富邦上証正2 (00633L)-康和-板橋券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
38.14
漲跌
▼0.07
漲幅
-0.18%
成交量
8,270張
產業
上市
227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証正2 (00633L)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/26	22	37.59	12.9	37.86	38.14	9.1	16,140	0.06%
2024/11/25	14.9	38.64	0	0.00	38.21	14.9	16,024	0.09%
2024/11/22	16	39.49	0	0.00	39.31	16	15,830	0.10%
2024/11/21	3	40.37	0	0.00	40.61	3	15,730	0.02%
2024/11/20	0	0.00	8	40.63	40.70	-8	15,690	-0.05%
2024/11/19	26	40.27	4.3	39.96	39.88	21.7	15,584	0.14%
2024/11/18	3	40.55	13.3	40.54	41.11	-10.3	15,383	-0.07%
2024/11/15	6	40.99	4	41.38	41.23	2	15,188	0.01%
2024/11/14	5.2	42.03	6.2	42.54	42.04	-0.9	15,002	-0.01%
2024/11/13	7	41.00	5	41.89	41.71	2	14,952	0.01%
2024/11/12	0.4	41.82	1	42.30	42.05	-0.6	14,795	0.00%
2024/11/11	0	0.00	2	41.36	42.01	-2	14,589	-0.01%
2024/11/08	11	43.45	1	45.31	43.27	10	14,334	0.07%
2024/11/07	3	41.13	6	42.01	42.63	-3	13,951	-0.02%
2024/11/06	14	41.39	0	0.00	41.25	14	13,748	0.10%
2024/11/05	0	0.00	15.6	41.13	41.96	-15.6	13,523	-0.12%
2024/11/04	8	39.82	2.5	39.90	39.88	5.5	13,377	0.04%
2024/11/01	11.1	40.29	1	39.79	40.13	10.1	13,399	0.08%
2024/10/30	18	39.93	8.6	39.59	39.39	9.4	13,310	0.07%
2024/10/29	1	40.69	3	41.42	40.63	-2	13,230	-0.02%
2024/10/28	0	0.00	0.4	40.83	40.89	-0.4	13,161	0.00%
2024/10/25	0	0.00	1.1	41.83	41.71	-1.1	13,014	-0.01%
2024/10/24	13	41.39	0.2	41.33	41.10	12.8	12,887	0.10%
2024/10/23	1	42.37	7.2	42.46	42.34	-6.2	12,871	-0.05%
2024/10/22	0	0.00	0	41.55	41.46	0	12,744	0.00%
2024/10/21	1	41.35	6.2	41.98	41.06	-5.2	12,746	-0.04%
2024/10/18	6	39.12	14	40.24	40.70	-8	12,480	-0.06%
2024/10/17	14.6	40.39	5.4	40.46	40.18	9.2	12,280	0.08%
2024/10/16	11	40.22	29	40.61	40.52	-18	12,128	-0.15%
2024/10/15	8	43.02	3.5	42.96	42.09	4.5	11,816	0.04%
2024/10/14	22	42.53	53.1	43.31	43.82	-31.1	11,553	-0.27%
2024/10/11	48	43.22	10.9	43.18	42.52	37.1	11,109	0.33%
2024/10/09	23.6	43.98	10.1	43.83	45.35	13.5	10,658	0.13%
2024/10/08	17.2	51.51	6.8	50.80	47.66	10.5	9,679	0.11%
2024/10/07	21.5	55.99	4.1	55.65	56.00	17.4	8,598	0.20%
2024/10/04	4.4	50.23	25.2	50.30	53.50	-20.8	7,915	-0.26%
2024/10/01	1.1	42.67	0.5	42.86	42.70	0.6	7,274	0.01%
2024/09/30	17.7	41.72	26.8	42.43	43.03	-9	7,116	-0.13%
2024/09/27	11.7	38.00	20.5	39.05	38.69	-8.8	6,310	-0.14%
2024/09/26	0	0.00	4.3	34.32	35.40	-4.3	5,516	-0.08%
2024/09/25	3	34.21	62	34.25	33.90	-59	5,381	-1.10%
2024/09/24	2.8	31.30	28.5	30.64	32.18	-25.8	5,038	-0.51%
2024/09/23	10.1	29.74	0.1	29.35	29.77	9.9	4,812	0.21%
2024/09/20	13	28.96	0.1	29.11	28.86	12.9	4,778	0.27%
2024/09/19	0	0.00	3.4	29.10	29.27	-3.4	4,720	-0.07%
2024/09/18	2	28.58	0	28.65	28.66	2	4,700	0.04%
2024/09/16	7	28.57	2	28.69	28.69	5	4,961	0.10%
2024/09/13	3	28.85	0.2	29.01	28.85	2.8	4,968	0.06%
2024/09/12	8	29.10	8	29.18	29.18	0	4,945	0.00%
2024/09/11	0	0.00	0.3	29.15	29.01	-0.3	4,935	-0.01%
2024/09/10	3	29.37	0	0.00	29.32	3	4,940	0.06%
2024/09/09	5	29.57	5.3	29.34	29.30	-0.3	4,991	-0.01%
2024/09/05	1	30.22	0	0.00	30.16	1	4,957	0.02%
2024/09/04	7	30.51	0	0.00	30.26	7	5,047	0.14%
2024/09/03	1	30.67	2	30.76	30.73	-1	5,115	-0.02%
2024/09/02	25	31.17	3	31.10	31.09	22	5,101	0.43%
2024/08/30	0	0.00	18	31.94	32.25	-18	5,012	-0.36%
2024/08/29	0	0.00	0.2	31.02	30.99	-0.2	4,922	0.00%
2024/08/28	19	31.46	5.4	31.21	31.20	13.6	4,978	0.27%
2024/08/27	0	0.00	10.1	31.93	31.93	-10.1	4,967	-0.20%
2024/08/26	16	31.88	0.2	31.84	31.73	15.8	5,014	0.32%
2024/08/23	0	0.00	7	32.26	32.21	-7	5,033	-0.14%
2024/08/22	7	31.66	3	31.87	31.97	4	5,074	0.08%
2024/08/21	0	0.00	0.1	31.55	31.68	-0.1	5,143	0.00%
2024/08/19	0	0.00	3.5	32.37	32.05	-3.5	5,248	-0.07%
2024/08/15	0.5	31.63	0	0.00	31.53	0.5	5,238	0.01%
2024/08/13	3	31.03	0	0.00	30.99	3	5,255	0.06%
2024/08/09	10	31.52	0	0.00	31.31	10	5,356	0.19%
2024/08/08	0	0.00	0.1	31.00	31.31	-0.1	5,371	0.00%
2024/08/07	0	0.00	3	31.30	31.36	-3	5,425	-0.06%
2024/08/06	4	31.51	0	0.00	30.73	4	5,471	0.07%
2024/08/05	4	32.19	3	31.69	31.69	1	5,402	0.02%
2024/08/02	0	0.00	0.1	32.05	31.92	-0.1	5,358	0.00%
2024/08/01	4	32.52	0	0.00	32.43	4	5,350	0.07%
2024/07/31	0	0.00	1	33.00	33.02	-1	5,365	-0.02%
2024/07/30	1	31.63	0	0.00	31.63	1	5,369	0.02%
2024/07/22	0.3	35.24	0	0.00	34.39	0.3	5,545	0.01%
2024/07/19	0	0.00	5	35.09	34.96	-5	5,466	-0.09%
2024/07/17	0	0.00	10.1	34.50	34.46	-10.1	5,406	-0.19%
2024/07/16	0	0.00	10	34.21	34.14	-10	5,412	-0.18%
2024/07/15	2	33.95	7	34.14	34.15	-5	5,473	-0.09%
2024/07/12	0	0.00	20.2	33.80	33.89	-20.2	5,557	-0.36%
2024/07/11	3	33.20	40	33.45	33.47	-37	5,550	-0.67%
2024/07/10	4	33.11	26	33.32	33.05	-22	5,589	-0.39%
2024/07/09	21	32.22	34.1	32.58	32.67	-13.1	5,751	-0.23%
2024/07/05	32	32.85	5.4	32.70	32.37	26.6	5,816	0.46%
2024/07/04	51	33.80	16	34.01	33.58	35	5,696	0.61%
2024/07/03	7	33.55	2	33.71	33.70	5	5,731	0.09%
2024/07/02	1	32.95	81	33.61	33.76	-80	5,803	-1.38%
2024/07/01	13	32.81	0.2	33.01	32.89	12.8	5,804	0.22%
2024/06/28	6	32.82	32	33.25	33.20	-26	5,841	-0.45%
2024/06/27	12	32.79	31	33.03	32.94	-19	5,917	-0.32%
2024/06/26	31	33.08	0.4	33.05	32.93	30.6	5,877	0.52%
2024/06/25	13	33.27	0	0.00	33.42	13	5,948	0.22%
2024/06/24	0	0.00	25.1	33.12	33.44	-25.1	5,977	-0.42%
2024/06/21	8	33.07	3.5	32.97	32.94	4.5	5,958	0.07%
2024/06/20	20	33.67	2	33.92	33.64	18	5,761	0.31%
2024/06/19	1	33.72	6	33.94	33.75	-5	5,885	-0.08%
2024/06/18	6	33.70	22	33.93	33.72	-16	5,910	-0.27%
2024/06/17	2	33.41	2	33.77	33.63	0	5,946	0.00%
2024/06/14	10	33.27	10	33.46	33.54	0	5,998	0.00%
2024/06/13	24	33.56	0	0.00	33.45	24	5,997	0.40%
2024/06/12	30	33.66	0	0.00	33.60	30	5,996	0.50%
2024/06/11	30	34.12	0	0.00	33.58	30	6,026	0.50%
2024/06/07	50	35.19	0	0.00	34.34	50	6,015	0.83%
2024/06/06	20	35.34	20	35.71	35.60	0	6,043	0.00%
2024/06/04	5	34.95	20	35.43	35.37	-15	6,289	-0.24%
2024/06/03	30	34.77	10	34.95	35.00	20	6,441	0.31%
2024/05/29	0	0.00	40	35.91	35.68	-40	6,680	-0.60%
2024/05/28	25	35.79	0	0.00	35.70	25	6,718	0.37%
2024/05/27	20	35.56	10	35.86	35.69	10	6,761	0.15%
2024/05/24	10	35.93	0	0.00	35.72	10	6,797	0.15%
2024/05/23	20	36.39	0	0.00	36.26	20	6,865	0.29%
2024/05/20	0	0.00	50	37.42	37.19	-50	7,425	-0.67%
2024/05/17	10	36.06	0.4	36.08	35.94	9.6	7,427	0.13%
2024/05/16	70	35.50	60	35.84	35.98	10	7,657	0.13%
2024/05/15	0	0.00	5	35.62	35.58	-5	7,799	-0.06%
2024/05/14	40	36.02	0	0.00	35.77	40	8,036	0.50%
2024/05/13	0.1	35.80	0	36.80	36.29	0.1	8,360	0.00%
2024/05/02	5	35.52	5	36.12	36.26	0	9,798	0.00%
2024/04/30	0	0.00	17	35.79	35.75	-17	10,066	-0.17%
2024/04/29	2.1	35.49	5	36.26	35.97	-2.9	10,271	-0.03%
2024/04/25	4.2	33.86	4	34.18	34.20	0.2	10,315	0.00%
2024/04/17	0	0.00	5	33.65	33.54	-5	10,833	-0.05%
2024/04/16	5	33.20	5	33.87	33.80	0	10,869	0.00%
2024/04/15	20	32.74	70	33.34	33.68	-50	10,847	-0.46%
2024/04/12	10	32.53	0	0.00	32.40	10	10,871	0.09%
2024/04/11	25	32.35	20	32.70	32.75	5	10,900	0.05%
2024/04/10	10	32.90	0	0.00	32.76	10	10,941	0.09%
2024/04/09	30	33.07	0	0.00	32.84	30	10,947	0.27%
2024/04/08	10	33.35	10	33.66	33.38	0	11,106	0.00%
2024/04/02	5	34.14	0	0.00	33.93	5	11,261	0.04%
2024/03/29	10	33.15	10	33.49	33.10	0	11,125	0.00%
2024/03/28	2	32.69	2	33.31	33.34	0	11,120	0.00%
2024/03/27	0	0.00	10	33.30	33.21	-10	11,094	-0.09%
2024/03/26	0	0.00	12	33.24	33.25	-12	11,116	-0.11%
2024/03/25	0	0.00	10	33.21	33.13	-10	11,114	-0.09%
2024/03/22	0	0.00	2	32.97	32.94	-2	11,064	-0.02%
2024/03/21	0	0.00	1	33.45	33.49	-1	10,989	-0.01%
2024/03/20	10	33.09	10	33.31	33.45	0	11,071	0.00%
2024/03/19	10	33.04	10	33.28	33.36	0	11,143	0.00%
2024/03/11	0	0.00	2	32.00	32.50	-2	11,493	-0.02%
2024/03/08	1	31.42	0	0.00	31.47	1	11,371	0.01%
2024/03/07	1	31.86	0	0.00	31.81	1	11,286	0.01%
2024/03/06	0	0.00	1	32.20	32.30	-1	11,198	-0.01%
2024/03/05	0	0.00	2	32.14	32.06	-2	11,128	-0.02%
2024/03/04	1	31.39	2	31.74	31.46	-1	11,021	-0.01%
2024/03/01	1	31.28	2	31.68	31.61	-1	10,962	-0.01%
2024/02/29	0	0.00	2	31.78	31.47	-2	11,019	-0.02%
2024/02/27	3	31.01	1	31.39	31.23	2	10,949	0.02%
2024/02/26	17	31.41	2	32.10	31.42	15	10,913	0.14%
2024/02/23	2	32.10	3	32.15	32.07	-1	10,825	-0.01%
2024/02/22	13	31.88	2	31.90	32.05	11	10,779	0.10%
2024/02/21	3	32.06	16	31.69	32.25	-13	10,738	-0.12%
2024/02/20	4	30.00	2	30.22	30.07	2	10,337	0.02%
2024/02/19	6	29.88	2	30.15	29.88	4	10,299	0.04%
2024/02/16	0	0.00	21	29.98	30.40	-21	10,130	-0.21%
2024/02/15	0	0.00	52	29.28	29.36	-52	9,925	-0.52%
2024/02/05	10	26.28	78	26.96	27.71	-68	9,695	-0.70%
2024/02/02	13	27.18	0	0.00	26.89	13	9,339	0.14%
2024/02/01	34	27.25	20	27.52	27.47	14	9,161	0.15%
2024/01/31	43	27.16	16	27.32	27.32	27	8,993	0.30%
2024/01/30	70	27.65	13	27.72	27.51	57	8,821	0.65%
2024/01/29	9	28.53	10	28.69	28.39	-1	8,569	-0.01%
2024/01/26	10	28.29	10	28.45	28.24	0	8,362	0.00%
2024/01/25	12	27.77	105	28.19	28.47	-93	8,213	-1.13%	大賣/
2024/01/24	76	27.02	12	27.37	26.70	64	7,766	0.82%
2024/01/23	71	26.60	45	26.89	26.88	26	7,458	0.35%
2024/01/22	18	27.11	19	27.34	27.26	-1	7,241	-0.01%
2024/01/19	3	27.01	95	26.93	27.03	-92	7,130	-1.29%
2024/01/18	111	26.02	54	26.15	25.77	57	6,965	0.82%	大買/
2024/01/17	51	27.00	24	27.16	26.83	27	6,609	0.41%
2024/01/16	28	26.98	6	27.19	27.15	22	6,610	0.33%
2024/01/15	22	26.98	21	27.31	27.39	1	6,564	0.02%
2024/01/12	1	27.12	0	0.00	27.34	1	6,564	0.02%
2024/01/10	0	0.00	25	27.45	27.29	-25	6,574	-0.38%
2024/01/09	10	27.16	20	27.39	27.15	-10	6,526	-0.15%
2024/01/08	20	27.29	0	0.00	27.26	20	6,472	0.31%
2024/01/02	13	29.36	0	0.00	28.66	13	6,172	0.21%
2023/12/29	0	0.00	10	29.31	29.34	-10	5,935	-0.17%
2023/12/28	6	28.70	65	28.71	29.21	-59	5,848	-1.01%
2023/12/27	10	27.76	10	28.05	27.94	0	5,768	0.00%
2023/12/26	10	27.98	0	0.00	27.85	10	5,727	0.17%
2023/12/25	19	28.19	0	0.00	28.17	19	5,747	0.33%
2023/12/22	0	0.00	10	28.38	28.34	-10	5,770	-0.17%
2023/12/21	8	27.35	34	27.93	28.08	-26	5,737	-0.45%
2023/12/20	21	27.81	5	27.97	27.91	16	5,734	0.28%
