合晶 (6182)-群益金鼎-西松券商分點個股進出

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
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/12/02	1.3	29.13	0	0.00	28.85	1.3	2,031	0.06%
2024/11/28	2.1	29.49	1	29.45	29.30	1.1	2,011	0.05%
2024/11/27	3	30.15	1	30.60	30.00	2	1,997	0.10%
2024/11/26	1	30.50	0.2	30.70	30.45	0.8	1,995	0.04%
2024/11/21	0	0.00	2	30.05	29.90	-2	1,937	-0.10%
2024/11/20	3.8	29.66	0	30.00	29.40	3.7	1,919	0.19%
2024/11/19	0	0.00	1	30.40	30.25	-1	1,906	-0.05%
2024/11/18	1.3	29.85	3	30.25	30.00	-1.7	1,819	-0.09%
2024/11/15	2	29.90	3	30.22	29.95	-1	1,778	-0.06%
2024/11/14	3	30.55	3	30.70	30.50	0	1,651	0.00%
2024/11/12	0	0.00	0.1	32.10	32.10	-0.1	1,573	-0.01%
2024/11/11	0	0.00	1	31.20	32.10	-1	1,529	-0.07%
2024/11/08	5	31.94	4.2	31.78	31.95	0.8	1,489	0.05%
2024/11/07	0	0.00	8	30.76	31.35	-8	1,370	-0.58%
2024/11/04	0.1	29.95	0.1	30.15	30.10	0	1,356	0.00%
2024/11/01	0	0.00	3.2	29.00	30.10	-3.2	1,411	-0.22%
2024/10/30	1	29.70	0	0.00	29.15	1	1,409	0.07%
2024/10/29	2.1	29.65	2	29.90	29.90	0.1	1,408	0.00%
2024/10/28	0	30.55	0	0.00	30.05	0	1,415	0.00%
2024/10/25	0	0.00	6	30.40	30.65	-6	1,433	-0.42%
2024/10/24	0	0.00	1	30.20	30.15	-1	1,455	-0.07%
2024/10/23	0	0.00	0	30.80	30.45	0	1,472	0.00%
2024/10/22	0.5	30.69	0.1	30.60	30.75	0.4	1,476	0.03%
2024/10/21	2	30.65	0	0.00	30.60	2	1,502	0.13%
2024/10/18	0	30.05	0	0.00	29.90	0	1,547	0.00%
2024/10/16	1.1	29.90	1	29.75	29.70	0.1	1,580	0.00%
2024/10/15	0	0.00	1	29.90	29.95	-1	1,591	-0.06%
2024/10/14	0.2	29.85	0	0.00	29.85	0.2	1,597	0.01%
2024/10/11	2.1	29.95	4	29.95	29.85	-1.9	1,598	-0.12%
2024/10/09	1	30.41	0	0.00	30.05	1	1,650	0.06%
2024/10/08	1.2	30.88	0	0.00	30.65	1.2	1,653	0.07%
2024/10/07	0	0.00	0.1	31.15	31.05	-0.1	1,729	0.00%
2024/10/04	3	31.17	6	31.40	31.00	-3	1,850	-0.16%
2024/10/01	1	31.45	0	0.00	31.50	1	2,067	0.05%
2024/09/30	0	0.00	0.1	32.00	31.75	-0.1	2,234	0.00%
2024/09/23	0.1	31.60	0	0.00	31.50	0.1	3,064	0.00%
2024/09/19	1	31.70	0	0.00	31.65	1	3,190	0.03%
2024/09/18	0.1	32.00	2.1	31.90	31.60	-1.9	3,229	-0.06%
2024/09/16	0.1	32.60	0	0.00	32.50	0.1	3,252	0.00%
2024/09/10	1	31.00	0	0.00	31.00	1	3,449	0.03%
2024/09/09	1.3	31.58	0	0.00	31.45	1.3	3,467	0.04%
2024/09/05	2.3	32.59	1	32.85	32.20	1.3	3,488	0.04%
2024/09/04	0.1	33.25	0	0.00	32.70	0.1	3,501	0.00%
2024/08/30	0	0.00	0	34.85	35.15	0	3,593	0.00%
2024/08/28	0	0.00	0.2	35.20	34.85	-0.2	3,629	-0.01%
2024/08/26	1	34.70	0	0.00	34.50	1	3,691	0.03%
2024/08/23	1	33.65	1	33.95	33.90	0	3,720	0.00%
2024/08/15	1	33.50	0	0.00	33.50	1	3,874	0.03%
2024/08/08	1	32.80	0	0.00	32.90	1	3,948	0.03%
2024/08/07	0	0.00	1	33.20	33.50	-1	3,973	-0.03%
2024/08/06	12	31.69	10	31.57	31.90	2	4,006	0.05%
2024/08/05	4.1	33.26	10	32.89	32.55	-5.9	3,970	-0.15%
2024/08/02	5	36.29	0	0.00	36.15	5	3,932	0.13%
2024/07/31	1	36.80	0	0.00	36.80	1	3,908	0.03%
2024/07/30	1	36.90	0.5	36.37	37.10	0.5	3,912	0.01%
2024/07/29	2.2	37.25	1	37.29	36.55	1.1	3,903	0.03%
2024/07/26	1	37.21	0	0.00	37.20	1	3,886	0.03%
2024/07/23	0	0.00	1	37.90	37.85	-1	3,881	-0.03%
2024/07/22	2.2	38.23	1	37.95	37.90	1.2	3,879	0.03%
2024/07/19	1	39.00	2	40.15	38.60	-1	3,856	-0.03%
2024/07/16	1	40.00	0	0.00	40.00	1	3,799	0.03%
2024/07/15	0.1	40.70	5	40.20	40.15	-4.9	3,819	-0.13%
2024/07/11	11	40.69	11	40.90	40.75	0	3,836	0.00%
2024/07/10	2	40.23	4	40.20	40.00	-2	3,815	-0.05%
2024/07/09	6	40.21	3	40.05	40.55	3	3,822	0.08%
2024/07/08	5	41.17	0	0.00	41.05	5	3,747	0.13%
2024/07/05	12.1	41.84	4.1	41.65	41.85	8	3,633	0.22%
2024/07/04	3	40.50	12.1	40.17	40.45	-9.1	3,432	-0.26%
2024/07/03	5.1	39.46	1.1	39.79	39.90	4	3,281	0.12%
2024/07/02	2	38.85	3.1	38.70	39.35	-1.1	3,171	-0.03%
2024/07/01	420.1	38.60	0	0.00	38.65	420.1	3,005	13.98%	大買/鉅額交易
2024/06/28	12	37.61	3	37.65	37.85	9	2,779	0.33%
2024/06/27	1	38.60	0.8	38.35	38.35	0.2	2,547	0.01%
2024/06/26	0	0.00	0.1	38.70	38.50	-0.1	2,530	0.00%
2024/06/25	2	38.55	151	38.53	38.60	-149	2,497	-5.97%	大賣/鉅額交易
2024/06/24	6	38.10	6	37.75	37.80	0	2,428	0.00%
2024/06/21	0.1	37.59	2	37.60	37.55	-1.9	2,430	-0.08%
2024/06/20	3	37.57	0	0.00	37.45	3	2,429	0.12%
2024/06/19	0	0.00	2	38.25	38.10	-2	2,352	-0.09%
2024/06/18	0.3	37.79	0	0.00	37.70	0.3	2,348	0.01%
2024/06/17	1.4	37.66	0	0.00	37.80	1.4	2,418	0.06%
2024/06/14	2	38.00	1	38.00	37.90	1	2,470	0.04%
2024/06/13	1	37.95	0	0.00	37.95	1	2,517	0.04%
2024/06/12	1.2	37.98	0	0.00	38.00	1.2	2,539	0.05%
2024/06/11	10.7	38.32	11	38.07	38.20	-0.3	2,560	-0.01%
2024/06/07	1.1	37.72	0	0.00	38.20	1.1	2,605	0.04%
2024/06/06	2.1	37.95	0	0.00	37.75	2.1	2,632	0.08%
2024/06/05	1.2	38.58	0	0.00	38.55	1.2	2,718	0.04%
2024/06/04	0	0.00	1	38.85	38.70	-1	3,056	-0.03%
2024/06/03	0.1	39.10	0	0.00	38.95	0.1	3,076	0.00%
2024/05/31	0	0.00	4	39.71	39.10	-4	3,080	-0.13%
2024/05/28	2	40.55	2	40.45	40.35	0	3,044	0.00%
2024/05/27	0	40.20	0	0.00	39.65	0	3,013	0.00%
2024/05/24	0	0.00	3.5	39.82	40.20	-3.5	3,012	-0.12%
2024/05/23	2	40.35	3	40.53	39.90	-1	3,033	-0.03%
2024/05/21	2	39.88	0	40.40	39.80	2	2,998	0.07%
2024/05/20	3	40.30	0	40.28	40.15	3	2,999	0.10%
2024/05/17	6	40.22	0	40.10	40.35	6	2,984	0.20%
2024/05/16	5	39.55	0	0.00	39.55	5	2,952	0.17%
2024/05/15	5	39.65	0	0.00	39.55	5	2,960	0.17%
2024/05/13	5	40.01	1.1	39.86	40.05	3.9	2,976	0.13%
2024/05/10	0	0.00	6	39.60	39.95	-6	2,954	-0.20%
2024/05/09	0	0.00	1	39.00	39.30	-1	2,923	-0.03%
2024/05/06	1.2	38.90	0	0.00	39.00	1.2	2,927	0.04%
2024/05/02	0	39.15	0	0.00	39.20	0	2,949	0.00%
2024/04/30	0	0.00	1.1	39.50	39.50	-1.1	2,935	-0.04%
