合晶 (6182)-群益金鼎-海山券商分點個股進出

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
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
2,196張
產業
上櫃半導體類股
1518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

合晶 (6182)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/16	1.5	26.00	4	26.10	25.80	-2.5	2,153	-0.12%
2024/12/13	2.6	26.81	0	0.00	26.85	2.6	2,114	0.12%
2024/12/12	6	28.54	1	28.20	28.20	5	2,055	0.24%
2024/12/11	2	28.73	0	0.00	28.45	2	2,043	0.10%
2024/12/10	0.6	29.00	0	0.00	28.90	0.6	2,031	0.03%
2024/12/09	0	0.00	0	29.60	29.05	0	2,029	0.00%
2024/12/03	0	0.00	2	29.38	29.25	-2	2,048	-0.10%
2024/12/02	2	29.00	0	0.00	28.85	2	2,031	0.10%
2024/11/29	1	28.75	1	29.20	29.25	0	2,017	0.00%
2024/11/28	0	0.00	1	29.45	29.30	-1	2,011	-0.05%
2024/11/27	1	30.15	0	0.00	30.00	1	1,997	0.05%
2024/11/22	0	0.00	1	30.20	29.90	-1	1,950	-0.05%
2024/11/21	1	29.15	2	29.63	29.90	-1	1,937	-0.05%
2024/11/20	2	29.60	0	0.00	29.40	2	1,919	0.10%
2024/11/19	1	30.35	2	30.35	30.25	-1	1,906	-0.05%
2024/11/18	4	30.30	0	0.00	30.00	4	1,819	0.22%
2024/11/15	0	0.00	10.1	30.03	29.95	-10.1	1,778	-0.57%
2024/11/14	1	30.75	0	0.00	30.50	1	1,651	0.06%
2024/11/11	0	0.00	4	31.60	32.10	-4	1,529	-0.26%
2024/11/08	2	32.50	4	31.78	31.95	-2	1,489	-0.13%
2024/11/07	0	0.00	2	30.65	31.35	-2	1,370	-0.15%
2024/11/06	2	29.95	0	0.00	29.80	2	1,317	0.15%
2024/11/04	1	29.70	5	30.45	30.10	-4	1,356	-0.29%
2024/10/30	0	0.00	2	29.60	29.15	-2	1,409	-0.14%
2024/10/29	2	29.75	0	0.00	29.90	2	1,408	0.14%
2024/10/23	0	30.50	0	0.00	30.45	0	1,472	0.00%
2024/10/21	3	30.15	0	0.00	30.60	3	1,502	0.20%
2024/10/18	1	30.00	0	0.00	29.90	1	1,547	0.06%
2024/10/15	1	29.85	0	0.00	29.95	1	1,591	0.06%
2024/10/09	0	0.00	9	30.30	30.05	-9	1,650	-0.55%
2024/10/08	2	30.78	2	30.95	30.65	0	1,653	0.00%
2024/10/07	0	0.00	0.2	31.25	31.05	-0.2	1,729	-0.01%
2024/09/26	1	31.85	0	0.00	31.60	1	2,512	0.04%
2024/09/25	2	31.55	0	0.00	31.65	2	2,758	0.07%
2024/09/24	2	31.25	0	0.00	31.25	2	3,038	0.07%
2024/09/10	0	0.00	3	31.10	31.00	-3	3,449	-0.09%
2024/09/09	0	0.00	1	31.60	31.45	-1	3,467	-0.03%
2024/09/04	0	0.00	10	33.12	32.70	-10	3,501	-0.29%
2024/08/28	0	0.00	1	35.00	34.85	-1	3,629	-0.03%
2024/08/26	0	0.00	1	34.80	34.50	-1	3,691	-0.03%
2024/08/23	0	0.00	2	33.90	33.90	-2	3,720	-0.05%
2024/08/22	1	34.15	0	0.00	34.25	1	3,771	0.03%
2024/08/19	0	0.00	1	34.20	34.10	-1	3,832	-0.03%
2024/08/16	0	0.00	4	34.10	34.00	-4	3,868	-0.10%
2024/08/09	1	33.30	0	0.00	32.70	1	3,945	0.03%
2024/08/06	1	30.55	1	30.50	31.90	0	4,006	0.00%
2024/08/05	10	32.55	41	32.64	32.55	-31	3,970	-0.78%
2024/08/02	2	36.15	0	0.00	36.15	2	3,932	0.05%
2024/08/01	1	37.40	0	0.00	37.50	1	3,911	0.03%
2024/07/30	1	36.20	0	0.00	37.10	1	3,912	0.03%
2024/07/19	9	39.39	2	38.90	38.60	7	3,856	0.18%
2024/07/17	1	39.95	0	0.00	40.05	1	3,791	0.03%
2024/07/16	1	40.30	0	0.00	40.00	1	3,799	0.03%
2024/07/15	6	40.20	0	0.00	40.15	6	3,819	0.16%
2024/07/12	0	0.00	4	41.00	40.70	-4	3,815	-0.10%
2024/07/11	0	0.00	10	40.73	40.75	-10	3,836	-0.26%
2024/07/10	3	40.18	0	0.00	40.00	3	3,815	0.08%
2024/07/09	10	40.65	10	40.25	40.55	0	3,822	0.00%
2024/07/08	24	41.13	12	41.17	41.05	12	3,747	0.32%
2024/07/05	2	41.00	100	41.69	41.85	-98	3,633	-2.70%
2024/07/04	20	40.45	8	40.74	40.45	12	3,432	0.35%
2024/07/03	7	39.44	5	39.54	39.90	2	3,281	0.06%
2024/07/02	12	38.69	3	38.87	39.35	9	3,171	0.28%
2024/07/01	13	38.58	12	38.55	38.65	1	3,005	0.03%
2024/06/28	20	37.91	3	38.10	37.85	17	2,779	0.61%
2024/06/27	0	0.00	2	38.55	38.35	-2	2,547	-0.08%
2024/06/26	1	38.60	1	38.65	38.50	0	2,530	0.00%
2024/06/25	11	37.95	13	38.24	38.60	-2	2,497	-0.08%
2024/06/24	0	0.00	13	38.05	37.80	-13	2,428	-0.54%
2024/06/21	1	37.50	0	0.00	37.55	1	2,430	0.04%
2024/06/20	38	38.07	21	38.17	37.45	17	2,429	0.70%
2024/06/19	0	0.00	12	38.23	38.10	-12	2,352	-0.51%
2024/06/18	7	37.70	0	0.00	37.70	7	2,348	0.30%
2024/06/17	1	37.85	0	0.00	37.80	1	2,418	0.04%
2024/06/14	0	0.00	2.1	38.05	37.90	-2.1	2,470	-0.08%
2024/06/13	6	37.95	0	0.00	37.95	6	2,517	0.24%
2024/06/11	0	0.00	6	38.30	38.20	-6	2,560	-0.23%
2024/06/07	1	38.00	0	0.00	38.20	1	2,605	0.04%
2024/06/06	8.2	37.89	0	0.00	37.75	8.2	2,632	0.31%
2024/06/05	8	38.54	0	0.00	38.55	8	2,718	0.29%
2024/06/04	3	38.92	0	0.00	38.70	3	3,056	0.10%
2024/06/03	6	39.15	0	0.00	38.95	6	3,076	0.20%
2024/05/31	3	39.07	0.1	39.39	39.10	2.9	3,080	0.09%
2024/05/28	0	0.00	4	40.50	40.35	-4	3,044	-0.13%
2024/05/27	4	39.65	0	0.00	39.65	4	3,013	0.13%
2024/05/24	0	0.00	1	40.10	40.20	-1	3,012	-0.03%
2024/05/22	0.1	40.20	7.1	40.22	40.40	-7	3,022	-0.23%
2024/05/21	6	40.05	0	0.00	39.80	6	2,998	0.20%
2024/05/20	1	40.40	0	0.00	40.15	1	2,999	0.03%
2024/05/17	0	0.00	6	40.35	40.35	-6	2,984	-0.20%
2024/05/16	0	0.00	1	39.70	39.55	-1	2,952	-0.03%
2024/05/13	1.1	40.24	2	40.05	40.05	-0.9	2,976	-0.03%
2024/05/10	0	0.00	1	39.50	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	6	39.35	39.30	-6	2,923	-0.21%
2024/05/08	2	38.50	0	0.00	38.80	2	2,934	0.07%
2024/04/24	0	0.00	1	38.85	39.00	-1	2,969	-0.03%
2024/04/23	8	38.70	6	38.60	38.55	2	3,016	0.07%
2024/04/22	0	0.00	8	39.03	38.95	-8	3,017	-0.27%
2024/04/19	0	0.00	23	38.92	38.85	-23	3,009	-0.76%
2024/04/18	0	0.00	3	39.75	39.70	-3	2,977	-0.10%
2024/04/17	11	40.23	1	40.00	39.75	10	2,966	0.34%
2024/04/16	3	39.27	0	0.00	38.90	3	2,945	0.10%
2024/04/15	0	0.00	4	39.93	40.10	-4	2,945	-0.14%
2024/04/12	1	39.70	4	39.55	39.45	-3	2,947	-0.10%
2024/04/10	3	40.02	0	0.00	39.95	3	3,008	0.10%
2024/04/09	1	40.00	1	40.20	39.90	0	3,025	0.00%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	3	39.73	0	0.00	40.15	3	3,112	0.10%
2024/04/01	1	39.90	1	40.10	39.90	0	3,203	0.00%
2024/03/28	2	39.10	0	0.00	38.80	2	3,278	0.06%
2024/03/26	6	38.85	3	38.90	38.75	3	3,388	0.09%
2024/03/25	2	39.40	0	0.00	39.10	2	3,432	0.06%
2024/03/22	6.5	39.71	0	0.00	39.70	6.5	3,537	0.18%
2024/03/21	6	40.15	0	0.00	40.00	6	3,678	0.16%
2024/03/20	0	0.00	1	40.80	40.15	-1	3,999	-0.03%
2024/03/19	6.1	40.05	1	39.30	39.60	5.1	4,036	0.13%
2024/03/18	1	38.85	0	0.00	38.80	1	4,353	0.02%
2024/03/15	9	39.84	0	0.00	39.70	9	4,579	0.20%
2024/03/14	1	40.50	0	0.00	40.20	1	4,547	0.02%
2024/03/13	25	41.87	26	40.98	40.70	-1	4,537	-0.02%
2024/03/12	1	41.35	0	0.00	41.20	1	4,493	0.02%
2024/03/11	10	42.10	2	41.60	41.60	8	4,453	0.18%
2024/03/08	106	42.42	26	42.28	42.35	80	4,322	1.85%	大買/
2024/03/07	1	40.00	1	40.00	39.95	0	3,985	0.00%
2024/03/06	2	39.88	1	40.15	39.85	1	3,958	0.03%
2024/03/05	0	0.00	1	40.55	40.10	-1	3,980	-0.03%
2024/03/01	1	39.90	0	0.00	39.90	1	4,022	0.02%
2024/02/29	2	39.85	0	0.00	39.80	2	4,017	0.05%
2024/02/27	4	39.89	0	0.00	39.90	4	4,006	0.10%
2024/02/26	9	40.61	0	0.00	40.40	9	3,992	0.23%
2024/02/23	1	41.00	0	0.00	41.00	1	3,963	0.03%
2024/02/22	0	0.00	7	41.33	41.20	-7	3,963	-0.18%
2024/02/20	2	41.35	0	0.00	41.30	2	3,960	0.05%
2024/02/19	0	0.00	1	41.60	41.70	-1	3,969	-0.03%
2024/02/16	4	41.10	0	0.00	41.40	4	3,966	0.10%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/05	0	40.95	0	0.00	40.70	0	3,961	0.00%
2024/02/02	10	40.86	0	0.00	41.00	10	3,969	0.25%
2024/02/01	2	40.78	1	40.75	41.00	1	4,014	0.02%
2024/01/30	0	0.00	50	40.70	40.55	-50	4,055	-1.23%
2024/01/26	2	41.38	0	0.00	41.35	2	4,131	0.05%
2024/01/25	10.1	41.98	0	0.00	41.50	10.1	4,137	0.24%
2024/01/24	5	42.38	0	0.00	42.35	5	4,158	0.12%
2024/01/18	7	41.66	0	0.00	41.60	7	4,334	0.16%
2024/01/17	6	42.65	0	0.00	42.20	6	4,333	0.14%
2024/01/16	1	43.15	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	1	43.10	43.15	-1	4,308	-0.02%
2024/01/12	1	42.55	2	42.70	42.75	-1	4,315	-0.02%
2024/01/10	8	42.60	1	42.30	42.35	7	4,351	0.16%
2024/01/09	3	42.90	3	43.18	43.05	0	4,338	0.00%
2024/01/05	8	43.12	6	43.40	43.05	2	4,347	0.05%
2024/01/04	8	42.78	12	43.33	43.25	-4	4,341	-0.09%
2024/01/03	2	43.20	0	0.00	43.20	2	4,318	0.05%
2024/01/02	6	43.20	0	0.00	43.05	6	4,297	0.14%
2023/12/29	6	43.32	0	0.00	43.30	6	4,298	0.14%
2023/12/28	22	43.64	0	0.00	43.55	22	4,277	0.51%
2023/12/27	9	43.87	12	43.94	43.95	-3	4,250	-0.07%
2023/12/26	5	43.80	0	0.00	44.15	5	4,172	0.12%
2023/12/25	6	43.73	0	0.00	43.75	6	4,130	0.15%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	5	44.11	3	44.17	44.05	2	4,051	0.05%
2023/12/20	10	44.83	5	44.87	44.65	5	3,989	0.13%
2023/12/19	16	45.62	10	45.20	45.00	6	3,943	0.15%
2023/12/18	13	46.41	3	48.10	46.05	10	3,839	0.26%
2023/12/15	40	48.56	52	48.62	48.05	-12	3,768	-0.32%
2023/12/14	2	46.93	1	46.35	47.40	1	3,495	0.03%
2023/12/13	21	47.97	11	48.17	46.45	10	3,474	0.29%
2023/12/12	13	46.86	34	47.04	47.60	-21	3,179	-0.66%
2023/12/11	6	44.28	3	44.30	44.20	3	2,933	0.10%
2023/12/08	2	44.78	2	44.65	44.50	0	2,993	0.00%
2023/12/07	19	44.20	0	0.00	43.80	19	3,090	0.61%
2023/12/06	5	44.37	0	0.00	44.35	5	3,137	0.16%
2023/12/04	0	0.00	0.2	45.30	45.00	-0.2	3,281	-0.01%
2023/11/30	0	0.00	4	45.40	45.00	-4	3,365	-0.12%
2023/11/29	0	0.00	2	45.30	45.20	-2	3,346	-0.06%
2023/11/28	0	0.00	1	44.30	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	2	44.20	43.85	-2	3,299	-0.06%
2023/11/24	0	0.00	1	44.05	43.85	-1	3,305	-0.03%
2023/11/22	18	43.67	15	43.65	43.70	3	3,317	0.09%
2023/11/21	0	0.00	1	44.70	43.60	-1	3,334	-0.03%
2023/11/16	1	43.15	2	43.58	43.80	-1	3,373	-0.03%
2023/11/14	3	42.73	20	42.70	42.65	-17	3,404	-0.50%
2023/11/13	20	43.15	0	0.00	42.95	20	3,426	0.58%
2023/11/09	2	42.38	1	42.40	42.40	1	3,456	0.03%
2023/11/08	24	43.46	20	43.10	43.15	4	3,457	0.12%
2023/11/07	3	43.10	0	0.00	43.00	3	3,444	0.09%
2023/11/06	9	43.44	0	0.00	43.50	9	3,448	0.26%
2023/11/01	3	42.95	1	44.40	44.60	2	3,501	0.06%
2023/10/31	22	44.05	12	43.99	43.60	10	3,473	0.29%
2023/10/30	5	45.41	1	45.30	45.10	4	3,470	0.12%
2023/10/27	6	46.30	10	46.86	45.80	-4	3,464	-0.12%
2023/10/26	5	45.16	1	45.05	45.45	4	3,495	0.11%
2023/10/25	6	46.15	2	47.05	46.15	4	3,467	0.12%
2023/10/24	21	46.32	27	46.40	46.70	-6	3,475	-0.17%
2023/10/23	26	46.21	26	46.05	46.00	0	3,507	0.00%
2023/10/20	15	46.00	19	46.08	46.00	-4	3,539	-0.11%
2023/10/18	0	0.00	5	46.15	45.90	-5	3,621	-0.14%
2023/10/17	6	46.45	9	46.72	46.05	-3	3,611	-0.08%
2023/10/16	21	46.61	25	45.98	46.35	-4	3,738	-0.11%
2023/10/13	10	46.25	23	46.55	46.50	-13	3,861	-0.34%
2023/10/12	10	45.70	0	0.00	45.85	10	3,963	0.25%
2023/10/11	5	45.40	0	0.00	45.05	5	4,050	0.12%
2023/10/06	1	45.85	6	46.38	45.95	-5	4,134	-0.12%
2023/10/05	21	45.37	20	45.65	46.00	1	4,280	0.02%
