2019/08/22	1	32.70	68	32.69	32.40	-67	8,490	-0.79%
2019/08/21	1	33.25	1	33.05	32.70	0	8,500	0.00%
2019/08/20	7	33.00	0	0.00	32.90	7	8,487	0.08%
2019/08/19	2	33.50	7	33.46	33.40	-5	8,459	-0.06%
2019/08/16	66	32.03	2	32.05	32.50	64	8,412	0.76%
2019/08/15	15	31.85	0	0.00	31.85	15	8,490	0.18%
2019/08/14	3	33.03	1	33.20	32.50	2	8,552	0.02%
2019/08/13	4	32.56	0	0.00	32.50	4	8,640	0.05%
2019/08/12	6	32.43	0	0.00	32.45	6	8,721	0.07%
2019/08/08	8	32.89	2	33.00	32.85	6	8,736	0.07%
2019/08/07	63	33.80	56	33.99	33.20	7	8,803	0.08%
2019/08/06	37	32.79	3	33.75	34.15	34	8,983	0.38%
2019/08/05	0	0.00	32	33.87	33.85	-32	9,305	-0.34%
2019/08/02	3	34.70	1	34.35	34.55	2	9,570	0.02%
2019/08/01	1	35.95	4	36.00	35.75	-3	9,723	-0.03%
2019/07/30	10	35.95	5	35.79	35.60	5	9,958	0.05%
2019/07/29	6	37.33	14	37.26	37.05	-8	9,899	-0.08%
2019/07/26	7	36.92	7	36.98	37.00	0	9,916	0.00%
2019/07/25	9	36.58	1	36.40	36.90	8	9,947	0.08%
2019/07/24	57	37.31	65	36.77	36.80	-8	10,024	-0.08%
2019/07/23	18	36.54	20	36.15	36.10	-2	10,242	-0.02%
2019/07/22	10	36.60	5	36.58	36.50	5	10,750	0.05%
2019/07/19	12	34.92	19	35.31	36.05	-7	11,077	-0.06%
2019/07/18	8	35.09	22	34.78	34.50	-14	11,053	-0.13%
2019/07/17	11	35.66	0	0.00	35.65	11	11,077	0.10%
2019/07/16	2	35.88	7	36.12	35.90	-5	11,708	-0.04%
2019/07/15	1	35.70	10	35.84	35.70	-9	11,875	-0.08%
2019/07/12	5	35.46	4	35.86	35.40	1	12,082	0.01%
2019/07/11	5	35.76	15	35.84	35.60	-10	12,129	-0.08%
2019/07/10	14	37.54	4	37.70	37.60	10	12,100	0.08%
2019/07/09	18	37.59	6	37.63	37.40	12	12,054	0.10%
2019/07/08	25	38.25	14	38.40	38.05	11	12,117	0.09%
2019/07/05	13	37.47	24	37.55	37.80	-11	12,158	-0.09%
2019/07/04	7	37.64	47	37.44	37.55	-40	12,166	-0.33%
2019/07/03	3	37.10	3	36.85	36.90	0	12,483	0.00%
2019/07/02	14	37.22	10	36.95	37.10	4	12,517	0.03%
2019/07/01	43	36.11	18	36.26	36.45	25	12,550	0.20%
2019/06/28	2	35.35	2	35.15	35.35	0	12,808	0.00%
2019/06/27	17	35.02	6	34.99	35.15	11	13,119	0.08%
2019/06/26	9	34.44	7	34.49	34.70	2	13,074	0.02%
2019/06/25	2	35.43	2	35.15	35.30	0	13,030	0.00%
2019/06/24	0	0.00	9	35.73	36.00	-9	12,960	-0.07%
2019/06/21	5	35.86	10	35.90	35.05	-5	12,923	-0.04%
2019/06/20	4	35.95	24	36.09	35.70	-20	12,880	-0.16%
2019/06/19	17	35.37	3	35.63	35.55	14	12,826	0.11%
2019/06/18	13	35.27	8	35.26	35.05	5	12,825	0.04%
2019/06/17	12	35.64	21	35.61	35.50	-9	12,844	-0.07%
2019/06/14	6	34.66	7	34.76	34.40	-1	12,517	-0.01%
2019/06/13	10	34.20	9	34.07	34.25	1	12,543	0.01%
2019/06/12	14	34.84	87	35.14	34.60	-73	12,564	-0.58%
2019/06/11	9	33.56	26	33.99	34.05	-17	12,406	-0.14%