2024/04/25	1	39.15	3	39.25	39.20	-2	2,940	-0.07%
2024/04/24	0.1	38.98	0	0.00	39.00	0.1	2,969	0.00%
2024/04/23	2	38.58	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1.1	38.85	1	39.25	38.95	0.1	3,017	0.00%
2024/04/19	7.1	38.95	4	39.30	38.85	3.1	3,009	0.10%
2024/04/17	1	39.60	0	0.00	39.75	1	2,966	0.03%
2024/04/16	0.1	39.13	0	0.00	38.90	0.1	2,945	0.00%
2024/04/11	0	0.00	4	39.70	39.55	-4	2,967	-0.13%
2024/04/10	0	0.00	11	39.97	39.95	-11	3,008	-0.37%
2024/04/09	3	40.00	4	39.90	39.90	-1	3,025	-0.03%
2024/04/08	0	0.00	3	39.75	40.00	-3	3,039	-0.10%
2024/04/02	0	0.00	1	39.76	40.15	-1	3,112	-0.03%
2024/04/01	2	40.00	0	0.00	39.90	2	3,203	0.06%
2024/03/29	0.1	38.90	0	0.00	39.00	0.1	3,209	0.00%
2024/03/27	5	39.12	0	0.00	39.00	5	3,324	0.15%
2024/03/25	2.1	39.26	0	0.00	39.10	2.1	3,432	0.06%
2024/03/22	0	0.00	11	39.70	39.70	-11	3,537	-0.31%
2024/03/21	3	40.33	1	40.10	40.00	2	3,678	0.05%
2024/03/20	2	40.35	1	40.60	40.15	1	3,999	0.03%
2024/03/19	0	0.00	1	39.45	39.60	-1	4,036	-0.02%
2024/03/18	1.3	38.96	0	0.00	38.80	1.3	4,353	0.03%
2024/03/14	1	40.20	4	40.35	40.20	-3	4,547	-0.07%
2024/03/12	1	41.30	5	41.27	41.20	-4	4,493	-0.09%
2024/03/11	1	41.90	0.1	41.85	41.60	0.9	4,453	0.02%
2024/03/08	3.1	41.73	14.1	42.29	42.35	-11	4,322	-0.26%
2024/03/07	2	40.00	1	40.45	39.95	1	3,985	0.03%
2024/03/05	0	0.00	7	40.15	40.10	-7	3,980	-0.18%
2024/03/04	1	40.05	0	0.00	40.10	1	3,992	0.03%
2024/02/29	7	39.91	0	0.00	39.80	7	4,017	0.17%
2024/02/27	1	40.05	2	39.90	39.90	-1	4,006	-0.02%
2024/02/26	3.1	40.46	0	40.80	40.40	3	3,992	0.08%
2024/02/21	0	41.30	0	0.00	41.20	0	3,965	0.00%
2024/02/19	0	0.00	3	41.75	41.70	-3	3,969	-0.08%
2024/02/02	0.1	41.00	0	0.00	41.00	0.1	3,969	0.00%
2024/01/30	1	40.75	0	0.00	40.55	1	4,055	0.02%
2024/01/29	0.1	41.20	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	1	41.35	0	0.00	41.35	1	4,131	0.02%
2024/01/25	2.1	41.52	0	0.00	41.50	2.1	4,137	0.05%
2024/01/24	5	42.35	0	0.00	42.35	5	4,158	0.12%
2024/01/22	1	42.40	0	0.00	42.55	1	4,248	0.02%
2024/01/19	0.1	41.90	0	0.00	42.15	0.1	4,291	0.00%
2024/01/17	1.1	42.47	0	0.00	42.20	1.1	4,333	0.02%
2024/01/16	0	0.00	2	43.00	43.35	-2	4,309	-0.05%
2024/01/15	0	0.00	4	43.18	43.15	-4	4,308	-0.09%
2024/01/11	0	0.00	5	42.75	42.80	-5	4,325	-0.12%
2024/01/10	2	42.33	0	0.00	42.35	2	4,351	0.05%
2024/01/09	1.3	42.91	0	0.00	43.05	1.3	4,338	0.03%
2024/01/08	1	43.45	2	43.62	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	5	43.15	43.05	-5	4,347	-0.11%
2024/01/04	0	43.20	1	43.10	43.25	-1	4,341	-0.02%
2024/01/03	3	42.80	4	43.33	43.20	-1	4,318	-0.02%
2024/01/02	1.2	43.26	0	0.00	43.05	1.2	4,297	0.03%
2023/12/29	0	43.50	0	0.00	43.30	0	4,298	0.00%
2023/12/28	5	43.61	0	0.00	43.55	5	4,277	0.12%
2023/12/27	1	43.71	2	43.75	43.95	-1	4,250	-0.02%
2023/12/26	0	0.00	8	44.15	44.15	-8	4,172	-0.19%
2023/12/25	6.2	44.00	0	0.00	43.75	6.2	4,130	0.15%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	3	44.05	0	0.00	44.05	3	4,051	0.07%
2023/12/20	17	44.83	3	45.00	44.65	14	3,989	0.35%
2023/12/19	4.1	45.25	0	0.00	45.00	4.1	3,943	0.10%
2023/12/18	0.1	46.50	10	46.71	46.05	-9.9	3,839	-0.26%
2023/12/15	4	48.31	6	48.59	48.05	-2	3,768	-0.05%
2023/12/14	3	46.92	3	46.38	47.40	0	3,495	0.00%
2023/12/13	23.3	46.93	34	47.01	46.45	-10.7	3,474	-0.31%
2023/12/12	1	45.75	4.1	45.95	47.60	-3.1	3,179	-0.10%
2023/12/08	2	44.50	0	0.00	44.50	2	2,993	0.07%
2023/12/07	0	0.00	1	44.05	43.80	-1	3,090	-0.03%
2023/12/06	0	0.00	0.1	44.70	44.35	-0.1	3,137	0.00%
2023/12/05	1	44.45	0	44.70	44.45	1	3,194	0.03%
2023/12/04	1	45.05	3	45.57	45.00	-2	3,281	-0.06%
2023/12/01	2	45.10	1	45.20	45.10	1	3,339	0.03%
2023/11/29	1.8	45.00	3	45.20	45.20	-1.3	3,346	-0.04%
2023/11/28	1	44.52	0	44.90	44.85	1	3,332	0.03%
2023/11/27	0	43.85	1	44.05	43.85	-1	3,299	-0.03%
2023/11/24	1	43.95	0	44.18	43.85	1	3,305	0.03%
2023/11/22	0	0.00	2	43.65	43.70	-2	3,317	-0.06%
2023/11/21	0	43.60	0	44.15	43.60	0	3,334	0.00%
2023/11/17	1	43.80	0	43.80	43.80	1	3,358	0.03%
2023/11/16	3	43.52	1	43.55	43.80	2	3,373	0.06%
2023/11/13	0.1	42.90	0	0.00	42.95	0.1	3,426	0.00%
2023/11/09	1	42.80	0	0.00	42.40	1	3,456	0.03%
2023/11/08	2	43.53	0	0.00	43.15	2	3,457	0.06%
2023/11/06	6	43.48	1	43.65	43.50	5	3,448	0.15%
2023/11/01	1	43.20	1	44.05	44.60	0	3,501	0.00%
2023/10/31	1	44.73	2	43.70	43.60	-1	3,473	-0.03%
2023/10/30	1	45.56	0	45.50	45.10	1	3,470	0.03%
2023/10/27	0	0.00	0.1	46.58	45.80	-0.1	3,464	0.00%
2023/10/26	1	46.00	0	0.00	45.45	1	3,495	0.03%
2023/10/25	4	46.76	0	46.80	46.15	4	3,467	0.11%
2023/10/20	5	46.00	0	0.00	46.00	5	3,539	0.14%
2023/10/19	0	0.00	0.5	45.70	45.90	-0.5	3,586	-0.01%
2023/10/18	1	46.05	0	0.00	45.90	1	3,621	0.03%
2023/10/17	1	46.40	3	46.70	46.05	-2	3,611	-0.06%
2023/10/16	3	46.35	0	46.55	46.35	3	3,738	0.08%
2023/10/13	2	46.48	0	0.00	46.50	2	3,861	0.05%
2023/10/12	1	45.75	0	0.00	45.85	1	3,963	0.03%
2023/10/06	0	45.85	0	46.10	45.95	0	4,134	0.00%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/03	1	45.15	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	0	45.00	45.00	0	4,520	0.00%
2023/09/27	0	44.13	0	0.00	44.00	0	4,641	0.00%
2023/09/26	0	44.95	0	0.00	44.65	0	4,648	0.00%
2023/09/22	0	44.35	0	0.00	45.20	0	4,714	0.00%
2023/09/21	0	44.90	0	0.00	44.85	0	4,742	0.00%
2023/09/20	2	45.14	1	45.25	44.90	1	4,817	0.02%
2023/09/19	0	45.60	9	46.23	45.70	-9	4,900	-0.18%
2023/09/18	6	46.75	5	47.15	46.70	1	4,853	0.02%
2023/09/15	0	0.00	4	46.55	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	0	46.00	46.00	0	4,750	0.00%