2023/10/04	0	0.00	2	44.90	44.95	-2	4,411	-0.05%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	3	44.60	45.00	-3	4,520	-0.07%
2023/09/28	0	0.00	2	44.30	44.00	-2	4,614	-0.04%
2023/09/27	21	44.72	20	44.65	44.00	1	4,641	0.02%
2023/09/22	11	44.85	12	45.17	45.20	-1	4,714	-0.02%
2023/09/21	0	0.00	1	45.15	44.85	-1	4,742	-0.02%
2023/09/20	6	45.63	0	0.00	44.90	6	4,817	0.12%
2023/09/19	8	46.46	0	0.00	45.70	8	4,900	0.16%
2023/09/18	16	46.86	17	47.00	46.70	-1	4,853	-0.02%
2023/09/15	13	46.40	27	46.72	46.50	-14	4,802	-0.29%
2023/09/14	6	46.00	16	46.21	46.00	-10	4,750	-0.21%
2023/09/13	2	46.10	5	46.10	45.90	-3	4,749	-0.06%
2023/09/12	12	45.84	28	45.81	45.65	-16	4,776	-0.34%
2023/09/11	26	44.93	7	45.03	44.40	19	4,792	0.40%
2023/09/08	8	44.78	33	45.23	44.85	-25	5,009	-0.50%
2023/09/07	16	45.01	10	45.02	44.85	6	4,970	0.12%
2023/09/06	0	0.00	9.1	44.24	44.30	-9.1	4,892	-0.19%
2023/09/05	0	0.00	6	43.70	43.55	-6	4,848	-0.12%
2023/09/04	3	42.90	1	42.85	43.20	2	4,859	0.04%
2023/09/01	17	42.89	20	42.85	43.10	-3	4,864	-0.06%
2023/08/31	0	0.00	6	42.90	42.60	-6	4,871	-0.12%
2023/08/29	6	42.05	0	0.00	42.50	6	4,909	0.12%
2023/08/28	0	0.00	1	42.20	42.00	-1	4,910	-0.02%
2023/08/25	6	41.65	7	42.11	42.15	-1	4,910	-0.02%
2023/08/23	3	41.95	0	0.00	42.00	3	4,928	0.06%
2023/08/22	0	0.00	6	41.85	41.65	-6	4,921	-0.12%
2023/08/21	2	40.80	0	0.00	41.10	2	4,900	0.04%
2023/08/17	15	40.55	7	40.45	40.80	8	4,877	0.16%
2023/08/16	0	0.00	7	39.90	39.90	-7	4,857	-0.14%
2023/08/15	0	0.00	1	39.25	39.25	-1	4,833	-0.02%
2023/08/14	7	38.92	1	39.15	39.25	6	4,827	0.12%
2023/08/11	20	40.33	20.1	40.00	39.95	-0.1	4,795	0.00%
2023/08/10	2	39.95	0.2	40.05	40.00	1.9	4,773	0.04%
2023/08/09	6	40.56	0	0.00	40.45	6	4,724	0.13%
2023/08/08	4	41.69	0	0.00	41.50	4	4,637	0.09%
2023/08/07	2	42.15	0	0.00	42.30	2	4,601	0.04%
2023/08/04	1	42.30	1.2	42.50	42.70	-0.2	4,583	0.00%
2023/08/02	7	42.22	0	0.00	42.45	7	4,603	0.15%
2023/07/31	13	42.74	0	0.00	42.50	13	4,534	0.29%
2023/07/27	0	0.00	6	43.45	43.60	-6	4,464	-0.13%
2023/07/26	19	42.77	0	0.00	42.75	19	4,454	0.43%
2023/07/25	2	43.70	6	43.65	43.55	-4	4,430	-0.09%
2023/07/24	15	43.10	0	0.00	43.05	15	4,423	0.34%
2023/07/21	8	44.49	27	44.68	44.40	-19	4,421	-0.43%
2023/07/20	0	0.00	1	45.85	45.60	-1	4,426	-0.02%
2023/07/19	19.1	46.07	4	45.66	45.60	15.1	4,456	0.34%
2023/07/18	27.1	48.51	12	48.84	48.60	15.1	4,399	0.34%
2023/07/17	9.1	48.60	16	48.96	48.90	-6.9	4,293	-0.16%
2023/07/14	1	47.85	17	48.06	48.45	-16	4,239	-0.38%
2023/07/13	8	48.00	2	48.23	47.35	6	4,166	0.14%
2023/07/12	3	48.00	10	48.40	48.10	-7	4,123	-0.17%
2023/07/11	3	47.62	7	47.82	47.80	-4	4,014	-0.10%
2023/07/10	0	0.00	12	47.58	47.30	-12	3,981	-0.30%
2023/07/07	8	46.66	3	46.65	46.70	5	3,963	0.13%
2023/07/06	3	47.55	14	47.82	47.75	-11	3,922	-0.28%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	2	46.70	2	46.75	46.75	0	3,838	0.00%
2023/07/03	8	47.53	0	0.00	47.30	8	3,841	0.21%
2023/06/30	0	0.00	2	47.13	47.30	-2	3,822	-0.05%
2023/06/29	26	46.85	4	46.69	46.95	22	3,842	0.57%
2023/06/28	3	47.05	2	47.25	47.20	1	3,834	0.03%
2023/06/27	3	47.05	28	46.80	46.60	-25	3,836	-0.65%
2023/06/26	1	46.35	0	0.00	46.15	1	3,751	0.03%
2023/06/20	6	45.90	0	0.00	45.95	6	3,980	0.15%
2023/06/19	8	46.30	0	0.00	46.25	8	4,117	0.19%
2023/06/16	3	45.93	16	46.57	46.65	-13	4,269	-0.30%
2023/06/15	4.5	46.09	7	46.40	46.40	-2.5	4,270	-0.06%
2023/06/14	6	46.18	19	45.97	46.30	-13	4,244	-0.31%
2023/06/13	1	44.70	0	0.00	44.50	1	4,099	0.02%
2023/06/12	0	0.00	1	44.20	43.85	-1	4,195	-0.02%
2023/06/09	2	43.98	0	0.00	43.90	2	4,224	0.05%
2023/06/08	7	44.19	0	0.00	44.05	7	4,254	0.16%
2023/06/07	5	44.89	0	0.00	45.20	5	4,335	0.12%
2023/06/05	1	45.40	1	45.50	45.40	0	4,430	0.00%
2023/06/02	10	44.85	7	45.19	44.75	3	4,433	0.07%
2023/06/01	6	44.65	0	0.00	44.65	6	4,454	0.13%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	1	44.50	1	44.95	44.95	0	4,461	0.00%
2023/05/29	0	0.00	7	44.86	44.80	-7	4,461	-0.16%
2023/05/24	2	44.08	1	43.90	44.00	1	4,492	0.02%
2023/05/23	1	44.20	2	44.25	44.10	-1	4,510	-0.02%
2023/05/22	1	43.70	0	0.00	43.70	1	4,504	0.02%
2023/05/19	4	43.44	0	0.00	43.20	4	4,523	0.09%
2023/05/18	2	43.55	1	43.55	43.50	1	4,597	0.02%
2023/05/15	0	0.00	1	42.25	42.25	-1	4,660	-0.02%
2023/05/12	1	41.85	3	42.27	42.40	-2	4,730	-0.04%
2023/05/11	1	42.05	0	0.00	42.05	1	4,834	0.02%
2023/05/09	7	42.72	0	0.00	42.60	7	4,975	0.14%
2023/05/05	3	44.00	0	0.00	43.95	3	5,039	0.06%
2023/05/04	0	0.00	2.1	44.00	43.95	-2.1	5,109	-0.04%
2023/05/02	0	0.00	2	44.00	44.00	-2	5,268	-0.04%
2023/04/28	1	43.25	0	0.00	43.20	1	5,378	0.02%
2023/04/26	10	42.26	0	0.00	42.50	10	5,334	0.19%
2023/04/25	3	43.27	1	42.60	42.55	2	5,320	0.04%
2023/04/24	5	43.70	0	0.00	43.55	5	5,314	0.09%
2023/04/21	4	44.15	0	0.00	44.10	4	5,301	0.08%
2023/04/20	3	45.43	0	0.00	45.15	3	5,273	0.06%
2023/04/19	10	45.70	0	0.00	45.25	10	5,337	0.19%
2023/04/17	20	46.18	4	46.14	46.15	16	5,238	0.31%
2023/04/14	7	46.69	2	46.60	46.70	5	5,182	0.10%
2023/04/13	8	47.56	20	47.10	46.85	-12	5,147	-0.23%
2023/04/12	9	47.92	4	48.14	48.35	5	5,035	0.10%
2023/04/11	26	48.39	1	48.30	48.30	25	4,993	0.50%
2023/04/10	27	48.44	20	48.55	48.65	7	4,980	0.14%
2023/04/06	7	47.93	3	47.77	47.60	4	4,906	0.08%
2023/03/31	9	48.80	23	49.05	48.50	-14	4,867	-0.29%
2023/03/30	12	48.57	2	48.60	48.65	10	4,837	0.21%
2023/03/29	2	47.95	4.4	47.98	48.00	-2.4	4,819	-0.05%
2023/03/28	23	48.59	7	48.92	48.10	16	4,807	0.33%
2023/03/27	13	48.83	7	48.87	48.90	6	4,706	0.13%
2023/03/24	25	49.32	10	49.41	49.35	15	4,633	0.32%
2023/03/23	1	48.90	7	48.71	49.55	-6	4,531	-0.13%
2023/03/22	2	48.78	9	48.76	48.90	-7	4,355	-0.16%
2023/03/21	22	48.10	10	48.15	47.70	12	4,191	0.29%
2023/03/20	2	46.78	21	46.94	47.20	-19	4,007	-0.47%
2023/03/17	9	46.63	8	46.63	46.20	1	3,945	0.03%
2023/03/16	1	46.40	8	46.56	46.45	-7	3,860	-0.18%
2023/03/15	10	46.40	18	46.10	45.95	-8	3,782	-0.21%
2023/03/14	0	0.00	5	45.10	44.90	-5	3,738	-0.13%
2023/03/13	5	44.50	0	0.00	44.75	5	3,733	0.13%
2023/03/10	2	46.50	9	45.54	45.40	-7	3,731	-0.19%
2023/03/09	5	46.60	0	0.00	46.20	5	3,782	0.13%
2023/03/08	0	0.00	18	46.50	46.90	-18	3,772	-0.48%
2023/03/07	5	46.20	0	0.00	46.10	5	3,742	0.13%
2023/03/06	1	45.85	19	46.02	46.05	-18	3,738	-0.48%
2023/03/03	2	44.85	12.6	45.05	45.00	-10.6	3,738	-0.28%
2023/03/02	1	45.20	5	44.75	44.75	-4	3,832	-0.10%
2023/03/01	1	44.40	0	0.00	45.10	1	3,897	0.03%
2023/02/24	1	44.75	2	44.70	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	20	45.40	45.35	-20	3,899	-0.51%
2023/02/22	8	45.03	12	45.01	45.15	-4	3,948	-0.10%
2023/02/21	14	46.03	3	45.93	45.85	11	3,949	0.28%
2023/02/20	2	46.40	7	46.33	46.35	-5	4,028	-0.12%
2023/02/16	17	46.10	16	46.39	46.45	1	4,165	0.02%
2023/02/15	2	44.85	0	0.00	45.05	2	4,284	0.05%
2023/02/14	6	45.05	0	0.00	45.05	6	4,354	0.14%
2023/02/13	1	45.30	1	45.40	45.15	0	4,433	0.00%
2023/02/10	17	46.39	0	0.00	45.70	17	4,528	0.38%
2023/02/09	1	46.60	31	46.85	46.65	-30	4,594	-0.65%
2023/02/08	1	46.20	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	4	46.04	46.20	-4	4,562	-0.09%
2023/02/06	0	0.00	2.9	44.73	44.70	-2.9	4,616	-0.06%
2023/02/03	4	45.78	5	45.85	45.55	-1	4,610	-0.02%
2023/02/02	2	46.13	65	46.06	46.10	-63	4,610	-1.37%
2023/02/01	0	0.00	10	45.35	45.50	-10	4,585	-0.22%
2023/01/31	23	44.52	28	44.63	44.85	-5	4,618	-0.11%
2023/01/30	15	44.00	14	43.52	44.50	1	4,570	0.02%
2023/01/13	2	42.30	31	42.28	41.80	-29	4,593	-0.63%
2023/01/12	11	42.70	5	42.60	42.55	6	4,600	0.13%
2023/01/11	6	43.59	0.2	43.50	43.40	5.9	4,613	0.13%
2023/01/10	5	43.69	2	43.90	43.90	3	4,666	0.06%
2023/01/09	5	44.25	1	43.85	44.25	4	4,683	0.09%
2023/01/06	0	0.00	5	42.25	42.50	-5	4,652	-0.11%
2023/01/05	7	41.91	7.2	42.11	41.65	-0.2	4,758	0.00%
2023/01/04	5	41.50	1	41.75	41.75	4	4,822	0.08%
2023/01/03	0.2	41.35	0	0.00	41.45	0.2	4,896	0.00%
2022/12/30	2	41.00	0	0.00	40.80	2	4,942	0.04%
2022/12/28	0	0.00	2	40.90	40.75	-2	5,203	-0.04%
2022/12/26	0	0.00	5	42.25	41.80	-5	5,361	-0.09%
2022/12/23	0.5	41.35	0	0.00	41.80	0.5	5,471	0.01%
2022/12/22	5.2	41.91	0.1	42.05	41.95	5.1	5,563	0.09%
2022/12/21	1.3	42.01	0	0.00	41.65	1.3	5,752	0.02%
2022/12/20	5	41.95	0	0.00	41.85	5	6,069	0.08%
2022/12/19	0	0.00	2	43.45	43.40	-2	6,280	-0.03%
2022/12/14	2	44.38	14	44.35	44.80	-12	6,467	-0.19%
2022/12/13	1	44.25	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.90	0	0.00	43.75	1	6,505	0.02%
2022/12/09	7	44.61	0	0.00	44.25	7	6,550	0.11%
2022/12/07	5	45.11	5	44.91	44.75	0	6,595	0.00%
2022/12/06	6	46.68	1	46.15	46.00	5	6,609	0.08%
2022/12/05	0	0.00	1	47.70	47.70	-1	6,613	-0.02%
2022/12/02	14	47.57	7	47.66	47.60	7	6,622	0.11%
2022/12/01	12	47.80	14	47.53	47.70	-2	6,644	-0.03%
2022/11/30	3	45.77	3	46.00	45.95	0	6,594	0.00%
2022/11/29	16	44.98	31	44.86	45.20	-15	6,728	-0.22%
2022/11/28	5	45.75	0	0.00	45.55	5	6,740	0.07%
2022/11/25	16	46.41	0	0.00	45.90	16	6,802	0.24%
2022/11/24	0	0.00	20	46.28	46.50	-20	6,820	-0.29%
2022/11/23	11	45.65	1	46.20	45.20	10	6,795	0.15%
2022/11/22	1	45.55	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	47	46.11	45.85	-47	7,128	-0.66%
2022/11/18	6	45.67	3.1	45.74	45.65	2.9	7,432	0.04%
2022/11/17	5	45.75	2	46.18	46.20	3	7,423	0.04%
2022/11/16	7	45.21	7	45.95	46.10	0	7,464	0.00%
2022/11/15	6	45.65	9	45.75	46.00	-3	7,430	-0.04%
2022/11/14	0	0.00	2	44.80	45.00	-2	7,468	-0.03%
2022/11/11	1	45.65	12	45.02	44.75	-11	7,530	-0.15%
2022/11/10	1	43.50	15	43.55	43.80	-14	7,430	-0.19%
2022/11/09	3.3	42.88	5	42.85	43.00	-1.7	7,527	-0.02%
2022/11/08	10	42.30	10	42.81	42.25	0	7,570	0.00%
2022/11/07	3	41.85	5	42.35	42.35	-2	7,805	-0.03%
2022/11/04	4	41.81	3	41.78	42.20	1	8,032	0.01%
2022/11/03	1	41.35	2	41.45	41.40	-1	8,027	-0.01%
2022/11/02	12	40.75	6	41.14	41.00	6	8,098	0.07%
2022/10/31	1	39.70	1	39.65	39.90	0	8,129	0.00%
2022/10/28	1	39.05	1	39.40	39.05	0	8,131	0.00%
2022/10/27	0	0.00	3	39.68	39.95	-3	8,121	-0.04%
2022/10/25	0.1	38.45	0	0.00	38.30	0.1	8,072	0.00%
2022/10/24	15	39.51	12	38.95	38.95	3	8,111	0.04%
2022/10/21	11	38.80	11	38.56	39.05	0	8,078	0.00%
2022/10/20	0	0.00	5	39.19	38.70	-5	8,089	-0.06%
2022/10/19	1	39.90	1	39.80	39.00	0	8,105	0.00%
2022/10/18	0	0.00	11	39.73	39.55	-11	8,090	-0.14%
2022/10/17	10	37.65	0	0.00	39.80	10	8,162	0.12%
2022/10/14	2	38.60	5	38.70	38.95	-3	8,231	-0.04%
2022/10/13	0	0.00	5	38.95	36.40	-5	8,282	-0.06%
2022/10/12	15	38.65	0	0.00	38.70	15	8,242	0.18%