2019/06/10	39	33.22	0	0.00	33.25	39	12,391	0.31%
2019/06/06	1	33.05	0	0.00	32.80	1	12,525	0.01%
2019/06/05	11	33.90	2	33.93	33.10	9	12,542	0.07%
2019/06/04	1	33.30	2	33.30	33.50	-1	12,606	-0.01%
2019/06/03	2	33.15	10	33.05	33.25	-8	12,833	-0.06%
2019/05/31	20	33.40	0	0.00	33.50	20	13,007	0.15%
2019/05/29	20	32.35	13	32.40	32.30	7	13,289	0.05%
2019/05/28	2	32.60	1	32.95	32.95	1	13,695	0.01%
2019/05/27	3	33.50	0	0.00	32.90	3	14,182	0.02%
2019/05/24	7	33.40	6	33.58	33.05	1	14,485	0.01%
2019/05/23	6	33.13	11	33.05	33.30	-5	14,617	-0.03%
2019/05/22	5	34.21	1	34.45	33.90	4	14,824	0.03%
2019/05/21	3	33.73	4	32.85	33.90	-1	15,197	-0.01%
2019/05/20	7	32.95	2	33.70	33.05	5	15,278	0.03%
2019/05/17	3	33.70	12	34.19	33.80	-9	15,570	-0.06%
2019/05/16	14	34.31	2	34.50	33.80	12	15,910	0.08%
2019/05/15	7	35.25	2	35.05	34.90	5	16,886	0.03%
2019/05/14	30	34.62	34	32.91	35.25	-4	17,494	-0.02%
2019/05/13	45	34.80	24	34.76	33.80	21	17,719	0.12%
2019/05/10	31	37.01	8	37.61	36.60	23	17,580	0.13%
2019/05/09	14	37.71	99	38.24	37.25	-85	17,423	-0.49%
2019/05/08	16	38.78	3	38.87	38.90	13	17,313	0.08%
2019/05/07	5	38.39	10	38.40	38.40	-5	17,407	-0.03%
2019/05/06	5	38.49	6	38.28	38.15	-1	17,976	-0.01%
2019/05/03	2	39.25	8	39.36	39.35	-6	17,943	-0.03%
2019/05/02	3	39.20	6	39.03	38.90	-3	17,968	-0.02%
2019/04/30	2	39.00	20	38.79	39.05	-18	18,100	-0.10%
2019/04/29	65	39.29	22	39.21	38.55	43	17,988	0.24%
2019/04/26	54	40.78	92	40.67	41.15	-38	17,730	-0.21%
2019/04/25	64	40.53	10	40.33	40.55	54	17,250	0.31%
2019/04/24	7	39.67	25	39.75	39.40	-18	16,889	-0.11%
2019/04/23	13	39.12	13	39.22	39.00	0	16,911	0.00%
2019/04/22	17	40.28	31	40.32	39.25	-14	17,008	-0.08%
2019/04/19	19	38.36	22	38.73	39.00	-3	16,563	-0.02%
2019/04/18	20	38.50	9	38.52	37.85	11	16,598	0.07%
2019/04/17	2	38.35	2	38.43	38.25	0	16,622	0.00%
2019/04/16	3	37.88	3	37.83	38.05	0	16,677	0.00%
2019/04/15	3	37.70	5	37.85	37.30	-2	16,926	-0.01%
2019/04/12	18	37.42	5	37.39	37.25	13	17,317	0.08%
2019/04/11	20	38.65	16	38.77	38.10	4	17,415	0.02%
2019/04/10	37	39.29	16	39.20	39.35	21	17,356	0.12%
2019/04/09	105	40.05	106	40.30	39.60	-1	17,404	-0.01%	大買/大賣/
2019/04/08	10	39.58	8	39.56	39.30	2	17,317	0.01%
2019/04/03	9	39.43	4.5	39.76	39.20	4.5	17,378	0.03%
2019/04/02	12	39.00	31	38.85	39.45	-19	17,400	-0.11%
2019/04/01	51	37.98	57	37.85	37.90	-6	17,263	-0.03%
2019/03/29	0	0.00	37	36.61	36.90	-37	17,149	-0.22%
2019/03/28	11	36.75	10	37.33	36.55	1	17,823	0.01%
2019/03/27	6	36.83	0	0.00	36.80	6	18,695	0.03%
2019/03/26	2	37.10	7	37.16	36.90	-5	19,704	-0.03%
2019/03/25	11	36.34	0	0.00	36.70	11	20,382	0.05%