2023/09/13	0.3	45.80	1	45.85	45.90	-0.7	4,749	-0.01%
2023/09/12	3	45.92	1.1	45.84	45.65	1.9	4,776	0.04%
2023/09/11	1	44.74	4	44.55	44.40	-3	4,792	-0.06%
2023/09/08	1.1	44.35	8	44.55	44.85	-7	5,009	-0.14%
2023/09/07	0.1	44.60	0	0.00	44.85	0.1	4,970	0.00%
2023/09/06	0	0.00	13	44.62	44.30	-13	4,892	-0.27%
2023/09/05	4	43.55	0	43.49	43.55	4	4,848	0.08%
2023/09/04	2	43.38	0	43.10	43.20	2	4,859	0.04%
2023/08/31	0	0.00	1	42.70	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	0	42.50	42.45	0	4,885	0.00%
2023/08/25	0	41.75	0	0.00	42.15	0	4,910	0.00%
2023/08/24	0	41.60	0	0.00	41.75	0	4,913	0.00%
2023/08/23	0	41.90	6	42.03	42.00	-6	4,928	-0.12%
2023/08/21	0	41.00	0	41.55	41.10	0	4,900	0.00%
2023/08/18	0	0.00	6	41.13	41.25	-6	4,893	-0.12%
2023/08/17	5	40.90	1.1	40.50	40.80	3.9	4,877	0.08%
2023/08/16	1	39.85	0	0.00	39.90	1	4,857	0.02%
2023/08/15	0.1	39.25	0	0.00	39.25	0.1	4,833	0.00%
2023/08/14	1.1	39.15	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	2.3	40.19	0	0.00	39.95	2.3	4,795	0.05%
2023/08/10	3.1	40.06	0	0.00	40.00	3.1	4,773	0.07%
2023/08/09	3.4	40.50	0	0.00	40.45	3.4	4,724	0.07%
2023/08/08	4.2	41.63	0	0.00	41.50	4.2	4,637	0.09%
2023/08/07	1	42.21	1	42.40	42.30	0	4,601	0.00%
2023/08/04	0.2	42.26	1	42.90	42.70	-0.9	4,583	-0.02%
2023/08/02	6.4	41.94	0	0.00	42.45	6.4	4,603	0.14%
2023/08/01	0	42.80	1	42.75	43.05	-1	4,540	-0.02%
2023/07/31	1.1	42.53	0	0.00	42.50	1.1	4,534	0.02%
2023/07/27	0	0.00	0	44.00	43.60	0	4,464	0.00%
2023/07/26	6.3	43.02	1	42.75	42.75	5.3	4,454	0.12%
2023/07/25	2	43.60	0	0.00	43.55	2	4,430	0.05%
2023/07/24	2.1	43.31	12	43.52	43.05	-9.9	4,423	-0.22%
2023/07/21	0.1	44.95	3	44.45	44.40	-2.9	4,421	-0.07%
2023/07/19	3.1	46.04	5	46.26	45.60	-1.9	4,456	-0.04%
2023/07/18	2	48.25	0	0.00	48.60	2	4,399	0.05%
2023/07/17	3	48.67	3.1	48.96	48.90	-0.1	4,293	0.00%
2023/07/14	9	47.73	0	0.00	48.45	9	4,239	0.21%
2023/07/13	35	48.13	0	48.15	47.35	35	4,166	0.84%
2023/07/12	24	47.46	5	47.90	48.10	19	4,123	0.46%
2023/07/11	23	47.75	3	47.75	47.80	20	4,014	0.50%
2023/07/10	3	47.20	5	47.50	47.30	-2	3,981	-0.05%
2023/07/07	30	46.71	6	46.67	46.70	24	3,963	0.61%
2023/07/06	37.1	47.68	7	47.76	47.75	30.1	3,922	0.77%
2023/07/05	2	47.25	1	47.25	47.35	1	3,870	0.03%
2023/07/03	3	47.47	10	47.43	47.30	-7	3,841	-0.18%
2023/06/30	0	46.85	1	47.30	47.30	-1	3,822	-0.03%
2023/06/29	2	46.88	0	0.00	46.95	2	3,842	0.05%
2023/06/28	3	47.18	8	47.24	47.20	-5	3,834	-0.13%
2023/06/27	3	47.07	12	46.84	46.60	-9	3,836	-0.23%
2023/06/26	4	46.20	2	46.33	46.15	2	3,751	0.05%
2023/06/21	0	46.11	1	46.20	46.15	-1	3,831	-0.03%
2023/06/20	2	46.00	1	46.40	45.95	1	3,980	0.03%
2023/06/19	2	46.25	1	46.50	46.25	1	4,117	0.02%
2023/06/16	5	46.13	2	46.40	46.65	3	4,269	0.07%
2023/06/15	3	46.33	1	46.60	46.40	2	4,270	0.05%
2023/06/14	9	46.05	24.1	45.81	46.30	-15.1	4,244	-0.35%
2023/06/13	1	44.45	13	44.53	44.50	-12	4,099	-0.29%
2023/06/12	2	43.65	0	0.00	43.85	2	4,195	0.05%
2023/06/09	4	43.65	1	44.20	43.90	3	4,224	0.07%
2023/06/08	4	44.14	0	0.00	44.05	4	4,254	0.09%
2023/06/06	0	45.20	0	0.00	45.20	0	4,371	0.00%
2023/06/05	1	45.25	3	45.53	45.40	-2	4,430	-0.05%
2023/06/02	5	44.94	7	45.11	44.75	-2	4,433	-0.05%
2023/05/31	4	44.86	4	45.09	44.95	0	4,466	0.00%
2023/05/30	1	44.55	3	44.92	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	10	44.73	44.80	-10	4,461	-0.22%
2023/05/26	1	44.10	4	44.46	44.05	-3	4,455	-0.07%
2023/05/25	0	44.00	14	44.09	44.05	-14	4,447	-0.31%
2023/05/24	1	43.85	1	44.10	44.00	0	4,492	0.00%
2023/05/23	0	0.00	27	44.10	44.10	-27	4,510	-0.60%
2023/05/22	0	0.00	20	43.70	43.70	-20	4,504	-0.44%
2023/05/19	2	43.45	5	43.63	43.20	-3	4,523	-0.07%
2023/05/18	0	0.00	19	43.43	43.50	-19	4,597	-0.41%
2023/05/17	0	0.00	39	43.03	43.00	-39	4,643	-0.84%
2023/05/16	0	0.00	3	42.87	42.80	-3	4,638	-0.07%
2023/05/15	1.2	42.09	6	42.15	42.25	-4.9	4,660	-0.10%
2023/05/12	0	42.00	0	0.00	42.40	0	4,730	0.00%
2023/05/11	1	42.10	5	42.55	42.05	-4	4,834	-0.08%
2023/05/10	2	42.55	0	0.00	42.60	2	4,903	0.04%
2023/05/09	7.3	42.93	0	0.00	42.60	7.3	4,975	0.15%
2023/05/08	1	43.90	5	44.16	43.80	-4	4,988	-0.08%
2023/05/05	3	44.05	19	44.20	43.95	-16	5,039	-0.32%
2023/05/04	3	43.97	7	44.14	43.95	-4	5,109	-0.08%
2023/05/03	4.1	43.96	35	44.07	44.10	-30.9	5,198	-0.59%
2023/05/02	0	0.00	36	44.01	44.00	-36	5,268	-0.68%
2023/04/28	2	43.20	8	43.56	43.20	-6	5,378	-0.11%
2023/04/27	22.1	42.35	30	42.76	43.20	-8	5,360	-0.15%
2023/04/26	25.1	42.29	11	42.39	42.50	14.1	5,334	0.26%
2023/04/25	36.1	43.16	26	42.65	42.55	10.1	5,320	0.19%
2023/04/24	30.1	43.83	5	43.84	43.55	25.1	5,314	0.47%
2023/04/21	75.1	44.45	1	44.60	44.10	74.1	5,301	1.40%
2023/04/20	3.1	45.31	2	45.78	45.15	1.1	5,273	0.02%
2023/04/19	2	45.53	4	45.80	45.25	-2	5,337	-0.04%
2023/04/18	6	46.17	3	46.22	46.15	3	5,261	0.06%
2023/04/17	3	46.18	1	46.20	46.15	2	5,238	0.04%
2023/04/14	8	46.71	0	0.00	46.70	8	5,182	0.15%
2023/04/13	9	47.35	9	46.93	46.85	0	5,147	0.00%
2023/04/12	1	48.20	0	0.00	48.35	1	5,035	0.02%
2023/04/11	15	48.52	3	48.60	48.30	12	4,993	0.24%
2023/04/10	2	48.15	0.1	48.65	48.65	1.9	4,980	0.04%
2023/04/07	4	48.01	0	0.00	47.90	4	4,918	0.08%
2023/04/06	30	47.78	0	0.00	47.60	30	4,906	0.61%
2023/03/31	2	49.05	4	48.80	48.50	-2	4,867	-0.04%
2023/03/30	3	48.62	6	48.72	48.65	-3	4,837	-0.06%
2023/03/29	17	47.88	1	48.65	48.00	16	4,819	0.33%
2023/03/28	41	48.38	7	49.29	48.10	34	4,807	0.71%
2023/03/27	30	48.66	16	49.13	48.90	14	4,706	0.30%