2023/12/19	13	27.66	21	27.93	27.85	-8	5,757	-0.14%
2023/12/18	4	27.60	4	27.92	27.89	0	5,766	0.00%
2023/12/15	0	0.00	20	28.61	27.87	-20	5,693	-0.35%
2023/12/14	44	28.22	0	0.00	28.03	44	5,581	0.79%
2023/12/13	11	28.71	0	0.00	28.36	11	5,518	0.20%
2023/12/12	10	29.03	36	29.34	29.20	-26	5,478	-0.47%
2023/12/11	26	28.27	0	0.00	28.47	26	5,437	0.48%
2023/12/08	10	29.02	10	29.03	29.18	0	5,300	0.00%
2023/12/07	10	28.72	4	28.90	29.02	6	5,274	0.11%
2023/12/06	19	29.08	0	0.00	29.33	19	5,159	0.37%
2023/12/01	2	30.60	0	0.00	30.45	2	5,036	0.04%
2023/11/30	10	30.97	0	0.00	31.09	10	4,998	0.20%
2023/11/29	0	0.00	22	31.05	30.76	-22	5,170	-0.43%
2023/11/28	2	31.39	0	0.00	31.30	2	5,123	0.04%
2023/11/27	15	31.40	0	0.00	31.32	15	5,141	0.29%
2023/11/23	6	32.11	0	0.00	32.10	6	5,184	0.12%
2023/11/22	38	32.68	10	32.70	32.62	28	5,489	0.51%
2023/11/21	0	0.00	14	33.06	33.22	-14	5,455	-0.26%
2023/11/20	20	32.27	30	32.64	32.67	-10	5,461	-0.18%
2023/11/17	24	32.44	0	0.00	32.26	24	5,412	0.44%
2023/11/07	10	34.13	0	0.00	33.84	10	6,020	0.17%
2023/11/06	10	34.20	2	34.30	34.21	8	6,124	0.13%
2023/11/02	5	33.98	0	33.95	33.67	5	6,176	0.08%
2023/10/26	0	0.00	30	32.05	31.94	-30	6,543	-0.46%
2023/10/25	10	32.20	0	0.00	32.08	10	6,762	0.15%
2023/10/24	0	0.00	11	31.74	31.20	-11	6,771	-0.16%
2023/10/23	11	31.62	0	0.00	31.63	11	6,730	0.16%
2023/10/20	0	0.00	10	32.26	31.83	-10	6,893	-0.15%
2023/10/19	33	33.37	0	0.00	32.47	33	6,842	0.48%
2023/10/18	0	0.00	42	34.44	34.09	-42	6,697	-0.63%
2023/10/17	9	34.20	7	34.20	34.19	2	6,748	0.03%
2023/10/16	0	0.00	0.2	34.31	34.11	-0.2	6,734	0.00%
2023/10/13	0	0.00	0.1	35.27	34.54	-0.1	6,725	0.00%
2023/10/12	10.2	35.41	10	35.70	35.47	0.2	6,759	0.00%
2023/10/06	0	0.00	2	35.00	35.08	-2	6,894	-0.03%
2023/10/04	2	34.39	0	0.00	34.30	2	6,933	0.03%
2023/10/03	10	35.60	0	0.00	35.09	10	6,917	0.14%
2023/10/02	0	0.00	10	36.54	36.20	-10	6,856	-0.15%
2023/09/27	20	36.33	10	36.78	36.10	10	6,879	0.15%
2023/09/19	0	0.00	10	36.69	36.62	-10	6,960	-0.14%
2023/09/15	20	36.62	20	36.88	36.32	0	7,088	0.00%
2023/09/13	0	0.00	0.2	36.82	36.48	-0.2	7,107	0.00%
2023/09/12	0	0.00	0.1	37.15	36.91	-0.1	7,169	0.00%
2023/09/11	0.2	36.87	20	36.83	37.34	-19.8	7,209	-0.27%
2023/09/07	10	37.37	0.2	37.79	37.24	9.8	7,286	0.13%
2023/09/05	20	38.13	0	0.00	38.25	20	7,255	0.28%
2023/09/04	0	0.00	40	38.24	38.47	-40	7,254	-0.55%
2023/09/01	0.1	37.35	10	37.43	37.11	-9.9	7,176	-0.14%
2023/08/31	10	37.04	0	0.00	36.68	10	7,201	0.14%
2023/08/30	25	37.51	0	0.00	37.10	25	7,224	0.35%
2023/08/29	20	37.45	20	37.69	37.75	0	7,148	0.00%
2023/08/28	30.1	38.14	35	39.17	36.99	-4.9	7,158	-0.07%
2023/08/25	10	35.97	10	36.18	35.92	0	6,913	0.00%
2023/08/24	20	35.64	30	36.01	36.29	-10	7,005	-0.14%
2023/08/23	10	35.81	10	35.98	35.85	0	7,032	0.00%
2023/08/22	30	35.76	20	35.97	35.47	10	7,142	0.14%
2023/08/21	30	36.17	20	36.46	36.16	10	7,163	0.14%
2023/08/18	0	0.00	10	37.53	36.91	-10	7,181	-0.14%
2023/08/16	10	37.39	15	37.26	37.31	-5	7,242	-0.07%
2023/08/14	20	37.50	0	0.00	37.20	20	7,371	0.27%
2023/08/11	25	39.48	0.4	39.80	39.08	24.6	7,174	0.34%
2023/08/10	0	0.00	6	39.51	39.85	-6	7,123	-0.08%
2023/08/09	10	40.14	10	40.45	40.35	0	7,074	0.00%
2023/08/08	10	40.01	12	40.27	40.53	-2	7,120	-0.03%
2023/08/04	10	40.90	16	41.28	41.43	-6	7,140	-0.08%
2023/08/02	5	39.90	0	0.00	39.84	5	7,131	0.07%
2023/08/01	5	40.68	0	0.00	40.74	5	7,169	0.07%
2023/07/31	20	41.38	30	41.77	41.00	-10	7,135	-0.14%
2023/07/28	11.2	38.31	76	39.82	40.53	-64.8	6,918	-0.94%
2023/07/27	0	0.00	25	39.02	38.93	-25	6,724	-0.37%
2023/07/25	0	0.00	91	37.97	38.40	-91	6,750	-1.35%
2023/07/21	10	36.01	18	36.50	36.47	-8	6,528	-0.12%
2023/07/20	10.2	36.46	12	36.75	36.58	-1.8	6,598	-0.03%
2023/07/17	15	36.42	0	0.00	36.31	15	6,695	0.22%
2023/07/13	10	36.30	48	36.91	37.27	-38	6,642	-0.57%
2023/07/11	0	0.00	23.4	36.09	35.91	-23.4	6,644	-0.35%
2023/07/10	2	35.89	2	36.08	35.41	0	6,653	0.00%
2023/07/07	3.4	35.01	23	35.29	35.28	-19.6	6,725	-0.29%
2023/07/06	0	0.00	10	36.11	35.30	-10	6,756	-0.15%
2023/07/05	30	36.07	10.1	35.98	35.89	19.9	6,783	0.29%
2023/07/03	0	0.00	53	36.31	36.42	-53	6,947	-0.76%
2023/06/30	0	0.00	42	35.24	35.55	-42	7,029	-0.60%
2023/06/29	10	35.27	0	0.00	34.90	10	7,040	0.14%
2023/06/28	0.1	35.20	0	0.00	35.25	0.1	7,111	0.00%
2023/06/27	0	0.00	30.1	34.87	35.00	-30.1	7,114	-0.42%
2023/06/26	39	35.17	0	0.00	34.83	39	7,128	0.55%
2023/06/21	6	36.18	6	36.60	36.32	0	6,998	0.00%
2023/06/20	1	36.99	10	36.67	36.51	-9	7,013	-0.13%
2023/06/19	49	37.23	0	37.40	36.82	49	7,080	0.69%
2023/06/16	0	0.00	37	37.57	37.73	-37	7,052	-0.52%
2023/06/15	30	36.40	29	36.66	36.96	1	7,070	0.01%
2023/06/14	10	36.41	79	36.31	36.25	-69	7,118	-0.97%
2023/06/13	10.1	35.10	0	0.00	35.40	10.1	7,002	0.14%
2023/06/12	20	35.02	31	35.50	35.56	-11	7,005	-0.16%
2023/06/09	5	35.12	10	35.30	35.17	-5	7,071	-0.07%
2023/06/08	0	0.00	30.1	34.63	34.91	-30.1	7,113	-0.42%
2023/06/07	32	34.61	20	35.02	34.62	12	7,182	0.17%
2023/06/06	20.1	35.06	50	35.45	35.23	-29.9	7,216	-0.41%
2023/06/05	10	34.75	10.1	35.09	34.78	-0.1	7,281	0.00%
2023/06/02	0	0.00	35	34.80	34.94	-35	7,307	-0.48%
2023/06/01	31.1	34.25	50	34.49	34.32	-18.9	7,391	-0.26%
2023/05/31	52	34.19	0	0.00	33.55	52	7,412	0.70%
2023/05/30	10	34.73	0	34.79	34.13	10	7,343	0.14%
2023/05/29	54	35.28	2	35.70	35.01	52	7,435	0.70%
2023/05/26	11	35.34	0	0.00	35.41	11	7,531	0.15%
2023/05/25	20	35.62	0.1	36.40	35.43	19.9	7,532	0.26%
2023/05/24	42	36.66	0	0.00	36.61	42	7,390	0.57%
2023/05/23	32	37.93	0	0.00	37.52	32	7,318	0.44%
2023/05/22	13.1	37.90	13	38.24	38.26	0.1	7,335	0.00%
2023/05/19	38	37.40	30	37.71	37.57	8	7,402	0.11%
2023/05/18	18	37.95	43	38.33	38.02	-25	7,332	-0.34%
2023/05/17	27	38.23	10.1	38.54	37.99	16.9	7,314	0.23%
2023/05/16	10	38.61	30	38.98	38.68	-20	7,341	-0.27%
2023/05/15	25	37.60	10.1	38.00	38.32	14.9	7,381	0.20%
2023/05/12	45	38.45	0.3	38.35	38.10	44.7	7,364	0.61%
2023/05/11	0	0.00	1	39.06	38.75	-1	7,363	-0.01%
2023/05/10	43	39.15	1	38.81	38.82	42	7,403	0.57%
2023/05/09	1	40.29	39	40.42	40.57	-38	7,342	-0.52%
2023/05/08	10.3	39.21	54	39.65	39.82	-43.7	7,378	-0.59%
2023/05/05	20	38.98	0	0.00	39.07	20	7,420	0.27%
2023/05/04	10	38.32	50	38.69	39.00	-40	7,515	-0.53%
2023/05/03	20	38.19	0	0.00	38.01	20	7,630	0.26%
2023/05/02	20.1	38.74	20	38.98	38.82	0.1	7,741	0.00%
2023/04/28	11	38.85	46	38.88	38.74	-35	7,903	-0.44%
2023/04/27	0	0.00	20	37.70	37.89	-20	7,926	-0.25%
2023/04/26	20	37.27	32	37.52	37.70	-12	8,196	-0.15%
2023/04/25	21	37.40	35	37.55	37.19	-14	8,292	-0.17%
2023/04/24	94	37.93	20	37.85	37.60	74	8,215	0.90%
2023/04/21	20	38.91	30	39.07	38.68	-10	8,144	-0.12%
2023/04/20	50	39.50	0	0.00	39.07	50	8,185	0.61%
2023/04/19	10	40.10	0	40.35	40.10	10	8,238	0.12%
2023/04/18	12	40.25	48.2	40.35	40.33	-36.2	8,320	-0.43%
2023/04/17	0	0.00	71	39.17	39.66	-71	8,426	-0.84%
2023/04/14	20	38.49	20	38.94	38.36	0	8,393	0.00%
2023/04/13	3	37.96	20	38.33	38.25	-17	8,462	-0.20%
2023/04/12	30	38.45	0	0.00	38.22	30	8,482	0.35%
2023/04/11	30	39.03	0.3	39.34	38.68	29.7	8,455	0.35%
2023/04/10	24.5	38.55	20	38.92	39.06	4.5	8,500	0.05%
2023/04/07	5	39.06	26	39.33	39.00	-21	8,592	-0.24%
2023/04/06	31	39.13	0	39.10	38.55	31	8,497	0.36%
2023/03/31	10	39.40	35	39.72	39.33	-25	8,441	-0.30%
2023/03/30	161	38.56	178	38.83	38.69	-17	8,399	-0.20%	大買/大賣/
2023/03/29	70	38.65	70	38.53	38.39	0	8,356	0.00%
2023/03/28	50	38.10	97	38.22	38.17	-47	8,437	-0.56%
2023/03/27	31	37.80	20	38.01	38.00	11	8,508	0.13%
2023/03/24	102	38.57	62	38.60	38.57	40	8,498	0.47%	大買/
2023/03/23	52	38.25	60	38.60	38.71	-8	8,549	-0.09%
2023/03/22	10	38.61	30	38.84	38.37	-20	8,580	-0.23%
2023/03/21	0	0.00	40	38.04	38.20	-40	8,521	-0.47%
2023/03/20	64	37.63	11	37.83	37.29	53	8,541	0.62%
2023/03/17	36	38.26	55	38.55	38.26	-19	8,573	-0.22%
2023/03/16	30	37.84	47	38.10	37.97	-17	8,587	-0.20%
2023/03/15	10	38.62	10	38.87	38.22	0	8,671	0.00%
2023/03/14	18	38.06	0	0.00	38.00	18	8,867	0.20%
2023/03/13	20	38.06	35	38.70	38.59	-15	8,926	-0.17%
2023/03/10	42	38.34	20	38.61	38.36	22	8,891	0.25%
2023/03/09	85	39.29	53.3	39.12	39.06	31.7	8,993	0.35%
2023/03/08	55	39.63	1	39.37	39.38	54	8,932	0.60%
2023/03/07	1	40.50	26	41.24	40.77	-25	9,136	-0.27%
2023/03/06	41.1	40.90	15	40.92	40.95	26.1	9,270	0.28%
2023/03/03	22	41.55	12.1	41.82	41.37	9.9	9,193	0.11%
2023/03/02	10	41.35	0	0.00	41.43	10	9,272	0.11%
2023/03/01	0.2	40.62	48	41.39	41.64	-47.8	9,334	-0.51%
2023/02/24	48	40.93	0.2	40.50	40.46	47.8	9,329	0.51%
2023/02/23	44	41.51	34	41.87	41.37	10	9,338	0.11%
2023/02/22	30	41.88	30.1	42.21	41.87	-0.1	9,296	0.00%
2023/02/21	0.3	42.30	14	42.22	42.10	-13.7	9,386	-0.15%
2023/02/20	24	40.32	32.7	41.04	41.53	-8.7	9,407	-0.09%
2023/02/17	42	41.47	20.4	41.91	41.55	21.6	9,518	0.23%
2023/02/16	1	42.69	60	42.81	42.92	-59	9,745	-0.61%
2023/02/15	20	42.31	0	0.00	41.89	20	9,848	0.20%
2023/02/14	20	42.38	0	0.00	42.15	20	9,873	0.20%
2023/02/13	10	41.80	50	42.23	42.64	-40	9,995	-0.40%
2023/02/10	20	41.62	0.4	41.76	41.40	19.6	9,997	0.20%
2023/02/09	0	0.00	45	42.13	42.13	-45	10,160	-0.44%
2023/02/08	70	41.48	25	41.14	41.14	45	10,367	0.43%
2023/02/07	0	0.00	22	41.63	41.33	-22	10,427	-0.21%
2023/02/06	22	40.80	0	0.00	40.63	22	10,501	0.21%
2023/02/03	30	42.60	0	0.00	41.92	30	10,493	0.29%
2023/02/02	30	43.40	20	43.69	43.60	10	10,582	0.09%
2023/02/01	20	43.56	10	43.70	43.62	10	10,571	0.09%
2023/01/31	70	44.64	20	44.82	44.14	50	10,542	0.47%
2023/01/30	50.4	45.74	0	45.55	45.14	50.3	10,433	0.48%
2023/01/17	40.1	44.45	0.1	44.75	44.05	40	10,411	0.38%
2023/01/16	0	0.00	30	44.32	45.30	-30	10,696	-0.28%
2023/01/13	0	0.00	30	42.67	42.85	-30	10,474	-0.29%
2023/01/12	20	42.14	0	0.00	41.85	20	10,442	0.19%
2023/01/11	30	41.84	38	42.28	42.30	-8	10,483	-0.08%
2023/01/10	10	41.66	12	41.96	41.80	-2	10,470	-0.02%
2023/01/09	30	41.45	10	41.84	41.72	20	10,445	0.19%
2023/01/06	30	41.15	20	41.31	41.20	10	10,468	0.10%