2019/03/22	7	37.31	10	37.37	37.10	-3	20,597	-0.01%
2019/03/21	11	36.88	2	37.03	36.75	9	20,876	0.04%
2019/03/20	38	37.05	6	37.11	37.10	32	21,208	0.15%
2019/03/19	93	36.50	1	36.60	36.45	92	21,697	0.42%
2019/03/18	4	36.21	1	36.55	36.25	3	22,043	0.01%
2019/03/15	22	36.90	6	37.03	36.70	16	22,301	0.07%
2019/03/14	7	36.61	0	0.00	36.45	7	22,583	0.03%
2019/03/13	1	37.10	1	37.00	37.10	0	23,091	0.00%
2019/03/12	19	37.77	2	37.75	37.35	17	23,411	0.07%
2019/03/11	1	37.30	3	37.40	37.30	-2	23,766	-0.01%
2019/03/08	11	36.65	5	36.71	37.25	6	24,548	0.02%
2019/03/07	8	37.80	3	38.27	37.05	5	25,184	0.02%
2019/03/06	8	39.23	8	38.99	38.65	0	26,262	0.00%
2019/03/05	3	38.78	7	38.71	38.60	-4	27,112	-0.01%
2019/03/04	10	39.47	9	39.75	38.95	1	28,054	0.00%
2019/02/27	12	39.28	30	39.14	39.50	-18	28,110	-0.06%
2019/02/26	9	38.91	36	39.36	38.60	-27	28,202	-0.10%
2019/02/25	20	37.91	6	37.78	37.80	14	28,383	0.05%
2019/02/22	7	39.16	2	39.50	38.75	5	29,437	0.02%
2019/02/21	9	38.96	6	39.34	39.40	3	29,463	0.01%
2019/02/20	17	40.19	21	40.55	39.50	-4	29,489	-0.01%
2019/02/19	21	39.25	2	38.80	39.50	19	29,660	0.06%
2019/02/18	19	39.80	22	39.36	39.20	-3	30,192	-0.01%
2019/02/15	4	38.98	13	39.47	38.80	-9	30,612	-0.03%
2019/02/14	39	40.02	32	40.06	39.80	7	30,775	0.02%
2019/02/13	4	38.35	68	38.10	38.75	-64	30,306	-0.21%
2019/02/12	11	35.40	10	35.40	35.25	1	30,182	0.00%
2019/02/11	27	34.28	20	34.50	34.35	7	31,029	0.02%
2019/01/30	38	33.69	19	33.57	33.40	19	31,892	0.06%
2019/01/29	4	33.36	3	33.57	33.40	1	32,202	0.00%
2019/01/28	39	34.60	65	34.54	34.25	-26	32,566	-0.08%
2019/01/25	13	34.03	17	34.14	34.30	-4	33,389	-0.01%
2019/01/24	4	32.55	1	32.80	32.65	3	34,287	0.01%
2019/01/23	6	32.39	3	32.45	32.25	3	34,578	0.01%
2019/01/22	21	32.60	22	32.53	32.60	-1	34,995	0.00%
2019/01/21	29	32.31	39	32.49	32.20	-10	35,430	-0.03%
2019/01/18	59	31.71	6	31.81	32.20	53	35,828	0.15%
2019/01/17	3	32.28	3	32.53	32.00	0	36,054	0.00%
2019/01/16	3	32.45	0	0.00	32.60	3	36,365	0.01%
2019/01/15	5	31.98	10	32.01	32.05	-5	36,476	-0.01%
2019/01/14	3	32.05	20	32.28	31.85	-17	36,612	-0.05%
2019/01/11	1	34.10	1	33.65	32.95	0	36,713	0.00%
2019/01/10	3	33.90	3	34.03	33.40	0	36,865	0.00%
2019/01/09	25	33.92	9	33.67	33.40	16	37,074	0.04%
2019/01/08	1	33.00	3	33.48	33.35	-2	37,626	-0.01%
2019/01/07	2	33.18	4	33.18	33.55	-2	37,762	-0.01%
2019/01/04	42	30.65	113	30.17	31.50	-71	38,001	-0.19%	大賣/
2019/01/03	8	32.14	32	32.38	32.00	-24	37,814	-0.06%
2019/01/02	3	33.60	1	33.60	33.50	2	38,184	0.01%
2018/12/28	1	33.35	6	33.41	33.50	-5	38,634	-0.01%