2023/03/24	7	49.35	6	49.53	49.35	1	4,633	0.02%
2023/03/23	6	49.08	41	49.16	49.55	-35	4,531	-0.77%
2023/03/22	26	48.78	86	48.59	48.90	-60	4,355	-1.38%
2023/03/21	13	48.12	19	48.05	47.70	-6	4,191	-0.14%
2023/03/20	5	46.87	2	47.05	47.20	3	4,007	0.07%
2023/03/17	6	46.45	6	47.12	46.20	0	3,945	0.00%
2023/03/16	19	46.31	35	46.62	46.45	-16	3,860	-0.41%
2023/03/15	3	45.88	7	46.39	45.95	-4	3,782	-0.11%
2023/03/14	3	44.30	7	44.59	44.90	-4	3,738	-0.11%
2023/03/13	68	44.60	8	44.54	44.75	60	3,733	1.61%
2023/03/10	7	45.98	7	46.09	45.40	0	3,731	0.00%
2023/03/09	5	46.56	4	47.30	46.20	1	3,782	0.03%
2023/03/08	4	46.95	8	46.41	46.90	-4	3,772	-0.11%
2023/03/07	1	46.25	4	46.35	46.10	-3	3,742	-0.08%
2023/03/06	0	0.00	6	45.87	46.05	-6	3,738	-0.16%
2023/03/03	0	0.00	5	44.99	45.00	-5	3,738	-0.13%
2023/03/02	0	0.00	1	45.30	44.75	-1	3,832	-0.03%
2023/03/01	19	44.34	0	0.00	45.10	19	3,897	0.49%
2023/02/24	8	44.80	1	44.85	44.90	7	3,889	0.18%
2023/02/23	3.3	45.40	1	45.40	45.35	2.3	3,899	0.06%
2023/02/22	30	44.94	1	44.90	45.15	29	3,948	0.74%
2023/02/21	0.1	46.20	1	46.45	45.85	-1	3,949	-0.02%
2023/02/20	0	0.00	5	46.38	46.35	-5	4,028	-0.12%
2023/02/17	0	0.00	4	46.16	46.25	-4	4,126	-0.10%
2023/02/16	2	46.45	80	45.94	46.45	-78	4,165	-1.87%
2023/02/15	5	44.67	0	0.00	45.05	5	4,284	0.12%
2023/02/14	3	45.20	0	0.00	45.05	3	4,354	0.07%
2023/02/13	23	45.26	0	0.00	45.15	23	4,433	0.52%
2023/02/10	4	46.13	4	46.91	45.70	0	4,528	0.00%
2023/02/09	2.1	46.68	4	47.04	46.65	-1.9	4,594	-0.04%
2023/02/08	2	46.50	31	46.77	46.15	-29	4,578	-0.63%
2023/02/07	0	0.00	15	45.92	46.20	-15	4,562	-0.33%
2023/02/06	10	44.93	0	0.00	44.70	10	4,616	0.22%
2023/02/03	1	45.90	16	45.95	45.55	-15	4,610	-0.33%
2023/02/02	4	46.13	4	46.14	46.10	0	4,610	0.00%
2023/02/01	0	0.00	3	45.48	45.50	-3	4,585	-0.07%
2023/01/31	1	44.65	16	44.80	44.85	-15	4,618	-0.32%
2023/01/30	1	43.55	33	43.51	44.50	-32	4,570	-0.70%
2023/01/17	5	41.90	0	0.00	42.10	5	4,472	0.11%
2023/01/16	0	0.00	2	42.20	42.20	-2	4,562	-0.04%
2023/01/13	19	41.96	12	42.83	41.80	7	4,593	0.15%
2023/01/12	15	42.72	7	42.74	42.55	8	4,600	0.17%
2023/01/11	2	43.50	3	43.57	43.40	-1	4,613	-0.02%
2023/01/10	10	43.70	42	43.70	43.90	-32	4,666	-0.69%
2023/01/09	3	43.47	51	43.74	44.25	-48	4,683	-1.02%
2023/01/06	0	0.00	1	42.30	42.50	-1	4,652	-0.02%
2023/01/05	2	41.93	5	42.28	41.65	-3	4,758	-0.06%
2023/01/04	1	41.55	2	41.65	41.75	-1	4,822	-0.02%
2023/01/03	3	41.00	5	41.31	41.45	-2	4,896	-0.04%
2022/12/30	1	41.15	9	41.62	40.80	-8	4,942	-0.16%
2022/12/29	23	40.43	6	40.70	41.00	17	5,014	0.34%
2022/12/28	20	41.05	3	40.75	40.75	17	5,203	0.33%
2022/12/27	1	42.45	3	42.47	42.15	-2	5,257	-0.04%
2022/12/26	2	41.80	0	0.00	41.80	2	5,361	0.04%
2022/12/23	5	41.27	7	41.76	41.80	-2	5,471	-0.04%
2022/12/22	3	41.93	5	42.25	41.95	-2	5,563	-0.04%
2022/12/21	7	42.06	4	42.00	41.65	3	5,752	0.05%
2022/12/20	92	42.32	2	43.38	41.85	90	6,069	1.48%
2022/12/19	15	43.43	1	43.85	43.40	14	6,280	0.22%
2022/12/16	29	43.80	0	0.00	43.65	29	6,368	0.46%
2022/12/15	0	0.00	8	44.90	44.60	-8	6,395	-0.13%
2022/12/14	1	44.35	37	44.56	44.80	-36	6,467	-0.56%
2022/12/12	7	43.76	2	43.93	43.75	5	6,505	0.08%
2022/12/09	6	44.67	10	45.15	44.25	-4	6,550	-0.06%
2022/12/08	0	0.00	1	44.65	44.85	-1	6,563	-0.02%
2022/12/07	69	45.34	11.1	45.13	44.75	57.9	6,595	0.88%
2022/12/06	14	46.23	0	0.00	46.00	14	6,609	0.21%
2022/12/05	1	47.70	0	0.00	47.70	1	6,613	0.02%
2022/12/02	4	47.60	6	47.63	47.60	-2	6,622	-0.03%
2022/12/01	2.1	47.46	32	47.48	47.70	-29.9	6,644	-0.45%
2022/11/30	0	45.60	6	45.86	45.95	-6	6,594	-0.09%
2022/11/29	41	44.62	0	0.00	45.20	41	6,728	0.61%
2022/11/28	3	45.00	0	0.00	45.55	3	6,740	0.04%
2022/11/25	4	46.09	1	46.70	45.90	3	6,802	0.04%
2022/11/24	1	46.50	23	46.38	46.50	-22	6,820	-0.32%
2022/11/23	13	45.99	15	46.57	45.20	-2	6,795	-0.03%
2022/11/22	10	45.53	0	0.00	45.65	10	6,842	0.15%
2022/11/21	0	0.00	2	46.00	45.85	-2	7,128	-0.03%
2022/11/18	7	45.73	12	46.25	45.65	-5	7,432	-0.07%
2022/11/17	0	0.00	10	46.15	46.20	-10	7,423	-0.13%
2022/11/16	5	45.57	35	46.03	46.10	-30	7,464	-0.40%
2022/11/15	1	45.50	25	45.67	46.00	-24	7,430	-0.32%
2022/11/14	1	44.70	11	45.06	45.00	-10	7,468	-0.13%
2022/11/11	8	44.99	94	45.59	44.75	-86	7,530	-1.14%
2022/11/10	4	43.40	56	43.75	43.80	-52	7,430	-0.70%
2022/11/09	1	42.75	15	42.91	43.00	-14	7,527	-0.19%
2022/11/08	6	42.43	8	42.89	42.25	-2	7,570	-0.03%
2022/11/07	7	42.06	26	42.11	42.35	-19	7,805	-0.24%
2022/11/04	2	41.65	21	41.62	42.20	-19	8,032	-0.24%
2022/11/03	4	40.89	10	41.16	41.40	-6	8,027	-0.07%
2022/11/02	5	40.84	17	41.04	41.00	-12	8,098	-0.15%
2022/11/01	2	40.18	26	40.42	40.20	-24	8,034	-0.30%
2022/10/31	6	39.67	10.2	39.83	39.90	-4.2	8,129	-0.05%
2022/10/28	5	39.25	2	39.10	39.05	3	8,131	0.04%
2022/10/27	1	38.50	18	39.57	39.95	-17	8,121	-0.21%
2022/10/26	17.1	37.93	4	38.20	37.60	13.1	8,063	0.16%
2022/10/25	46.1	38.57	4	38.41	38.30	42.1	8,072	0.52%
2022/10/24	1	39.10	20	39.94	38.95	-19	8,111	-0.23%
2022/10/21	15	38.57	4	38.76	39.05	11	8,078	0.14%
2022/10/20	22	38.78	17	38.90	38.70	5	8,089	0.06%
2022/10/19	1	39.00	2	39.78	39.00	-1	8,105	-0.01%
2022/10/18	11	39.46	29.2	40.08	39.55	-18.2	8,090	-0.22%
2022/10/17	6	37.36	7	38.55	39.80	-1	8,162	-0.01%
2022/10/14	24	38.69	32	38.44	38.95	-8	8,231	-0.10%
2022/10/13	46	37.50	25	36.88	36.40	21	8,282	0.25%
2022/10/12	36	38.63	19	38.80	38.70	17	8,242	0.21%
2022/10/11	38.2	38.37	11	38.70	38.40	27.2	8,291	0.33%
2022/10/07	3	40.57	5	40.85	40.60	-2	8,336	-0.02%