2022/10/11	12	38.40	10	38.50	38.40	2	8,291	0.02%
2022/10/07	8	40.64	1	40.60	40.60	7	8,336	0.08%
2022/10/06	0	0.00	1	41.10	41.10	-1	8,352	-0.01%
2022/10/05	27	40.79	9	41.70	40.80	18	8,345	0.22%
2022/10/04	23	39.70	10	39.83	39.90	13	8,311	0.16%
2022/10/03	2	38.38	6	38.98	38.60	-4	8,391	-0.05%
2022/09/30	3	38.12	5	39.30	39.45	-2	8,407	-0.02%
2022/09/29	1	38.70	0	0.00	38.30	1	8,428	0.01%
2022/09/28	31	38.86	20	39.23	37.90	11	8,439	0.13%
2022/09/27	37	39.05	33	38.70	40.30	4	8,331	0.05%
2022/09/26	22	41.04	5	40.20	40.15	17	8,083	0.21%
2022/09/23	4	44.77	0	0.00	44.60	4	7,976	0.05%
2022/09/22	3	44.87	0	0.00	45.80	3	7,992	0.04%
2022/09/21	9	45.59	21	46.07	45.35	-12	7,978	-0.15%
2022/09/20	1	46.60	0	0.00	46.60	1	7,971	0.01%
2022/09/19	23	47.25	3	46.95	46.80	20	8,015	0.25%
2022/09/16	0	0.00	20	48.40	47.25	-20	8,045	-0.25%
2022/09/15	6	48.80	0	0.00	48.25	6	8,114	0.07%
2022/09/14	21	48.43	3	48.18	48.80	18	8,186	0.22%
2022/09/13	1	49.30	6	48.98	48.90	-5	8,228	-0.06%
2022/09/12	1	49.35	1	49.40	49.30	0	8,309	0.00%
2022/09/08	1	47.75	0	0.00	48.00	1	8,404	0.01%
2022/09/07	0	0.00	2	46.50	46.50	-2	8,480	-0.02%
2022/09/06	1	48.25	1	47.60	47.30	0	8,494	0.00%
2022/09/05	38	49.09	25	49.78	48.50	13	8,483	0.15%
2022/09/02	28	51.60	3	51.37	51.00	25	8,479	0.29%
2022/09/01	13	51.09	0.1	51.50	51.10	12.9	8,484	0.15%
2022/08/31	4	51.60	5	51.82	52.20	-1	8,464	-0.01%
2022/08/30	7	51.80	6	51.95	52.00	1	8,477	0.01%
2022/08/29	10	50.85	8	50.96	50.70	2	8,441	0.02%
2022/08/26	66	53.70	17	53.14	52.70	49	8,393	0.58%
2022/08/25	22	52.75	53	52.72	53.60	-31	8,176	-0.38%
2022/08/23	12	49.98	7	49.94	50.70	5	8,204	0.06%
2022/08/19	8.1	52.02	7	52.31	51.60	1.1	8,626	0.01%
2022/08/18	13	50.32	7	51.54	51.50	6	8,886	0.07%
2022/08/17	1	50.90	1.1	50.97	50.90	-0.1	8,984	0.00%
2022/08/16	19	51.40	17	51.39	51.00	2	9,064	0.02%
2022/08/15	7	50.23	2	50.20	50.20	5	8,954	0.06%
2022/08/12	29	50.34	59	50.32	50.30	-30	8,964	-0.33%
2022/08/11	39	49.42	20	49.42	49.60	19	8,792	0.22%
2022/08/10	16	47.12	3	47.45	47.60	13	8,698	0.15%
2022/08/09	1	47.40	3	47.17	47.10	-2	8,845	-0.02%
2022/08/08	3	45.70	0	0.00	45.95	3	9,344	0.03%
2022/08/05	5	46.21	9	46.18	46.50	-4	9,800	-0.04%
2022/08/04	2	44.78	1	44.45	45.30	1	9,801	0.01%
2022/08/03	10	45.31	10	44.98	45.10	0	9,954	0.00%
2022/08/02	5	45.49	0	0.00	45.45	5	10,187	0.05%
2022/08/01	3	47.35	6	47.25	47.15	-3	10,426	-0.03%
2022/07/29	1	48.10	6	48.05	47.75	-5	10,543	-0.05%
2022/07/28	0	0.00	5	47.55	47.00	-5	10,780	-0.05%
2022/07/27	8	46.68	16	45.96	47.15	-8	10,957	-0.07%
2022/07/26	7	46.36	0	0.00	45.90	7	10,981	0.06%
2022/07/25	24	47.48	0	0.00	47.55	24	11,009	0.22%
2022/07/22	33	48.70	26	48.06	48.10	7	11,136	0.06%
2022/07/21	18	48.28	12	48.27	48.95	6	11,207	0.05%
2022/07/20	1	47.90	11	47.70	47.25	-10	11,225	-0.09%
2022/07/19	16	46.38	58	46.17	46.55	-42	11,345	-0.37%
2022/07/18	57	48.15	0	0.00	48.20	57	11,402	0.50%
2022/07/15	4	47.31	9	47.06	47.55	-5	11,364	-0.04%
2022/07/14	0	0.00	1	46.10	46.15	-1	11,335	-0.01%
2022/07/13	1	45.10	1	45.40	44.80	0	11,443	0.00%
2022/07/12	6	45.20	11	44.17	44.00	-5	11,600	-0.04%
2022/07/11	3	47.33	1	48.00	47.30	2	11,749	0.02%
2022/07/08	18	46.19	15	46.28	46.40	3	11,789	0.03%
2022/07/07	1	44.35	3	44.93	44.90	-2	11,800	-0.02%
2022/07/06	2	44.90	2	44.55	43.30	0	12,100	0.00%
2022/07/05	7	45.45	14	45.10	46.00	-7	12,371	-0.06%
2022/07/04	1	44.90	1	45.65	44.55	0	12,364	0.00%
2022/07/01	3	47.70	13	47.62	45.05	-10	12,365	-0.08%
2022/06/30	7	48.63	0	0.00	48.05	7	12,273	0.06%
2022/06/29	2	50.50	2	50.25	50.50	0	12,324	0.00%
2022/06/28	4	50.93	0	0.00	51.00	4	12,440	0.03%
2022/06/27	3	52.07	9	52.32	52.40	-6	12,592	-0.05%
2022/06/24	1	50.00	0	0.00	50.50	1	12,776	0.01%
2022/06/23	40	49.49	0	0.00	49.95	40	13,229	0.30%
2022/06/22	56	51.88	56	50.30	50.20	0	14,000	0.00%
2022/06/21	0	0.00	1	52.20	52.40	-1	14,530	-0.01%
2022/06/20	3	51.87	3	51.40	50.20	0	14,839	0.00%
2022/06/17	7	52.69	3	52.90	52.60	4	14,885	0.03%
2022/06/16	15	56.29	11	56.12	54.60	4	14,888	0.03%
2022/06/15	2	57.55	2	57.60	57.00	0	14,993	0.00%
2022/06/14	11	56.90	1	58.20	58.40	10	15,309	0.07%
2022/06/13	43	58.12	11.1	58.58	57.70	32	15,378	0.21%
2022/06/10	16	60.31	10	60.44	60.50	6	15,371	0.04%
2022/06/09	10	61.15	9	61.36	61.00	1	15,626	0.01%
2022/06/08	10	61.61	2	61.40	60.80	8	15,664	0.05%
2022/06/07	2	60.95	0	0.00	61.30	2	15,905	0.01%
2022/06/06	6	61.13	15	61.10	61.00	-9	16,035	-0.06%
2022/06/02	11	61.87	6	61.62	61.60	5	16,288	0.03%
2022/06/01	29	61.67	29	61.70	61.60	0	16,483	0.00%
2022/05/31	24	62.60	12	62.44	62.30	12	16,488	0.07%
2022/05/30	7	62.69	31	62.42	62.00	-24	16,441	-0.15%
2022/05/27	88	60.94	84	60.78	60.70	4	16,268	0.02%
2022/05/26	106	60.51	100.1	60.17	60.00	5.9	16,175	0.04%	大買/
2022/05/25	19	59.21	30.1	59.46	59.80	-11.1	15,883	-0.07%
2022/05/24	40	58.77	23	59.42	57.50	17	15,892	0.11%
2022/05/23	16	59.76	17	59.56	59.40	-1	15,785	-0.01%
2022/05/20	34.1	59.43	55	59.31	59.60	-21	15,830	-0.13%
2022/05/19	27.1	58.28	20	58.17	59.60	7.1	15,801	0.04%
2022/05/18	21	59.30	20	59.43	59.30	1	15,781	0.01%
2022/05/17	12	59.03	12	59.16	60.10	0	15,738	0.00%
2022/05/16	30.1	60.23	27	60.81	58.60	3.1	15,715	0.02%
2022/05/13	29	58.83	60.1	58.67	59.70	-31.1	15,340	-0.20%
2022/05/12	14	55.60	12	57.41	55.50	2	15,166	0.01%
2022/05/11	14	57.37	14.1	57.36	56.90	-0.1	15,825	0.00%
2022/05/10	25.1	56.19	20	56.76	58.00	5.1	16,239	0.03%
2022/05/09	1	56.50	37	57.07	56.60	-36	16,322	-0.22%
2022/05/06	10	55.61	4	55.58	55.50	6	16,342	0.04%
2022/05/05	23	56.87	27.1	57.41	57.80	-4.1	16,717	-0.02%
2022/05/04	33.1	55.73	25	55.86	55.60	8.1	16,714	0.05%
2022/05/03	2	54.90	3	55.27	55.50	-1	16,822	-0.01%
2022/04/29	13	54.95	6	55.20	54.30	7	17,101	0.04%
2022/04/28	16	54.51	10	54.70	54.70	6	17,318	0.03%
2022/04/27	1	51.40	2	52.60	53.80	-1	17,354	-0.01%
2022/04/26	11	55.01	1	55.60	54.70	10	17,287	0.06%
2022/04/25	25	55.46	4	55.10	54.20	21	17,357	0.12%
2022/04/22	14	58.26	2	57.90	57.90	12	17,523	0.07%
2022/04/21	6	60.02	2.1	60.10	59.90	4	17,766	0.02%
2022/04/20	4	59.30	2	59.25	58.90	2	18,011	0.01%
2022/04/19	9	60.27	10	60.15	59.30	-1	18,412	-0.01%
2022/04/18	6	59.28	9	59.56	59.00	-3	18,403	-0.02%
2022/04/15	28	58.84	12.2	59.60	58.40	15.8	18,432	0.09%
2022/04/14	10	61.69	4	62.03	60.80	6	18,655	0.03%
2022/04/13	1.1	62.18	1	61.90	62.40	0.1	18,634	0.00%
2022/04/12	53	61.68	26	61.34	60.90	27	18,821	0.14%
2022/04/11	33.2	64.51	6.1	65.11	62.60	27.2	18,728	0.15%
2022/04/08	9	68.00	5	67.94	68.00	4	18,893	0.02%
2022/04/07	26.1	68.45	8	69.53	68.00	18.1	18,970	0.10%
2022/04/06	3	68.23	1	68.90	69.40	2	19,232	0.01%
2022/04/01	21	67.68	6	68.45	69.00	15	19,662	0.08%
2022/03/31	29	69.04	8	69.29	68.90	21	19,841	0.11%
2022/03/30	47	70.39	23	70.00	69.80	24	19,946	0.12%
2022/03/29	46	69.90	9.1	70.15	70.00	37	20,416	0.18%
2022/03/28	85.1	68.72	62	68.99	70.50	23.1	20,327	0.11%
2022/03/25	67	72.08	35	72.87	71.10	32	20,092	0.16%
2022/03/24	117	76.22	81	76.42	76.30	36	19,374	0.19%	大買/
2022/03/23	18	78.72	38	78.79	79.00	-20	19,064	-0.10%
2022/03/22	6	76.78	45.1	76.71	77.20	-39.1	19,631	-0.20%
2022/03/21	11.1	76.32	21	76.32	75.80	-10	19,753	-0.05%
2022/03/18	19	75.31	25	75.05	75.30	-6	20,122	-0.03%
2022/03/17	33	74.50	117	74.27	74.90	-84	20,327	-0.41%	大賣/
2022/03/16	10	70.77	17	70.86	70.40	-7	20,662	-0.03%
2022/03/15	36	70.84	10	71.11	70.20	26	21,408	0.12%
2022/03/14	98	72.81	108	73.23	72.50	-10	23,269	-0.04%	大賣/
2022/03/11	10.1	70.50	7	70.73	71.40	3.1	23,531	0.01%
2022/03/10	41	72.04	52	72.19	71.70	-11	24,096	-0.05%
2022/03/09	10	69.03	2	69.25	68.60	8	24,579	0.03%
2022/03/08	57.5	68.86	13	70.18	68.10	44.5	25,744	0.17%
2022/03/07	96.1	72.78	20	72.78	72.00	76.1	27,870	0.27%
2022/03/04	15	76.94	17	76.85	76.50	-2	30,560	-0.01%
2022/03/03	10	77.77	38	77.72	77.40	-28	32,162	-0.09%
2022/03/02	32	75.64	29.5	75.73	76.30	2.5	33,425	0.01%
2022/03/01	6	74.40	56	74.41	75.20	-50	35,505	-0.14%
2022/02/25	13	72.30	12	72.20	72.40	1	37,159	0.00%
2022/02/24	75	72.75	28	74.29	71.50	47	37,706	0.12%
2022/02/23	21	75.56	9	75.42	75.80	12	38,556	0.03%
2022/02/22	44.1	74.95	16	75.14	74.90	28.1	38,753	0.07%
2022/02/21	14	77.42	7	77.64	77.30	7	38,827	0.02%
2022/02/18	12	77.16	17	76.71	78.30	-5	39,120	-0.01%
2022/02/17	40.1	76.94	21	77.80	77.00	19.1	39,815	0.05%
2022/02/16	15	78.57	30	79.24	78.10	-15	39,830	-0.04%
2022/02/15	18	78.59	19	78.73	77.80	-1	40,095	0.00%
2022/02/14	25	78.64	15.1	78.18	77.80	9.9	40,215	0.02%
2022/02/11	46	79.36	79.1	79.50	79.70	-33.1	40,771	-0.08%
2022/02/10	42.2	77.04	106	76.91	78.10	-63.8	40,750	-0.16%	大賣/
2022/02/09	36	74.91	63	74.88	74.70	-27	40,664	-0.07%
2022/02/08	57	72.63	24	73.04	73.00	33	41,039	0.08%
2022/02/07	63	73.02	30	73.70	73.40	33	40,868	0.08%
2022/01/26	18.3	75.77	18	75.53	76.80	0.3	40,695	0.00%
2022/01/25	13	76.11	44	76.44	75.40	-31	41,051	-0.08%
2022/01/24	13	74.25	11	74.53	75.30	2	41,508	0.00%
2022/01/21	99	74.66	12.1	74.40	73.10	87	41,929	0.21%
2022/01/20	24.3	76.81	13	76.33	77.60	11.3	41,885	0.03%
2022/01/19	30	77.23	2	76.95	77.10	28	41,826	0.07%
2022/01/18	5	79.50	4	79.28	78.60	1	41,937	0.00%
2022/01/17	54	79.65	55	79.23	79.30	-1	41,950	0.00%
2022/01/14	15	77.37	8	77.43	78.10	7	42,033	0.02%
2022/01/13	18	79.80	30	79.61	79.60	-12	42,427	-0.03%
2022/01/12	33	79.93	28	80.25	78.20	5	42,420	0.01%
2022/01/11	1	80.20	1	78.30	78.30	0	42,167	0.00%
2022/01/10	24	79.71	26	77.95	80.00	-2	42,243	0.00%
2022/01/07	15.4	79.10	15	78.87	78.50	0.4	42,337	0.00%
2022/01/06	28.4	82.17	16.2	81.86	82.90	12.2	41,989	0.03%
2022/01/05	17.5	83.93	10	84.72	82.50	7.5	42,144	0.02%
2022/01/04	19	85.50	22	84.73	85.50	-3	42,220	-0.01%
2022/01/03	20	86.32	15	85.81	84.80	5	42,114	0.01%
2021/12/30	11	85.35	13	85.33	85.50	-2	42,011	0.00%
2021/12/29	5	85.20	33	85.06	85.00	-28	42,044	-0.07%
2021/12/28	40	85.18	39	85.25	84.20	1	41,934	0.00%
2021/12/27	13	84.82	17	84.32	84.70	-4	41,756	-0.01%
2021/12/24	17	83.66	20	83.30	82.50	-3	41,692	-0.01%
2021/12/23	32.2	84.57	37	84.27	83.20	-4.8	41,679	-0.01%
2021/12/22	22	81.59	29	81.97	81.00	-7	41,410	-0.02%
2021/12/21	31	81.39	23.6	81.28	81.20	7.4	41,428	0.02%
2021/12/20	29	82.62	28	82.38	82.20	1	41,361	0.00%
2021/12/17	26.1	82.44	24	82.98	82.40	2.1	41,536	0.01%
2021/12/16	31	85.13	46	85.12	84.50	-15	41,773	-0.04%
2021/12/15	9.3	81.63	13.9	81.74	81.80	-4.6	41,044	-0.01%