2018/12/27	7	33.93	9	34.04	33.50	-2	39,107	-0.01%
2018/12/26	3	33.53	1	33.95	32.50	2	39,032	0.01%
2018/12/25	10	32.99	6	33.08	33.40	4	39,341	0.01%
2018/12/24	7	33.81	6	33.92	34.40	1	39,312	0.00%
2018/12/22	25	34.37	1	34.30	34.65	24	39,298	0.06%
2018/12/21	106	34.48	22	34.41	35.45	84	39,507	0.21%	大買/
2018/12/20	28	33.67	29	33.89	33.60	-1	39,119	0.00%
2018/12/19	35	36.39	37.5	35.94	35.20	-2.5	38,481	-0.01%
2018/12/18	29	38.52	14	38.17	37.60	15	38,498	0.04%
2018/12/17	13	40.47	9	40.82	40.50	4	38,648	0.01%
2018/12/14	23.2	41.04	16	41.19	40.70	7.2	38,836	0.02%
2018/12/13	35.2	42.05	42	42.13	42.30	-6.8	38,818	-0.02%
2018/12/12	51	42.07	54	41.85	41.85	-3	38,745	-0.01%
2018/12/11	29	41.40	12	41.41	40.55	17	38,901	0.04%
2018/12/10	17	40.17	21	40.66	41.45	-4	39,090	-0.01%
2018/12/07	32	41.18	32	41.00	40.90	0	39,058	0.00%
2018/12/06	80	40.80	91	40.07	40.15	-11	39,164	-0.03%
2018/12/05	17	42.03	5	41.93	41.90	12	39,076	0.03%
2018/12/04	41	43.53	40	43.66	43.20	1	39,419	0.00%
2018/12/03	56	44.68	48	44.85	44.20	8	39,430	0.02%
2018/11/30	44	42.55	60	42.50	43.20	-16	38,819	-0.04%
2018/11/29	32	42.07	44	41.70	42.50	-12	38,225	-0.03%
2018/11/28	30	40.14	48	40.08	39.85	-18	37,146	-0.05%
2018/11/27	90	39.32	107	39.48	39.40	-17	36,504	-0.05%	大賣/
2018/11/26	66	38.21	13	38.05	38.20	53	35,653	0.15%
2018/11/23	24	37.85	25	38.62	37.35	-1	35,760	0.00%
2018/11/22	47	39.05	48	38.99	38.15	-1	35,578	0.00%
2018/11/21	64	39.54	61	39.66	39.50	3	35,256	0.01%
2018/11/20	10	37.57	26	37.55	37.45	-16	34,251	-0.05%
2018/11/19	24	37.34	16	37.31	37.70	8	34,401	0.02%
2018/11/16	40	37.54	28	37.76	36.75	12	34,265	0.04%
2018/11/15	26	36.85	25	36.86	37.70	1	33,749	0.00%
2018/11/14	29	37.78	16	37.30	37.00	13	33,259	0.04%
2018/11/13	24	37.24	22	37.37	38.35	2	32,871	0.01%
2018/11/12	15	37.05	49	37.03	37.80	-34	32,467	-0.10%
2018/11/09	51	36.69	50	36.71	37.00	1	32,209	0.00%
2018/11/08	64	36.71	38	37.23	36.25	26	31,899	0.08%
2018/11/07	32	34.56	46	34.48	35.80	-14	31,002	-0.05%
2018/11/06	8	32.77	6	32.83	32.55	2	30,328	0.01%
2018/11/05	19	33.60	22	33.24	34.05	-3	30,079	-0.01%
2018/11/02	29	33.50	12	33.55	33.30	17	29,779	0.06%
2018/11/01	93	33.32	106	32.92	32.75	-13	29,018	-0.04%	大賣/
2018/10/31	1	30.60	17	30.99	31.40	-16	27,766	-0.06%
2018/10/30	19	28.19	7	28.21	28.55	12	27,535	0.04%
2018/10/29	16	27.48	32	27.18	28.65	-16	27,409	-0.06%
2018/10/26	14	26.64	29	26.94	26.05	-15	27,322	-0.05%
2018/10/25	25	26.98	10	27.12	26.55	15	27,120	0.06%
2018/10/24	18	30.34	8	30.56	29.50	10	26,849	0.04%
2018/10/23	16	31.93	12	32.35	31.35	4	26,639	0.02%
2018/10/22	5	32.60	8.2	32.67	33.10	-3.2	26,588	-0.01%