2022/10/06	2	40.90	4.4	41.35	41.10	-2.4	8,352	-0.03%
2022/10/05	8	41.47	26	41.55	40.80	-18	8,345	-0.22%
2022/10/04	5	39.75	12	39.72	39.90	-7	8,311	-0.08%
2022/10/03	21	38.45	12	38.84	38.60	9	8,391	0.11%
2022/09/30	12	37.73	11	38.51	39.45	1	8,407	0.01%
2022/09/29	6	38.66	6	38.93	38.30	0	8,428	0.00%
2022/09/28	26	38.45	21	38.38	37.90	5	8,439	0.06%
2022/09/27	30	39.05	61	39.17	40.30	-31	8,331	-0.37%
2022/09/26	166.4	42.32	11	42.02	40.15	155.4	8,083	1.92%	大買/鉅額交易
2022/09/23	14	44.84	10	45.73	44.60	4	7,976	0.05%
2022/09/22	3	45.15	3	45.40	45.80	0	7,992	0.00%
2022/09/21	10	45.70	3	46.00	45.35	7	7,978	0.09%
2022/09/20	1	47.05	1	47.10	46.60	0	7,971	0.00%
2022/09/19	10	47.15	2	47.75	46.80	8	8,015	0.10%
2022/09/16	5	47.66	3	48.07	47.25	2	8,045	0.02%
2022/09/15	6	48.56	3	49.30	48.25	3	8,114	0.04%
2022/09/14	21	47.78	3	48.27	48.80	18	8,186	0.22%
2022/09/13	6	49.13	20	49.50	48.90	-14	8,228	-0.17%
2022/09/12	0	0.00	40	49.24	49.30	-40	8,309	-0.48%
2022/09/08	8	47.81	16	47.84	48.00	-8	8,404	-0.10%
2022/09/07	60	46.48	37	46.85	46.50	23	8,480	0.27%
2022/09/06	34	47.67	6	48.35	47.30	28	8,494	0.33%
2022/09/05	12	49.60	3	50.07	48.50	9	8,483	0.11%
2022/09/02	5	51.32	4	51.48	51.00	1	8,479	0.01%
2022/09/01	8	51.05	2	51.50	51.10	6	8,484	0.07%
2022/08/31	3	51.67	0	0.00	52.20	3	8,464	0.04%
2022/08/30	1	51.90	3	51.70	52.00	-2	8,477	-0.02%
2022/08/29	5	50.64	0	0.00	50.70	5	8,441	0.06%
2022/08/26	10	53.19	3	53.10	52.70	7	8,393	0.08%
2022/08/25	13	53.01	15	52.67	53.60	-2	8,176	-0.02%
2022/08/24	1	51.00	5	51.20	50.30	-4	7,970	-0.05%
2022/08/23	13	50.35	15	50.19	50.70	-2	8,204	-0.02%
2022/08/22	3	50.97	0	0.00	50.80	3	8,484	0.04%
2022/08/19	0	0.00	204	51.80	51.60	-204	8,626	-2.36%	大賣/鉅額交易
2022/08/18	2	51.40	10	51.07	51.50	-8	8,886	-0.09%
2022/08/17	3	50.93	9	51.01	50.90	-6	8,984	-0.07%
2022/08/16	10	51.13	7	51.26	51.00	3	9,064	0.03%
2022/08/15	1	49.90	5	50.30	50.20	-4	8,954	-0.04%
2022/08/12	221	50.45	17	50.53	50.30	204	8,964	2.28%	大買/鉅額交易
2022/08/11	8	49.56	19	49.35	49.60	-11	8,792	-0.13%
2022/08/10	0	0.00	7	47.47	47.60	-7	8,698	-0.08%
2022/08/09	13	46.76	11	47.08	47.10	2	8,845	0.02%
2022/08/08	2	45.80	2	45.98	45.95	0	9,344	0.00%
2022/08/05	7	45.79	5	46.06	46.50	2	9,800	0.02%
2022/08/04	2	44.73	12	44.35	45.30	-10	9,801	-0.10%
2022/08/03	6	45.02	4	45.20	45.10	2	9,954	0.02%
2022/08/02	14.2	45.63	7	45.66	45.45	7.2	10,187	0.07%
2022/08/01	6.2	47.16	1	47.35	47.15	5.2	10,426	0.05%
2022/07/29	3	47.80	4	47.94	47.75	-1	10,543	-0.01%
2022/07/28	3	47.42	4	47.60	47.00	-1	10,780	-0.01%
2022/07/27	1	46.10	1	46.65	47.15	0	10,957	0.00%
2022/07/26	9	46.46	0	0.00	45.90	9	10,981	0.08%
2022/07/25	2	47.48	0	0.00	47.55	2	11,009	0.02%
2022/07/22	6	48.29	5	48.73	48.10	1	11,136	0.01%
2022/07/21	11	48.64	42	48.50	48.95	-31	11,207	-0.28%
2022/07/20	2	47.55	7	47.96	47.25	-5	11,225	-0.04%
2022/07/19	3	46.53	3	46.47	46.55	0	11,345	0.00%
2022/07/18	0	0.00	8	48.08	48.20	-8	11,402	-0.07%
2022/07/15	3	46.57	33	47.45	47.55	-30	11,364	-0.26%
2022/07/14	3	44.80	5	44.70	46.15	-2	11,335	-0.02%
2022/07/13	5	44.97	1	45.50	44.80	4	11,443	0.03%
2022/07/12	19	44.92	0	0.00	44.00	19	11,600	0.16%
2022/07/11	9	47.21	11	47.85	47.30	-2	11,749	-0.02%
2022/07/08	6	46.37	5	46.18	46.40	1	11,789	0.01%
2022/07/07	8	44.28	6	44.69	44.90	2	11,800	0.02%
2022/07/06	10	44.18	4	44.13	43.30	6	12,100	0.05%
2022/07/05	6	45.23	10	45.56	46.00	-4	12,371	-0.03%
2022/07/04	41	44.58	41	44.67	44.55	0	12,364	0.00%
2022/07/01	29	46.82	28	45.77	45.05	1	12,365	0.01%
2022/06/30	64	48.59	30	48.41	48.05	34	12,273	0.28%
2022/06/29	22	50.29	0	0.00	50.50	22	12,324	0.18%
2022/06/28	9	50.88	1	51.00	51.00	8	12,440	0.06%
2022/06/27	0	0.00	29.2	52.17	52.40	-29.2	12,592	-0.23%
2022/06/24	5	50.38	2	50.25	50.50	3	12,776	0.02%
2022/06/23	30.1	49.96	23	49.90	49.95	7.1	13,229	0.05%
2022/06/22	19	50.66	9	50.93	50.20	10	14,000	0.07%
2022/06/21	4	51.20	12	51.86	52.40	-8	14,530	-0.06%
2022/06/20	45.1	51.45	6	51.53	50.20	39.1	14,839	0.26%
2022/06/17	34	52.34	8	53.01	52.60	26	14,885	0.17%
2022/06/16	17	55.71	11	57.35	54.60	6	14,888	0.04%
2022/06/15	9	57.31	3	58.23	57.00	6	14,993	0.04%
2022/06/14	26	57.15	9	57.81	58.40	17	15,309	0.11%
2022/06/13	28	58.10	2	57.60	57.70	26	15,378	0.17%
2022/06/10	9	60.26	7	60.51	60.50	2	15,371	0.01%
2022/06/09	2	61.30	2	61.40	61.00	0	15,626	0.00%
2022/06/08	13	61.72	26	61.18	60.80	-13	15,664	-0.08%
2022/06/07	8	61.04	3	61.00	61.30	5	15,905	0.03%
2022/06/06	12	60.96	11	61.01	61.00	1	16,035	0.01%
2022/06/02	2	61.50	1	61.90	61.60	1	16,288	0.01%
2022/06/01	24	61.60	31	61.85	61.60	-7	16,483	-0.04%
2022/05/31	23	62.38	27	62.62	62.30	-4	16,488	-0.02%
2022/05/30	1	62.10	31	62.32	62.00	-30	16,441	-0.18%
2022/05/27	35	60.77	55	60.84	60.70	-20	16,268	-0.12%
2022/05/26	49	60.63	29	60.46	60.00	20	16,175	0.12%
2022/05/25	10	58.68	5	59.54	59.80	5	15,883	0.03%
2022/05/24	4	58.40	2	59.15	57.50	2	15,892	0.01%
2022/05/23	18	59.76	2	60.00	59.40	16	15,785	0.10%
2022/05/20	9	59.09	10	59.32	59.60	-1	15,830	-0.01%
2022/05/19	22	57.66	23	58.83	59.60	-1	15,801	-0.01%
2022/05/18	13	59.39	15	59.93	59.30	-2	15,781	-0.01%
2022/05/17	5	59.04	6	59.28	60.10	-1	15,738	-0.01%
2022/05/16	21	60.28	41.6	61.07	58.60	-20.6	15,715	-0.13%
2022/05/13	9	59.37	13	58.28	59.70	-4	15,340	-0.03%
2022/05/12	24	56.23	18	55.74	55.50	6	15,166	0.04%
2022/05/11	4	57.17	4	57.90	56.90	0	15,825	0.00%
2022/05/10	5	55.22	10	55.80	58.00	-5	16,239	-0.03%
2022/05/09	17	57.07	24	56.96	56.60	-7	16,322	-0.04%