2021/12/14	18	81.26	15	81.53	81.60	3	41,013	0.01%
2021/12/13	11.1	83.39	7	83.51	82.80	4.1	40,747	0.01%
2021/12/10	50	85.31	36	85.20	84.90	14	40,474	0.03%
2021/12/09	24.1	86.28	22	86.65	84.60	2.1	39,901	0.01%
2021/12/08	60.2	88.02	80.1	88.09	88.40	-19.9	39,235	-0.05%
2021/12/07	38.1	83.82	21	83.69	84.30	17.1	37,600	0.05%
2021/12/06	49	83.53	45	83.94	83.30	4	37,365	0.01%
2021/12/03	52.7	85.88	43.3	85.97	86.50	9.4	37,287	0.03%
2021/12/02	100.2	86.28	76	86.17	85.40	24.2	37,252	0.07%
2021/12/01	191	86.11	217	86.30	86.70	-26	36,316	-0.07%	大買/大賣/
2021/11/30	145.5	85.92	126	85.70	81.80	19.5	34,565	0.06%	大買/大賣/
2021/11/29	58	78.97	95.1	80.20	84.90	-37.1	32,731	-0.11%
2021/11/26	555	79.40	538	77.21	77.20	17	31,324	0.05%	大買/大賣/
2021/11/25	153	77.21	126	77.48	79.70	27	30,253	0.09%	大買/大賣/
2021/11/24	39.1	75.77	85.9	76.13	76.40	-46.8	28,302	-0.17%
2021/11/23	53	70.05	47	70.10	69.50	6	27,223	0.02%
2021/11/22	61.2	70.02	462.1	70.19	71.20	-400.9	27,501	-1.46%	大賣/鉅額交易
2021/11/19	9	67.78	8	68.68	67.30	1	27,702	0.00%
2021/11/18	27.2	67.93	17	68.32	67.70	10.2	27,758	0.04%
2021/11/17	14	68.96	39	68.60	68.90	-25	27,904	-0.09%
2021/11/16	67	69.69	64	69.28	68.20	3	27,849	0.01%
2021/11/15	20	67.66	23	67.61	67.40	-3	27,355	-0.01%
2021/11/12	53	67.01	21	67.99	66.80	32	27,411	0.12%
2021/11/11	30.2	68.95	24	68.68	68.60	6.2	27,191	0.02%
2021/11/10	27	70.16	49	69.94	69.60	-22	27,049	-0.08%
2021/11/09	54	68.50	137.2	68.83	68.30	-83.2	26,377	-0.32%	大賣/
2021/11/08	239	67.22	115	67.92	66.60	124	25,834	0.48%	大買/大賣/鉅額交易
2021/11/05	137	67.66	147	67.01	66.30	-10	25,599	-0.04%	大買/大賣/
2021/11/04	18	64.73	20	64.81	64.70	-2	25,211	-0.01%
2021/11/03	48	64.14	26	64.26	64.10	22	25,388	0.09%
2021/11/02	243	68.89	18.1	66.91	65.50	224.9	25,396	0.89%	大買/鉅額交易
2021/11/01	11.2	66.52	26.4	67.45	68.00	-15.2	25,138	-0.06%
2021/10/29	19	63.65	43.1	64.19	64.20	-24.1	24,825	-0.10%
2021/10/28	9	61.96	11	62.86	61.60	-2	24,286	-0.01%
2021/10/27	10	62.00	8	61.54	62.10	2	24,335	0.01%
2021/10/26	5.1	61.73	5	61.90	61.20	0.1	24,811	0.00%
2021/10/25	34	61.34	22.2	61.01	61.60	11.8	25,087	0.05%
2021/10/22	33.4	61.58	36	61.86	62.00	-2.6	25,756	-0.01%
2021/10/21	40	61.45	39	61.05	60.50	1	26,940	0.00%
2021/10/20	16	58.29	33	58.72	58.30	-17	27,151	-0.06%
2021/10/19	27.1	57.23	21	57.51	57.10	6.1	27,572	0.02%
2021/10/18	13	57.35	116.5	56.97	56.80	-103.5	28,329	-0.37%	大賣/鉅額交易
2021/10/15	9	58.16	19	58.03	58.80	-10	28,865	-0.03%
2021/10/14	44	55.01	15	55.43	55.10	29	29,007	0.10%
2021/10/13	25	56.10	16.3	56.42	54.90	8.7	29,386	0.03%
2021/10/12	42	58.55	9	58.77	57.70	33	29,393	0.11%
2021/10/08	18	61.04	37	61.24	61.30	-19	29,452	-0.06%
2021/10/07	128	60.88	89	61.79	62.10	39	29,875	0.13%	大買/
2021/10/06	19	59.05	9	59.04	58.50	10	31,380	0.03%
2021/10/05	3	59.57	11	59.03	60.40	-8	32,249	-0.02%
2021/10/04	13	59.56	3	60.63	58.20	10	32,428	0.03%
2021/10/01	44.3	61.64	25	61.18	60.50	19.3	33,205	0.06%
2021/09/30	34	63.35	26	62.83	63.60	8	34,625	0.02%
2021/09/29	110	63.98	102	63.87	63.20	8	34,630	0.02%	大買/大賣/
2021/09/28	30	67.28	19	67.41	67.10	11	34,636	0.03%
2021/09/27	18	68.87	13.1	68.70	68.10	5	34,805	0.01%
2021/09/24	40	69.93	22	70.45	69.00	18	35,209	0.05%
2021/09/23	36	70.29	31	70.18	69.60	5	35,387	0.01%
2021/09/22	21	68.86	32	68.98	69.30	-11	35,842	-0.03%
2021/09/17	69.1	68.11	57	68.17	69.40	12.1	36,073	0.03%
2021/09/16	12	68.83	19	68.87	69.00	-7	36,748	-0.02%
2021/09/15	55	67.34	54	67.14	67.10	1	37,667	0.00%
2021/09/14	20	68.28	2	68.30	68.10	18	39,322	0.05%
2021/09/13	42	69.07	37	68.58	68.30	5	40,604	0.01%
2021/09/10	51	67.46	59	68.10	69.30	-8	41,229	-0.02%
2021/09/09	44	66.38	57.1	66.70	67.00	-13.1	43,160	-0.03%
2021/09/08	84	65.50	28.1	65.27	65.00	56	43,523	0.13%
2021/09/07	141	69.40	258	68.52	68.60	-117	43,238	-0.27%	大買/大賣/鉅額交易
2021/09/06	16	70.73	22.9	71.15	70.60	-6.9	42,950	-0.02%
2021/09/03	68	70.23	74.2	70.53	72.00	-6.2	42,853	-0.01%
2021/09/02	100	71.18	53	71.05	68.80	47	43,072	0.11%
2021/09/01	20.1	69.78	21.6	70.12	70.70	-1.5	42,978	0.00%
2021/08/31	21	70.07	25	70.14	70.40	-4	43,744	-0.01%
2021/08/30	20	69.46	20	69.81	69.60	0	43,580	0.00%
2021/08/27	292	70.60	166	68.80	68.70	126	43,718	0.29%	大買/大賣/鉅額交易
2021/08/26	20	69.76	82	69.95	70.20	-62	43,464	-0.14%
2021/08/25	223	68.54	107.2	68.24	68.70	115.8	42,798	0.27%	大買/大賣/鉅額交易
2021/08/24	45	65.85	52.1	65.18	64.60	-7	41,825	-0.02%
2021/08/23	15.2	64.77	17.1	64.82	64.90	-1.9	41,991	0.00%
2021/08/20	24.1	62.02	16	62.54	62.00	8.1	42,002	0.02%
2021/08/19	12	61.43	37	61.98	60.00	-25	42,029	-0.06%
2021/08/18	1.2	58.52	4	58.25	60.30	-2.8	42,809	-0.01%
2021/08/17	37	58.66	24	58.77	56.00	13	42,930	0.03%
2021/08/16	28	59.61	20.1	59.81	59.20	8	42,830	0.02%
2021/08/13	51	61.92	48.1	61.00	59.80	3	42,736	0.01%
2021/08/12	56	62.70	40	62.79	63.00	16	42,761	0.04%
2021/08/11	13	62.58	14.1	62.87	63.00	-1.1	42,854	0.00%
2021/08/10	8	63.79	9	63.97	62.70	-1	42,903	0.00%
2021/08/09	34	67.71	44	67.12	65.50	-10	43,104	-0.02%
2021/08/06	20	69.68	2	70.90	69.30	18	43,250	0.04%
2021/08/05	11	71.45	23	71.32	71.60	-12	43,441	-0.03%
2021/08/04	11	71.02	37.5	71.07	69.70	-26.5	43,842	-0.06%
2021/08/03	50	69.50	55	69.03	69.00	-5	43,935	-0.01%
2021/08/02	44	69.19	40	69.28	68.70	4	44,212	0.01%
2021/07/30	62	71.70	60	71.40	69.80	2	44,358	0.00%
2021/07/29	68	68.94	50	68.72	71.80	18	44,148	0.04%
2021/07/28	38	66.82	38	66.82	67.60	0	44,340	0.00%
2021/07/27	161.1	73.25	167	73.64	71.70	-5.9	44,608	-0.01%	大買/大賣/
2021/07/26	171	70.39	163.1	70.87	71.20	7.9	43,726	0.02%	大買/大賣/
2021/07/23	47	69.57	73.6	69.28	67.90	-26.6	43,313	-0.06%
2021/07/22	99	69.23	97.1	69.46	69.30	2	43,250	0.00%
2021/07/21	104.5	67.09	139	67.50	66.40	-34.5	43,084	-0.08%	大買/大賣/
2021/07/20	49.2	66.65	62	65.93	65.10	-12.8	44,059	-0.03%
2021/07/19	46.4	66.83	49	66.61	67.10	-2.6	45,994	-0.01%
2021/07/16	55.1	65.51	71.1	65.13	65.10	-16	47,289	-0.03%
2021/07/15	39.4	65.65	55.2	66.49	65.50	-15.8	50,274	-0.03%
2021/07/14	51.1	67.34	40.8	66.98	66.50	10.3	51,027	0.02%
2021/07/13	186.8	69.49	178	70.19	67.10	8.8	50,995	0.02%	大買/大賣/
2021/07/12	109	66.61	173	66.18	67.70	-64	49,305	-0.13%	大買/大賣/
2021/07/09	12	64.19	15	63.87	63.90	-3	48,631	-0.01%
2021/07/08	74	64.74	259.2	64.45	64.20	-185.2	49,415	-0.37%	大賣/鉅額交易
2021/07/07	74.2	63.36	124	63.82	65.70	-49.8	49,823	-0.10%	大賣/
2021/07/06	23	61.45	26	61.35	60.70	-3	49,067	-0.01%
2021/07/05	38	62.13	101	62.09	62.00	-63	50,883	-0.12%	大賣/
2021/07/02	49	59.98	26	60.08	61.30	23	51,926	0.04%
2021/07/01	50	59.46	46	59.83	58.80	4	52,148	0.01%
2021/06/30	73	61.61	32	62.48	61.10	41	51,772	0.08%
2021/06/29	113	63.08	137	62.78	62.00	-24	51,477	-0.05%	大買/大賣/
2021/06/28	22	60.99	46	61.21	61.00	-24	50,641	-0.05%
2021/06/25	48	61.60	221	61.26	60.90	-173	50,287	-0.34%	大賣/鉅額交易
2021/06/24	172	63.04	47	63.12	62.80	125	49,465	0.25%	大買/鉅額交易
2021/06/23	83	62.43	259.5	62.25	64.50	-176.5	48,366	-0.36%	大賣/鉅額交易
2021/06/22	165.1	60.34	71	60.92	59.60	94.1	46,598	0.20%	大買/
2021/06/21	26	58.82	28	58.90	59.20	-2	45,198	0.00%
2021/06/18	193.5	59.36	343	59.08	58.00	-149.5	44,400	-0.34%	大買/大賣/鉅額交易
2021/06/17	13	55.34	114.1	55.38	56.50	-101.1	42,212	-0.24%	大賣/鉅額交易
2021/06/16	25	54.31	21.3	53.42	53.20	3.8	41,615	0.01%
2021/06/15	58	54.13	43	53.85	54.50	15	41,494	0.04%
2021/06/11	9	54.00	11.1	54.10	53.70	-2.1	41,405	0.00%
2021/06/10	169	55.34	89.1	55.71	55.10	80	41,386	0.19%	大買/
2021/06/09	69	54.60	75.1	55.08	54.50	-6.1	40,538	-0.01%
2021/06/08	306.1	53.71	110	54.71	53.40	196.1	39,603	0.50%	大買/大賣/鉅額交易
2021/06/07	9	51.78	32	51.27	52.30	-23	38,610	-0.06%
2021/06/04	143	52.38	47	52.64	51.50	96	38,533	0.25%	大買/
2021/06/03	46.1	51.63	66	51.83	52.70	-19.9	38,248	-0.05%
2021/06/02	139	51.79	17	52.21	50.70	122	37,984	0.32%	大買/鉅額交易
2021/06/01	51.1	52.14	37	52.10	51.60	14.1	37,889	0.04%
2021/05/28	32	51.14	12	50.99	50.80	20	37,541	0.05%
2021/05/27	30	50.11	38	50.30	50.00	-8	37,595	-0.02%
2021/05/26	120.1	51.91	114	50.17	49.65	6.1	38,069	0.02%	大買/大賣/
2021/05/25	40	47.97	18	48.82	49.35	22	37,991	0.06%
2021/05/24	13	44.72	17	44.62	44.90	-4	37,818	-0.01%
2021/05/21	4	43.66	2	44.08	44.10	2	37,958	0.01%
2021/05/20	3	44.37	356	44.02	42.90	-353	38,330	-0.92%	大賣/鉅額交易
2021/05/19	39	44.43	50	44.77	45.55	-11	38,318	-0.03%
2021/05/18	22	44.09	22	44.33	45.15	0	38,251	0.00%
2021/05/17	49	42.54	50	42.97	41.35	-1	38,136	0.00%
2021/05/14	58	45.84	46	45.35	44.45	12	37,652	0.03%
2021/05/13	29	45.28	29	45.89	46.10	0	37,223	0.00%
2021/05/12	17	46.71	44	45.06	45.20	-27	36,716	-0.07%
2021/05/11	35	49.09	47	48.49	48.10	-12	35,969	-0.03%
2021/05/10	52	52.26	42	52.48	51.50	10	35,516	0.03%
2021/05/07	73	53.47	51	53.73	54.70	22	35,156	0.06%
2021/05/06	34	52.17	126	52.73	51.20	-92	34,824	-0.26%	大賣/
2021/05/05	61	53.53	50	54.00	51.80	11	34,990	0.03%
2021/05/04	90	52.99	258	53.04	55.20	-168	34,372	-0.49%	大賣/鉅額交易
2021/05/03	29	56.65	26	56.27	54.90	3	33,362	0.01%
2021/04/29	70	57.73	50	58.35	58.00	20	32,885	0.06%
2021/04/28	56	57.86	21	57.74	56.90	35	32,626	0.11%
2021/04/27	29	56.97	41	56.69	56.10	-12	32,409	-0.04%
2021/04/26	233	60.26	107	59.56	58.80	126	31,778	0.40%	大買/大賣/鉅額交易
2021/04/23	513	57.26	319	57.56	58.30	194	30,344	0.64%	大買/大賣/鉅額交易
2021/04/22	183	56.59	285	55.31	53.00	-102	29,151	-0.35%	大買/大賣/鉅額交易
2021/04/21	485	57.13	171.2	57.19	56.40	313.8	27,746	1.13%	大買/大賣/鉅額交易
2021/04/20	205	51.10	222.1	51.59	52.90	-17.1	24,892	-0.07%	大買/大賣/
2021/04/19	62	47.84	163	47.45	48.15	-101	23,884	-0.42%	大賣/鉅額交易
2021/04/16	39	46.50	38	46.28	46.15	1	23,470	0.00%
2021/04/15	33	45.96	38	46.20	46.50	-5	23,342	-0.02%
2021/04/14	128	47.66	303.5	47.74	46.55	-175.5	23,124	-0.76%	大買/大賣/鉅額交易
2021/04/13	119	50.10	208	50.65	48.20	-89	22,165	-0.40%	大買/大賣/
2021/04/12	61	49.65	53.2	49.77	48.60	7.8	20,842	0.04%
2021/04/09	298.2	49.00	275.1	48.98	48.55	23.1	20,153	0.11%	大買/大賣/
2021/04/08	157	44.93	131.1	46.64	48.00	25.9	18,280	0.14%	大買/大賣/
2021/04/07	328	43.37	296	43.40	43.65	32	17,193	0.19%	大買/大賣/
2021/04/06	27	41.76	14.1	42.34	42.45	12.9	17,560	0.07%
2021/04/01	31	41.69	21	42.15	41.75	10	17,712	0.06%
2021/03/31	13	41.62	73	41.62	42.20	-60	17,669	-0.34%
2021/03/30	3.2	41.37	0	0.00	41.25	3.2	17,764	0.02%
2021/03/29	6	41.38	0	0.00	41.60	6	18,033	0.03%
2021/03/26	2	41.00	10.5	41.00	41.15	-8.5	18,784	-0.05%
2021/03/25	1	40.90	38	41.07	41.05	-37	18,873	-0.20%
2021/03/24	1	41.05	65	41.00	41.00	-64	19,006	-0.34%