2018/10/19	17	32.01	2	31.85	32.35	15	26,568	0.06%
2018/10/18	21	33.34	36	33.90	33.25	-15	26,457	-0.06%
2018/10/17	28	33.71	14	33.59	33.10	14	26,349	0.05%
2018/10/16	34	33.40	33	34.05	33.25	1	26,327	0.00%
2018/10/15	3	31.83	1	32.00	32.00	2	26,269	0.01%
2018/10/12	16	32.18	24	31.93	31.85	-8	26,475	-0.03%
2018/10/11	4	31.85	0	0.00	31.80	4	26,210	0.02%
2018/10/09	5	35.30	6	35.65	35.30	-1	26,240	0.00%
2018/10/08	5	35.88	14	35.25	35.15	-9	26,051	-0.03%
2018/10/05	21	37.49	10	37.13	36.80	11	25,907	0.04%
2018/10/04	6	40.35	5	40.46	40.00	1	25,635	0.00%
2018/10/03	8	40.17	2	39.88	40.40	6	25,839	0.02%
2018/10/02	5	43.03	4	43.20	42.60	1	26,084	0.00%
2018/10/01	9	42.92	6	43.20	43.20	3	26,286	0.01%
2018/09/28	13	43.19	13	43.37	43.50	0	26,732	0.00%
2018/09/27	12	43.04	6	42.57	42.20	6	26,709	0.02%
2018/09/26	13	44.20	7	43.93	43.80	6	27,040	0.02%
2018/09/25	52	45.04	34	44.52	44.15	18	26,956	0.07%
2018/09/21	33	43.97	44	43.07	43.85	-11	26,206	-0.04%
2018/09/20	13	41.29	20	41.41	40.75	-7	25,600	-0.03%
2018/09/19	15	41.17	8	41.31	40.20	7	25,686	0.03%
2018/09/18	11	41.11	9	41.31	40.95	2	25,896	0.01%
2018/09/17	20	42.06	22	42.18	42.40	-2	26,186	-0.01%
2018/09/14	22	40.44	18	40.68	41.45	4	25,773	0.02%
2018/09/13	4	39.00	5	39.27	37.70	-1	25,506	0.00%
2018/09/12	6	38.41	1	38.40	38.65	5	25,568	0.02%
2018/09/11	20	39.29	35	39.06	39.60	-15	25,723	-0.06%
2018/09/10	34	38.92	35	39.19	37.45	-1	25,491	0.00%
2018/09/07	56	42.20	56	42.51	41.50	0	25,119	0.00%
2018/09/06	27	44.62	14	44.85	44.00	13	25,060	0.05%
2018/09/05	17	44.46	24	44.48	44.55	-7	25,627	-0.03%
2018/09/04	20	43.94	18	44.12	43.85	2	27,102	0.01%
2018/09/03	37	44.56	125	45.52	43.55	-88	27,874	-0.32%	大賣/
2018/08/31	135	47.03	127	46.54	47.25	8	28,015	0.03%	大買/大賣/
2018/08/30	109	47.57	5	48.42	47.50	104	28,162	0.37%	大買/鉅額交易
2018/08/29	22	46.75	24	47.03	47.60	-2	28,205	-0.01%
2018/08/28	28	47.58	23	47.72	47.10	5	28,746	0.02%
2018/08/27	37	46.65	37	45.48	47.20	0	28,901	0.00%
2018/08/24	10	44.07	4	44.34	42.95	6	29,383	0.02%
2018/08/23	0	0.00	1	47.20	46.40	-1	30,829	0.00%
2018/08/22	5	47.36	9	47.31	47.10	-4	31,632	-0.01%
2018/08/21	10	47.62	1	48.00	47.00	9	33,184	0.03%
2018/08/20	14	47.95	4	47.35	47.00	10	34,269	0.03%
2018/08/17	10	51.30	10	51.40	51.80	0	34,573	0.00%
2018/08/16	7	49.56	7	50.61	51.20	0	34,777	0.00%
2018/08/15	2	51.30	9	52.24	50.20	-7	35,119	-0.02%
2018/08/14	6	52.75	5	52.84	53.50	1	35,718	0.00%
2018/08/13	10	54.40	3	56.63	53.60	7	35,970	0.02%
2018/08/10	6	59.28	6	60.45	58.80	0	36,641	0.00%
2018/08/09	2	58.80	13	58.93	59.60	-11	38,103	-0.03%