2022/05/06	6.1	55.35	6	55.25	55.50	0.1	16,342	0.00%
2022/05/05	0	0.00	13	57.54	57.80	-13	16,717	-0.08%
2022/05/04	30.1	56.63	29	55.81	55.60	1.1	16,714	0.01%
2022/05/03	4	55.28	1	55.40	55.50	3	16,822	0.02%
2022/04/29	7	54.73	4	55.55	54.30	3	17,101	0.02%
2022/04/28	10	54.61	13	54.86	54.70	-3	17,318	-0.02%
2022/04/27	45.2	52.31	37	52.88	53.80	8.2	17,354	0.05%
2022/04/26	7	54.96	1	55.70	54.70	6	17,287	0.03%
2022/04/25	25	54.96	7	55.06	54.20	18	17,357	0.10%
2022/04/22	17.4	58.22	11	58.43	57.90	6.4	17,523	0.04%
2022/04/21	13.1	59.96	2	59.85	59.90	11.1	17,766	0.06%
2022/04/20	12	59.18	1	59.10	58.90	11	18,011	0.06%
2022/04/19	7	59.91	4	60.53	59.30	3	18,412	0.02%
2022/04/18	14	59.50	0	0.00	59.00	14	18,403	0.08%
2022/04/15	7.1	59.72	1.2	60.00	58.40	6	18,432	0.03%
2022/04/14	54.2	62.13	50	61.15	60.80	4.2	18,655	0.02%
2022/04/13	5.1	61.92	2	62.05	62.40	3.1	18,634	0.02%
2022/04/12	26	61.84	25	62.13	60.90	1	18,821	0.01%
2022/04/11	29.6	64.08	7	65.23	62.60	22.6	18,728	0.12%
2022/04/08	12	68.00	2	68.05	68.00	10	18,893	0.05%
2022/04/07	18	68.61	4	68.10	68.00	14	18,970	0.07%
2022/04/06	1	68.00	10	68.10	69.40	-9	19,232	-0.05%
2022/04/01	3	67.73	2	68.20	69.00	1	19,662	0.01%
2022/03/31	7	69.33	0	0.00	68.90	7	19,841	0.04%
2022/03/30	3	70.00	0.1	70.50	69.80	2.9	19,946	0.01%
2022/03/29	4	69.70	7	69.96	70.00	-3	20,416	-0.01%
2022/03/28	9.1	68.70	5	69.02	70.50	4.1	20,327	0.02%
2022/03/25	47	72.60	19	74.22	71.10	28	20,092	0.14%
2022/03/24	44	76.03	11	76.17	76.30	33	19,374	0.17%
2022/03/23	7	78.36	8	78.83	79.00	-1	19,064	-0.01%
2022/03/22	11	76.56	14.2	76.84	77.20	-3.2	19,631	-0.02%
2022/03/21	4	75.83	9	76.57	75.80	-5	19,753	-0.03%
2022/03/18	4	74.58	11	75.26	75.30	-7	20,122	-0.03%
2022/03/17	22	73.87	81	74.17	74.90	-59	20,327	-0.29%
2022/03/16	6	70.92	7	71.31	70.40	-1	20,662	0.00%
2022/03/15	11	71.05	4	70.93	70.20	7	21,408	0.03%
2022/03/14	41	72.63	43	72.95	72.50	-2	23,269	-0.01%
2022/03/11	7	70.49	5	70.90	71.40	2	23,531	0.01%
2022/03/10	6	71.92	11	71.49	71.70	-5	24,096	-0.02%
2022/03/09	5	69.08	0	0.00	68.60	5	24,579	0.02%
2022/03/08	28	70.17	16	71.33	68.10	12	25,744	0.05%
2022/03/07	7	72.37	3	72.53	72.00	4	27,870	0.01%
2022/03/04	1	77.50	2	77.25	76.50	-1	30,560	0.00%
2022/03/03	18	77.76	16	77.85	77.40	2	32,162	0.01%
2022/03/02	8.1	75.88	4	75.98	76.30	4.1	33,425	0.01%
2022/03/01	0	0.00	5	73.56	75.20	-5	35,505	-0.01%
2022/02/25	1	73.00	1	73.10	72.40	0	37,159	0.00%
2022/02/24	6.1	72.47	7	74.30	71.50	-0.9	37,706	0.00%
2022/02/23	1	75.30	1	75.70	75.80	0	38,556	0.00%
2022/02/22	6	75.02	8	75.14	74.90	-2	38,753	-0.01%
2022/02/21	2	77.50	0	0.00	77.30	2	38,827	0.01%
2022/02/18	24	77.08	9	77.98	78.30	15	39,120	0.04%
2022/02/17	3.1	77.09	2	77.15	77.00	1.1	39,815	0.00%
2022/02/16	3	78.57	5	79.14	78.10	-2	39,830	-0.01%
2022/02/15	3	78.60	2	79.10	77.80	1	40,095	0.00%
2022/02/14	21.2	78.13	14	78.70	77.80	7.2	40,215	0.02%
2022/02/11	70	80.02	76	79.87	79.70	-6	40,771	-0.01%
2022/02/10	21.1	77.73	25	77.27	78.10	-3.9	40,750	-0.01%
2022/02/09	5	74.68	64	74.84	74.70	-59	40,664	-0.15%
2022/02/08	34	72.89	32	72.99	73.00	2	41,039	0.00%
2022/02/07	92	72.91	44	72.18	73.40	48	40,868	0.12%
2022/01/26	27.1	76.01	29	75.56	76.80	-1.9	40,695	0.00%
2022/01/25	36	75.89	37	75.86	75.40	-1	41,051	0.00%
2022/01/24	6	75.58	7	74.01	75.30	-1	41,508	0.00%
2022/01/21	6	74.53	9	74.04	73.10	-3	41,929	-0.01%
2022/01/20	13	76.13	25	76.32	77.60	-12	41,885	-0.03%
2022/01/19	3.2	77.24	2	77.00	77.10	1.2	41,826	0.00%
2022/01/18	24	78.74	0	0.00	78.60	24	41,937	0.06%
2022/01/17	61	79.65	56	78.80	79.30	5	41,950	0.01%
2022/01/14	18	76.92	13	77.31	78.10	5	42,033	0.01%
2022/01/13	13	79.58	5.1	80.18	79.60	7.9	42,427	0.02%
2022/01/12	11	80.00	9	81.20	78.20	2	42,420	0.00%
2022/01/11	2.1	79.11	3.1	79.35	78.30	-1	42,167	0.00%
2022/01/10	10.1	79.39	10	80.03	80.00	0.1	42,243	0.00%
2022/01/07	5	78.70	62	82.61	78.50	-57	42,337	-0.13%
2022/01/06	6.1	81.82	6	82.40	82.90	0.1	41,989	0.00%
2022/01/05	15	83.69	9	82.78	82.50	6	42,144	0.01%
2022/01/04	76	85.28	59	85.58	85.50	17	42,220	0.04%
2022/01/03	22	86.35	24	86.71	84.80	-2	42,114	0.00%
2021/12/30	59	85.51	4	85.35	85.50	55	42,011	0.13%
2021/12/29	13	85.45	10	85.22	85.00	3	42,044	0.01%
2021/12/28	12	85.49	23.1	85.38	84.20	-11.1	41,934	-0.03%
2021/12/27	9	84.59	7	84.67	84.70	2	41,756	0.00%
2021/12/24	8	83.28	8	83.00	82.50	0	41,692	0.00%
2021/12/23	18	84.08	34	84.06	83.20	-16	41,679	-0.04%
2021/12/22	1	81.20	2	81.75	81.00	-1	41,410	0.00%
2021/12/21	3.1	81.03	4	81.70	81.20	-0.9	41,428	0.00%
2021/12/20	4	82.78	13	82.74	82.20	-9	41,361	-0.02%
2021/12/17	35.1	82.90	10	82.50	82.40	25.1	41,536	0.06%
2021/12/16	24	84.98	31	84.81	84.50	-7	41,773	-0.02%
2021/12/15	7	81.86	4	82.02	81.80	3	41,044	0.01%
2021/12/14	3	80.47	28	81.33	81.60	-25	41,013	-0.06%
2021/12/13	13.1	83.37	22	83.23	82.80	-8.9	40,747	-0.02%
2021/12/10	77	85.14	65	85.27	84.90	12	40,474	0.03%
2021/12/09	33	86.87	7	85.54	84.60	26	39,901	0.07%
2021/12/08	92.3	88.20	142	87.87	88.40	-49.8	39,235	-0.13%	大賣/
2021/12/07	16.1	83.71	39	83.69	84.30	-22.9	37,600	-0.06%
2021/12/06	12	83.80	14	84.31	83.30	-2	37,365	-0.01%
2021/12/03	29	85.71	65.5	85.93	86.50	-36.5	37,287	-0.10%
2021/12/02	86	85.82	36.6	86.68	85.40	49.4	37,252	0.13%
2021/12/01	354.1	85.97	177.5	85.98	86.70	176.6	36,316	0.49%	大買/大賣/鉅額交易
2021/11/30	176	86.46	135.1	85.78	81.80	40.9	34,565	0.12%	大買/大賣/
2021/11/29	344	79.13	338.1	78.37	84.90	6	32,731	0.02%	大買/大賣/
2021/11/26	38	77.37	71	77.31	77.20	-33	31,324	-0.11%