2021/03/23	5	41.36	0	0.00	41.15	5	19,321	0.03%
2021/03/22	1	42.10	63	41.76	41.60	-62	19,501	-0.32%
2021/03/19	13	41.47	12	41.54	41.55	1	19,841	0.01%
2021/03/18	11	42.36	2	43.08	42.20	9	20,037	0.04%
2021/03/17	41	43.47	43	43.13	43.00	-2	20,750	-0.01%
2021/03/16	59	42.45	25	42.57	43.30	34	21,165	0.16%
2021/03/15	7	41.31	10.1	41.45	41.55	-3.1	23,087	-0.01%
2021/03/12	5	41.10	12	41.32	41.25	-7	24,180	-0.03%
2021/03/11	3	40.67	13.4	40.94	41.15	-10.4	25,079	-0.04%
2021/03/10	35.1	40.88	24	40.62	40.30	11.1	27,227	0.04%
2021/03/09	7	40.80	5	40.97	40.80	2	28,202	0.01%
2021/03/08	8	42.23	7	41.74	41.60	1	28,620	0.00%
2021/03/05	3	41.10	6	41.61	40.85	-3	29,173	-0.01%
2021/03/04	14.2	42.19	14	42.45	42.00	0.2	29,757	0.00%
2021/03/03	31.2	42.60	17	42.34	42.45	14.2	29,771	0.05%
2021/03/02	126	45.79	36	44.79	43.20	90	29,757	0.30%	大買/
2021/02/26	369.4	45.25	140	45.34	44.80	229.4	29,441	0.78%	大買/大賣/鉅額交易
2021/02/25	28	46.02	230	45.32	46.50	-202	28,947	-0.70%	大賣/鉅額交易
2021/02/24	14	43.34	7	44.09	42.90	7	28,334	0.02%
2021/02/23	25	43.92	77	43.55	43.40	-52	28,170	-0.18%
2021/02/22	27	43.77	39	43.93	43.50	-12	27,996	-0.04%
2021/02/19	2	43.30	23	43.01	43.25	-21	27,507	-0.08%
2021/02/18	35	42.28	52.5	42.13	42.45	-17.5	27,405	-0.06%
2021/02/17	8	40.74	16	40.76	40.90	-8	27,170	-0.03%
2021/02/05	8	38.78	1	38.65	38.65	7	26,937	0.03%
2021/02/04	7.1	39.00	5	39.04	38.95	2.1	26,891	0.01%
2021/02/03	1	39.75	1	40.20	39.40	0	26,883	0.00%
2021/02/02	0	0.00	9	39.78	39.70	-9	26,830	-0.03%
2021/02/01	128	39.00	6	39.10	39.00	122	26,794	0.46%	大買/鉅額交易
2021/01/29	35	40.49	13	40.79	40.00	22	26,700	0.08%
2021/01/28	10	40.82	9	41.09	41.00	1	26,567	0.00%
2021/01/27	7	41.40	28	41.68	41.45	-21	26,466	-0.08%
2021/01/26	5.2	39.88	5	40.05	40.20	0.2	25,920	0.00%
2021/01/25	24	40.10	23	40.25	40.40	1	25,874	0.00%
2021/01/22	12	39.69	132	40.36	40.45	-120	25,767	-0.47%	大賣/鉅額交易
2021/01/21	19.2	38.99	4	39.38	38.35	15.2	25,526	0.06%
2021/01/20	33	41.11	31	41.38	39.20	2	25,271	0.01%
2021/01/19	132	43.43	164.1	43.21	42.95	-32.1	24,844	-0.13%	大買/大賣/
2021/01/18	82.2	43.22	75	43.27	43.45	7.2	24,675	0.03%
2021/01/15	110.5	44.03	118	44.40	43.85	-7.5	24,390	-0.03%	大買/大賣/
2021/01/14	60	43.60	30	43.46	43.35	30	23,214	0.13%
2021/01/13	40	42.99	49	42.93	43.20	-9	22,781	-0.04%
2021/01/12	9	42.12	75	41.79	41.90	-66	22,334	-0.30%
2021/01/11	22	42.75	36	42.70	42.95	-14	22,159	-0.06%
2021/01/08	6	41.98	24	42.46	42.00	-18	22,102	-0.08%
2021/01/07	2	42.28	13	42.52	42.00	-11	22,321	-0.05%
2021/01/06	11	42.01	26	41.76	41.55	-15	22,178	-0.07%
2021/01/05	28	42.04	131	41.91	42.25	-103	21,936	-0.47%	大賣/鉅額交易
2021/01/04	28	42.09	195	42.21	41.80	-167	21,825	-0.77%	大賣/鉅額交易
2020/12/31	18	43.32	4	43.29	42.80	14	21,588	0.06%
2020/12/30	235	44.17	33	43.79	43.65	202	21,398	0.94%	大買/鉅額交易
2020/12/29	30	44.01	77	44.00	43.90	-47	21,047	-0.22%
2020/12/28	21	41.45	23	42.29	42.65	-2	20,134	-0.01%
2020/12/25	10	42.04	2	41.90	41.70	8	19,751	0.04%
2020/12/24	10	42.41	42	42.31	42.20	-32	19,574	-0.16%
2020/12/23	33	42.99	22	42.78	42.60	11	19,383	0.06%
2020/12/22	35	43.00	38	42.87	41.80	-3	19,094	-0.02%
2020/12/21	6	40.60	10	40.96	41.50	-4	18,269	-0.02%
2020/12/18	26	41.32	10	41.08	41.10	16	18,105	0.09%
2020/12/17	18	41.54	14.5	41.25	41.10	3.5	17,956	0.02%
2020/12/16	6	42.58	6	42.53	42.50	0	17,643	0.00%
2020/12/15	29.1	42.54	22	42.90	41.60	7.1	17,424	0.04%
2020/12/14	7	43.77	15	43.98	43.40	-8	17,103	-0.05%
2020/12/11	48	44.17	27	44.80	44.25	21	16,861	0.12%
2020/12/10	29	45.00	48.1	44.75	44.05	-19.1	15,993	-0.12%
2020/12/09	118.1	46.93	97	47.19	45.70	21.1	15,207	0.14%	大買/
2020/12/08	64	44.96	95.1	44.99	45.70	-31.1	13,020	-0.24%
2020/12/07	37	44.25	34	43.84	43.05	3	11,934	0.03%
2020/12/04	182.1	43.38	176	43.53	44.30	6.1	11,044	0.06%	大買/大賣/
2020/12/03	12	41.72	433	40.64	42.55	-421	8,896	-4.73%	大賣/鉅額交易
2020/12/02	47	39.03	24	39.11	38.70	23	8,094	0.28%
2020/12/01	45	38.85	68	38.86	38.70	-23	7,662	-0.30%
2020/11/30	140	37.75	131	38.67	37.75	9	7,067	0.13%	大買/大賣/
2020/11/27	9	36.18	4	36.20	36.20	5	6,504	0.08%
2020/11/26	15	36.28	146	36.15	36.25	-131	6,560	-2.00%	大賣/鉅額交易
2020/11/25	0	0.00	7	35.05	35.25	-7	6,471	-0.11%
2020/11/24	14	35.99	115	35.77	35.40	-101	6,440	-1.57%	大賣/鉅額交易
2020/11/23	42	35.68	162	35.80	35.95	-120	6,216	-1.93%	大賣/鉅額交易
2020/11/20	3	34.25	24	34.31	34.35	-21	5,793	-0.36%
2020/11/19	15	34.02	7	34.11	33.85	8	5,733	0.14%
2020/11/18	0	0.00	3	33.45	33.40	-3	5,645	-0.05%
2020/11/17	5	33.64	8	33.54	33.50	-3	5,675	-0.05%
2020/11/16	0	0.00	10	33.12	33.15	-10	5,760	-0.17%
2020/11/13	3	32.73	1	32.80	32.80	2	5,827	0.03%
2020/11/12	4	32.55	0	0.00	32.55	4	6,027	0.07%
2020/11/11	2	32.90	12	32.94	32.85	-10	6,233	-0.16%
2020/11/10	6	32.48	2	32.55	32.55	4	6,234	0.06%
2020/11/09	7	32.69	9	32.57	32.55	-2	6,280	-0.03%
2020/11/06	19	32.81	5	32.90	32.40	14	6,308	0.22%
2020/11/05	3	32.92	2	32.80	32.70	1	6,374	0.02%
2020/11/04	23	32.60	3	33.05	32.60	20	6,454	0.31%
2020/11/03	0	0.00	3	32.83	32.90	-3	6,647	-0.05%
2020/11/02	15	31.88	39	32.37	32.50	-24	6,846	-0.35%
2020/10/30	25	31.98	0	0.00	31.65	25	6,946	0.36%
2020/10/29	5	31.95	0	0.00	32.35	5	7,069	0.07%
2020/10/28	10	33.32	12	32.90	32.85	-2	7,182	-0.03%
2020/10/27	3	33.43	0	0.00	33.40	3	7,980	0.04%
2020/10/26	3	33.75	14	33.80	33.55	-11	8,108	-0.14%
2020/10/23	13	34.23	9	33.91	33.90	4	8,170	0.05%
2020/10/22	19	34.61	2.5	34.48	34.20	16.5	8,650	0.19%
2020/10/21	22	34.02	7	34.11	34.00	15	8,799	0.17%
2020/10/20	189	34.17	0	0.00	34.10	189	8,904	2.12%	大買/鉅額交易
2020/10/19	37	34.47	0	0.00	34.50	37	8,956	0.41%
2020/10/16	95	34.60	8	35.25	34.50	87	8,991	0.97%
2020/10/15	41	35.58	336.2	35.79	35.60	-295.2	8,927	-3.31%	大賣/鉅額交易
2020/10/14	28	33.89	46.1	34.09	34.25	-18.1	8,613	-0.21%
2020/10/13	2	33.53	3	33.38	33.45	-1	8,718	-0.01%
2020/10/12	8	33.72	11	33.70	33.50	-3	8,986	-0.03%
2020/10/08	10	34.34	24	34.40	34.20	-14	9,028	-0.16%
2020/10/07	2	34.35	21.2	34.30	34.40	-19.2	9,079	-0.21%
2020/10/06	12	34.43	2	34.25	34.25	10	9,169	0.11%
2020/10/05	14	34.39	12	34.15	34.10	2	9,303	0.02%
2020/09/30	4	34.03	32	33.80	34.15	-28	9,459	-0.30%
2020/09/29	3	33.88	1	33.85	33.75	2	9,617	0.02%
2020/09/28	21	33.96	1	34.05	33.90	20	9,959	0.20%
2020/09/25	43	33.46	22	33.70	33.25	21	10,610	0.20%
2020/09/24	30	33.86	5	33.82	33.35	25	11,107	0.23%
2020/09/23	49	34.61	13	34.50	34.55	36	11,120	0.32%
2020/09/22	61	34.54	3	34.73	34.55	58	11,169	0.52%
2020/09/21	5	35.27	1	35.10	34.90	4	11,158	0.04%
2020/09/18	3	36.02	3	35.77	35.75	0	11,133	0.00%
2020/09/17	12	35.98	113	36.00	36.10	-101	11,111	-0.91%	大賣/鉅額交易
2020/09/16	6	35.58	31	35.42	35.45	-25	10,976	-0.23%
2020/09/15	2	35.40	1	35.35	35.30	1	10,937	0.01%
2020/09/14	2	35.10	12	35.15	35.10	-10	11,011	-0.09%
2020/09/11	2	35.40	1	35.15	35.05	1	11,033	0.01%
2020/09/10	17	35.85	17	35.89	35.45	0	11,042	0.00%
2020/09/09	14	35.37	14	35.67	35.90	0	11,088	0.00%
2020/09/08	53	35.12	11	35.36	35.25	42	11,062	0.38%
2020/09/07	19	36.69	33	36.13	35.50	-14	11,222	-0.12%
2020/09/04	17	35.06	19	35.75	36.00	-2	10,950	-0.02%
2020/09/03	14	35.65	10	35.75	35.35	4	10,853	0.04%
2020/09/02	13	35.61	32	35.61	35.60	-19	10,878	-0.17%
2020/09/01	17	34.93	3	34.80	34.85	14	11,131	0.13%
2020/08/31	2	34.53	13	34.82	34.80	-11	10,967	-0.10%
2020/08/28	7	34.37	5	34.46	34.40	2	10,840	0.02%
2020/08/27	33	35.22	11	34.68	35.15	22	10,857	0.20%
2020/08/26	24	33.90	22	33.90	33.90	2	10,986	0.02%
2020/08/25	1	33.70	2	33.73	33.60	-1	11,005	-0.01%
2020/08/24	1	33.30	13	33.52	33.45	-12	11,001	-0.11%
2020/08/21	45	33.65	3	33.72	33.65	42	11,014	0.38%
2020/08/20	71	33.36	47	33.62	33.00	24	11,012	0.22%
2020/08/19	7	36.17	3	36.27	35.65	4	10,851	0.04%
2020/08/18	23	36.83	17	36.92	36.45	6	10,844	0.06%
2020/08/17	22	36.53	19.1	36.36	36.85	2.9	10,705	0.03%
2020/08/14	8	35.33	4	35.35	35.40	4	10,541	0.04%
2020/08/13	7	36.02	2	35.45	35.20	5	10,583	0.05%
2020/08/12	64	35.54	1	35.45	35.55	63	10,578	0.60%
2020/08/11	5	35.51	2	35.63	35.40	3	10,619	0.03%
2020/08/10	14	35.70	13	35.36	35.20	1	10,633	0.01%
2020/08/07	18	36.74	11	36.50	35.75	7	10,730	0.07%
2020/08/06	10	37.41	18	37.18	37.45	-8	10,749	-0.07%
2020/08/05	19	37.23	3	37.13	36.90	16	10,688	0.15%
2020/08/04	6	36.93	32	36.78	37.10	-26	10,597	-0.25%
2020/08/03	8	37.11	8	36.68	36.85	0	10,564	0.00%
2020/07/31	154.2	37.29	205	37.40	37.15	-50.9	10,441	-0.49%	大買/大賣/
2020/07/30	40	36.11	13	36.15	36.35	27	9,654	0.28%
2020/07/29	4	35.53	3	35.82	35.50	1	9,631	0.01%
2020/07/28	38	36.08	32	35.90	35.65	6	9,736	0.06%
2020/07/27	7	34.84	15	35.16	35.25	-8	9,497	-0.08%
2020/07/24	39	35.10	39	34.92	34.25	0	9,370	0.00%
2020/07/23	31	35.34	20	34.95	34.85	11	9,367	0.12%
2020/07/22	21	35.16	5	35.21	35.05	16	9,487	0.17%
2020/07/21	7	35.11	11	35.32	34.85	-4	9,454	-0.04%
2020/07/20	3	34.38	3	34.58	34.50	0	9,423	0.00%
2020/07/17	12	35.00	5	34.98	34.85	7	9,443	0.07%
2020/07/16	16	35.10	51	35.31	35.60	-35	9,483	-0.37%
2020/07/15	3	33.98	2	34.10	34.20	1	9,227	0.01%
2020/07/14	5	34.06	12	33.84	33.50	-7	9,231	-0.08%
2020/07/13	14	34.29	41	34.35	34.30	-27	9,247	-0.29%
2020/07/10	35	35.67	1	36.00	35.55	34	9,270	0.37%
2020/07/09	7	36.79	2	36.80	36.70	5	9,162	0.05%
2020/07/08	41	37.30	5	37.27	37.20	36	9,011	0.40%
2020/07/07	37	37.27	113	37.20	37.00	-76	8,909	-0.85%	大賣/
2020/07/06	114	38.69	73	38.74	38.55	41	8,697	0.47%	大買/
2020/07/03	57	35.36	57	35.12	36.45	0	8,188	0.00%
2020/07/02	0	0.00	6	34.33	34.20	-6	7,697	-0.08%
2020/07/01	0	0.00	13	33.90	33.80	-13	7,699	-0.17%
2020/06/30	6	33.33	2	33.43	33.40	4	7,723	0.05%
2020/06/29	2	33.00	1	33.00	33.00	1	7,759	0.01%
2020/06/24	11	33.58	23	33.39	33.30	-12	7,783	-0.15%
2020/06/23	6	33.58	0	0.00	33.55	6	7,879	0.08%
2020/06/22	2	33.60	2	33.95	33.50	0	7,964	0.00%
2020/06/19	15	33.89	5	33.95	33.60	10	8,082	0.12%
2020/06/18	0	0.00	2	33.50	33.50	-2	8,038	-0.02%
2020/06/17	4	33.58	0	0.00	33.75	4	8,047	0.05%
2020/06/16	5	34.16	8	34.11	33.95	-3	8,149	-0.04%
2020/06/15	2	33.58	22	33.40	33.30	-20	8,200	-0.24%
2020/06/12	32	32.85	51	33.77	34.15	-19	8,265	-0.23%
2020/06/11	28	32.72	12	32.94	32.75	16	8,149	0.20%
2020/06/10	4	33.84	14	33.76	33.70	-10	8,183	-0.12%
2020/06/09	18	34.27	0	0.00	33.90	18	8,370	0.22%
2020/06/08	110	34.63	103	34.80	34.85	7	8,405	0.08%	大買/大賣/
2020/06/05	6	33.76	9	33.96	33.90	-3	8,023	-0.04%
2020/06/04	3	34.10	16	33.81	33.60	-13	8,147	-0.16%