2018/08/08	7	59.63	5	59.60	58.60	2	39,838	0.01%
2018/08/07	10	59.12	10	59.40	59.50	0	40,602	0.00%
2018/08/06	2	57.45	16	57.11	58.30	-14	41,808	-0.03%
2018/08/03	16	56.97	15	56.13	57.80	1	42,958	0.00%
2018/08/02	24	58.25	52	58.90	56.50	-28	43,259	-0.06%
2018/08/01	9	61.44	13	63.19	61.80	-4	43,841	-0.01%
2018/07/31	58	62.94	56	61.22	63.00	2	45,167	0.00%
2018/07/30	60	62.00	57	63.19	61.80	3	45,338	0.01%
2018/07/27	66	64.51	9	63.67	64.60	57	45,469	0.13%
2018/07/26	10	63.51	15	64.03	63.30	-5	45,878	-0.01%
2018/07/25	11	63.26	72	63.44	63.00	-61	46,171	-0.13%
2018/07/24	10	62.88	18	63.06	62.90	-8	46,194	-0.02%
2018/07/23	15	61.33	83.1	59.92	62.80	-68.1	46,073	-0.15%
2018/07/20	282	63.39	136	63.97	62.40	146	46,066	0.32%	大買/大賣/鉅額交易
2018/07/19	19	63.82	9	63.83	64.00	10	45,727	0.02%
2018/07/18	3	61.97	2	62.20	61.50	1	46,120	0.00%
2018/07/17	15	63.53	11	63.87	62.60	4	46,538	0.01%
2018/07/16	13	63.84	17	63.37	64.30	-4.1	47,402	-0.01%
2018/07/13	11	62.81	14	63.55	62.30	-3	48,285	-0.01%
2018/07/12	12	62.17	16	62.60	62.10	-4	47,998	-0.01%
2018/07/11	21.4	61.81	22	62.02	62.00	-0.6	47,915	0.00%
2018/07/10	26	61.25	50	61.02	62.40	-24	47,730	-0.05%
2018/07/09	29.2	58.84	37	58.87	57.80	-7.8	47,682	-0.02%
2018/07/06	24	57.11	20	57.20	58.70	4	47,345	0.01%
2018/07/05	78.3	54.77	69	54.47	53.90	9.3	46,923	0.02%
2018/07/04	38.4	55.72	81	57.59	53.00	-42.6	46,768	-0.09%
2018/07/03	61	58.29	6	59.43	58.10	55	46,387	0.12%
2018/07/02	19	59.74	109	61.81	59.10	-90	46,387	-0.19%	大賣/
2018/06/29	16.2	61.44	12	61.41	62.30	4.2	46,271	0.01%
2018/06/28	130	61.00	149	62.36	60.80	-19	46,268	-0.04%	大買/大賣/
2018/06/27	128	61.48	124.1	60.75	61.60	3.9	45,965	0.01%	大買/大賣/
2018/06/26	132	60.00	22.3	59.99	60.70	109.7	45,735	0.24%	大買/鉅額交易
2018/06/25	54.2	59.40	59.1	59.45	57.60	-4.9	45,247	-0.01%
2018/06/22	27	60.14	9	60.63	59.70	18	45,234	0.04%
2018/06/21	31	62.24	15	62.41	62.50	16	45,060	0.04%
2018/06/20	48	63.16	51	62.76	60.60	-3	44,997	-0.01%
2018/06/19	29	65.04	29	65.52	64.50	0	44,847	0.00%
2018/06/15	56	67.96	60	68.18	66.60	-4	44,751	-0.01%
2018/06/14	74	67.34	69	67.18	68.10	5	44,648	0.01%
2018/06/13	81	68.92	78	69.30	67.00	3	44,859	0.01%
2018/06/12	105	71.68	102.7	72.72	70.00	2.3	44,681	0.01%	大買/大賣/
2018/06/11	54	67.99	69	67.88	69.70	-15	43,257	-0.03%
2018/06/08	27	62.90	137	63.58	63.40	-110	42,538	-0.26%	大賣/鉅額交易
2018/06/07	16	65.74	12	66.14	65.00	4	42,363	0.01%
2018/06/06	127	65.95	19	65.58	66.00	108	42,989	0.25%	大買/鉅額交易
2018/06/05	39	64.29	45	65.55	63.70	-6	43,474	-0.01%
2018/06/04	21	67.62	35	67.52	67.30	-14	42,688	-0.03%