2023/01/05	20	40.38	50	40.31	40.70	-30	10,417	-0.29%
2023/01/04	30	38.73	20	39.08	38.65	10	10,314	0.10%
2023/01/03	20	38.15	20	38.60	38.65	0	10,426	0.00%
2022/12/30	0	0.00	21	39.26	39.15	-21	10,318	-0.20%
2022/12/29	20	38.34	10	38.48	38.44	10	10,275	0.10%
2022/12/28	20	38.95	10	39.26	39.25	10	10,364	0.10%
2022/12/27	20	39.34	30	39.82	39.21	-10	10,290	-0.10%
2022/12/26	10	38.53	10	38.81	38.59	0	10,222	0.00%
2022/12/23	10	38.02	10	38.59	38.44	0	10,249	0.00%
2022/12/22	30	38.93	20	39.21	38.83	10	10,255	0.10%
2022/12/21	0	0.00	10	38.42	38.11	-10	10,217	-0.10%
2022/12/20	25	38.75	4	38.10	37.61	21	10,249	0.20%
2022/12/19	10	40.61	10	40.90	39.85	0	10,149	0.00%
2022/12/16	0	0.00	31	40.10	40.12	-31	10,078	-0.31%
2022/12/15	21	39.91	10	39.96	39.96	11	10,051	0.11%
2022/12/14	40	39.82	30	39.94	40.25	10	10,037	0.10%
2022/12/13	30	39.57	11	39.86	39.59	19	9,973	0.19%
2022/12/12	20	40.09	0	0.00	39.86	20	9,960	0.20%
2022/12/09	20	39.52	30	39.87	40.06	-10	9,979	-0.10%
2022/12/08	20	39.46	10	39.82	39.65	10	9,883	0.10%
2022/12/07	0	0.00	24	40.18	40.33	-24	9,849	-0.24%
2022/12/06	20	39.43	71	39.37	39.44	-51	9,859	-0.52%
2022/12/05	30	38.34	22	38.78	38.53	8	9,673	0.08%
2022/12/02	10	37.61	0	0.00	37.09	10	9,495	0.11%
2022/12/01	50	38.02	82	38.27	37.99	-32	9,482	-0.34%
2022/11/30	10	36.59	22	36.97	36.79	-12	9,317	-0.13%
2022/11/29	0	0.00	62	35.95	36.52	-62	9,394	-0.66%
2022/11/28	20	33.12	20	33.64	33.48	0	9,180	0.00%
2022/11/25	10	34.30	10	34.78	34.97	0	9,027	0.00%
2022/11/24	22	34.94	0	0.00	34.44	22	9,122	0.24%
2022/11/23	24	35.17	10	35.58	35.19	14	9,076	0.15%
2022/11/22	20	34.89	96	34.92	35.30	-76	9,147	-0.83%
2022/11/21	90	34.21	14	34.49	34.47	76	9,042	0.84%
2022/11/18	0	0.00	40	35.96	35.79	-40	8,977	-0.45%
2022/11/17	64	35.40	0	0.00	35.14	64	8,973	0.71%
2022/11/16	1	36.26	1	36.67	36.41	0	9,017	0.00%
2022/11/15	34	35.56	34	36.00	36.69	0	9,054	0.00%
2022/11/14	80	36.56	40	36.64	35.86	40	8,904	0.45%
2022/11/11	30	34.66	60	35.31	35.07	-30	8,787	-0.34%
2022/11/10	50	33.34	10.5	33.69	33.24	39.5	8,741	0.45%
2022/11/09	0	0.00	0.3	34.22	33.89	-0.3	8,711	0.00%
2022/11/08	31	35.17	0	0.00	34.67	31	8,608	0.36%
2022/11/07	20	34.76	20	35.17	35.63	0	8,586	0.00%
2022/11/04	3	35.29	70	34.18	35.42	-67	8,493	-0.79%
2022/11/03	26	33.08	0	0.00	32.77	26	8,377	0.31%
2022/11/02	0	0.00	66	32.95	33.87	-66	8,320	-0.79%
2022/11/01	24	31.75	34	31.90	31.81	-10	8,224	-0.12%
2022/10/31	28	30.97	5	31.18	30.82	23	8,129	0.28%
2022/10/28	36.9	32.37	12	32.33	31.51	24.9	7,904	0.31%
2022/10/27	40	34.09	26	33.48	32.77	14	8,079	0.17%
2022/10/26	35	34.40	24	34.74	34.16	11	8,243	0.13%
2022/10/25	30	34.14	10	34.85	34.25	20	8,313	0.24%
2022/10/24	38	35.61	13	35.04	34.46	25	8,379	0.30%
2022/10/21	20	37.31	0	0.00	37.16	20	8,043	0.25%
2022/10/20	57	37.38	38	37.96	37.73	19	8,078	0.24%
2022/10/19	25	38.69	0	0.00	37.95	25	8,017	0.31%
2022/10/18	30	39.66	10	40.00	39.21	20	7,963	0.25%
2022/10/17	20	39.03	20	39.34	39.21	0	7,980	0.00%
2022/10/14	0	0.00	40	39.08	39.96	-40	7,984	-0.50%
2022/10/13	10	37.73	23	38.01	37.93	-13	7,908	-0.16%
2022/10/12	42	37.47	0	0.00	37.23	42	7,974	0.53%
2022/10/11	31	38.56	0	0.00	38.31	31	8,042	0.39%
2022/10/07	11	42.17	1	42.45	41.86	10	7,931	0.13%
2022/10/06	24	42.81	10	43.18	43.00	14	8,020	0.17%
2022/10/05	10	42.80	44	42.37	42.80	-34	8,085	-0.42%
2022/10/04	0	0.00	10	39.99	40.33	-10	8,038	-0.12%
2022/10/03	10	39.48	0	0.00	38.83	10	8,184	0.12%
2022/09/30	11	40.29	11	40.61	40.36	0	8,153	0.00%
2022/09/28	0	0.00	20	41.08	40.69	-20	8,274	-0.24%
2022/09/27	10	40.18	10	40.49	40.86	0	8,349	0.00%
2022/09/26	0	0.00	42	40.73	40.81	-42	8,346	-0.50%
2022/09/23	10	39.83	37	39.98	40.40	-27	8,377	-0.32%
2022/09/22	4	39.88	10	40.05	39.75	-6	8,519	-0.07%
2022/09/21	46	40.65	10	40.75	40.75	36	8,590	0.42%
2022/09/20	24	41.25	30	41.53	41.31	-6	8,620	-0.07%
2022/09/19	26	40.85	10	41.54	41.24	16	8,766	0.18%
2022/09/16	19	41.72	0	0.00	41.31	19	8,819	0.22%
2022/09/15	12	42.55	26	42.95	42.50	-14	8,797	-0.16%
2022/09/14	24	42.51	0	0.00	42.31	24	8,852	0.27%
2022/09/13	0	0.00	40	43.15	43.69	-40	8,880	-0.45%
2022/09/12	20	42.14	17	42.24	41.86	3	8,929	0.03%
2022/09/08	20	41.48	24	41.56	41.58	-4	9,024	-0.04%
2022/09/07	5	41.12	20	41.23	41.25	-15	9,176	-0.16%
2022/09/06	10	41.11	27	41.32	41.27	-17	9,563	-0.18%
2022/09/05	36	40.49	20	40.84	40.80	16	9,657	0.17%
2022/09/02	20	41.96	0	0.00	41.43	20	9,644	0.21%
2022/09/01	10	42.52	10	42.78	42.54	0	9,700	0.00%
2022/08/31	10	42.56	34	42.81	43.48	-24	9,844	-0.24%
2022/08/30	21	41.84	10	41.94	41.79	11	9,913	0.11%
2022/08/29	20	42.52	10	42.97	42.32	10	10,018	0.10%
2022/08/26	10	43.19	40	43.43	43.13	-30	10,037	-0.30%
2022/08/25	30	42.39	10	42.50	42.36	20	10,039	0.20%
2022/08/24	0	0.00	10	42.80	42.67	-10	9,988	-0.10%
2022/08/23	30	43.00	10	43.30	42.91	20	10,090	0.20%
2022/08/22	0	0.00	20	43.61	43.65	-20	9,992	-0.20%
2022/08/19	0	0.00	10	43.30	43.17	-10	9,941	-0.10%
2022/08/18	30	43.35	0	0.00	42.95	30	10,076	0.30%
2022/08/17	50	43.15	74	43.68	43.81	-24	9,954	-0.24%
2022/08/16	10	43.40	10	43.95	43.29	0	9,934	0.00%
2022/08/15	74	43.88	78	43.68	43.46	-4	10,058	-0.04%
2022/08/12	20	43.04	16	43.39	43.38	4	10,148	0.04%
2022/08/11	0	0.00	41	42.48	42.93	-41	10,122	-0.41%
2022/08/10	37	41.99	0	0.00	41.33	37	10,204	0.36%
2022/08/09	0	0.00	10	43.00	42.80	-10	10,146	-0.10%
2022/08/08	10	42.70	20	43.05	42.55	-10	10,240	-0.10%
2022/08/05	4	42.38	10	42.46	42.04	-6	10,317	-0.06%
2022/08/04	20	41.81	12	42.09	41.90	8	10,439	0.08%
2022/08/03	20	42.50	20	42.41	41.91	0	10,577	0.00%
2022/08/02	20	42.36	0	0.00	42.37	20	10,517	0.19%
2022/08/01	26	43.19	20	43.59	44.00	6	10,303	0.06%
2022/07/29	40	44.65	10	45.28	43.83	30	10,447	0.29%
2022/07/28	30	45.29	38	45.79	45.29	-8	10,309	-0.08%
2022/07/27	28	45.31	0	0.00	45.01	28	10,256	0.27%
2022/07/26	20	45.52	34	45.88	45.97	-14	10,223	-0.14%
2022/07/25	24	45.05	10	45.28	45.16	14	10,445	0.13%
2022/07/22	20	45.74	20	46.22	45.45	0	10,705	0.00%
2022/07/21	70	45.91	50	45.60	45.58	20	10,810	0.18%
2022/07/20	100	46.43	112	46.18	46.08	-12	11,121	-0.11%	大賣/
2022/07/19	42	46.19	2.9	46.25	45.45	39.1	11,309	0.35%
2022/07/18	24	45.57	24	46.25	46.76	0	11,365	0.00%
2022/07/15	20.9	47.40	20	47.50	46.98	0.9	11,340	0.01%
2022/07/14	30	46.49	30	46.96	46.95	0	11,472	0.00%
2022/07/13	20	46.96	20	47.31	47.25	0	11,536	0.00%
2022/07/12	50	47.36	61	47.39	47.28	-11	11,620	-0.09%
2022/07/11	41	48.27	0	0.00	47.31	41	11,625	0.35%
2022/07/08	10	49.77	10	50.20	49.54	0	11,554	0.00%
2022/07/07	0	0.00	11	49.55	49.55	-11	11,599	-0.09%
2022/07/06	10	49.90	0	0.00	49.19	10	11,626	0.09%
2022/07/05	25	50.90	25	50.51	50.45	0	11,682	0.00%
2022/07/04	10	49.95	0	0.00	50.80	10	11,661	0.09%
2022/07/01	1	50.70	0	0.00	50.25	1	11,710	0.01%
2022/06/30	19	49.28	24	49.99	51.55	-5	11,689	-0.04%
2022/06/29	1	49.60	6	49.99	49.35	-5	11,736	-0.04%
2022/06/28	17	49.19	12	49.40	49.54	5	11,748	0.04%
2022/06/27	0	0.00	34	49.32	49.06	-34	11,788	-0.29%
2022/06/24	0	0.00	46.1	47.61	47.82	-46.1	11,694	-0.39%
2022/06/23	21	45.96	30	46.28	46.40	-9	11,801	-0.08%
2022/06/22	20	46.43	11	46.80	46.29	9	11,874	0.08%
2022/06/21	35	46.58	35	46.98	46.56	0	11,841	0.00%
2022/06/20	45	46.30	45	46.69	46.58	0	11,864	0.00%
2022/06/17	35	44.57	55	45.32	45.91	-20	11,730	-0.17%
2022/06/16	46	45.53	0	0.00	45.01	46	11,706	0.39%
2022/06/15	0	0.00	55	44.75	46.21	-55	11,691	-0.47%
2022/06/14	0.1	42.10	0	0.00	42.29	0.1	11,647	0.00%
2022/06/13	27	43.09	16	43.36	42.70	11	11,914	0.09%
2022/06/10	22	42.64	20.3	43.32	43.97	1.7	12,111	0.01%
2022/06/09	28	43.62	28	43.99	43.29	0	12,080	0.00%
2022/06/08	72	43.08	67.6	43.46	42.81	4.4	12,067	0.04%
2022/06/07	20	42.69	38	42.78	42.70	-18	11,936	-0.15%
2022/06/06	34	40.49	58	41.10	41.55	-24	11,854	-0.20%
2022/06/02	2	40.10	2	40.75	40.71	0	11,793	0.00%
2022/06/01	20	40.81	2	40.80	40.70	18	11,832	0.15%
2022/05/31	20	40.10	38	40.47	41.04	-18	11,845	-0.15%
2022/05/30	24	39.77	10	40.18	39.70	14	11,717	0.12%
2022/05/27	0	0.00	6	40.08	39.25	-6	11,633	-0.05%
2022/05/26	12	38.21	24	39.04	38.73	-12	11,550	-0.10%
2022/05/25	12	38.86	0	0.00	38.62	12	11,391	0.11%
2022/05/24	2	39.58	1	39.15	39.15	1	11,355	0.01%
2022/05/23	8	40.07	14	40.51	40.06	-6	11,264	-0.05%
2022/05/20	0	0.00	6	40.78	40.94	-6	11,179	-0.05%
2022/05/19	6	38.58	0	0.00	38.77	6	11,043	0.05%
2022/05/18	4	38.74	0	0.00	39.20	4	11,019	0.04%
2022/05/17	0	0.00	10	39.54	39.76	-10	10,859	-0.09%
2022/05/16	10	39.06	0	0.00	38.78	10	10,792	0.09%
2022/05/13	0.5	39.60	8	39.58	39.15	-7.5	10,684	-0.07%
2022/05/12	36	38.76	28	38.93	38.66	8	10,600	0.08%
2022/05/11	0	0.00	58	38.48	39.67	-58	10,514	-0.55%
2022/05/10	20	37.64	33	37.89	37.90	-13	10,363	-0.13%
2022/05/09	22	37.57	5	37.21	36.83	17	10,201	0.17%
2022/05/06	71	39.07	0	0.00	38.27	71	10,254	0.69%
2022/05/05	12	40.51	32	40.81	40.78	-20	10,051	-0.20%
2022/05/04	26	40.42	2	40.08	40.02	24	10,010	0.24%
2022/05/03	22.4	40.12	22	40.35	40.65	0.4	10,049	0.00%
2022/04/29	0.1	40.52	30	40.91	40.65	-29.9	10,019	-0.30%
2022/04/28	0	0.00	5	39.20	39.24	-5	9,814	-0.05%
2022/04/27	6	37.87	8	38.28	38.75	-2	9,646	-0.02%
2022/04/26	66	37.43	57	38.03	38.30	9	9,489	0.09%
2022/04/25	10	39.20	18	39.54	39.22	-8	9,238	-0.09%
2022/04/22	4	39.71	14	40.77	40.69	-10	9,042	-0.11%
2022/04/21	59	41.06	25	41.21	40.80	34	8,983	0.38%
2022/04/20	26	41.45	24	41.88	41.58	2	8,887	0.02%
2022/04/18	26	42.44	0	0.00	42.31	26	8,558	0.30%
2022/04/15	10	43.00	20	43.65	43.80	-10	8,451	-0.12%
2022/04/14	20	43.35	24	43.55	43.75	-4	8,393	-0.05%
2022/04/13	35	42.70	55	42.92	42.96	-20	8,408	-0.24%
2022/04/12	4	41.05	16	41.63	42.43	-12	8,337	-0.14%
2022/04/11	50	41.54	10	41.12	41.03	40	8,388	0.48%
2022/04/08	22	42.66	42	43.05	43.20	-20	8,247	-0.24%
2022/04/07	42	42.75	36	43.09	42.40	6	8,197	0.07%
2022/04/06	30	42.61	30	42.93	43.11	0	8,190	0.00%
2022/04/01	0	0.00	50	42.59	43.35	-50	8,102	-0.62%
2022/03/31	12	41.65	13	41.91	41.65	-1	7,887	-0.01%