2020/06/03	3	34.37	4	34.20	34.15	-1	8,189	-0.01%
2020/06/02	18	34.22	45	34.50	34.55	-27	8,115	-0.33%
2020/06/01	2	32.93	3	33.52	33.60	-1	7,927	-0.01%
2020/05/27	3	33.38	0	0.00	33.20	3	8,364	0.04%
2020/05/26	7	34.06	13	34.08	33.50	-6	8,744	-0.07%
2020/05/25	0	0.00	7	33.59	33.70	-7	8,973	-0.08%
2020/05/22	17	32.88	7	32.80	32.60	10	8,967	0.11%
2020/05/21	2	33.60	7	33.68	33.65	-5	8,967	-0.06%
2020/05/20	4	33.59	4	33.51	33.55	0	9,054	0.00%
2020/05/19	1	32.95	13	32.90	33.20	-12	9,104	-0.13%
2020/05/18	41	32.92	1	32.95	32.40	40	9,309	0.43%
2020/05/15	18	33.61	6	34.24	33.45	12	9,366	0.13%
2020/05/14	19	34.29	23	34.47	33.70	-4	9,582	-0.04%
2020/05/13	10	34.38	32	34.32	34.40	-22	9,598	-0.23%
2020/05/12	4	33.59	39	33.57	33.40	-35	9,448	-0.37%
2020/05/11	18	32.95	0	0.00	33.05	18	9,464	0.19%
2020/05/08	18	33.26	25	33.19	32.70	-7	9,395	-0.07%
2020/05/07	0	0.00	20	32.59	32.70	-20	9,277	-0.22%
2020/05/06	6	32.58	20	32.40	32.35	-14	9,233	-0.15%
2020/05/05	34	33.09	34	32.69	32.55	0	9,207	0.00%
2020/05/04	11	32.55	12	32.70	32.85	-1	9,141	-0.01%
2020/04/30	12	31.68	17	31.91	32.70	-5	8,989	-0.06%
2020/04/29	3	30.97	15	31.00	30.90	-12	8,825	-0.14%
2020/04/28	6	30.88	7	30.86	30.95	-1	8,819	-0.01%
2020/04/27	21	30.53	5	30.41	30.70	16	8,850	0.18%
2020/04/23	3	29.30	3	29.62	29.30	0	8,710	0.00%
2020/04/22	1	29.10	0	0.00	29.05	1	8,702	0.01%
2020/04/21	14	28.98	45	29.60	28.75	-31	8,808	-0.35%
2020/04/20	1	29.15	7	28.93	29.00	-6	8,715	-0.07%
2020/04/17	3	29.12	2	29.13	28.80	1	8,765	0.01%
2020/04/16	6	29.10	2	29.15	29.10	4	8,703	0.05%
2020/04/15	5	29.05	3	29.10	29.05	2	8,664	0.02%
2020/04/14	1	28.65	1	28.60	28.65	0	8,655	0.00%
2020/04/13	11	28.50	16	28.31	28.00	-5	8,677	-0.06%
2020/04/10	6	28.27	3	28.25	28.30	3	8,761	0.03%
2020/04/09	7	29.05	5	28.65	28.45	2	9,015	0.02%
2020/04/08	11	27.97	23	28.36	28.90	-12	9,001	-0.13%
2020/04/07	4	27.10	15	27.30	27.30	-11	8,905	-0.12%
2020/04/06	2	26.30	3	26.27	26.60	-1	9,145	-0.01%
2020/04/01	4	26.08	9	26.08	26.15	-5	9,526	-0.05%
2020/03/31	2	26.00	3	26.17	25.95	-1	9,491	-0.01%
2020/03/30	1	24.75	2	25.23	25.70	-1	9,638	-0.01%
2020/03/27	46	26.07	14	26.47	25.60	32	9,646	0.33%
2020/03/26	15	25.85	10	25.99	26.05	5	9,570	0.05%
2020/03/25	20	25.75	23	25.88	26.00	-3	9,519	-0.03%
2020/03/24	6	23.98	7	23.95	23.90	-1	9,452	-0.01%
2020/03/23	2	22.70	0	0.00	22.60	2	9,873	0.02%
2020/03/20	9	24.14	6	24.23	24.30	3	10,014	0.03%
2020/03/19	9	23.13	182	23.71	22.55	-173	10,038	-1.72%	大賣/鉅額交易
2020/03/18	8	25.74	15	25.61	25.05	-7	10,011	-0.07%
2020/03/17	21	25.63	35	25.60	25.05	-14	10,270	-0.14%
2020/03/16	7	27.74	8	26.99	26.45	-1	10,196	-0.01%
2020/03/13	13	27.33	7	27.41	27.90	6	10,206	0.06%
2020/03/12	10	30.77	15	30.98	30.20	-5	10,016	-0.05%
2020/03/11	14	33.13	106	33.01	32.40	-92	10,010	-0.92%	大賣/
2020/03/10	127	32.95	21	32.60	33.05	106	10,412	1.02%	大買/鉅額交易
2020/03/09	35	33.30	5	33.78	33.00	30	10,701	0.28%
2020/03/06	2	34.80	1	34.80	34.75	1	10,583	0.01%
2020/03/05	14	35.27	5	35.33	35.20	9	10,574	0.09%
2020/03/04	28	34.94	47	34.89	34.85	-19	10,516	-0.18%
2020/03/03	15	35.55	25	36.07	35.15	-10	10,472	-0.10%
2020/03/02	31	35.38	21	35.43	35.50	10	10,424	0.10%
2020/02/27	48	35.45	26	35.40	34.15	22	10,167	0.22%
2020/02/26	5	35.77	12	35.80	36.00	-7	9,735	-0.07%
2020/02/25	0	0.00	2	34.58	35.15	-2	9,448	-0.02%
2020/02/24	6	34.93	9	34.97	35.00	-3	9,393	-0.03%
2020/02/21	39	35.26	45	35.15	35.40	-6	9,348	-0.06%
2020/02/20	50	35.31	82	35.27	35.00	-32	9,230	-0.35%
2020/02/19	45	35.11	19	35.42	35.30	26	9,113	0.29%
2020/02/18	21	34.64	59	34.84	34.65	-38	8,882	-0.43%
2020/02/17	53	35.29	32	35.13	34.65	21	8,773	0.24%
2020/02/14	13	34.13	42	34.08	34.00	-29	8,475	-0.34%
2020/02/13	0	0.00	52	33.43	33.50	-52	8,308	-0.63%
2020/02/12	15	33.43	6.2	33.52	33.60	8.8	8,348	0.11%
2020/02/11	4	32.18	10	32.10	32.20	-6	8,274	-0.07%
2020/02/10	1	31.00	1	31.40	31.60	0	8,344	0.00%
2020/02/07	2	32.20	7	31.85	31.85	-5	8,493	-0.06%
2020/02/06	1	32.30	2	32.30	32.40	-1	8,669	-0.01%
2020/02/05	4	32.20	0	0.00	31.80	4	8,800	0.05%
2020/02/04	13	31.95	2	31.85	32.10	11	8,800	0.12%
2020/02/03	5	31.02	3	30.57	31.20	2	8,871	0.02%
2020/01/31	35	32.28	31	32.33	32.50	4	8,827	0.05%
2020/01/30	65	32.70	12	32.41	32.25	53	9,107	0.58%
2020/01/20	5	35.73	12	35.83	35.80	-7	9,084	-0.08%
2020/01/17	1	35.45	10	35.65	35.45	-9	9,265	-0.10%
2020/01/16	1	35.60	3	35.38	35.45	-2	9,526	-0.02%
2020/01/15	17	35.83	70	35.79	35.55	-53	9,835	-0.54%
2020/01/14	15	35.33	11	35.48	35.40	4	9,947	0.04%
2020/01/13	10	34.89	0	0.00	35.15	10	10,704	0.09%
2020/01/10	63	34.08	28	34.12	34.15	35	11,060	0.32%
2020/01/09	4	34.45	2	34.35	34.30	2	11,048	0.02%
2020/01/08	17	34.00	16	34.24	34.00	1	11,063	0.01%
2020/01/07	18	34.87	106	34.72	34.80	-88	11,090	-0.79%	大賣/
2020/01/06	19	35.43	15	35.61	35.20	4	11,228	0.04%
2020/01/03	40	37.02	51	36.93	36.25	-11	11,149	-0.10%
2020/01/02	70	37.14	6	36.93	36.90	64	10,906	0.59%
2019/12/31	11	36.39	8	36.40	36.35	3	10,825	0.03%
2019/12/30	42	37.37	88	37.18	37.10	-46	10,750	-0.43%
2019/12/27	93	36.97	82	37.03	37.30	11	10,473	0.11%
2019/12/26	1	35.85	3	36.10	35.80	-2	10,121	-0.02%
2019/12/25	14	36.49	28.1	36.52	36.10	-14.1	10,177	-0.14%
2019/12/24	10	35.86	3	35.80	35.80	7	10,039	0.07%
2019/12/23	11	36.04	11	35.95	36.10	0	10,132	0.00%
2019/12/20	10	36.07	1.2	36.11	35.90	8.8	10,247	0.09%
2019/12/19	2	35.98	17	35.86	35.90	-15	10,473	-0.14%
2019/12/18	100	36.84	66	37.13	36.30	34	10,454	0.33%
2019/12/17	58	36.35	11	36.54	36.60	47	10,055	0.47%
2019/12/16	4	36.10	5	36.21	36.05	-1	10,068	-0.01%
2019/12/13	58	35.72	84	35.55	35.60	-26	9,918	-0.26%
2019/12/12	89	36.40	35	36.82	35.50	54	9,803	0.55%
2019/12/11	4	35.48	2	35.38	35.50	2	9,404	0.02%
2019/12/10	23	35.55	22	35.11	35.75	1	9,363	0.01%
2019/12/09	3	35.40	2	35.25	35.30	1	9,240	0.01%
2019/12/06	9	35.35	12	35.71	35.55	-3	9,233	-0.03%
2019/12/05	84	35.53	90	35.60	35.25	-6	9,090	-0.07%
2019/12/04	22	34.72	61	34.69	34.85	-39	8,701	-0.45%
2019/12/02	6	33.06	5	33.10	33.05	1	8,328	0.01%
2019/11/29	1	33.50	0	0.00	33.45	1	8,386	0.01%
2019/11/28	0	0.00	1	33.80	33.80	-1	8,410	-0.01%
2019/11/27	4	34.05	10	34.01	34.10	-6	8,529	-0.07%
2019/11/26	1	33.30	0	0.00	33.35	1	8,500	0.01%
2019/11/25	0	0.00	2	33.10	33.05	-2	8,682	-0.02%
2019/11/22	10	33.35	10	33.05	33.05	0	8,719	0.00%
2019/11/21	0	0.00	5	32.95	33.25	-5	8,766	-0.06%
2019/11/20	1	33.25	1	33.20	33.15	0	8,779	0.00%
2019/11/19	2	33.38	1	33.60	33.60	1	8,826	0.01%
2019/11/18	1	33.20	1	33.30	33.35	0	8,874	0.00%
2019/11/15	2	33.05	0	0.00	33.00	2	8,970	0.02%
2019/11/14	1	32.90	1	32.95	33.00	0	9,074	0.00%
2019/11/13	22	33.38	20	33.50	33.25	2	9,090	0.02%
2019/11/12	10	33.35	12	33.33	33.60	-2	9,106	-0.02%
2019/11/11	72	33.14	33	33.47	33.00	39	9,114	0.43%
2019/11/08	13	34.31	20	34.70	34.30	-7	9,043	-0.08%
2019/11/07	1	35.35	8	35.10	35.05	-7	9,033	-0.08%
2019/11/06	19	36.03	14	35.95	35.75	5	9,078	0.06%
2019/11/05	16	36.18	76	36.29	36.00	-60	8,993	-0.67%
2019/11/04	11	35.92	80	36.12	35.80	-69	8,863	-0.78%
2019/11/01	2	35.53	0	0.00	35.70	2	8,740	0.02%
2019/10/31	6	35.13	17	35.06	35.05	-11	8,780	-0.13%
2019/10/30	1.5	35.70	2	35.85	35.80	-0.5	8,690	-0.01%
2019/10/29	130	36.30	41	36.21	36.05	89	8,683	1.02%	大買/
2019/10/28	38	35.78	53	35.60	35.60	-15	8,555	-0.18%
2019/10/25	89	36.13	117	36.24	35.50	-28	8,580	-0.33%	大賣/
2019/10/24	101	36.55	46	36.67	36.70	55	8,427	0.65%	大買/
2019/10/23	30	36.49	33	36.45	36.35	-3	8,296	-0.04%
2019/10/22	88	36.21	25	36.26	36.15	63	8,261	0.76%
2019/10/21	61	36.40	50	36.09	36.30	11	8,106	0.14%
2019/10/18	22	34.33	38	34.37	34.80	-16	7,458	-0.21%
2019/10/17	36	33.46	25	33.30	33.45	11	7,237	0.15%
2019/10/16	2	33.70	4	33.40	33.20	-2	7,345	-0.03%
2019/10/15	27	33.77	25	34.06	33.40	2	7,326	0.03%
2019/10/14	6	34.05	36	34.22	33.75	-30	7,233	-0.41%
2019/10/09	62	32.73	30	32.74	32.70	32	7,081	0.45%
2019/10/08	40.3	32.88	34	32.85	32.90	6.3	7,118	0.09%
2019/10/07	38	33.57	46	33.70	33.45	-8	7,175	-0.11%
2019/10/04	21	34.09	19	34.30	33.85	2	7,280	0.03%
2019/10/03	39.8	33.81	34	33.54	34.10	5.8	7,323	0.08%
2019/10/02	40	33.95	37	33.91	33.90	3	7,419	0.04%
2019/10/01	4	33.85	2	34.20	34.60	2	7,428	0.03%
2019/09/27	7	33.60	10	33.86	33.65	-3	7,471	-0.04%
2019/09/26	16	34.72	25	34.33	34.10	-9	7,535	-0.12%
2019/09/25	7	34.08	19	34.18	34.50	-12	7,686	-0.16%
2019/09/24	4	34.39	67	34.49	34.15	-63	7,755	-0.81%
2019/09/23	1	33.50	18	33.62	33.75	-17	7,525	-0.23%
2019/09/20	15	33.53	13	33.51	33.45	2	7,554	0.03%
2019/09/19	25	33.38	16	33.38	33.50	9	7,653	0.12%
2019/09/18	0	0.00	1	32.65	32.55	-1	7,571	-0.01%
2019/09/17	14	32.47	6	32.57	32.50	8	7,640	0.10%
2019/09/16	4	32.28	0	0.00	32.20	4	7,696	0.05%
2019/09/12	2	32.50	10	32.29	32.20	-8	7,842	-0.10%
2019/09/10	39	31.90	27	32.18	31.90	12	8,037	0.15%
2019/09/09	7	32.59	2	32.45	32.35	5	8,377	0.06%
2019/09/06	23	33.09	23	33.12	32.90	0	8,430	0.00%
2019/09/05	2	32.80	15	32.93	32.90	-13	8,426	-0.15%
2019/09/04	10	32.80	28	32.61	32.85	-18	8,683	-0.21%
2019/09/03	5	32.51	34	32.69	32.50	-29	8,754	-0.33%
2019/09/02	3	32.68	2	32.55	32.70	1	8,710	0.01%
2019/08/30	11	32.64	29	32.87	32.10	-18	8,713	-0.21%
2019/08/29	24	32.31	16	32.12	32.30	8	8,640	0.09%
2019/08/28	9	32.56	5	32.49	32.55	4	8,568	0.05%
2019/08/27	3	31.63	2	31.90	31.40	1	8,406	0.01%
2019/08/26	19	31.61	7	31.72	31.50	12	8,466	0.14%
2019/08/23	3	32.50	1	32.20	32.40	2	8,468	0.02%
2019/08/22	0	0.00	12	32.81	32.40	-12	8,490	-0.14%
2019/08/21	8	32.80	2	33.20	32.70	6	8,500	0.07%
2019/08/20	4	33.33	3	33.03	32.90	1	8,487	0.01%
2019/08/19	10	33.49	13	33.38	33.40	-3	8,459	-0.04%
2019/08/16	9.8	32.62	16	32.33	32.50	-6.2	8,412	-0.07%
2019/08/15	21	31.89	8	31.75	31.85	13	8,490	0.15%
2019/08/14	22	33.07	2	32.50	32.50	20	8,552	0.23%
2019/08/13	2	32.65	1	32.45	32.50	1	8,640	0.01%
2019/08/12	10	32.25	3	32.65	32.45	7	8,721	0.08%
2019/08/08	45	33.04	36	33.08	32.85	9	8,736	0.10%
2019/08/07	36	33.61	7	33.30	33.20	29	8,803	0.33%
2019/08/06	7	33.68	10	33.14	34.15	-3	8,983	-0.03%
2019/08/05	9	33.99	29	34.08	33.85	-20	9,305	-0.21%
2019/08/02	90	34.56	29	34.92	34.55	61	9,570	0.64%
2019/08/01	4	35.73	17	35.73	35.75	-13	9,723	-0.13%
2019/07/31	11	35.97	8	35.93	36.20	3	9,932	0.03%
2019/07/30	25	36.25	11	35.64	35.60	14	9,958	0.14%
2019/07/29	22	37.26	19	37.20	37.05	3	9,899	0.03%
2019/07/26	23	37.01	23	36.93	37.00	0	9,916	0.00%