2018/06/01	41	68.30	47	69.38	67.10	-6	42,378	-0.01%
2018/05/31	163	71.43	142	72.34	69.90	21	41,822	0.05%	大買/大賣/
2018/05/30	66	66.89	87	66.94	67.80	-21	40,393	-0.05%
2018/05/29	149	67.93	126	67.52	66.40	23	39,562	0.06%	大買/大賣/
2018/05/28	46	64.12	178	64.53	64.80	-132	37,968	-0.35%	大賣/鉅額交易
2018/05/25	164	59.78	162	59.61	60.50	2	36,847	0.01%	大買/大賣/
2018/05/24	63	59.28	66	59.39	59.30	-3	36,381	-0.01%
2018/05/23	124	59.19	50	59.08	58.90	74	36,141	0.20%	大買/
2018/05/22	51	59.40	26	60.88	58.50	25	35,613	0.07%
2018/05/21	29.1	62.97	22	62.99	62.60	7.1	34,997	0.02%
2018/05/18	67	62.68	82	62.31	63.20	-15	34,507	-0.04%
2018/05/17	85	62.92	74	62.51	61.20	11	33,760	0.03%
2018/05/16	61	60.93	80	61.70	62.00	-19	32,460	-0.06%
2018/05/15	55	57.58	44	57.87	57.30	11	31,009	0.04%
2018/05/14	37	57.24	48	56.22	58.10	-11	30,392	-0.04%
2018/05/11	52	54.24	47	55.27	52.90	5	29,133	0.02%
2018/05/10	12	51.95	43	52.93	53.50	-31	27,993	-0.11%
2018/05/09	44	53.04	25	53.39	52.50	19	27,547	0.07%
2018/05/08	112	53.49	100	53.65	53.80	12	26,881	0.04%	大買/
2018/05/07	4	48.65	22	48.37	50.00	-18	25,652	-0.07%
2018/05/04	22	47.36	15	48.07	47.25	7	25,600	0.03%
2018/05/03	17	49.48	15	49.23	48.75	2	25,913	0.01%
2018/05/02	18	48.62	45	48.29	48.90	-27	25,992	-0.10%
2018/04/30	24.8	47.03	14	47.34	46.80	10.8	26,032	0.04%
2018/04/27	14	46.78	10	46.82	46.50	4	27,327	0.01%
2018/04/26	26	46.81	9	47.11	45.90	17	28,276	0.06%
2018/04/25	10	46.85	9	46.36	47.60	1	28,445	0.00%
2018/04/24	31	48.78	15	48.96	46.25	16	29,126	0.05%
2018/04/23	13	49.83	19	50.36	48.80	-6	28,557	-0.02%
2018/04/20	56	49.31	59	49.06	48.70	-3	28,578	-0.01%
2018/04/19	12	47.66	61	48.16	49.10	-49	27,712	-0.18%
2018/04/18	4	44.53	5	44.65	44.65	-1	26,756	0.00%
2018/04/17	56	45.01	32	45.37	44.05	24	26,930	0.09%
2018/04/16	24	45.79	24	46.00	45.50	0	27,170	0.00%
2018/04/13	16	46.63	15	46.25	45.65	1	27,575	0.00%
2018/04/11	20	45.47	41	45.81	45.05	-21	28,225	-0.07%
2018/04/10	6	44.65	9	44.74	44.60	-3	28,851	-0.01%
2018/04/09	13	43.76	15	44.15	43.80	-2	29,531	-0.01%
2018/04/03	28	43.76	30	43.88	44.25	-2	29,498	-0.01%
2018/04/02	22	43.30	10	43.84	43.05	12	29,804	0.04%
2018/03/31	17	43.76	13	43.83	44.00	4	29,953	0.01%
2018/03/30	21	45.46	11	46.08	44.70	10	30,304	0.03%
2018/03/29	35	46.22	30	46.59	45.50	5	30,876	0.02%
2018/03/28	6	46.40	0	0.00	45.80	6	30,715	0.02%
2018/03/27	4	47.02	10	47.17	47.15	-6	30,879	-0.02%
2018/03/26	22	45.52	22	45.40	45.75	0	31,408	0.00%
2018/03/23	27	45.04	16	45.34	45.00	11	31,596	0.03%
2018/03/22	35	47.50	34	47.97	47.05	1	31,550	0.00%
2018/03/21	17	47.41	22	47.51	47.00	-5	31,458	-0.02%