2022/03/30	34	40.31	45	40.92	41.61	-11	7,831	-0.14%
2022/03/29	2	40.06	0	0.00	40.06	2	7,733	0.03%
2022/03/28	18	39.44	18	40.04	40.01	0	7,719	0.00%
2022/03/25	32	41.52	12	41.40	40.75	20	7,635	0.26%
2022/03/24	35	41.53	35	41.90	41.82	0	7,577	0.00%
2022/03/23	47	41.84	47	42.16	42.25	0	7,557	0.00%
2022/03/22	10	41.56	12	41.86	41.74	-2	7,478	-0.03%
2022/03/18	40	40.45	30	40.71	40.88	10	7,461	0.13%
2022/03/17	22	41.43	74	41.94	41.51	-52	7,428	-0.70%
2022/03/16	57	35.97	29	36.52	38.20	28	7,139	0.39%
2022/03/15	56	37.91	32	38.26	37.10	24	6,967	0.34%
2022/03/14	1	41.43	1	41.61	40.35	0	6,714	0.00%
2022/03/11	30	40.96	4.1	40.89	40.24	25.9	6,622	0.39%
2022/03/10	0.1	42.15	19	43.02	42.61	-18.9	6,496	-0.29%
2022/03/09	46	42.10	21	42.39	40.56	25	6,428	0.39%
2022/03/08	1	42.22	0.2	43.00	42.43	0.8	6,290	0.01%
2022/03/04	2	46.56	0	0.00	46.22	2	6,104	0.03%
2022/03/03	2	48.20	0	0.00	47.90	2	6,038	0.03%
2022/03/02	10	48.68	0	0.00	48.56	10	5,998	0.17%
2022/03/01	0	0.00	0.1	49.40	48.90	-0.1	6,031	0.00%
2022/02/25	0	0.00	12	48.77	48.08	-12	6,017	-0.20%
2022/02/24	2	47.65	0	0.00	47.48	2	5,971	0.03%
2022/02/23	3	49.15	10	49.13	49.08	-7	5,934	-0.12%
2022/02/22	31	48.91	0	0.00	48.65	31	5,935	0.52%
2022/02/21	11	50.40	0	0.00	50.40	11	5,905	0.19%
2022/02/18	0	0.00	5	51.10	51.00	-5	5,861	-0.09%
2022/02/17	10	50.75	12	51.27	50.80	-2	5,879	-0.03%
2022/02/16	0	0.00	15	50.70	50.60	-15	5,850	-0.26%
2022/02/15	12	49.62	10	50.07	49.67	2	5,837	0.03%
2022/02/14	26	49.90	5	50.20	49.84	21	5,904	0.36%
2022/02/11	10	51.30	56	51.43	51.10	-46	5,993	-0.77%
2022/02/10	30	50.38	10	50.65	50.25	20	5,951	0.34%
2022/02/09	10	50.00	35	50.29	51.00	-25	5,948	-0.42%
2022/02/08	27	49.16	0	0.00	48.83	27	5,897	0.46%
2022/01/25	15	52.07	0	0.00	51.40	15	5,837	0.26%
2022/01/24	0	0.00	10	53.13	53.00	-10	5,849	-0.17%
2022/01/21	25	53.21	15	53.75	52.95	10	5,860	0.17%
2022/01/20	10	52.80	46	53.02	53.55	-36	5,811	-0.62%
2022/01/19	20	51.68	20	52.08	51.45	0	5,768	0.00%
2022/01/18	10	51.50	32	51.72	51.65	-22	5,778	-0.38%
2022/01/14	13	51.04	0	0.00	51.00	13	5,782	0.22%
2022/01/13	43	52.99	20	53.93	52.40	23	5,709	0.40%
2022/01/12	10	52.90	20	53.18	53.05	-10	5,706	-0.18%
2022/01/11	20	52.73	10.1	52.95	52.40	9.9	5,725	0.17%
2022/01/10	20	52.40	20	52.90	53.05	0	5,821	0.00%
2022/01/07	10	52.55	20	53.00	53.10	-10	5,827	-0.17%
2022/01/06	21	52.93	0	0.00	52.65	21	5,830	0.36%
2022/01/05	25	54.26	25	54.84	54.00	0	5,794	0.00%
2022/01/04	15	54.47	15	55.32	54.10	0	5,830	0.00%
2022/01/03	10	54.20	0	0.00	54.45	10	5,869	0.17%
2021/12/30	10	55.00	15	55.12	54.95	-5	5,892	-0.08%
2021/12/29	35	55.84	10	56.90	54.40	25	5,864	0.43%
2021/12/28	18	56.33	18	56.75	56.40	0	5,762	0.00%
2021/12/27	10	56.20	0	0.00	55.90	10	5,752	0.17%
2021/12/24	30	56.27	40	56.81	56.40	-10	5,779	-0.17%
2021/12/23	20	55.90	0	0.00	55.65	20	5,737	0.35%
2021/12/21	11	55.53	30	55.95	56.05	-19	5,805	-0.33%
2021/12/20	41	56.17	20	56.65	56.35	21	5,825	0.36%
2021/12/17	30	57.93	10	58.55	56.95	20	5,809	0.34%
2021/12/16	11	58.00	0	0.00	58.05	11	5,827	0.19%
2021/12/15	31	58.93	10	59.60	58.35	21	5,869	0.36%
2021/12/14	20	59.63	20	59.90	59.85	0	5,866	0.00%
2021/12/13	20.1	61.57	20	62.13	60.70	0.1	5,863	0.00%
2021/12/10	10	59.40	0	0.00	59.80	10	5,842	0.17%
2021/12/09	0.3	60.10	24	58.69	60.70	-23.7	5,848	-0.41%
2021/12/08	30	55.82	30	56.23	57.20	0	5,715	0.00%
2021/12/07	0	0.00	1	55.95	56.15	-1	5,746	-0.02%
2021/12/06	1	55.95	41	54.90	55.65	-40	5,754	-0.70%
2021/12/03	10	53.30	20	53.93	53.90	-10	5,797	-0.17%
2021/12/02	10	52.50	20	53.15	53.40	-10	5,856	-0.17%
2021/12/01	0	0.00	20	52.95	52.75	-20	5,959	-0.34%
2021/11/30	20	53.35	10	53.90	52.75	10	6,068	0.16%
2021/11/26	15	53.90	5	54.40	53.50	10	6,389	0.16%
2021/11/25	20	55.08	10	55.65	54.60	10	6,531	0.15%
2021/11/24	0	0.00	10	55.10	55.20	-10	6,692	-0.15%
2021/11/23	10	55.20	20	55.63	55.05	-10	6,756	-0.15%
2021/11/22	0	0.00	20	55.10	54.90	-20	6,843	-0.29%
2021/11/19	0	0.00	0.2	54.30	53.75	-0.2	6,866	0.00%
2021/11/18	1	53.55	0	0.00	53.75	1	6,955	0.01%
2021/11/17	10	54.60	10	54.95	54.65	0	6,988	0.00%
2021/11/16	10	54.53	10	55.20	54.50	0	7,200	0.00%
2021/11/12	11	55.05	10	55.70	54.55	1	7,347	0.01%
2021/11/11	0	0.00	31	54.00	54.60	-31	7,388	-0.42%
2021/11/10	23	52.73	0	0.00	52.20	23	7,358	0.31%
2021/11/09	23	54.70	0	0.00	53.90	23	7,288	0.32%
2021/11/08	20	54.58	10	55.10	54.95	10	7,302	0.14%
2021/11/05	0	0.00	10	55.80	55.25	-10	7,441	-0.13%
2021/11/04	11	54.71	20	54.73	54.95	-9	7,508	-0.12%
2021/11/03	1	53.85	0	0.00	53.65	1	7,607	0.01%
2021/11/02	21	55.56	0	0.00	53.50	21	7,667	0.27%
2021/11/01	20	55.70	20	56.10	56.25	0	7,611	0.00%
2021/10/29	21	56.35	10.1	56.55	56.65	11	7,619	0.14%
2021/10/28	20	56.28	10	56.90	56.45	10	7,641	0.13%
2021/10/27	33	57.11	10	57.60	56.55	23	7,827	0.29%
2021/10/26	30	58.90	30	59.30	58.60	0	7,932	0.00%
2021/10/25	20	58.50	10.3	58.92	58.50	9.7	7,963	0.12%
2021/10/22	11	58.24	31	58.76	59.55	-20	8,144	-0.25%
2021/10/21	10	57.30	20	57.60	57.55	-10	8,169	-0.12%
2021/10/20	20	56.88	0	0.00	56.40	20	8,402	0.24%
2021/10/19	0	0.00	30	56.65	56.80	-30	8,415	-0.36%
2021/10/18	30	56.30	0	0.00	55.20	30	8,406	0.36%
2021/10/15	10	57.35	10	58.15	58.00	0	8,394	0.00%
2021/10/14	30	58.28	0.2	58.30	57.70	29.8	8,376	0.36%
2021/10/13	10	57.15	30	57.82	58.70	-20	8,414	-0.24%
2021/10/12	40.7	57.23	31	57.41	57.30	9.7	8,361	0.12%
2021/10/08	10	56.15	30	55.53	56.50	-20	8,340	-0.24%
2021/10/07	10	53.05	31	53.04	53.40	-21	8,204	-0.26%
2021/10/06	11.5	51.10	0	0.00	51.00	11.5	8,177	0.14%
2021/10/05	1	50.50	0	0.00	50.95	1	8,210	0.01%
2021/10/04	10	51.30	10	51.93	51.75	0	8,323	0.00%
2021/10/01	10	52.85	0	0.00	51.50	10	8,398	0.12%
2021/09/30	32	53.81	22	54.25	53.95	10	8,414	0.12%
2021/09/29	0.5	53.25	0	0.00	53.90	0.5	8,400	0.01%
2021/09/28	30	53.42	40	53.94	54.05	-10	8,393	-0.12%
2021/09/27	20	53.15	12	53.07	53.40	8	8,534	0.09%
2021/09/24	10	50.35	30	51.40	51.55	-20	8,473	-0.24%
2021/09/23	20	51.10	10	51.60	50.35	10	8,416	0.12%
2021/09/22	10	49.65	10	50.40	50.50	0	8,426	0.00%
2021/09/17	20	50.88	20	51.33	52.00	0	8,372	0.00%
2021/09/16	24	50.80	20	50.93	51.25	4	8,433	0.05%
2021/09/15	30	52.22	10	52.25	51.40	20	8,362	0.24%
2021/09/14	20	54.08	10	54.40	53.95	10	8,356	0.12%
2021/09/13	10	54.45	2	54.60	54.25	8	8,297	0.10%
2021/09/10	10	54.15	31	54.27	54.75	-21	8,269	-0.25%
2021/09/09	10	53.05	10	53.35	52.60	0	8,278	0.00%
2021/09/08	20	53.93	10	54.50	53.20	10	8,275	0.12%
2021/09/07	20	53.03	30	53.47	53.90	-10	8,238	-0.12%
2021/09/06	0.1	52.80	13.1	52.64	53.35	-13	8,312	-0.16%
2021/09/03	12	51.67	52	51.98	51.40	-40	8,381	-0.48%
2021/09/02	24	51.62	20	52.08	51.35	4	8,341	0.05%
2021/09/01	10	48.53	113	50.04	51.45	-103	8,264	-1.25%	大賣/鉅額交易
2021/08/31	22	49.37	10	50.30	48.37	12	8,152	0.15%
2021/08/30	31	49.93	10	49.93	49.74	21	8,125	0.26%
2021/08/27	10	51.00	10	51.45	51.00	0	8,086	0.00%
2021/08/26	11	51.52	0	0.00	50.60	11	8,057	0.14%
2021/08/25	10	52.79	0	0.00	52.50	10	8,023	0.12%
2021/08/24	10.1	51.41	50	52.06	52.55	-39.9	8,057	-0.50%
2021/08/23	10	50.90	10	51.35	50.95	0	8,072	0.00%
2021/08/20	10	51.15	0	0.00	49.22	10	8,056	0.12%
2021/08/19	30	53.33	0	0.00	52.65	30	7,956	0.38%
2021/08/18	21	52.96	11	54.20	54.65	10	8,037	0.12%
2021/08/17	20	54.65	0	0.00	53.85	20	8,185	0.24%
2021/08/16	20	55.20	40	56.06	55.65	-20	8,194	-0.24%
2021/08/13	10	55.60	0	0.00	55.05	10	8,228	0.12%
2021/08/12	10	56.25	0	0.00	55.60	10	8,179	0.12%
2021/08/11	10	56.85	20	57.15	56.55	-10	8,203	-0.12%
2021/08/10	30	54.32	30	54.78	55.05	0	8,147	0.00%
2021/08/09	1	55.40	61	54.85	55.40	-60	8,236	-0.73%
2021/08/06	30	52.95	10	52.75	52.95	20	8,186	0.24%
2021/08/05	20	53.10	20	53.70	53.85	0	8,147	0.00%
2021/08/04	25	53.95	30	54.46	53.95	-5	8,137	-0.06%
2021/08/03	10	53.35	15	54.13	54.40	-5	8,170	-0.06%
2021/08/02	30	51.21	40	51.90	53.95	-10	8,310	-0.12%
2021/07/30	60	51.02	56.1	50.71	50.30	3.9	8,130	0.05%
2021/07/29	10	54.55	10	54.85	53.40	0	8,050	0.00%
2021/07/28	10.1	50.51	10	50.90	52.05	0.1	7,991	0.00%
2021/07/26	27	59.36	0	0.00	54.95	27	7,673	0.35%
2021/07/23	31	62.06	10	62.40	61.70	21	7,496	0.28%
2021/07/22	10	63.30	30	63.77	63.35	-20	7,471	-0.27%
2021/07/21	21	63.29	20	64.08	62.85	1	7,540	0.01%
2021/07/20	20	63.05	30	63.22	62.75	-10	7,598	-0.13%
2021/07/19	21	61.93	21	62.17	62.80	0	7,673	0.00%
2021/07/16	30	64.02	0	0.00	63.60	30	7,644	0.39%
2021/07/15	0	0.00	30	63.52	64.30	-30	7,701	-0.39%
2021/07/14	22	63.40	10	62.18	62.65	12	7,721	0.16%
2021/07/13	40	64.14	41	64.57	64.00	-1	7,824	-0.01%
2021/07/12	20	63.18	30	64.00	63.80	-10	7,831	-0.13%
2021/07/09	13	62.68	0	0.00	62.45	13	7,924	0.16%
2021/07/08	11	64.98	0	0.00	63.90	11	7,830	0.14%
2021/07/07	0	0.00	11	65.22	65.20	-11	7,807	-0.14%
2021/07/05	2	64.25	0	0.00	63.95	2	8,123	0.02%
2021/07/02	32	66.04	10	64.95	64.80	22	8,106	0.27%
2021/07/01	2	67.00	0	0.00	67.80	2	8,141	0.02%
2021/06/30	25	68.19	20	68.50	68.20	5	8,177	0.06%
2021/06/29	5	68.80	5	69.60	67.95	0	8,261	0.00%
2021/06/28	10	69.12	0	0.00	69.15	10	8,325	0.12%
2021/06/25	0	0.00	21	68.88	69.65	-21	8,379	-0.25%
2021/06/24	10	66.65	12	67.18	67.30	-2	8,354	-0.02%
2021/06/23	0	0.00	10	67.75	67.05	-10	8,465	-0.12%
2021/06/22	0	0.00	4	66.38	66.45	-4	8,537	-0.05%
2021/06/21	1	64.80	0	0.00	64.85	1	8,642	0.01%
2021/06/18	23	66.60	10.6	65.65	65.75	12.4	8,676	0.14%
2021/06/17	24	66.95	21	67.57	67.00	3	8,667	0.03%
2021/06/16	20	68.25	10	68.25	67.25	10	8,774	0.11%
2021/06/15	22	69.28	0	0.00	68.85	22	8,811	0.25%
2021/06/11	32	71.86	0	0.00	70.95	32	8,798	0.36%
2021/06/10	0	0.00	10	72.85	73.30	-10	8,674	-0.12%
2021/06/09	0	0.00	10	71.65	71.25	-10	8,787	-0.11%
2021/06/08	30	72.13	20	73.45	70.10	10	8,860	0.11%
2021/06/07	34	72.81	0	0.00	71.95	34	8,821	0.39%
2021/06/04	20	72.53	41	73.32	74.60	-21	8,864	-0.24%
2021/06/03	11	72.51	21	73.11	72.95	-10	8,907	-0.11%
2021/06/02	25	72.52	15	73.12	72.10	10	9,157	0.11%
2021/06/01	35	72.11	32	72.73	72.60	3	9,317	0.03%