2019/07/25	37	36.93	9	36.86	36.90	28	9,947	0.28%
2019/07/24	16	36.94	18	36.94	36.80	-2	10,024	-0.02%
2019/07/23	43	36.33	33	36.44	36.10	10	10,242	0.10%
2019/07/22	34	36.55	38	36.63	36.50	-4	10,750	-0.04%
2019/07/19	14	35.64	29	35.23	36.05	-15	11,077	-0.14%
2019/07/18	22	34.88	4.3	34.99	34.50	17.7	11,053	0.16%
2019/07/17	5	35.69	6	35.74	35.65	-1	11,077	-0.01%
2019/07/16	16	35.92	14	35.96	35.90	2	11,708	0.02%
2019/07/15	4	35.75	4	35.70	35.70	0	11,875	0.00%
2019/07/12	7	35.69	44	35.66	35.40	-37	12,082	-0.31%
2019/07/11	14	35.79	24	35.74	35.60	-10	12,129	-0.08%
2019/07/10	13	37.51	46	37.52	37.60	-33	12,100	-0.27%
2019/07/09	21	37.70	25	37.56	37.40	-4	12,054	-0.03%
2019/07/08	21	38.04	18	38.12	38.05	3	12,117	0.02%
2019/07/05	30	37.59	23	37.67	37.80	7	12,158	0.06%
2019/07/04	4	37.58	12	37.44	37.55	-8	12,166	-0.07%
2019/07/03	9	36.99	5	36.89	36.90	4	12,483	0.03%
2019/07/02	6	37.12	23	37.14	37.10	-17	12,517	-0.14%
2019/07/01	5	36.25	19	36.25	36.45	-14	12,550	-0.11%
2019/06/28	14	35.04	11	35.30	35.35	3	12,808	0.02%
2019/06/27	53	35.14	69	35.10	35.15	-16	13,119	-0.12%
2019/06/26	34	34.62	32	34.55	34.70	2	13,074	0.02%
2019/06/25	18	35.67	2	35.18	35.30	16	13,030	0.12%
2019/06/24	3	35.18	1	36.00	36.00	2	12,960	0.02%
2019/06/21	18	35.76	17	35.37	35.05	1	12,923	0.01%
2019/06/20	15	36.05	21	35.78	35.70	-6	12,880	-0.05%
2019/06/19	5	35.51	7	35.50	35.55	-2	12,826	-0.02%
2019/06/18	9	35.17	12	35.42	35.05	-3	12,825	-0.02%
2019/06/17	13	35.50	27	35.53	35.50	-14	12,844	-0.11%
2019/06/14	9	34.72	6	34.95	34.40	3	12,517	0.02%
2019/06/13	9	34.18	0	0.00	34.25	9	12,543	0.07%
2019/06/12	14	34.67	25	35.08	34.60	-11	12,564	-0.09%
2019/06/11	3	33.58	5	33.79	34.05	-2	12,406	-0.02%
2019/06/10	1	33.25	2	33.25	33.25	-1	12,391	-0.01%
2019/06/06	15	32.80	14	32.87	32.80	1	12,525	0.01%
2019/06/05	4	33.55	4	33.65	33.10	0	12,542	0.00%
2019/06/04	2	33.23	2	33.25	33.50	0	12,606	0.00%
2019/06/03	3	32.90	3	33.17	33.25	0	12,833	0.00%
2019/05/31	0	0.00	11	33.54	33.50	-11	13,007	-0.08%
2019/05/30	12	33.05	15	32.85	33.15	-3	13,059	-0.02%
2019/05/29	21	32.40	7	32.42	32.30	14	13,289	0.11%
2019/05/28	3	32.68	1	32.95	32.95	2	13,695	0.01%
2019/05/27	7	33.09	33	32.98	32.90	-26	14,182	-0.18%
2019/05/24	6	33.38	1	33.60	33.05	5	14,485	0.03%
2019/05/23	10	33.08	3	33.20	33.30	7	14,617	0.05%
2019/05/22	24	34.45	5	34.56	33.90	19	14,824	0.13%
2019/05/21	11	33.42	9	33.61	33.90	2	15,197	0.01%
2019/05/20	22	33.23	47	33.06	33.05	-25	15,278	-0.16%
2019/05/17	12	34.02	9	34.02	33.80	3	15,570	0.02%
2019/05/16	23	34.67	17	34.22	33.80	6	15,910	0.04%
2019/05/15	41	35.13	33	35.15	34.90	8	16,886	0.05%
2019/05/14	11	34.35	15	34.13	35.25	-4	17,494	-0.02%
2019/05/13	27	35.11	7	35.00	33.80	20	17,719	0.11%
2019/05/10	31	37.18	11	37.36	36.60	20	17,580	0.11%
2019/05/09	60	37.93	22	38.78	37.25	38	17,423	0.22%
2019/05/08	19	38.90	11	38.80	38.90	8	17,313	0.05%
2019/05/07	11	38.49	0	0.00	38.40	11	17,407	0.06%
2019/05/06	7	38.31	3	38.22	38.15	4	17,976	0.02%
2019/05/03	14	39.48	16	39.43	39.35	-2	17,943	-0.01%
2019/05/02	4	38.91	2	39.15	38.90	2	17,968	0.01%
2019/04/30	22	38.75	6	38.84	39.05	16	18,100	0.09%
2019/04/29	283	39.46	22	40.55	38.55	261	17,988	1.45%	大買/鉅額交易
2019/04/26	20	40.77	68	40.80	41.15	-48	17,730	-0.27%
2019/04/25	6	40.49	226	40.33	40.55	-220	17,250	-1.28%	大賣/鉅額交易
2019/04/24	140	39.41	110	39.97	39.40	30	16,889	0.18%	大買/大賣/
2019/04/23	11	39.07	7	39.01	39.00	4	16,911	0.02%
2019/04/22	26	40.40	20	40.64	39.25	6	17,008	0.04%
2019/04/19	5	38.80	35	38.56	39.00	-30	16,563	-0.18%
2019/04/18	43	38.50	61	38.66	37.85	-18	16,598	-0.11%
2019/04/17	15	38.25	10	38.49	38.25	5	16,622	0.03%
2019/04/16	7	37.93	2	37.70	38.05	5	16,677	0.03%
2019/04/15	6	37.59	14	37.46	37.30	-8	16,926	-0.05%
2019/04/12	12	37.62	9	37.68	37.25	3	17,317	0.02%
2019/04/11	24	38.25	3	38.70	38.10	21	17,415	0.12%
2019/04/10	3	39.15	8	39.24	39.35	-5	17,356	-0.03%
2019/04/09	17	40.25	25	40.12	39.60	-8	17,404	-0.05%
2019/04/08	14	39.73	3	39.50	39.30	11	17,317	0.06%
2019/04/03	30	39.38	21	39.45	39.20	9	17,378	0.05%
2019/04/02	18	39.16	22	38.97	39.45	-4	17,400	-0.02%
2019/04/01	39	37.84	44	37.97	37.90	-5	17,263	-0.03%
2019/03/29	8	36.65	12	36.67	36.90	-4	17,149	-0.02%
2019/03/28	10	36.87	11	36.74	36.55	-1	17,823	-0.01%
2019/03/27	7	37.04	5	37.04	36.80	2	18,695	0.01%
2019/03/26	13	37.15	2	37.15	36.90	11	19,704	0.06%
2019/03/25	17	36.55	30	36.51	36.70	-13	20,382	-0.06%
2019/03/22	11	37.26	7	37.24	37.10	4	20,597	0.02%
2019/03/21	7	36.92	16	36.98	36.75	-9	20,876	-0.04%
2019/03/20	20	37.13	19	37.12	37.10	1	21,208	0.00%
2019/03/19	19	36.55	29	36.55	36.45	-10	21,697	-0.05%
2019/03/18	23	36.33	19	36.28	36.25	4	22,043	0.02%
2019/03/15	17	36.78	14	36.60	36.70	3	22,301	0.01%
2019/03/14	57	36.74	52	36.78	36.45	5	22,583	0.02%
2019/03/13	38	37.16	41	37.38	37.10	-3	23,091	-0.01%
2019/03/12	19	37.66	19	37.62	37.35	0	23,411	0.00%
2019/03/11	27	37.42	26	37.43	37.30	1	23,766	0.00%
2019/03/08	55	36.76	53	36.66	37.25	2	24,548	0.01%
2019/03/07	264	37.95	38	38.03	37.05	226	25,184	0.90%	大買/鉅額交易
2019/03/06	38	38.80	15	39.09	38.65	23	26,262	0.09%
2019/03/05	16	38.63	6	38.68	38.60	10	27,112	0.04%
2019/03/04	10	39.41	10	39.38	38.95	0	28,054	0.00%
2019/02/27	30	39.11	38	39.29	39.50	-8	28,110	-0.03%
2019/02/26	19	39.12	173	39.25	38.60	-154	28,202	-0.55%	大賣/鉅額交易
2019/02/25	194	37.84	47	37.86	37.80	147	28,383	0.52%	大買/鉅額交易
2019/02/22	12	39.33	13	39.30	38.75	-1	29,437	0.00%
2019/02/21	23	39.17	6	39.35	39.40	17	29,463	0.06%
2019/02/20	14	40.22	18	40.28	39.50	-4	29,489	-0.01%
2019/02/19	6	39.27	5	39.18	39.50	1	29,660	0.00%
2019/02/18	22	39.84	13	39.54	39.20	9	30,192	0.03%
2019/02/15	41	39.37	47	39.22	38.80	-6	30,612	-0.02%
2019/02/14	166	40.04	50	39.99	39.80	116	30,775	0.38%	大買/鉅額交易
2019/02/13	31	37.28	402	38.45	38.75	-371	30,306	-1.22%	大賣/鉅額交易
2019/02/12	46	35.32	46	35.42	35.25	0	30,182	0.00%
2019/02/11	9	34.32	11	34.46	34.35	-2	31,029	-0.01%
2019/01/30	5	33.95	6	33.45	33.40	-1	31,892	0.00%
2019/01/29	10	33.51	16	33.46	33.40	-6	32,202	-0.02%
2019/01/28	60	34.55	31	34.38	34.25	29	32,566	0.09%
2019/01/25	61	34.17	54	34.16	34.30	7	33,389	0.02%
2019/01/24	13	32.49	63	32.65	32.65	-50	34,287	-0.15%
2019/01/23	2	32.15	1	32.35	32.25	1	34,578	0.00%
2019/01/22	5	32.55	15	32.65	32.60	-10	34,995	-0.03%
2019/01/21	2	32.35	0	0.00	32.20	2	35,430	0.01%
2019/01/17	13	32.41	7	32.04	32.00	6	36,054	0.02%
2019/01/16	4	32.69	10	32.64	32.60	-6	36,365	-0.02%
2019/01/15	116	31.97	2	32.05	32.05	114	36,476	0.31%	大買/鉅額交易
2019/01/14	156	31.85	5	31.55	31.85	151	36,612	0.41%	大買/鉅額交易
2019/01/11	2	33.75	4	32.98	32.95	-2	36,713	-0.01%
2019/01/10	6	33.77	7	33.64	33.40	-1	36,865	0.00%
2019/01/09	9	33.59	124	33.53	33.40	-115	37,074	-0.31%	大賣/鉅額交易
2019/01/08	24	33.17	32	33.44	33.35	-8	37,626	-0.02%
2019/01/07	7	32.94	159	33.50	33.55	-152	37,762	-0.40%	大賣/鉅額交易
2019/01/04	35	30.96	39	30.64	31.50	-4	38,001	-0.01%
2019/01/03	33	32.69	12	32.65	32.00	21	37,814	0.06%
2019/01/02	13	33.75	11	33.82	33.50	2	38,184	0.01%
2018/12/28	14	33.52	12	33.44	33.50	2	38,634	0.01%
2018/12/27	382	33.60	377	34.22	33.50	5	39,107	0.01%	大買/大賣/
2018/12/26	348	33.05	244	33.97	32.50	104	39,032	0.27%	大買/大賣/鉅額交易
2018/12/25	412	33.06	8	33.31	33.40	404	39,341	1.03%	大買/鉅額交易
2018/12/24	210	33.69	216	34.28	34.40	-6	39,312	-0.02%	大買/大賣/
2018/12/22	98	34.12	90	34.59	34.65	8	39,298	0.02%
2018/12/21	25	34.68	172	34.80	35.45	-147	39,507	-0.37%	大賣/鉅額交易
2018/12/20	24	33.71	394	33.71	33.60	-370	39,119	-0.95%	大賣/鉅額交易
2018/12/19	228	35.78	95	35.70	35.20	133	38,481	0.35%	大買/鉅額交易
2018/12/18	88	38.69	171	38.49	37.60	-83	38,498	-0.22%	大賣/
2018/12/17	72	40.50	59	40.54	40.50	13	38,648	0.03%
2018/12/14	211	41.04	6	41.59	40.70	205	38,836	0.53%	大買/鉅額交易
2018/12/13	42	41.95	96	42.20	42.30	-54	38,818	-0.14%
2018/12/12	35	41.74	194	42.13	41.85	-159	38,745	-0.41%	大賣/鉅額交易
2018/12/11	61	41.79	67	41.44	40.55	-6	38,901	-0.02%
2018/12/10	21	40.69	8	40.90	41.45	13	39,090	0.03%
2018/12/07	51	41.11	42	41.14	40.90	9	39,058	0.02%
2018/12/06	105	40.07	55	40.45	40.15	50	39,164	0.13%	大買/
2018/12/05	42	42.00	14	41.87	41.90	28	39,076	0.07%
2018/12/04	35	43.70	28	43.56	43.20	7	39,419	0.02%
2018/12/03	37	44.81	25	44.89	44.20	12	39,430	0.03%
2018/11/30	41	42.89	48	42.88	43.20	-7	38,819	-0.02%
2018/11/29	42	41.79	153	42.15	42.50	-111	38,225	-0.29%	大賣/鉅額交易
2018/11/28	31	40.30	51	40.06	39.85	-20	37,146	-0.05%
2018/11/27	72	39.48	29	39.75	39.40	43	36,504	0.12%
2018/11/26	18	38.34	17	38.02	38.20	1	35,653	0.00%
2018/11/23	40	38.68	33	38.46	37.35	7	35,760	0.02%
2018/11/22	25	38.60	47	38.73	38.15	-22	35,578	-0.06%
2018/11/21	35	39.75	76	39.46	39.50	-41	35,256	-0.12%
2018/11/20	8	37.63	10	37.51	37.45	-2	34,251	-0.01%
2018/11/19	13	36.97	7	37.33	37.70	6	34,401	0.02%
2018/11/16	78	38.10	80	37.40	36.75	-2	34,265	-0.01%
2018/11/15	31	37.00	58	37.07	37.70	-27	33,749	-0.08%
2018/11/14	64	37.60	34	37.47	37.00	30	33,259	0.09%
2018/11/13	53	37.18	29	37.73	38.35	24	32,871	0.07%
2018/11/12	30	37.20	21	37.39	37.80	9	32,467	0.03%
2018/11/09	38	36.51	35	36.71	37.00	3	32,209	0.01%
2018/11/08	119	36.91	110	36.79	36.25	9	31,899	0.03%	大買/大賣/
2018/11/07	26	34.42	105	35.18	35.80	-79	31,002	-0.25%	大賣/
2018/11/06	59	32.96	96	33.14	32.55	-37	30,328	-0.12%
2018/11/05	14	33.70	31	33.13	34.05	-17	30,079	-0.06%
2018/11/02	64	33.57	69	33.13	33.30	-5	29,779	-0.02%
2018/11/01	83	33.03	75	33.31	32.75	8	29,018	0.03%
2018/10/31	18	31.00	21	31.07	31.40	-3	27,766	-0.01%
2018/10/30	18	28.30	10	28.12	28.55	8	27,535	0.03%
2018/10/29	39	27.43	41	27.43	28.65	-2	27,409	-0.01%
2018/10/26	80	26.96	60	26.90	26.05	20	27,322	0.07%
2018/10/25	48	27.04	36	26.72	26.55	12	27,120	0.04%
2018/10/24	32	30.56	36	30.42	29.50	-4	26,849	-0.01%
2018/10/23	30	32.18	40	31.97	31.35	-10	26,639	-0.04%
2018/10/22	38	32.40	42	32.89	33.10	-4	26,588	-0.02%
2018/10/19	20	31.92	22	31.80	32.35	-2	26,568	-0.01%
2018/10/18	22	33.71	20	33.56	33.25	2	26,457	0.01%
2018/10/17	65	33.72	55	33.63	33.10	10	26,349	0.04%
2018/10/16	111	33.67	90	33.83	33.25	21	26,327	0.08%	大買/
2018/10/15	79	31.97	77	32.02	32.00	2	26,269	0.01%
2018/10/12	56	32.17	51	32.15	31.85	5	26,475	0.02%
2018/10/11	31	32.07	27	31.95	31.80	4	26,210	0.02%
2018/10/09	56	35.76	91	35.46	35.30	-35	26,240	-0.13%
2018/10/08	90	36.16	62	36.79	35.15	28	26,051	0.11%
2018/10/05	79	37.02	39	37.99	36.80	40	25,907	0.15%