2018/03/20	17	47.20	13	47.19	47.25	4	31,677	0.01%
2018/03/19	68	48.80	61	48.29	47.65	7	31,851	0.02%
2018/03/16	78.7	48.02	60	48.44	47.20	18.7	31,592	0.06%
2018/03/15	26	46.60	26	46.84	47.00	0	31,638	0.00%
2018/03/14	16	47.29	10	47.44	46.90	6	31,960	0.02%
2018/03/13	35.8	48.26	48.5	48.36	48.55	-12.7	32,804	-0.04%
2018/03/12	66	48.08	70	48.18	47.75	-4	33,151	-0.01%
2018/03/09	25	46.14	106	46.74	47.50	-81	33,111	-0.24%	大賣/
2018/03/08	21	43.10	21	43.15	43.20	0	33,139	0.00%
2018/03/07	6	42.27	13	42.62	42.70	-7	33,542	-0.02%
2018/03/06	17	42.40	19	42.29	42.40	-2	33,993	-0.01%
2018/03/05	78	42.27	58	42.57	41.40	20	34,392	0.06%
2018/03/02	18	44.16	1	44.15	44.10	17	34,552	0.05%
2018/03/01	2	44.55	4	44.79	45.00	-2	35,135	-0.01%
2018/02/27	60	45.96	27	45.65	45.30	33	35,753	0.09%
2018/02/26	47	45.91	42	46.08	45.50	5	36,140	0.01%
2018/02/23	13	44.92	18	44.88	44.50	-5	36,662	-0.01%
2018/02/22	13	44.35	4	44.31	44.15	9	38,036	0.02%
2018/02/21	9	44.63	16	44.86	45.00	-7	39,623	-0.02%
2018/02/12	2	43.35	1	43.00	43.00	1	39,949	0.00%
2018/02/09	20	42.21	18	42.81	42.90	2	40,294	0.00%
2018/02/08	43	44.00	22	44.45	43.50	21	40,591	0.05%
2018/02/07	33	44.92	54	45.54	45.10	-21	40,855	-0.05%
2018/02/06	14	44.36	17	43.00	42.50	-3	41,706	-0.01%
2018/02/05	5	44.90	10	46.35	47.20	-5	43,336	-0.01%
2018/02/02	6	47.23	1	47.35	47.20	5	44,680	0.01%
2018/02/01	18	48.79	13	48.65	48.00	5	46,364	0.01%
2018/01/31	93	47.49	88	47.47	48.00	5	47,867	0.01%
2018/01/30	37	49.44	35	49.62	48.60	2	48,603	0.00%
2018/01/29	45.2	49.73	34	49.66	49.85	11.2	48,644	0.02%
2018/01/26	96	49.69	81	49.85	49.00	15	48,988	0.03%
2018/01/25	55	50.23	40	50.44	49.50	15	48,892	0.03%
2018/01/24	27	52.28	43	52.60	52.30	-16	48,813	-0.03%
2018/01/23	100.1	53.30	76	54.03	52.40	24.1	49,067	0.05%
2018/01/22	33	51.61	57	51.84	53.60	-24	48,434	-0.05%
2018/01/19	24	48.50	9	48.28	48.75	15	49,111	0.03%
2018/01/18	27	48.35	150	48.48	47.90	-123	49,222	-0.25%	大賣/鉅額交易
2018/01/17	20	47.52	25	47.12	46.90	-5	49,485	-0.01%
2018/01/16	37	47.70	50	47.52	47.05	-13	50,360	-0.03%
2018/01/15	5	46.10	7	46.72	47.00	-2	51,050	0.00%
2018/01/12	42	46.78	32	46.47	45.90	10	51,888	0.02%
2018/01/11	39	45.88	76	45.69	46.20	-37	52,157	-0.07%
2018/01/10	19	46.26	14	46.76	45.85	5	52,303	0.01%
2018/01/09	43	46.82	27	46.71	47.25	16	52,530	0.03%
2018/01/08	63	46.03	40	46.18	45.05	23	52,941	0.04%
2018/01/05	36	47.38	40	47.64	47.15	-4	53,817	-0.01%
2018/01/04	50	45.03	57	45.36	46.50	-7	54,411	-0.01%
2018/01/03	34	43.78	34.1	44.21	43.95	-0.1	53,809	0.00%
2018/01/02	11	42.71	8	42.40	42.35	3	53,322	0.01%