2021/05/31	31	72.07	18	72.63	72.15	13	9,344	0.14%
2021/05/27	22	75.08	21	75.95	74.20	1	9,380	0.01%
2021/05/26	1	73.85	21	74.80	73.85	-20	9,422	-0.21%
2021/05/25	0	0.00	35	70.73	73.20	-35	9,389	-0.37%
2021/05/21	21	67.94	10	68.05	68.05	11	9,438	0.12%
2021/05/19	2	68.63	0	0.00	68.25	2	9,629	0.02%
2021/05/18	21	69.16	11	69.83	69.10	10	9,725	0.10%
2021/05/17	0	0.00	31	68.51	69.45	-31	9,781	-0.32%
2021/05/14	0	0.00	34	64.90	66.50	-34	9,834	-0.35%
2021/05/13	1	63.75	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	6	64.91	64.75	-6	9,874	-0.06%
2021/05/11	1	61.75	24	63.86	64.30	-23	9,856	-0.23%
2021/05/10	18	63.52	0	0.00	62.15	18	9,755	0.18%
2021/05/07	10	65.30	18	65.99	65.25	-8	9,654	-0.08%
2021/05/06	30	66.15	12	67.18	65.35	18	9,749	0.18%
2021/05/05	2	65.30	10.3	66.33	65.85	-8.3	9,738	-0.09%
2021/05/04	3	65.28	0	0.00	65.25	3	9,810	0.03%
2021/05/03	11	65.49	0	0.00	65.00	11	9,944	0.11%
2021/04/29	10	67.10	20	67.48	67.35	-10	9,987	-0.10%
2021/04/28	2	65.55	5	66.10	65.65	-3	10,011	-0.03%
2021/04/27	23	65.40	10	65.62	65.70	13	10,086	0.13%
2021/04/26	30.9	67.73	23	68.47	67.40	7.9	10,053	0.08%
2021/04/23	0	0.00	20	67.61	67.35	-20	9,947	-0.20%
2021/04/22	30	66.10	10	66.15	66.00	20	9,918	0.20%
2021/04/21	15	65.70	10	65.60	66.70	5	9,983	0.05%
2021/04/20	18	65.95	22	66.39	66.95	-4	10,032	-0.04%
2021/04/19	10	62.70	36	65.05	65.80	-26	10,062	-0.26%
2021/04/16	1	62.90	11	63.30	63.45	-10	10,001	-0.10%
2021/04/15	2	62.68	0	0.00	62.20	2	10,138	0.02%
2021/04/14	12	64.32	1	64.55	64.55	11	10,109	0.11%
2021/04/13	1	64.65	10.1	65.55	64.00	-9.1	10,210	-0.09%
2021/04/12	14	65.07	0	0.00	64.50	14	10,266	0.14%
2021/04/09	23	66.61	0	0.00	65.85	23	10,143	0.23%
2021/04/08	0	0.00	10	67.98	68.10	-10	10,314	-0.10%
2021/04/07	25	67.71	0	0.00	66.90	25	10,337	0.24%
2021/04/06	2.2	69.38	5	71.01	69.25	-2.8	10,162	-0.03%
2021/04/01	6	68.03	21.2	68.49	68.20	-15.2	10,170	-0.15%
2021/03/31	22	67.63	0	0.00	67.00	22	10,139	0.22%
2021/03/30	10	67.70	14	68.64	68.70	-4	10,043	-0.04%
2021/03/29	0	0.00	1	68.80	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	11	66.50	67.20	-11	9,968	-0.11%
2021/03/25	1	64.80	5	65.04	64.95	-4	9,915	-0.04%
2021/03/24	10	66.15	5	67.50	64.80	5	9,796	0.05%
2021/03/22	8	67.22	10	67.76	66.85	-2	9,652	-0.02%
2021/03/19	14	67.40	5	66.55	65.90	9	9,577	0.09%
2021/03/18	6	70.36	5	70.95	70.60	1	9,418	0.01%
2021/03/17	20	69.18	21	69.80	69.15	-1	9,417	-0.01%
2021/03/15	12	69.18	10	70.10	67.55	2	9,301	0.02%
2021/03/12	8	70.49	0	0.00	70.20	8	9,138	0.09%
2021/03/11	5	70.05	10	70.10	69.95	-5	9,143	-0.05%
2021/03/09	22	66.67	22	67.27	67.55	0	9,092	0.00%
2021/03/08	3	69.00	0	0.00	68.40	3	9,012	0.03%
2021/03/05	13	71.88	12	72.87	71.15	1	8,871	0.01%
2021/03/04	20	74.30	0	0.00	73.10	20	8,885	0.23%
2021/03/03	0	0.00	10	76.30	76.70	-10	8,855	-0.11%
2021/03/02	22	76.15	0.2	73.40	72.70	21.9	8,846	0.25%
2021/02/26	22	76.93	10.1	77.75	75.95	11.9	8,774	0.14%
2021/02/25	1	80.75	1	80.30	79.70	0	8,691	0.00%
2021/02/24	27	82.01	0.2	83.24	78.60	26.8	8,751	0.31%
2021/02/23	0	0.00	0.2	84.75	83.95	-0.2	8,552	0.00%
2021/02/22	55	88.49	10	84.41	84.90	45	8,497	0.53%
2021/02/19	21	88.03	16.1	88.55	89.05	4.9	8,345	0.06%
2021/02/18	1	92.00	0	0.00	90.50	1	8,315	0.01%
2021/02/17	1.1	93.80	1	94.35	94.20	0.1	8,246	0.00%
2021/02/05	1	82.55	26	82.29	82.90	-25	8,299	-0.30%
2021/02/04	12	78.74	27	80.06	79.10	-15	8,154	-0.18%
2021/02/02	0	0.00	10	77.93	77.85	-10	8,140	-0.12%
2021/02/01	10	75.25	15	76.30	76.40	-5	8,318	-0.06%
2021/01/29	11	76.20	15	76.88	75.20	-4	8,411	-0.05%
2021/01/28	34	76.38	24	76.35	75.90	10	8,502	0.12%
2021/01/27	18	78.35	15	78.77	78.70	3	8,567	0.04%
2021/01/26	8	80.14	0	0.00	79.45	8	8,582	0.09%
2021/01/25	0	0.00	68	80.87	81.75	-68	8,573	-0.79%
2021/01/22	10	78.54	0	0.00	78.90	10	8,465	0.12%
2021/01/21	5	77.80	25	79.23	80.10	-20	8,509	-0.24%
2021/01/20	15	77.24	16	77.89	76.85	-1	8,457	-0.01%
2021/01/19	10	78.50	10	79.40	78.95	0	8,455	0.00%
2021/01/18	10	77.55	16	78.12	79.35	-6	8,665	-0.07%
2021/01/15	18	78.04	10	79.20	77.15	8	8,768	0.09%
2021/01/14	63	79.91	20	79.48	78.05	43	8,799	0.49%
2021/01/13	19	81.57	15.1	82.63	81.05	3.9	8,718	0.04%
2021/01/12	20	77.95	1	79.10	79.60	19	8,635	0.22%
2021/01/11	10	78.70	0	0.00	79.35	10	8,739	0.11%
2021/01/08	1	81.70	1	80.95	78.80	0	8,821	0.00%
2021/01/07	31	78.69	1	78.90	78.40	30	8,804	0.34%
2021/01/06	0	0.00	5	75.05	75.75	-5	8,742	-0.06%
2021/01/04	1	73.05	1	72.60	72.60	0	8,872	0.00%
2020/12/31	5.1	70.29	20	70.27	71.10	-14.9	8,718	-0.17%
2020/12/30	0	0.00	20	68.35	68.70	-20	8,467	-0.24%
2020/12/29	20	67.75	0	0.00	67.30	20	8,387	0.24%
2020/12/28	10	66.60	30	67.65	67.80	-20	8,343	-0.24%
2020/12/25	20	65.75	20	66.40	66.45	0	8,301	0.00%
2020/12/24	30	66.03	10	66.50	65.85	20	8,301	0.24%
2020/12/23	5	65.60	5	66.45	66.35	0	8,328	0.00%
2020/12/22	10	66.30	10	67.15	66.30	0	8,337	0.00%
2020/12/21	0.2	65.45	20	66.58	66.75	-19.8	8,403	-0.24%
2020/12/18	20	66.30	0	0.00	65.40	20	8,486	0.24%
2020/12/17	10	65.13	45	66.18	66.60	-35	8,591	-0.41%
2020/12/16	0	0.00	5	65.25	65.05	-5	8,686	-0.06%
2020/12/15	10	63.25	10	63.80	63.75	0	8,789	0.00%
2020/12/14	0	0.00	10	64.15	64.15	-10	8,876	-0.11%
2020/12/11	30	64.00	0	0.00	62.95	30	8,958	0.33%
2020/12/10	11	64.20	10.1	64.85	64.60	0.9	8,973	0.01%
2020/12/09	2	65.60	0.1	66.05	65.35	1.9	8,998	0.02%
2020/12/08	21.1	66.15	10	66.25	66.15	11.1	9,027	0.12%
2020/12/07	11	66.23	0	0.00	66.40	11	9,049	0.12%
2020/12/04	12	66.53	10	67.05	67.30	2	9,113	0.02%
2020/12/03	23	67.21	10	67.55	67.55	13	9,137	0.14%
2020/12/01	20	65.70	20	67.08	67.10	0	9,364	0.00%
2020/11/30	1	66.80	17	67.00	66.85	-16	9,355	-0.17%
2020/11/27	10	64.80	33	65.01	64.95	-23	9,259	-0.25%
2020/11/26	21	63.50	0	0.00	63.85	21	9,290	0.23%
2020/11/23	1	64.70	2	64.83	65.65	-1	9,714	-0.01%
2020/11/18	0	0.00	11	62.70	62.60	-11	9,780	-0.11%
2020/11/17	1	61.75	0	0.00	61.80	1	9,863	0.01%
2020/11/16	2	61.15	21	61.40	61.50	-19	10,081	-0.19%
2020/11/13	22	60.65	0	0.00	59.95	22	10,156	0.22%
2020/11/12	13	62.65	0	0.00	62.30	13	10,083	0.13%
2020/11/11	2	63.75	0	0.00	63.70	2	10,424	0.02%
2020/11/09	0	0.00	20	63.43	64.10	-20	10,458	-0.19%
2020/11/06	15	61.73	8	62.90	61.25	7	10,520	0.07%
2020/11/05	0	0.00	26	62.34	61.70	-26	10,615	-0.24%
2020/11/04	0.6	60.30	11	60.07	60.30	-10.4	10,580	-0.10%
2020/11/03	21.2	59.13	36	59.33	59.30	-14.8	10,552	-0.14%
2020/11/02	40	58.14	10	58.50	57.60	30	10,669	0.28%
2020/10/29	3	58.30	20	58.48	59.10	-17	10,942	-0.16%
2020/10/28	10	57.70	10	58.20	58.35	0	10,978	0.00%
2020/10/27	2	57.68	0	0.00	57.70	2	11,135	0.02%
2020/10/26	31	58.08	0	0.00	58.05	31	11,096	0.28%
2020/10/23	5	60.15	25	60.87	60.85	-20	11,042	-0.18%
2020/10/22	15	58.81	20	59.50	59.65	-5	11,014	-0.05%
2020/10/21	15	59.33	5	59.90	59.20	10	11,091	0.09%
2020/10/20	12	59.08	0	0.00	59.20	12	11,344	0.11%
2020/10/19	16	59.77	12	60.77	59.40	4	11,684	0.03%
2020/10/16	10	59.28	20	60.03	59.70	-10	11,736	-0.09%
2020/10/15	0	0.00	11	59.49	59.60	-11	11,690	-0.09%
2020/10/14	7	59.10	0	0.00	58.75	7	11,806	0.06%
2020/10/12	10	56.35	42	57.83	58.95	-32	12,316	-0.26%
2020/10/08	3	55.90	0	0.00	55.90	3	12,189	0.02%
2020/10/07	0	0.00	10	55.95	55.95	-10	12,405	-0.08%
2020/10/06	0	0.00	10	55.50	55.50	-10	12,634	-0.08%
2020/10/05	10	54.65	0	0.00	54.60	10	12,841	0.08%
2020/09/30	0	0.00	11	55.38	54.85	-11	13,166	-0.08%
2020/09/29	15	55.30	0	0.00	54.45	15	13,475	0.11%
2020/09/28	20	54.33	20	54.93	55.00	0	13,940	0.00%
2020/09/25	5	53.90	0	0.00	53.75	5	14,544	0.03%
2020/09/24	16	54.05	10	53.85	53.60	6	14,844	0.04%
2020/09/23	11	55.60	1	54.90	55.20	10	14,954	0.07%
2020/09/22	0	0.00	29	55.45	56.30	-29	15,099	-0.19%
2020/09/21	11	57.00	31	57.36	56.25	-20	15,086	-0.13%
2020/09/18	0	0.00	13	56.46	57.05	-13	15,063	-0.09%
2020/09/17	11	55.60	0	0.00	54.80	11	15,043	0.07%
2020/09/16	21	56.67	2	57.20	56.30	19	15,213	0.12%
2020/09/15	0	0.00	11	56.94	57.00	-11	15,211	-0.07%
2020/09/14	1	56.20	20	56.15	55.95	-19	15,163	-0.13%
2020/09/11	10	54.65	10	55.10	55.30	0	15,202	0.00%
2020/09/10	11	55.32	0	0.00	55.55	11	15,173	0.07%
2020/09/09	2	54.45	2	54.95	54.90	0	15,257	0.00%
2020/09/08	21	55.72	0	0.00	55.80	21	15,128	0.14%
2020/09/07	20	56.90	10	57.55	56.80	10	15,107	0.07%
2020/09/04	21	56.67	0	0.00	56.30	21	15,084	0.14%
2020/09/03	10	58.60	0	0.00	58.70	10	14,964	0.07%
2020/09/02	0	0.00	10	59.16	58.65	-10	14,989	-0.07%
2020/09/01	20	58.23	10	58.85	58.70	10	15,037	0.07%
2020/08/31	2	60.60	40	60.00	59.90	-38	14,991	-0.25%
2020/08/28	0	0.00	40	57.26	58.00	-40	14,849	-0.27%
2020/08/27	10	55.75	0	0.00	56.05	10	14,886	0.07%
2020/08/26	20	56.73	0	0.00	56.75	20	14,921	0.13%
2020/08/24	1	57.45	1	56.80	56.80	0	15,076	0.00%
2020/08/21	0	0.00	30	56.32	56.10	-30	15,208	-0.20%
2020/08/20	31	55.98	0	0.00	54.90	31	15,199	0.20%
2020/08/19	23	57.42	10	57.63	57.65	13	15,037	0.09%
2020/08/18	0	0.00	1	58.25	58.55	-1	15,009	-0.01%
2020/08/17	1	57.65	31	57.23	59.25	-30	15,191	-0.20%
2020/08/13	5	54.70	6	55.09	54.70	-1	14,868	-0.01%
2020/08/12	27	54.63	2	55.20	53.85	25	14,886	0.17%
2020/08/11	0	0.00	21	56.55	56.95	-21	14,705	-0.14%
2020/08/10	0	0.00	10	55.03	55.45	-10	14,687	-0.07%
2020/08/07	13	54.12	0	0.00	53.20	13	14,680	0.09%
2020/08/06	22	55.19	0	0.00	54.45	22	14,680	0.15%
2020/08/05	22	55.30	20	55.85	55.45	2	14,590	0.01%
2020/08/04	0	0.00	10	56.33	56.35	-10	14,670	-0.07%
2020/08/03	1	55.85	11	55.04	55.25	-10	14,716	-0.07%
2020/07/31	26	54.33	16	55.39	54.35	10	14,687	0.07%
2020/07/30	1	55.65	1	54.65	54.70	0	14,739	0.00%
2020/07/29	2	53.35	8	54.86	54.55	-6	14,747	-0.04%
2020/07/28	1	53.10	6	53.14	53.15	-5	14,799	-0.03%
2020/07/27	6	52.76	5	53.60	52.25	1	14,869	0.01%
2020/07/24	28	54.08	0	0.00	52.90	28	14,805	0.19%
2020/07/23	31	56.48	12	57.29	56.20	19	14,780	0.13%
2020/07/22	20	57.48	21	57.87	57.85	-1	14,617	-0.01%
2020/07/21	4	57.00	0	0.00	56.35	4	14,461	0.03%
2020/07/20	11	54.28	41	55.84	56.70	-30	14,454	-0.21%