2018/10/04	36	40.52	58	40.39	40.00	-22	25,635	-0.09%
2018/10/03	92	41.42	73	41.80	40.40	19	25,839	0.07%
2018/10/02	59	42.75	57	43.15	42.60	2	26,084	0.01%
2018/10/01	73	43.01	81	43.01	43.20	-8	26,286	-0.03%
2018/09/28	76	43.33	14	43.09	43.50	62	26,732	0.23%
2018/09/27	17	42.94	47	42.74	42.20	-30	26,709	-0.11%
2018/09/26	122	44.23	78	44.20	43.80	44	27,040	0.16%	大買/
2018/09/25	59	44.67	82	44.86	44.15	-23	26,956	-0.09%
2018/09/21	58	43.62	36.5	43.02	43.85	21.5	26,206	0.08%
2018/09/20	15	41.17	9	41.27	40.75	6	25,600	0.02%
2018/09/19	20	41.28	27	41.97	40.20	-7	25,686	-0.03%
2018/09/18	20	41.28	19	41.34	40.95	1	25,896	0.00%
2018/09/17	43	41.89	34	41.65	42.40	9	26,186	0.03%
2018/09/14	72	39.90	82	40.33	41.45	-10	25,773	-0.04%
2018/09/13	23	39.03	24	39.31	37.70	-1	25,506	0.00%
2018/09/12	95	38.63	61	38.61	38.65	34	25,568	0.13%
2018/09/11	65	39.60	54	38.99	39.60	11	25,723	0.04%
2018/09/10	34.6	38.50	36	38.92	37.45	-1.4	25,491	-0.01%
2018/09/07	16	43.18	19	41.96	41.50	-3	25,119	-0.01%
2018/09/06	10	44.50	6	44.26	44.00	4	25,060	0.02%
2018/09/05	5	44.74	7	44.37	44.55	-2	25,627	-0.01%
2018/09/04	22	43.83	9	43.95	43.85	13	27,102	0.05%
2018/09/03	18	44.96	13	44.72	43.55	5	27,874	0.02%
2018/08/31	59	46.46	20	46.49	47.25	39	28,015	0.14%
2018/08/30	45	48.48	44	48.38	47.50	1	28,162	0.00%
2018/08/29	21	46.87	17	47.27	47.60	4	28,205	0.01%
2018/08/28	27	47.32	15	47.72	47.10	12	28,746	0.04%
2018/08/27	5	45.59	18	45.82	47.20	-13	28,901	-0.04%
2018/08/24	15	44.40	18	43.88	42.95	-3	29,383	-0.01%
2018/08/23	11	46.91	9	46.77	46.40	2	30,829	0.01%
2018/08/22	12	47.10	38	47.27	47.10	-26	31,632	-0.08%
2018/08/21	27	47.65	13	47.39	47.00	14	33,184	0.04%
2018/08/20	173	48.99	52	47.68	47.00	121	34,269	0.35%	大買/鉅額交易
2018/08/17	31	51.75	44	51.71	51.80	-13	34,573	-0.04%
2018/08/16	35	50.21	35	50.11	51.20	0	34,777	0.00%
2018/08/15	40	51.81	20	51.54	50.20	20	35,119	0.06%
2018/08/14	66	53.16	64	52.91	53.50	2	35,718	0.01%
2018/08/13	96	54.41	18	53.81	53.60	78	35,970	0.22%
2018/08/10	15	59.97	16	59.54	58.80	-1	36,641	0.00%
2018/08/09	19	58.96	75	59.50	59.60	-56	38,103	-0.15%
2018/08/08	47	58.93	33	59.40	58.60	14	39,838	0.04%
2018/08/07	6	59.65	28	59.38	59.50	-22	40,602	-0.05%
2018/08/06	24	57.33	33	57.46	58.30	-9	41,808	-0.02%
2018/08/03	73	56.71	59	56.80	57.80	14	42,958	0.03%
2018/08/02	92	57.97	64	58.62	56.50	28	43,259	0.06%
2018/08/01	90	62.12	19	62.86	61.80	71	43,841	0.16%
2018/07/31	56	62.18	57	61.70	63.00	-1	45,167	0.00%
2018/07/30	68	62.17	26	62.54	61.80	42	45,338	0.09%
2018/07/27	35	63.78	33	63.58	64.60	2	45,469	0.00%
2018/07/26	55	63.83	168	64.23	63.30	-113	45,878	-0.25%	大賣/鉅額交易
2018/07/25	21	63.53	38	63.67	63.00	-17	46,171	-0.04%
2018/07/24	54	62.88	62	62.79	62.90	-8	46,194	-0.02%
2018/07/23	177	61.05	60	61.06	62.80	117	46,073	0.25%	大買/鉅額交易
2018/07/20	102	62.95	52.1	64.37	62.40	49.9	46,066	0.11%	大買/
2018/07/19	62	63.56	220	63.84	64.00	-158	45,727	-0.35%	大賣/鉅額交易
2018/07/18	96	62.00	174	62.01	61.50	-78	46,120	-0.17%	大賣/
2018/07/17	35	63.95	50	63.89	62.60	-15	46,538	-0.03%
2018/07/16	77	63.80	100	63.87	64.30	-23	47,402	-0.05%
2018/07/13	56	63.68	74	63.63	62.30	-18	48,285	-0.04%
2018/07/12	87	62.20	95	62.43	62.10	-8	47,998	-0.02%
2018/07/11	39	61.60	41	61.56	62.00	-2	47,915	0.00%
2018/07/10	101	61.45	141.1	60.71	62.40	-40.1	47,730	-0.08%	大買/大賣/
2018/07/09	96	58.45	81	58.77	57.80	15	47,682	0.03%
2018/07/06	109	56.41	126	56.18	58.70	-17	47,345	-0.04%	大買/大賣/
2018/07/05	63	53.81	82	54.20	53.90	-19	46,923	-0.04%
2018/07/04	164	55.47	35	56.43	53.00	129	46,768	0.28%	大買/鉅額交易
2018/07/03	42	59.20	33	59.61	58.10	9	46,387	0.02%
2018/07/02	61	60.77	46	61.67	59.10	15	46,387	0.03%
2018/06/29	18	61.24	29	61.54	62.30	-11	46,271	-0.02%
2018/06/28	49.5	61.76	80	61.92	60.80	-30.5	46,268	-0.07%
2018/06/27	52	60.80	48.1	60.60	61.60	3.9	45,965	0.01%
2018/06/26	98	59.91	40	60.01	60.70	58	45,735	0.13%
2018/06/25	60.6	58.68	54	59.71	57.60	6.6	45,247	0.01%
2018/06/22	58.5	60.05	28	60.39	59.70	30.5	45,234	0.07%
2018/06/21	53	62.29	42.1	62.62	62.50	10.9	45,060	0.02%
2018/06/20	128	62.35	64.5	62.52	60.60	63.5	44,997	0.14%	大買/
2018/06/19	151	64.81	84	65.36	64.50	67	44,847	0.15%	大買/
2018/06/15	92	67.43	37	67.92	66.60	55	44,751	0.12%
2018/06/14	83	67.46	66	67.80	68.10	17	44,648	0.04%
2018/06/13	146	68.54	77	67.70	67.00	69	44,859	0.15%	大買/
2018/06/12	220	72.42	295	71.65	70.00	-75	44,681	-0.17%	大買/大賣/
2018/06/11	81	66.89	167	67.82	69.70	-86	43,257	-0.20%	大賣/
2018/06/08	84	63.04	48	64.02	63.40	36	42,538	0.08%
2018/06/07	105	66.40	65	66.48	65.00	40	42,363	0.09%	大買/
2018/06/06	11	65.63	80	66.06	66.00	-69	42,989	-0.16%
2018/06/05	171	64.66	94	64.47	63.70	77	43,474	0.18%	大買/
2018/06/04	112	66.93	53	67.21	67.30	59	42,688	0.14%	大買/
2018/06/01	103	67.81	64	68.44	67.10	39	42,378	0.09%	大買/
2018/05/31	86	71.19	80.5	70.85	69.90	5.5	41,822	0.01%
2018/05/30	110	66.91	97	67.13	67.80	13	40,393	0.03%	大買/
2018/05/29	425	67.35	439.6	67.99	66.40	-14.6	39,562	-0.04%	大買/大賣/
2018/05/28	187	64.43	201	65.20	64.80	-14	37,968	-0.04%	大買/大賣/
2018/05/25	149	60.23	163	59.29	60.50	-14	36,847	-0.04%	大買/大賣/
2018/05/24	109	59.29	89	59.34	59.30	20	36,381	0.05%	大買/
2018/05/23	137	58.96	126	59.99	58.90	11	36,141	0.03%	大買/大賣/
2018/05/22	403	60.69	73	61.00	58.50	330	35,613	0.93%	大買/鉅額交易
2018/05/21	60	62.86	5	62.90	62.60	55	34,997	0.16%
2018/05/18	107	62.65	32	62.22	63.20	75	34,507	0.22%	大買/
2018/05/17	103	62.81	119	62.79	61.20	-16	33,760	-0.05%	大買/大賣/
2018/05/16	454	61.09	600.1	61.17	62.00	-146.1	32,460	-0.45%	大買/大賣/鉅額交易
2018/05/15	122	57.48	64	57.65	57.30	58	31,009	0.19%	大買/
2018/05/14	116	56.26	398	56.12	58.10	-282	30,392	-0.93%	大買/大賣/鉅額交易
2018/05/11	133	54.76	166	55.40	52.90	-33	29,133	-0.11%	大買/大賣/
2018/05/10	70	52.41	48	52.56	53.50	22	27,993	0.08%
2018/05/09	249	53.26	42	53.11	52.50	207	27,547	0.75%	大買/鉅額交易
2018/05/08	328.7	53.46	495	53.59	53.80	-166.3	26,881	-0.62%	大買/大賣/鉅額交易
2018/05/07	14	48.74	22	48.80	50.00	-8	25,652	-0.03%
2018/05/04	90	48.11	29	47.57	47.25	61	25,600	0.24%
2018/05/03	80	48.98	35	49.45	48.75	45	25,913	0.17%
2018/05/02	61	48.46	184	48.97	48.90	-123	25,992	-0.47%	大賣/鉅額交易
2018/04/30	16	46.98	12	47.31	46.80	4	26,032	0.02%
2018/04/27	13	46.90	9	46.93	46.50	4	27,327	0.01%
2018/04/26	14	47.29	37	47.72	45.90	-23	28,276	-0.08%
2018/04/25	33	46.59	55	46.20	47.60	-22	28,445	-0.08%
2018/04/24	465	48.00	197	50.31	46.25	268	29,126	0.92%	大買/大賣/鉅額交易
2018/04/23	70	49.59	81	50.00	48.80	-11	28,557	-0.04%
2018/04/20	83	49.14	88	49.07	48.70	-5	28,578	-0.02%
2018/04/19	58	47.38	392	47.88	49.10	-334	27,712	-1.21%	大賣/鉅額交易
2018/04/18	54	44.44	74	44.74	44.65	-20	26,756	-0.07%
2018/04/17	56	45.00	7	45.74	44.05	49	26,930	0.18%
2018/04/16	120	45.76	64	45.84	45.50	56	27,170	0.21%	大買/
2018/04/13	64	46.20	149	46.13	45.65	-85	27,575	-0.31%	大賣/
2018/04/12	42	44.70	25	45.20	44.90	17	27,359	0.06%
2018/04/11	30	45.84	81	45.55	45.05	-51	28,225	-0.18%
2018/04/10	15	45.04	19	44.61	44.60	-4	28,851	-0.01%
2018/04/09	33	44.09	32	43.86	43.80	1	29,531	0.00%
2018/04/03	42	43.95	19	43.85	44.25	23	29,498	0.08%
2018/04/02	43	43.28	31	43.84	43.05	12	29,804	0.04%
2018/03/31	34	43.89	13	44.77	44.00	21	29,953	0.07%
2018/03/30	38	45.55	52	45.58	44.70	-14	30,304	-0.05%
2018/03/29	50	46.36	5	46.78	45.50	45	30,876	0.15%
2018/03/28	12	46.31	21	45.99	45.80	-9	30,715	-0.03%
2018/03/27	29	46.88	46	47.14	47.15	-17	30,879	-0.06%
2018/03/26	25.6	45.49	31	45.45	45.75	-5.4	31,408	-0.02%
2018/03/23	42	45.13	29	45.43	45.00	13	31,596	0.04%
2018/03/22	185	47.34	207	48.03	47.05	-22	31,550	-0.07%	大買/大賣/
2018/03/21	15	47.49	19	47.75	47.00	-4	31,458	-0.01%
2018/03/20	41	47.20	23	47.13	47.25	18	31,677	0.06%
2018/03/19	79	48.61	69	49.02	47.65	10	31,851	0.03%
2018/03/16	21	48.15	36	48.42	47.20	-15	31,592	-0.05%
2018/03/15	79	46.82	56	46.57	47.00	23	31,638	0.07%
2018/03/14	119	47.05	56	47.12	46.90	63	31,960	0.20%	大買/
2018/03/13	6	48.23	14	48.18	48.55	-8	32,804	-0.02%
2018/03/12	75	47.91	35	47.74	47.75	40	33,151	0.12%
2018/03/09	91	44.82	92	45.75	47.50	-1	33,111	0.00%
2018/03/08	7	43.19	6	43.13	43.20	1	33,139	0.00%
2018/03/07	16	42.37	28	42.64	42.70	-12	33,542	-0.04%
2018/03/06	18	42.42	6	42.52	42.40	12	33,993	0.04%
2018/03/05	318	41.84	50	42.54	41.40	268	34,392	0.78%	大買/鉅額交易
2018/03/02	18	44.18	21	44.10	44.10	-3	34,552	-0.01%
2018/03/01	14	44.85	3	44.82	45.00	11	35,135	0.03%
2018/02/27	28	46.03	19	46.02	45.30	9	35,753	0.03%
2018/02/26	19	45.82	14	45.85	45.50	5	36,140	0.01%
2018/02/23	109	44.48	4	44.49	44.50	105	36,662	0.29%	大買/鉅額交易
2018/02/22	218	44.29	10	44.40	44.15	208	38,036	0.55%	大買/鉅額交易
2018/02/21	42	44.95	192	44.90	45.00	-150	39,623	-0.38%	大賣/鉅額交易
2018/02/12	183	43.10	15	43.52	43.00	168	39,949	0.42%	大買/鉅額交易
2018/02/09	34	42.07	38	41.31	42.90	-4	40,294	-0.01%
2018/02/08	51	44.18	88	44.69	43.50	-37	40,591	-0.09%
2018/02/07	134	45.42	272	45.41	45.10	-138	40,855	-0.34%	大買/大賣/鉅額交易
2018/02/06	183	44.25	261	43.94	42.50	-78	41,706	-0.19%	大買/大賣/
2018/02/05	8	45.49	15	45.75	47.20	-7	43,336	-0.02%
2018/02/02	58	47.03	6	47.08	47.20	52	44,680	0.12%
2018/02/01	6	48.66	35	48.82	48.00	-29	46,364	-0.06%
2018/01/31	74	47.40	20	47.52	48.00	54	47,867	0.11%
2018/01/30	22	49.65	21	49.54	48.60	1	48,603	0.00%
2018/01/29	12	49.98	11	49.65	49.85	1	48,644	0.00%
2018/01/26	83	50.09	80	49.38	49.00	3	48,988	0.01%
2018/01/25	194	50.48	47	50.31	49.50	147	48,892	0.30%	大買/鉅額交易
2018/01/24	38	52.46	42.6	52.40	52.30	-4.6	48,813	-0.01%
2018/01/23	252	54.09	240	54.41	52.40	12	49,067	0.02%	大買/大賣/
2018/01/22	91	51.62	252	51.98	53.60	-161	48,434	-0.33%	大賣/鉅額交易
2018/01/19	37	48.45	59	48.59	48.75	-22	49,111	-0.04%
2018/01/18	57	48.42	78	48.41	47.90	-21	49,222	-0.04%
2018/01/17	16	47.14	26	47.02	46.90	-10	49,485	-0.02%
2018/01/16	27	47.41	38.7	47.57	47.05	-11.7	50,360	-0.02%
2018/01/15	32	46.83	36	46.57	47.00	-4	51,050	-0.01%
2018/01/12	24	46.25	36	46.89	45.90	-12	51,888	-0.02%
2018/01/11	81	45.85	38	45.93	46.20	43	52,157	0.08%
2018/01/10	57	46.50	36	46.21	45.85	21	52,303	0.04%
2018/01/09	42	46.71	48	46.49	47.25	-6	52,530	-0.01%
2018/01/08	42	46.14	21	46.05	45.05	21	52,941	0.04%
2018/01/05	127	47.71	85	47.86	47.15	42	53,817	0.08%	大買/
2018/01/04	84	45.14	102	45.26	46.50	-18	54,411	-0.03%	大賣/
2018/01/03	145	44.18	130	44.26	43.95	15	53,809	0.03%	大買/大賣/
2018/01/02	5	42.67	8	42.46	42.35	-3	53,322	-0.01%