2021/11/25	636	78.36	609	77.23	79.70	27	30,253	0.09%	大買/大賣/
2021/11/24	56	75.66	73.2	76.18	76.40	-17.2	28,302	-0.06%
2021/11/23	9	69.84	7	69.64	69.50	2	27,223	0.01%
2021/11/22	35	70.45	125	70.69	71.20	-90	27,501	-0.33%	大賣/
2021/11/19	3	68.13	11	67.98	67.30	-8	27,702	-0.03%
2021/11/18	7	68.77	3	67.80	67.70	4	27,758	0.01%
2021/11/17	17.5	68.71	15	68.81	68.90	2.5	27,904	0.01%
2021/11/16	17	69.48	21	69.90	68.20	-4	27,849	-0.01%
2021/11/15	21	67.52	15	67.45	67.40	6	27,355	0.02%
2021/11/12	32	67.39	11.7	67.33	66.80	20.4	27,411	0.07%
2021/11/11	34	68.66	1.1	69.30	68.60	32.9	27,191	0.12%
2021/11/10	19	69.43	28	69.75	69.60	-9	27,049	-0.03%
2021/11/09	18	68.79	27.2	68.91	68.30	-9.2	26,377	-0.03%
2021/11/08	17	66.94	6	67.72	66.60	11	25,834	0.04%
2021/11/05	100	67.77	112	66.49	66.30	-12	25,599	-0.05%	大賣/
2021/11/04	13	65.15	12	65.11	64.70	1	25,211	0.00%
2021/11/03	24	64.24	37	64.38	64.10	-13	25,388	-0.05%
2021/11/02	18	66.42	84.2	66.67	65.50	-66.2	25,396	-0.26%
2021/11/01	65	67.34	32	66.86	68.00	33	25,138	0.13%
2021/10/29	81	64.77	83	63.48	64.20	-2	24,825	-0.01%
2021/10/28	3.7	62.62	10	63.00	61.60	-6.4	24,286	-0.03%
2021/10/27	1	61.50	0	0.00	62.10	1	24,335	0.00%
2021/10/26	2	61.95	54	61.80	61.20	-52	24,811	-0.21%
2021/10/25	7	61.06	3	61.40	61.60	4	25,087	0.02%
2021/10/22	125	61.31	13.6	62.12	62.00	111.4	25,756	0.43%	大買/鉅額交易
2021/10/21	11.4	61.98	11.1	62.06	60.50	0.3	26,940	0.00%
2021/10/20	9	58.70	16.1	58.95	58.30	-7.1	27,151	-0.03%
2021/10/19	17	57.27	2.1	57.88	57.10	14.9	27,572	0.05%
2021/10/18	6	57.08	40	58.00	56.80	-34	28,329	-0.12%
2021/10/15	1	57.90	1.3	58.37	58.80	-0.3	28,865	0.00%
2021/10/14	48	55.83	9.1	55.49	55.10	38.9	29,007	0.13%
2021/10/13	8	56.55	8	56.98	54.90	0	29,386	0.00%
2021/10/12	17	58.59	2	59.25	57.70	15	29,393	0.05%
2021/10/08	1	61.50	28.3	60.95	61.30	-27.3	29,452	-0.09%
2021/10/07	5	62.02	11	62.04	62.10	-6	29,875	-0.02%
2021/10/06	29.1	60.53	4	58.85	58.50	25.1	31,380	0.08%
2021/10/05	5.2	57.02	12	57.29	60.40	-6.8	32,249	-0.02%
2021/10/04	8	60.78	3	60.20	58.20	5	32,428	0.02%
2021/10/01	16	61.43	1	60.20	60.50	15	33,205	0.05%
2021/09/30	19	62.75	3	63.53	63.60	16	34,625	0.05%
2021/09/29	11	63.70	10	64.56	63.20	1	34,630	0.00%
2021/09/28	0	0.00	8	68.13	67.10	-8	34,636	-0.02%
2021/09/27	2	69.25	5	68.40	68.10	-3	34,805	-0.01%
2021/09/24	4	69.88	2	70.10	69.00	2	35,209	0.01%
2021/09/23	27	70.48	22	70.13	69.60	5	35,387	0.01%
2021/09/22	3	67.73	14	68.72	69.30	-11	35,842	-0.03%
2021/09/17	27	68.03	26	67.98	69.40	1	36,073	0.00%
2021/09/16	0	0.00	12	68.83	69.00	-12	36,748	-0.03%
2021/09/15	4	66.78	5	66.82	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	3	68.10	68.10	-3	39,322	-0.01%
2021/09/13	6	68.78	5	68.82	68.30	1	40,604	0.00%
2021/09/10	8	68.40	4	68.33	69.30	4	41,229	0.01%
2021/09/09	9	67.32	11	66.78	67.00	-2	43,160	0.00%
2021/09/08	9	66.54	8	66.66	65.00	1	43,523	0.00%
2021/09/07	31	70.61	37.2	69.23	68.60	-6.2	43,238	-0.01%
2021/09/06	50	70.69	45	70.83	70.60	5	42,950	0.01%
2021/09/03	11.2	70.89	26	71.19	72.00	-14.8	42,853	-0.03%
2021/09/02	19	72.26	20	71.94	68.80	-1	43,072	0.00%
2021/09/01	6	70.10	52	69.50	70.70	-46	42,978	-0.11%
2021/08/31	7	70.31	11	70.05	70.40	-4	43,744	-0.01%
2021/08/30	0	0.00	3	69.80	69.60	-3	43,580	-0.01%
2021/08/27	71	69.33	8	69.40	68.70	63	43,718	0.14%
2021/08/26	43	69.98	89.1	69.36	70.20	-46.1	43,464	-0.11%
2021/08/25	73	67.50	63	68.18	68.70	10	42,798	0.02%
2021/08/24	12	65.49	32	65.35	64.60	-20	41,825	-0.05%
2021/08/23	21	64.42	27	64.31	64.90	-6	41,991	-0.01%
2021/08/20	28	61.99	18	62.26	62.00	10	42,002	0.02%
2021/08/19	5	60.54	4	60.20	60.00	1	42,029	0.00%
2021/08/18	5	58.88	5	57.46	60.30	0	42,809	0.00%
2021/08/17	2	59.30	3	59.67	56.00	-1	42,930	0.00%
2021/08/16	3	59.53	1	59.70	59.20	2	42,830	0.00%
2021/08/13	8	62.53	5	60.98	59.80	3	42,736	0.01%
2021/08/12	4	62.70	0	0.00	63.00	4	42,761	0.01%
2021/08/11	3	62.27	20	61.64	63.00	-17	42,854	-0.04%
2021/08/10	2	63.55	6	65.16	62.70	-4	42,903	-0.01%
2021/08/09	54	66.80	2.7	67.06	65.50	51.3	43,104	0.12%
2021/08/06	6.2	69.75	20	69.70	69.30	-13.8	43,250	-0.03%
2021/08/05	14.5	71.90	36	71.56	71.60	-21.5	43,441	-0.05%
2021/08/04	31	71.24	15.1	70.95	69.70	15.9	43,842	0.04%
2021/08/03	2	69.15	31	69.08	69.00	-29	43,935	-0.07%
2021/08/02	8	69.18	3	69.80	68.70	5	44,212	0.01%
2021/07/30	33	71.57	25	71.61	69.80	8	44,358	0.02%
2021/07/29	13	68.96	9	69.20	71.80	4	44,148	0.01%
2021/07/28	57.5	67.64	121	67.65	67.60	-63.5	44,340	-0.14%	大賣/
2021/07/27	179	74.80	65.5	73.74	71.70	113.5	44,608	0.25%	大買/鉅額交易
2021/07/26	13	70.38	28	70.95	71.20	-15	43,726	-0.03%
2021/07/23	23	68.87	22	70.31	67.90	1	43,313	0.00%
2021/07/22	14	69.05	27	69.80	69.30	-13	43,250	-0.03%
2021/07/21	34	67.69	26	67.74	66.40	8	43,084	0.02%
2021/07/20	19	66.77	26	66.02	65.10	-7	44,059	-0.02%
2021/07/19	28	67.14	24	67.33	67.10	4	45,994	0.01%
2021/07/16	6.5	65.05	6	65.90	65.10	0.5	47,289	0.00%
2021/07/15	9	65.54	13	65.98	65.50	-4	50,274	-0.01%
2021/07/14	27	66.84	5	67.06	66.50	22	51,027	0.04%
2021/07/13	262	69.95	278	70.00	67.10	-16	50,995	-0.03%	大買/大賣/
2021/07/12	51	66.47	61	66.26	67.70	-10	49,305	-0.02%
2021/07/09	14	64.27	37	64.11	63.90	-23	48,631	-0.05%
2021/07/08	62	64.85	49	64.90	64.20	13	49,415	0.03%
2021/07/07	53	65.01	131	64.02	65.70	-78	49,823	-0.16%	大賣/
2021/07/06	9	61.23	7	60.91	60.70	2	49,067	0.00%
2021/07/05	33	61.72	35	62.11	62.00	-2	50,883	0.00%
2021/07/02	11	60.10	16	60.49	61.30	-5	51,926	-0.01%