2020/07/17	25	54.22	1	53.75	53.75	24	14,274	0.17%
2020/07/16	36	57.33	2	56.80	54.65	34	14,153	0.24%
2020/07/15	5	58.45	0	0.00	59.00	5	13,982	0.04%
2020/07/14	5	59.40	0	0.00	59.00	5	14,182	0.04%
2020/07/10	0	0.00	1	60.00	60.00	-1	13,997	-0.01%
2020/07/09	1	61.30	0	0.00	61.95	1	13,961	0.01%
2020/07/08	3	61.17	17	60.02	60.00	-14	13,716	-0.10%
2020/07/07	3	61.48	4	61.80	61.80	-1	13,587	-0.01%
2020/07/06	9	56.82	21	54.50	57.55	-12	13,229	-0.09%
2020/07/03	2	51.10	1	51.70	51.10	1	12,766	0.01%
2020/07/02	0	0.00	20	48.61	49.57	-20	12,657	-0.16%
2020/07/01	0	0.00	32	46.50	47.57	-32	12,560	-0.25%
2020/06/30	0	0.00	10	45.32	45.40	-10	12,463	-0.08%
2020/06/29	20	44.70	0	0.00	44.28	20	12,544	0.16%
2020/06/24	2	45.28	12	45.22	45.10	-10	12,697	-0.08%
2020/06/23	10	43.94	10	44.47	44.58	0	13,004	0.00%
2020/06/18	10	42.88	30	43.38	43.65	-20	13,493	-0.15%
2020/06/17	10	42.84	0	0.00	42.90	10	13,576	0.07%
2020/06/16	0	0.00	10	43.25	43.25	-10	13,894	-0.07%
2020/06/15	20	42.97	0	0.00	42.47	20	14,570	0.14%
2020/06/11	20	44.01	21	44.07	43.51	-1	15,406	-0.01%
2020/06/10	20	44.88	0	0.00	44.71	20	15,612	0.13%
2020/06/09	0	0.00	10	45.05	45.30	-10	16,191	-0.06%
2020/06/08	20	44.77	20	45.11	44.45	0	16,384	0.00%
2020/06/05	11	43.83	0	0.00	43.87	11	16,466	0.07%
2020/06/03	10	44.40	11	44.85	44.37	-1	17,343	-0.01%
2020/06/02	0	0.00	10	43.49	43.95	-10	17,291	-0.06%
2020/06/01	0	0.00	20	42.70	43.36	-20	17,598	-0.11%
2020/05/28	5	41.57	16	41.61	41.13	-11	17,545	-0.06%
2020/05/25	11	39.58	10	40.09	40.25	1	18,054	0.01%
2020/05/22	14	41.03	0	0.00	39.95	14	18,257	0.08%
2020/05/21	0	0.00	1	42.50	42.20	-1	18,241	-0.01%
2020/05/20	10	42.00	10	42.16	42.25	0	18,520	0.00%
2020/05/15	1	41.41	0	0.00	41.25	1	18,816	0.01%
2020/05/13	11	41.62	10	41.88	41.98	1	18,808	0.01%
2020/05/12	2	42.15	0	0.00	42.22	2	18,897	0.01%
2020/05/11	10	42.73	10	42.83	42.35	0	18,945	0.00%
2020/05/08	10	42.14	10	42.17	42.44	0	19,003	0.00%
2020/05/06	0	0.00	30	39.90	41.02	-30	19,041	-0.16%
2020/05/05	25	38.63	10	38.55	38.78	15	19,049	0.08%
2020/05/04	13	38.61	0	0.00	38.50	13	19,449	0.07%
2020/04/30	10	41.96	10	42.25	41.65	0	19,666	0.00%
2020/04/29	20	40.95	10	41.18	41.13	10	20,064	0.05%
2020/04/28	20	39.73	30	40.29	40.83	-10	20,091	-0.05%
2020/04/27	0	0.00	16	39.94	40.10	-16	20,375	-0.08%
2020/04/24	6	39.14	0	0.00	39.10	6	20,235	0.03%
2020/04/23	10	39.42	45	39.69	39.58	-35	20,231	-0.17%
2020/04/22	13	38.16	10	38.65	39.09	3	20,213	0.01%
2020/04/21	14	38.96	0	0.00	38.36	14	20,295	0.07%
2020/04/20	10	39.22	5	39.47	39.60	5	20,239	0.02%
2020/04/17	21	39.22	14	39.39	39.91	7	20,185	0.03%
2020/04/15	0	0.00	3	38.95	38.57	-3	19,841	-0.02%
2020/04/14	2	38.57	8	38.49	38.57	-6	19,822	-0.03%
2020/04/13	6	37.95	0	0.00	37.80	6	19,782	0.03%
2020/04/10	6	38.18	6	38.74	38.18	0	19,838	0.00%
2020/04/09	4	38.13	6	38.35	38.08	-2	19,910	-0.01%
2020/04/08	8	38.19	0	0.00	38.19	8	20,195	0.04%
2020/04/07	5	38.67	7	38.95	38.59	-2	20,104	-0.01%
2020/04/06	2	38.19	0	0.00	38.21	2	20,065	0.01%
2020/04/01	13	37.19	16	37.48	37.29	-3	20,135	-0.01%
2020/03/31	1	36.99	3	37.54	36.99	-2	19,952	-0.01%
2020/03/30	5	36.24	2	36.74	36.87	3	19,798	0.02%
2020/03/27	20	37.48	20	37.71	37.15	0	19,670	0.00%
2020/03/26	12	36.57	16	36.92	37.24	-4	19,343	-0.02%
2020/03/25	10	36.61	23	36.80	36.77	-13	19,143	-0.07%
2020/03/24	9	34.51	6	34.42	34.36	3	18,855	0.02%
2020/03/23	29	32.64	23	33.15	32.83	6	18,670	0.03%
2020/03/20	11	33.98	6	34.49	34.18	5	18,850	0.03%
2020/03/19	5	33.11	3	32.94	32.15	2	18,629	0.01%
2020/03/18	2	36.48	3	37.14	35.89	-1	18,162	-0.01%
2020/03/17	20	36.21	15	36.91	36.18	5	17,946	0.03%
2020/03/16	15	39.02	3	38.43	38.35	12	17,274	0.07%
2020/03/13	29	38.01	21	39.41	40.65	8	16,909	0.05%
2020/03/11	20	43.31	10	43.87	43.24	10	16,045	0.06%
2020/03/10	3	42.60	26	43.05	43.93	-23	15,912	-0.14%
2020/03/09	33	42.60	8	41.98	41.73	25	15,481	0.16%
2020/03/06	11	45.70	1	45.65	45.63	10	14,998	0.07%
2020/03/05	0	0.00	11	46.15	46.85	-11	14,912	-0.07%
2020/03/03	2	44.22	0	0.00	44.03	2	14,721	0.01%
2020/03/02	1	43.53	10	43.80	43.65	-9	14,610	-0.06%
2020/02/27	5	44.05	5	44.32	44.05	0	14,466	0.00%
2020/02/26	4	43.19	8	43.64	44.62	-4	14,425	-0.03%
2020/02/25	7	43.95	5	43.66	43.81	2	14,321	0.01%
2020/02/24	21	45.13	3	44.89	45.00	18	14,255	0.13%
2020/02/21	8	45.94	9	45.70	46.28	-1	14,023	-0.01%
2020/02/19	0	0.00	11	44.88	44.83	-11	13,750	-0.08%
2020/02/18	10	44.39	0	0.00	43.92	10	13,746	0.07%
2020/02/17	11	44.04	14	44.22	44.50	-3	13,724	-0.02%
2020/02/14	0	0.00	10	43.64	43.58	-10	13,713	-0.07%
2020/02/12	10	43.05	0	0.00	43.35	10	14,068	0.07%
2020/02/11	0	0.00	11	43.10	43.53	-11	14,086	-0.08%
2020/02/10	0	0.00	10	42.26	41.94	-10	13,916	-0.07%
2020/02/07	10	41.42	10	41.82	41.77	0	13,900	0.00%
2020/02/06	11	41.50	10	41.61	42.13	1	14,200	0.01%
2020/02/05	0	0.00	1	41.54	41.29	-1	14,216	-0.01%
2020/02/04	10	39.67	22	40.19	40.19	-12	14,074	-0.09%
2020/02/03	3	39.22	6	38.60	39.60	-3	13,680	-0.02%
2020/01/31	1	40.36	0	0.00	40.26	1	13,223	0.01%
2020/01/30	27	41.09	0	0.00	39.68	27	13,209	0.20%
2020/01/20	4	50.15	0	0.00	50.10	4	12,850	0.03%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/15	14	50.55	0	0.00	50.05	14	13,103	0.11%
2020/01/14	20	51.33	10	51.85	51.20	10	13,137	0.08%
2020/01/10	0	0.00	24	50.59	50.40	-24	13,273	-0.18%
2020/01/09	11	50.61	0	0.00	50.40	11	13,304	0.08%
2020/01/08	3	49.85	10	50.25	49.69	-7	13,584	-0.05%
2020/01/07	10	50.40	0	0.00	50.55	10	13,580	0.07%
2020/01/06	6	50.66	1	50.65	50.65	5	14,216	0.04%
2020/01/03	23	51.22	10	51.85	50.65	13	14,278	0.09%
2020/01/02	3	51.07	21	50.85	51.10	-18	14,266	-0.13%
2019/12/31	10	49.80	0	0.00	49.56	10	13,909	0.07%
2019/12/30	30	48.76	21	49.55	49.99	9	13,829	0.07%
2019/12/27	4	49.54	31	49.14	49.31	-27	13,698	-0.20%
2019/12/26	2	48.40	0	0.00	48.25	2	13,546	0.01%
2019/12/24	21	48.08	0	0.00	48.19	21	13,695	0.15%
2019/12/23	10	49.03	35	49.03	48.56	-25	13,700	-0.18%
2019/12/20	10	49.31	0	0.00	49.36	10	13,726	0.07%
2019/12/18	0	0.00	19	49.70	49.69	-19	14,100	-0.13%
2019/12/17	0	0.00	53	48.90	49.73	-53	14,104	-0.38%
2019/12/16	10	48.10	0	0.00	47.93	10	13,840	0.07%
2019/12/13	20	47.70	19	47.98	47.99	1	13,849	0.01%
2019/12/12	2	46.82	2	47.00	46.75	0	13,707	0.00%
2019/12/09	0	0.00	1	47.17	46.75	-1	14,329	-0.01%
2019/12/06	3	46.93	10	46.94	46.72	-7	14,523	-0.05%
2019/11/29	7	45.88	2	45.60	45.06	5	15,661	0.03%
2019/11/28	25	47.15	22	47.22	46.80	3	15,594	0.02%
2019/11/27	4	47.24	0	0.00	47.28	4	15,792	0.03%
2019/11/26	30	47.39	20	47.80	47.46	10	15,988	0.06%
2019/11/25	1	46.70	1	47.11	47.08	0	16,184	0.00%
2019/11/22	23	47.08	552	46.85	46.91	-529	16,260	-3.25%	大賣/鉅額交易
2019/11/21	12	47.47	2	47.42	47.37	10	16,378	0.06%
2019/11/19	2	48.47	26	48.75	48.85	-24	16,851	-0.14%
2019/11/18	52	48.33	0	0.00	48.38	52	16,828	0.31%
2019/11/15	43	48.19	16	48.17	48.00	27	16,891	0.16%
2019/11/13	14	47.83	11	48.14	47.95	3	17,375	0.02%
2019/11/12	15	48.24	0	0.00	48.15	15	17,522	0.09%
2019/11/11	33	48.99	32	48.67	48.57	1	17,539	0.01%
2019/11/08	11	50.44	40	50.45	50.15	-29	17,358	-0.17%
2019/11/07	10	50.20	0	0.00	50.10	10	17,423	0.06%
2019/11/06	3	50.72	3	50.55	50.60	0	17,623	0.00%
2019/11/05	3	51.33	2	51.13	51.45	1	17,805	0.01%
2019/11/04	10	50.15	44	50.14	50.10	-34	18,031	-0.19%
2019/11/01	11	47.80	35	48.53	49.37	-24	18,206	-0.13%
2019/10/31	2	47.94	0	0.00	47.83	2	18,378	0.01%
2019/10/30	31	47.94	8	47.86	47.80	23	18,771	0.12%
2019/10/29	5	48.59	16	48.60	48.45	-11	18,945	-0.06%
2019/10/28	80	48.41	10	48.45	48.37	70	19,191	0.36%
2019/10/25	440	47.87	20	47.76	47.67	420	19,135	2.19%	大買/鉅額交易
2019/10/24	10	48.05	10	48.60	47.75	0	19,220	0.00%
2019/10/23	3	48.22	0	0.00	48.25	3	19,291	0.02%
2019/10/22	10	48.31	10	48.78	48.07	0	19,667	0.00%
2019/10/21	20	48.36	0	0.00	48.27	20	19,863	0.10%
2019/10/18	20	49.35	10	50.05	48.63	10	20,071	0.05%
2019/10/17	0	0.00	14	49.62	49.36	-14	20,275	-0.07%
2019/10/16	21	49.62	522	49.88	49.14	-501	20,423	-2.45%	大賣/鉅額交易
2019/10/15	10	49.41	0	0.00	49.40	10	20,271	0.05%
2019/10/14	0	0.00	33	49.70	49.65	-33	20,475	-0.16%
2019/10/09	1	47.00	0	0.00	46.91	1	20,441	0.00%
2019/10/08	500	46.58	2	46.94	47.49	498	20,646	2.41%	大買/鉅額交易
2019/10/03	4	45.65	0	0.00	45.63	4	21,226	0.02%
2019/10/01	2	46.72	1	46.71	46.71	1	21,949	0.00%
2019/09/27	21	47.44	0	0.00	47.32	21	22,356	0.09%
2019/09/26	3	47.93	0	0.00	47.60	3	22,540	0.01%
2019/09/25	5	47.50	0	0.00	47.68	5	22,649	0.02%
2019/09/24	0	0.00	17	47.83	48.04	-17	23,403	-0.07%
2019/09/23	23	47.44	8	47.49	47.15	15	23,467	0.06%
2019/09/20	0	0.00	37	48.63	48.65	-37	23,688	-0.16%
2019/09/19	13	48.19	2	48.38	48.02	11	23,803	0.05%
2019/09/18	2	48.09	29	48.38	48.32	-27	24,331	-0.11%
2019/09/17	10	48.40	0	0.00	48.25	10	24,610	0.04%
2019/09/16	10	49.20	0	0.00	48.96	10	24,879	0.04%
2019/09/12	8	49.38	19	49.24	49.27	-11	25,640	-0.04%
2019/09/11	10	49.06	2	49.56	48.76	8	26,012	0.03%
2019/09/10	30	49.18	208	49.53	49.01	-178	25,906	-0.69%	大賣/鉅額交易
2019/09/09	12	50.15	125	50.43	49.73	-113	25,972	-0.44%	大賣/鉅額交易
2019/09/06	12	49.09	202	49.54	49.40	-190	25,987	-0.73%	大賣/鉅額交易
2019/09/05	6	49.02	57	49.24	49.67	-51	26,053	-0.20%
2019/09/04	10	47.66	18	47.90	47.72	-8	25,633	-0.03%
2019/09/03	5	47.45	0	0.00	47.08	5	26,037	0.02%
2019/09/02	0	0.00	10	47.13	47.50	-10	26,527	-0.04%
2019/08/30	5	46.76	10	46.90	46.66	-5	26,564	-0.02%
2019/08/29	0	0.00	1	46.07	46.07	-1	26,779	0.00%
2019/08/28	12	46.33	2	46.24	46.24	10	26,910	0.04%
2019/08/27	0	0.00	22	47.22	47.11	-22	26,966	-0.08%
2019/08/26	13	45.86	6	46.02	45.80	7	27,008	0.03%
2019/08/23	5	47.49	32	47.19	47.42	-27	27,134	-0.10%
2019/08/22	4	46.36	4	46.57	45.98	0	26,928	0.00%
2019/08/21	2	46.23	17	46.13	46.30	-15	27,392	-0.05%
2019/08/20	3	46.16	18	46.18	46.49	-15	27,900	-0.05%
2019/08/19	17	44.89	11	45.04	45.85	6	28,042	0.02%
2019/08/16	2	44.29	15	44.94	44.81	-13	28,220	-0.05%
2019/08/15	8	43.50	8	43.56	43.64	0	28,273	0.00%
2019/08/14	0	0.00	24	44.73	43.95	-24	28,549	-0.08%
2019/08/13	2	43.74	0	0.00	43.57	2	28,866	0.01%
2019/08/12	0	0.00	12	43.62	43.85	-12	29,210	-0.04%
2019/08/08	10	42.93	6	43.09	43.46	4	29,566	0.01%
2019/08/07	12	42.66	29	42.52	42.58	-17	29,754	-0.06%
2019/08/06	20	42.36	9	42.24	43.20	11	30,177	0.04%
2019/08/05	19	44.29	8	44.53	44.25	11	29,933	0.04%
2019/08/02	13	44.23	9	44.98	44.82	4	30,453	0.01%
2019/08/01	4	46.62	6	46.77	46.27	-2	31,105	-0.01%
2019/07/31	14	47.38	2	47.55	47.42	12	31,176	0.04%
2019/07/30	26	48.48	1	48.58	48.52	25	31,513	0.08%
2019/07/29	1	48.03	1	47.76	47.79	0	32,769	0.00%
2019/07/26	10	47.46	12	47.88	47.98	-2	32,879	-0.01%
2019/07/25	2	47.60	5	47.60	47.55	-3	32,707	-0.01%
2019/07/24	6	47.18	22	47.45	47.18	-16	33,011	-0.05%
2019/07/23	11	46.53	0	0.00	46.32	11	33,255	0.03%
2019/07/22	5	46.38	15	47.04	46.99	-10	33,690	-0.03%
2019/07/19	0	0.00	6	46.89	46.65	-6	33,557	-0.02%
2019/07/18	1	46.06	2	45.75	45.69	-1	33,899	0.00%
2019/07/17	1	46.00	2	46.50	46.30	-1	34,000	0.00%
2019/07/16	17	46.63	0	0.00	46.29	17	34,792	0.05%
2019/07/15	4	45.69	4	46.40	47.00	0	35,080	0.00%
2019/07/12	2	46.25	7	47.15	47.22	-5	34,749	-0.01%
2019/07/11	4	46.78	27	46.73	46.49	-23	34,978	-0.07%
2019/07/10	22	46.31	10	46.53	46.29	12	35,346	0.03%
2019/07/09	2	46.29	2	46.80	46.14	0	35,920	0.00%
2019/07/08	24	47.52	22	46.65	46.69	2	36,192	0.01%
2019/07/05	5	47.65	5	48.18	48.55	0	36,302	0.00%
2019/07/04	12	48.50	2	48.50	48.00	10	36,537	0.03%
2019/07/03	6	48.51	17	48.93	48.85	-11	36,665	-0.03%
2019/07/01	12	48.74	32	48.70	49.11	-20	37,880	-0.05%
2019/06/28	6	46.18	5	46.60	46.29	1	37,631	0.00%
2019/06/27	5	46.55	11	46.96	46.74	-6	38,297	-0.02%
2019/06/26	11	45.73	1	45.60	45.57	10	38,994	0.03%
2019/06/25	16	46.50	0	0.00	45.10	16	39,157	0.04%
2019/06/24	15	46.49	37	46.92	46.86	-22	39,037	-0.06%
2019/06/21	7	46.73	2	47.03	46.43	5	39,306	0.01%
2019/06/20	18	45.43	37	46.45	46.48	-19	39,410	-0.05%
2019/06/19	20	45.09	17	45.06	45.04	3	39,100	0.01%
2019/06/18	0	0.00	5	43.20	42.95	-5	38,928	-0.01%
2019/06/17	16	42.62	6	42.96	42.73	10	39,437	0.03%
2019/06/13	11	42.14	11	42.75	42.74	0	40,249	0.00%
2019/06/12	5	42.99	5	43.33	42.85	0	40,774	0.00%
2019/06/11	3	42.71	3	42.11	43.09	0	41,115	0.00%
2019/06/10	0	0.00	10	41.39	41.56	-10	41,094	-0.02%
2019/06/06	11	40.51	6	40.69	40.39	5	41,089	0.01%
2019/06/05	5	40.90	16	41.33	40.91	-11	41,609	-0.03%
2019/06/04	7	40.36	2	40.28	40.28	5	42,596	0.01%
2019/06/03	8	41.08	3	41.27	40.93	5	43,375	0.01%
2019/05/31	18	40.90	17	41.37	41.09	1	43,791	0.00%
2019/05/30	7	40.71	2	41.03	40.82	5	44,397	0.01%
2019/05/29	3	40.69	3	41.05	41.58	0	45,371	0.00%
2019/05/28	0	0.00	11	41.15	41.68	-11	45,713	-0.02%
2019/05/27	7	39.09	8	39.90	40.25	-1	46,301	0.00%
2019/05/24	4	40.07	1	40.65	40.05	3	47,391	0.01%
2019/05/23	6	39.68	16	39.70	39.85	-10	47,617	-0.02%
2019/05/22	2	41.04	2	41.04	40.80	0	47,369	0.00%
2019/05/21	0	0.00	5	40.87	41.17	-5	47,324	-0.01%
2019/05/20	10	40.26	6	40.34	39.88	4	47,756	0.01%
2019/05/17	4	41.65	1	41.23	40.96	3	47,704	0.01%
2019/05/16	7	41.52	9	41.82	41.95	-2	47,751	0.00%
2019/05/15	8	40.99	10	41.14	41.91	-2	47,872	0.00%
2019/05/14	6	39.36	22	39.34	40.82	-16	47,919	-0.03%
2019/05/13	17	40.16	3	40.67	40.10	14	47,659	0.03%
2019/05/10	38	39.87	36	40.58	40.55	2	48,268	0.00%
2019/05/09	32	39.99	13	39.74	39.65	19	47,641	0.04%
2019/05/08	6	40.76	11	41.59	41.63	-5	47,054	-0.01%
2019/05/07	30	42.77	18.4	42.56	41.95	11.6	47,278	0.02%
2019/05/06	81	42.66	60.3	42.60	41.59	20.7	47,291	0.04%
2019/05/03	6	46.11	6	46.22	46.56	0	46,077	0.00%
2019/05/02	9	46.50	10	46.55	46.53	-1	46,171	0.00%
2019/04/30	14	46.44	12	46.67	46.78	2	46,555	0.00%
2019/04/29	10	45.75	11	46.16	47.41	-1	46,622	0.00%
2019/04/26	18.7	45.75	17	46.29	46.28	1.7	46,474	0.00%
2019/04/25	3	47.32	2	47.72	47.43	1	46,254	0.00%
2019/04/24	11	47.45	14	47.56	47.60	-3	46,375	-0.01%
2019/04/23	3	47.81	2	48.10	48.17	1	46,186	0.00%
2019/04/22	20	48.94	13	48.74	47.61	7	46,218	0.02%
2019/04/19	18	49.10	12	49.88	49.28	6	45,567	0.01%
2019/04/18	20	48.88	10	48.98	48.68	10	45,488	0.02%
2019/04/17	9	49.01	24	49.43	49.40	-15	45,744	-0.03%
2019/04/16	17	46.50	36	47.96	48.86	-19	45,386	-0.04%
2019/04/15	4	47.72	22	48.19	48.00	-18	45,106	-0.04%
2019/04/12	11	46.25	9	46.04	45.95	2	44,875	0.00%
2019/04/11	31	47.39	25	47.10	46.72	6	44,834	0.01%
2019/04/10	7	47.48	7	47.68	48.05	0	44,611	0.00%
2019/04/09	14	47.71	7	47.85	47.75	7	44,432	0.02%
2019/04/08	502	47.87	43	47.55	46.66	459	44,149	1.04%	大買/鉅額交易
2019/04/03	17	44.98	12	45.19	45.10	5	43,175	0.01%
2019/04/02	5	45.20	290	45.04	45.06	-285	43,226	-0.66%	大賣/鉅額交易
2019/04/01	3	44.54	34	45.34	45.15	-31	42,927	-0.07%
2019/03/29	0	0.00	10	41.41	42.96	-10	42,152	-0.02%
2019/03/27	2	39.83	3	40.24	40.50	-1	42,469	0.00%
2019/03/26	6	39.86	5	39.66	39.66	1	42,278	0.00%
2019/03/25	11	40.29	11	40.57	40.30	0	42,373	0.00%
2019/03/22	2	41.30	2	41.48	41.70	0	42,255	0.00%
2019/03/21	4	42.61	4	42.36	42.42	0	41,973	0.00%
2019/03/20	15	42.28	5	42.85	41.84	10	42,448	0.02%
2019/03/19	8	42.73	18	43.04	42.71	-10	42,022	-0.02%
2019/03/18	9	41.16	9	41.71	42.47	0	41,629	0.00%
2019/03/15	0	0.00	12	40.73	40.97	-12	41,661	-0.03%
2019/03/14	16	40.28	16	40.34	40.18	0	41,073	0.00%
2019/03/13	15	39.86	5	40.18	40.18	10	41,259	0.02%
2019/03/12	7	40.27	14	40.52	40.63	-7	41,123	-0.02%
2019/03/11	7	38.40	7	39.17	39.27	0	40,926	0.00%
2019/03/08	35	39.77	15	39.69	39.19	20	41,522	0.05%
2019/03/07	5	42.22	5	41.58	41.42	0	40,406	0.00%
2019/03/06	10	43.02	6	43.07	43.02	4	39,590	0.01%
2019/03/05	42	43.37	2	43.12	43.12	40	39,321	0.10%
2019/03/04	6	44.17	67	44.14	44.55	-61	38,737	-0.16%
2019/02/27	5	41.11	14	41.33	41.58	-9	37,841	-0.02%
2019/02/26	11	41.06	17	41.59	40.69	-6	37,565	-0.02%
2019/02/25	0	0.00	71	39.00	39.80	-71	36,765	-0.19%
2019/02/22	5	35.92	0	0.00	35.94	5	35,439	0.01%
2019/02/21	0	0.00	5	36.60	37.05	-5	35,357	-0.01%
2019/02/20	5	36.24	30	36.22	36.24	-25	35,426	-0.07%
2019/02/19	6	36.35	16	36.92	36.18	-10	35,706	-0.03%
2019/02/18	0	0.00	5	35.82	36.10	-5	35,062	-0.01%
2019/02/15	5	35.74	0	0.00	34.91	5	34,878	0.01%
2019/02/14	5	36.10	17	36.12	36.25	-12	34,741	-0.03%
2019/02/13	0	0.00	9.3	35.41	35.53	-9.3	34,524	-0.03%
2019/02/12	0	0.00	2	35.12	35.08	-2	34,771	-0.01%
2019/02/11	1	34.70	23	34.39	34.74	-22	34,747	-0.06%
2019/01/30	4	32.81	7	32.85	32.81	-3	34,250	-0.01%
2019/01/29	10.3	32.22	15	32.40	32.78	-4.7	34,460	-0.01%
2019/01/28	0	0.00	5	33.14	32.67	-5	34,506	-0.01%
2019/01/25	0	0.00	10	32.50	32.75	-10	34,898	-0.03%
2019/01/23	0	0.00	1	31.43	31.27	-1	35,542	0.00%
2019/01/22	1	31.30	11	31.73	31.21	-10	36,265	-0.03%
2019/01/21	5	32.02	6	32.32	32.00	-1	37,287	0.00%
2019/01/18	0	0.00	5	31.18	31.45	-5	37,351	-0.01%
2019/01/17	0	0.00	3	30.74	30.95	-3	37,669	-0.01%
2019/01/16	0	0.00	10	30.52	30.54	-10	38,036	-0.03%
2019/01/15	12	29.72	16	30.01	30.24	-4	38,385	-0.01%
2019/01/14	3	29.53	0	0.00	29.44	3	39,393	0.01%
2019/01/11	0	0.00	16	29.74	29.82	-16	39,782	-0.04%
2019/01/10	1	29.42	0	0.00	29.65	1	40,063	0.00%
2019/01/09	15	29.96	7	29.66	29.98	8	40,193	0.02%
2019/01/08	1	28.70	0	0.00	28.66	1	40,076	0.00%
2019/01/07	8	28.93	0	0.00	28.67	8	40,270	0.02%
2019/01/03	0	0.00	24	27.50	27.59	-24	40,553	-0.06%
2019/01/02	11	27.49	23	27.39	27.29	-12	40,552	-0.03%
2018/12/28	8	28.05	6	28.41	28.35	2	40,632	0.00%
2018/12/27	7	28.46	0	0.00	28.17	7	40,681	0.02%
2018/12/26	0	0.00	6	28.07	27.72	-6	40,629	-0.01%
2018/12/25	5	27.53	58	27.34	27.50	-53	40,494	-0.13%
2018/12/24	0	0.00	1	28.43	28.49	-1	40,210	0.00%
2018/12/22	2	27.90	3	27.93	27.90	-1	39,995	0.00%
2018/12/21	134	28.50	8	28.92	28.38	126	40,480	0.31%	大買/鉅額交易
2018/12/20	16	30.15	246	29.37	29.15	-230	40,386	-0.57%	大賣/鉅額交易
2018/12/19	5	31.04	27	30.98	30.92	-22	40,095	-0.05%
2018/12/18	5	31.45	16	31.18	31.15	-11	40,154	-0.03%
2018/12/17	35	31.94	37	32.03	31.91	-2	40,067	0.00%
2018/12/14	9	32.28	0	0.00	32.25	9	39,894	0.02%
2018/12/13	10	33.07	16	32.36	32.97	-6	40,565	-0.01%
2018/12/12	7	31.72	6	31.72	31.75	1	40,000	0.00%
2018/12/11	11	31.31	7	31.32	31.33	4	39,891	0.01%
2018/12/10	14	31.32	3.1	31.15	31.04	10.9	40,018	0.03%
2018/12/07	7	32.16	0	0.00	32.16	7	39,733	0.02%
2018/12/06	18	32.39	12	32.29	32.08	6	40,344	0.01%
2018/12/05	6	32.88	59	32.84	33.35	-53	39,956	-0.13%
2018/12/04	56	33.71	14	33.70	33.50	42	39,815	0.11%
2018/12/03	6	33.54	12	34.12	33.86	-6	40,011	-0.01%
2018/11/30	9	31.71	6	31.92	31.71	3	39,164	0.01%
2018/11/29	6	32.42	5	32.61	31.90	1	39,111	0.00%
2018/11/28	16	31.58	13	32.08	32.07	3	39,001	0.01%
2018/11/27	22	31.64	18	31.82	31.75	4	38,762	0.01%
2018/11/26	23	31.81	8	32.05	31.79	15	38,943	0.04%
2018/11/23	11	31.99	112	32.08	31.85	-101	38,796	-0.26%	大賣/鉅額交易
2018/11/22	79	32.81	1	32.35	32.25	78	38,647	0.20%
2018/11/21	8	32.74	10	32.76	32.80	-2	38,612	-0.01%
2018/11/20	33	33.47	2	32.81	32.81	31	38,878	0.08%
2018/11/19	1	33.61	1	34.01	33.81	0	38,639	0.00%
2018/11/16	0	0.00	25	33.38	33.41	-25	38,636	-0.06%
2018/11/15	26	32.81	9	32.89	32.96	17	38,405	0.04%
2018/11/14	15	32.87	8	32.99	32.92	7	38,877	0.02%
2018/11/13	4	32.24	8	31.88	33.30	-4	39,075	-0.01%
2018/11/12	2	32.61	11.2	32.65	32.60	-9.2	39,428	-0.02%
2018/11/09	32	33.11	1	32.64	32.60	31	40,100	0.08%
2018/11/08	6	34.28	0	0.00	34.18	6	39,850	0.02%
2018/11/07	1	34.35	10	34.71	34.50	-9	39,843	-0.02%
2018/11/06	13	34.24	4	33.74	33.64	9	39,870	0.02%
2018/11/05	11	34.56	9	34.55	34.41	2	39,734	0.01%
2018/11/02	12	34.88	21	35.29	35.26	-9	39,892	-0.02%
2018/11/01	2	33.36	26	33.87	34.18	-24	39,299	-0.06%
2018/10/31	14	32.52	11	32.87	32.93	3	39,015	0.01%
2018/10/30	20	31.56	27	32.54	32.93	-7	38,897	-0.02%
2018/10/29	46	33.18	8	33.83	31.90	38	38,340	0.10%
2018/10/26	9	34.24	12	34.80	33.90	-3	38,084	-0.01%
2018/10/25	33	33.50	23.7	33.86	33.47	9.3	37,903	0.02%
2018/10/24	33	34.28	19	34.96	35.00	14	37,289	0.04%
2018/10/23	3	35.59	1	36.12	35.00	2	36,614	0.01%
2018/10/22	6	35.57	28	34.66	36.71	-22	36,220	-0.06%
2018/10/19	11	31.88	31	32.25	32.71	-20	35,123	-0.06%
2018/10/18	15	32.65	3	32.27	32.10	12	34,831	0.03%
2018/10/17	25	33.43	20	33.86	32.65	5	35,069	0.01%
2018/10/16	35	33.28	35	33.67	33.32	0	35,195	0.00%
2018/10/15	1	33.50	1	32.90	32.90	0	35,216	0.00%
2018/10/12	21	32.59	11	32.30	33.50	10	35,019	0.03%
2018/10/11	12	33.06	9	33.02	32.37	3	34,737	0.01%
2018/10/09	14	34.53	10	34.93	34.97	4	34,291	0.01%
2018/10/08	6	35.54	11	36.27	35.45	-5	34,356	-0.01%
2018/10/05	3	35.53	0	0.00	35.41	3	34,222	0.01%
2018/10/04	7	35.91	0	0.00	35.85	7	34,631	0.02%
2018/10/03	1	36.98	0	0.00	36.82	1	34,914	0.00%
2018/10/02	5	37.49	2	37.41	37.14	3	35,231	0.01%
2018/09/28	2	38.05	12	38.15	38.41	-10	36,332	-0.03%
2018/09/27	12	37.49	6	37.69	37.50	6	36,287	0.02%
2018/09/26	1	37.09	20	37.75	38.50	-19	36,204	-0.05%
2018/09/25	1	37.09	1	36.70	36.70	0	36,947	0.00%
2018/09/21	2	36.16	5	36.01	37.13	-3	37,201	-0.01%
2018/09/20	0	0.00	5	35.55	35.33	-5	37,117	-0.01%
2018/09/19	3	34.90	62	34.84	35.51	-59	37,612	-0.16%
2018/09/18	24	33.08	27	33.47	33.29	-3	37,439	-0.01%
2018/09/17	18	33.15	19	33.29	33.13	-1	38,291	0.00%
2018/09/14	15	33.42	31	33.70	33.60	-16	38,503	-0.04%
2018/09/13	24	32.63	16	33.29	32.57	8	38,699	0.02%
2018/09/12	29	32.41	22	32.35	32.27	7	38,585	0.02%
2018/09/11	7	33.20	2	33.26	33.16	5	38,458	0.01%
2018/09/10	17	33.44	1	33.62	33.47	16	38,669	0.04%
2018/09/07	27	33.58	37	34.14	33.86	-10	38,657	-0.03%
2018/09/06	46	34.09	9	34.33	33.85	37	38,451	0.10%
2018/09/05	18	35.19	6	35.37	34.92	12	38,153	0.03%
2018/09/04	19	34.81	27	35.04	35.43	-8	38,238	-0.02%
2018/09/03	10	34.65	1	34.81	34.54	9	38,345	0.02%
2018/08/31	17	34.90	10	35.47	35.49	7	38,543	0.02%
2018/08/30	5	35.59	0	0.00	35.48	5	38,325	0.01%
2018/08/28	5	36.68	5	37.05	36.44	0	38,207	0.00%
2018/08/27	1	35.82	15	35.79	36.49	-14	38,189	-0.04%
2018/08/24	14	34.51	10	34.63	35.00	4	38,062	0.01%
2018/08/23	6	34.91	19	35.11	34.78	-13	38,416	-0.03%
2018/08/22	0	0.00	6	35.12	34.68	-6	38,825	-0.02%
2018/08/21	1	34.51	17	34.39	35.00	-16	38,871	-0.04%
2018/08/20	26	33.08	33	33.35	32.90	-7	38,513	-0.02%
2018/08/17	6	33.61	8	33.90	33.11	-2	38,293	-0.01%
2018/08/16	36	33.46	14	33.97	33.99	22	37,857	0.06%
2018/08/15	23	34.45	10	34.18	33.88	13	37,142	0.04%
2018/08/14	21	35.11	26	35.44	34.92	-5	36,951	-0.01%
2018/08/13	49	35.17	9	35.03	34.93	40	36,978	0.11%
2018/08/10	2	36.05	111	36.08	35.86	-109	36,716	-0.30%	大賣/鉅額交易
2018/08/09	6	34.58	40	35.77	36.15	-34	36,701	-0.09%
2018/08/08	116	35.22	31	35.49	35.06	85	36,169	0.24%	大買/
2018/08/07	24	34.15	32	34.72	34.77	-8	35,991	-0.02%
2018/08/06	11	34.07	7	34.65	34.04	4	35,802	0.01%
2018/08/03	42	34.66	19	34.78	34.48	23	35,432	0.06%
2018/08/02	63	35.49	99	34.48	34.29	-36	35,372	-0.10%
2018/08/01	11	38.20	9	38.60	37.76	2	34,567	0.01%
2018/07/31	23	37.94	17	38.19	37.93	6	34,850	0.02%
2018/07/30	13	37.80	18	38.14	37.81	-5	35,078	-0.01%
2018/07/27	7	38.03	0	0.00	37.99	7	35,055	0.02%
2018/07/26	1	38.82	1	38.12	38.12	0	34,999	0.00%
2018/07/25	7	38.84	3	39.13	38.88	4	34,971	0.01%
2018/07/24	0	0.00	30	38.85	39.10	-30	34,817	-0.09%
2018/07/23	95	36.96	30	37.07	37.52	65	34,789	0.19%
2018/07/20	14	35.10	8	35.69	36.00	6	34,681	0.02%
2018/07/19	0	0.00	5	35.35	35.30	-5	34,447	-0.01%
2018/07/18	2	35.66	9	35.78	35.48	-7	34,924	-0.02%
2018/07/17	10	35.09	0	0.00	35.00	10	34,906	0.03%
2018/07/16	13	36.20	4	35.85	35.54	9	34,862	0.03%
2018/07/13	18	36.64	21	36.77	36.65	-3	34,801	-0.01%
2018/07/12	2	35.01	14	36.29	36.88	-12	35,083	-0.03%
2018/07/11	8	34.43	60	34.38	35.05	-52	34,858	-0.15%
2018/07/10	0	0.00	14	36.42	35.55	-14	35,132	-0.04%
2018/07/09	2	34.58	13	35.44	35.76	-11	35,146	-0.03%
2018/07/06	14	33.66	6	33.16	34.44	8	34,831	0.02%
2018/07/05	29	33.41	1	34.08	32.96	28	34,668	0.08%
2018/07/04	0	0.00	4	33.89	33.60	-4	34,383	-0.01%
2018/07/03	89	33.59	9	33.61	33.56	80	34,193	0.23%
2018/07/02	20	36.35	3	36.77	34.73	17	32,954	0.05%
2018/06/29	10	35.85	9	36.09	36.51	1	32,732	0.00%
2018/06/28	35	35.68	13	36.20	35.88	22	32,184	0.07%
2018/06/27	45	37.32	10	36.19	36.10	35	31,843	0.11%
2018/06/26	53	37.64	2	38.04	37.85	51	31,809	0.16%
2018/06/25	0	0.00	5	40.43	39.75	-5	31,351	-0.02%
2018/06/22	120	39.70	0	0.00	39.94	120	31,580	0.38%	大買/鉅額交易
2018/06/21	0	0.00	11	41.22	40.89	-11	31,821	-0.03%
2018/06/20	11	40.18	12	40.08	40.88	-1	32,594	0.00%
2018/06/19	7	41.05	4	41.42	40.86	3	32,858	0.01%
2018/06/15	13	42.51	7	42.81	42.57	6	32,567	0.02%
2018/06/14	15	42.45	11	42.91	42.24	4	32,443	0.01%
2018/06/13	7	42.85	4	42.92	42.63	3	32,393	0.01%
2018/06/12	5	42.26	16	42.74	42.95	-11	32,311	-0.03%
2018/06/11	8	41.51	5	42.21	41.92	3	32,273	0.01%
2018/06/08	14	42.34	100	42.03	41.72	-86	32,251	-0.27%
2018/06/07	2	43.12	12	43.47	43.08	-10	32,042	-0.03%
2018/06/06	0	0.00	6	43.38	42.96	-6	32,108	-0.02%
2018/06/05	3	42.65	13	42.79	43.27	-10	32,130	-0.03%
2018/06/04	1	42.60	2	42.50	42.67	-1	32,198	0.00%
2018/06/01	0	0.00	34	41.42	41.00	-34	32,355	-0.11%
2018/05/31	1	40.30	19	40.80	41.54	-18	32,421	-0.06%
2018/05/30	19	40.14	37	40.18	40.37	-18	32,292	-0.06%
2018/05/29	19	41.50	1	41.27	41.10	18	31,863	0.06%
2018/05/28	10	41.42	16	41.85	41.80	-6	32,149	-0.02%
2018/05/25	27	41.56	9	41.90	41.63	18	32,303	0.06%
2018/05/24	33	42.02	8	41.86	41.86	25	32,447	0.08%
2018/05/23	40	42.97	6	42.49	42.52	34	32,440	0.10%
2018/05/22	9	43.49	4	43.22	43.22	5	32,376	0.02%
2018/05/21	1	44.68	19	44.62	44.36	-18	32,652	-0.06%
2018/05/18	39	42.81	2	43.10	43.09	37	32,994	0.11%
2018/05/17	38	43.30	0	0.00	43.10	38	34,436	0.11%
2018/05/16	3	44.36	23	44.11	44.05	-20	35,478	-0.06%
2018/05/15	5	44.57	25	44.92	44.00	-20	36,408	-0.05%
2018/05/14	36	44.54	1	44.70	44.57	35	36,950	0.09%
2018/05/11	5	43.67	10	43.93	43.70	-5	37,192	-0.01%
2018/05/10	17	43.77	12	43.40	43.38	5	37,232	0.01%
2018/05/09	2	43.66	27	43.28	43.39	-25	37,255	-0.07%
2018/05/08	30	43.62	20	43.15	43.62	10	37,317	0.03%
2018/05/07	5	40.86	3	41.11	41.75	2	37,264	0.01%
2018/05/04	90	40.86	2	40.93	40.84	88	37,261	0.24%
2018/05/03	12	40.18	22	40.70	40.70	-10	37,498	-0.03%
2018/05/02	36	40.81	16	41.20	40.60	20	37,967	0.05%
2018/04/30	0	0.00	17	41.40	41.62	-17	38,178	-0.04%
2018/04/27	65	40.97	100	40.11	40.16	-35	38,440	-0.09%
2018/04/26	21	42.71	20	43.21	41.37	1	37,955	0.00%
2018/04/25	5	43.02	0	0.00	43.27	5	37,668	0.01%
2018/04/24	120	43.54	31	42.67	43.63	89	37,842	0.24%	大買/
2018/04/23	199	41.39	0	0.00	41.27	199	37,993	0.52%	大買/鉅額交易
2018/04/20	2	41.82	250	41.20	40.79	-248	38,015	-0.65%	大賣/鉅額交易
2018/04/19	52	41.90	11	41.56	42.05	41	38,398	0.11%
2018/04/18	22	40.65	2	40.13	40.41	20	38,192	0.05%
2018/04/17	58	41.50	10	41.32	40.95	48	37,819	0.13%
2018/04/16	46	42.27	18	41.80	41.70	28	37,839	0.07%
2018/04/13	36	44.30	1	44.05	43.93	35	37,384	0.09%
2018/04/12	11	45.03	0	0.00	44.69	11	37,189	0.03%
2018/04/11	0	0.00	27	45.34	45.62	-27	36,995	-0.07%
2018/04/10	59	43.89	3	43.93	43.77	56	36,708	0.15%
2018/04/09	7	42.76	5	43.18	42.93	2	36,915	0.01%
2018/04/03	10	42.43	5	42.65	42.30	5	36,999	0.01%
2018/04/02	75	44.25	12	44.28	43.64	63	36,874	0.17%
2018/03/31	30	44.02	5	44.00	44.04	25	36,937	0.07%
2018/03/30	52	44.06	3	44.31	44.37	49	37,111	0.13%
2018/03/29	15	42.18	7	42.66	42.92	8	36,886	0.02%
2018/03/28	18	43.65	2	42.74	42.66	16	36,350	0.04%
2018/03/27	200	44.82	0	0.00	44.72	200	35,798	0.56%	大買/鉅額交易
2018/03/26	5	44.66	1	43.85	43.85	4	35,591	0.01%
2018/03/23	3	44.81	103	45.87	44.61	-100	35,035	-0.29%	大賣/
2018/03/22	41	48.96	3	48.25	48.11	38	34,183	0.11%
2018/03/21	10	50.50	16	50.45	50.45	-6	33,482	-0.02%
2018/03/20	6	49.17	2	49.34	49.45	4	33,520	0.01%
2018/03/19	22	49.20	14	49.55	49.17	8	33,517	0.02%
2018/03/16	1	50.00	2	50.23	49.83	-1	33,461	0.00%
2018/03/15	1	48.81	27	49.20	49.92	-26	33,535	-0.08%
2018/03/14	14	49.55	7	49.41	49.25	7	33,377	0.02%
2018/03/13	5	50.80	0	0.00	50.50	5	33,288	0.02%
2018/03/12	19	51.43	12	51.42	51.15	7	33,368	0.02%
2018/03/09	15	50.50	12	50.83	50.65	3	33,399	0.01%
2018/03/08	11	49.48	12	49.94	50.15	-1	33,540	0.00%
2018/03/07	58	50.31	11	49.88	49.59	47	33,555	0.14%
2018/03/06	56	48.67	7	49.23	49.09	49	33,696	0.15%
2018/03/05	2	48.80	0	0.00	48.40	2	33,367	0.01%
2018/03/02	3	48.78	2	49.48	49.00	1	33,281	0.00%
2018/03/01	16	49.10	14	49.53	49.69	2	33,439	0.01%
2018/02/27	8	51.99	0	0.00	51.05	8	33,277	0.02%
2018/02/26	5	52.05	6	52.14	52.45	-1	33,612	0.00%
2018/02/23	1	51.55	1	52.00	51.50	0	33,502	0.00%
2018/02/21	0	0.00	21	50.35	51.35	-21	34,192	-0.06%
2018/02/12	7	46.84	1	47.00	46.45	6	34,183	0.02%
2018/02/09	26	46.64	27	46.65	45.70	-1	33,742	0.00%
2018/02/08	14	53.02	151	51.75	51.10	-137	32,310	-0.42%	大賣/鉅額交易
2018/02/07	32	55.73	10	58.35	55.15	22	31,169	0.07%
2018/02/06	12	57.23	26	57.56	56.45	-14	30,320	-0.05%
2018/02/02	50	58.85	55	58.40	58.60	-5	29,413	-0.02%
2018/02/01	5	58.10	11	59.03	58.15	-6	29,421	-0.02%
2018/01/31	1	57.50	5	58.35	58.15	-4	29,310	-0.01%
2018/01/30	16	58.41	4	58.60	57.55	12	29,393	0.04%
2018/01/29	20	60.81	0	0.00	60.20	20	28,894	0.07%
2018/01/26	0	0.00	17	61.19	61.35	-17	28,643	-0.06%
2018/01/25	20	60.71	4	59.88	60.00	16	28,513	0.06%
2018/01/24	11	61.75	7	61.88	62.45	4	28,221	0.01%
2018/01/23	0	0.00	5	60.50	61.50	-5	27,874	-0.02%
2018/01/22	15	59.35	10	60.03	59.40	5	27,927	0.02%
2018/01/19	0	0.00	17	60.16	60.10	-17	27,995	-0.06%
2018/01/18	15	59.07	10	59.53	58.80	5	28,088	0.02%
2018/01/17	45	58.37	42	58.66	58.50	3	27,941	0.01%
2018/01/16	0	0.00	28	58.00	58.00	-28	27,399	-0.10%
2018/01/15	1	57.35	22	56.91	58.00	-21	27,211	-0.08%
2018/01/12	7	55.64	5	55.90	55.85	2	26,794	0.01%
2018/01/11	5	55.30	51	55.02	54.95	-46	27,101	-0.17%
2018/01/10	12	54.96	16	54.62	54.70	-4	26,898	-0.01%
2018/01/09	65	53.85	30	53.35	53.90	35	26,561	0.13%
2018/01/04	6	52.13	5	52.50	52.30	1	26,300	0.00%
2018/01/03	0	0.00	8	52.51	52.40	-8	26,520	-0.03%
2018/01/02	0	0.00	15	51.50	51.85	-15	26,292	-0.06%