2021/07/01	18.2	59.77	20	59.96	58.80	-1.8	52,148	0.00%
2021/06/30	48	62.33	26	62.31	61.10	22	51,772	0.04%
2021/06/29	42	62.81	70	62.82	62.00	-28	51,477	-0.05%
2021/06/28	22	61.04	33.3	61.23	61.00	-11.3	50,641	-0.02%
2021/06/25	39.1	61.84	19.8	61.65	60.90	19.3	50,287	0.04%
2021/06/24	78	63.14	77	63.00	62.80	1	49,465	0.00%
2021/06/23	95.5	61.94	87	62.24	64.50	8.5	48,366	0.02%
2021/06/22	91	60.55	125	60.98	59.60	-34	46,598	-0.07%	大賣/
2021/06/21	49	58.82	49	58.64	59.20	0	45,198	0.00%
2021/06/18	242	59.30	249.1	59.14	58.00	-7.1	44,400	-0.02%	大買/大賣/
2021/06/17	8.9	54.99	41	55.14	56.50	-32.1	42,212	-0.08%
2021/06/16	8	54.41	3	54.90	53.20	5	41,615	0.01%
2021/06/15	22	53.95	20	54.10	54.50	2	41,494	0.00%
2021/06/11	13	54.01	15	54.23	53.70	-2	41,405	0.00%
2021/06/10	67	55.58	33	55.70	55.10	34	41,386	0.08%
2021/06/09	48	54.54	43	55.16	54.50	5	40,538	0.01%
2021/06/08	69.5	54.34	70	54.41	53.40	-0.5	39,603	0.00%
2021/06/07	24	51.59	18	52.04	52.30	6	38,610	0.02%
2021/06/04	29	52.30	17	52.80	51.50	12	38,533	0.03%
2021/06/03	27	51.96	38	52.32	52.70	-11	38,248	-0.03%
2021/06/02	9	51.36	4	51.58	50.70	5	37,984	0.01%
2021/06/01	29	51.93	12	52.35	51.60	17	37,889	0.04%
2021/05/28	27	50.87	40	51.10	50.80	-13	37,541	-0.03%
2021/05/27	51	49.97	60	50.16	50.00	-9	37,595	-0.02%
2021/05/26	125	51.11	72	50.87	49.65	53	38,069	0.14%	大買/
2021/05/25	20	46.28	24	46.45	49.35	-4	37,991	-0.01%
2021/05/24	26	44.85	16	45.09	44.90	10	37,818	0.03%
2021/05/21	46	43.74	49	43.66	44.10	-3	37,958	-0.01%
2021/05/20	28	44.13	21	44.11	42.90	7	38,330	0.02%
2021/05/19	13	44.49	16	44.72	45.55	-3	38,318	-0.01%
2021/05/18	23	43.94	15	44.20	45.15	8	38,251	0.02%
2021/05/17	18	41.43	37	41.59	41.35	-19	38,136	-0.05%
2021/05/14	15	46.68	3	47.32	44.45	12	37,652	0.03%
2021/05/13	26	45.87	28	45.69	46.10	-2	37,223	-0.01%
2021/05/12	113	48.07	121	48.04	45.20	-8	36,716	-0.02%	大買/大賣/
2021/05/11	24	48.92	13	49.41	48.10	11	35,969	0.03%
2021/05/10	21	52.40	19	53.22	51.50	2	35,516	0.01%
2021/05/07	43	52.60	55	53.28	54.70	-12	35,156	-0.03%
2021/05/06	5	52.60	13	50.75	51.20	-8	34,824	-0.02%
2021/05/05	10	53.90	157	52.88	51.80	-147	34,990	-0.42%	大賣/鉅額交易
2021/05/04	80	52.95	76.1	53.14	55.20	3.9	34,372	0.01%
2021/05/03	134	57.89	133	57.26	54.90	1	33,362	0.00%	大買/大賣/
2021/04/29	78	58.13	89	57.73	58.00	-11	32,885	-0.03%
2021/04/28	144	57.89	35	57.49	56.90	109	32,626	0.33%	大買/鉅額交易
2021/04/27	68.2	56.63	11	56.99	56.10	57.2	32,409	0.18%
2021/04/26	124	60.07	93	59.76	58.80	31	31,778	0.10%	大買/
2021/04/23	143	56.40	151.3	57.81	58.30	-8.3	30,344	-0.03%	大買/大賣/
2021/04/22	120	57.38	69.1	55.67	53.00	50.9	29,151	0.17%	大買/
2021/04/21	262.1	56.11	387	56.70	56.40	-125	27,746	-0.45%	大買/大賣/鉅額交易
2021/04/20	58	51.46	118	51.50	52.90	-60	24,892	-0.24%	大賣/
2021/04/19	25	48.59	16	48.35	48.15	9	23,884	0.04%
2021/04/16	7	46.67	6	46.24	46.15	1	23,470	0.00%
2021/04/15	13	46.17	14	46.29	46.50	-1	23,342	0.00%
2021/04/14	46	48.09	99	47.74	46.55	-53	23,124	-0.23%
2021/04/13	101	51.45	84	50.18	48.20	17	22,165	0.08%	大買/
2021/04/12	35	49.48	23	49.92	48.60	12	20,842	0.06%
2021/04/09	111	49.40	104	49.67	48.55	7	20,153	0.03%	大買/大賣/
2021/04/08	108	46.67	83	46.45	48.00	25	18,280	0.14%	大買/
2021/04/07	34	43.40	5	43.42	43.65	29	17,193	0.17%
2021/04/06	11	41.50	12	41.86	42.45	-1	17,560	-0.01%
2021/04/01	117	41.68	115	41.66	41.75	2	17,712	0.01%	大買/大賣/
2021/03/31	0	0.00	7	41.99	42.20	-7	17,669	-0.04%
2021/03/29	1	41.70	2	41.65	41.60	-1	18,033	-0.01%
2021/03/26	0.1	41.15	6	41.18	41.15	-5.9	18,784	-0.03%
2021/03/25	4	41.10	0	0.00	41.05	4	18,873	0.02%
2021/03/24	2	41.08	0	0.00	41.00	2	19,006	0.01%
2021/03/23	0	0.00	10	41.28	41.15	-10	19,321	-0.05%
2021/03/19	5	41.50	0	0.00	41.55	5	19,841	0.03%
2021/03/18	3	42.32	0	0.00	42.20	3	20,037	0.01%
2021/03/17	31	43.37	20	43.42	43.00	11	20,750	0.05%
2021/03/16	11	42.53	17	42.76	43.30	-6	21,165	-0.03%
2021/03/15	21	41.43	0	0.00	41.55	21	23,087	0.09%
2021/03/12	1	41.20	468	41.11	41.25	-467	24,180	-1.93%	大賣/鉅額交易
2021/03/11	0	0.00	7.1	40.65	41.15	-7.1	25,079	-0.03%
2021/03/10	2	41.00	0	0.00	40.30	2	27,227	0.01%
2021/03/09	9	40.97	4	40.31	40.80	5	28,202	0.02%
2021/03/08	5	42.06	3	42.30	41.60	2	28,620	0.01%
2021/03/05	1	41.60	0	0.00	40.85	1	29,173	0.00%
2021/03/04	2	42.28	4	42.15	42.00	-2	29,757	-0.01%
2021/03/03	10	42.22	1	42.30	42.45	9	29,771	0.03%
2021/03/02	10	45.25	20	45.32	43.20	-10	29,757	-0.03%
2021/02/26	13	45.47	12	45.60	44.80	1	29,441	0.00%
2021/02/25	3	45.05	23	45.65	46.50	-20	28,947	-0.07%
2021/02/24	2	43.50	1	44.40	42.90	1	28,334	0.00%
2021/02/23	7	43.82	22	43.92	43.40	-15	28,170	-0.05%
2021/02/22	4	43.20	3	43.97	43.50	1	27,996	0.00%
2021/02/19	1	42.95	5	43.05	43.25	-4	27,507	-0.01%
2021/02/18	28	41.78	30	42.18	42.45	-2	27,405	-0.01%
2021/02/17	5	40.40	3	40.15	40.90	2	27,170	0.01%
2021/02/05	2	38.78	0	0.00	38.65	2	26,937	0.01%
2021/02/04	3	39.30	0	0.00	38.95	3	26,891	0.01%
2021/02/03	6	39.95	7	40.16	39.40	-1	26,883	0.00%
2021/02/02	20	39.78	21	39.79	39.70	-1	26,830	0.00%
2021/02/01	1	39.10	0	0.00	39.00	1	26,794	0.00%
2021/01/29	2	40.78	0	0.00	40.00	2	26,700	0.01%
2021/01/28	6	40.89	9	40.97	41.00	-3	26,567	-0.01%
2021/01/27	26	41.53	23	41.76	41.45	3	26,466	0.01%
2021/01/26	5	40.10	11	40.20	40.20	-6	25,920	-0.02%
2021/01/25	17	40.34	9	40.47	40.40	8	25,874	0.03%
2021/01/22	12	40.30	10	40.26	40.45	2	25,767	0.01%
2021/01/21	9	39.27	7	39.06	38.35	2	25,526	0.01%
2021/01/20	11	40.34	42	42.53	39.20	-31	25,271	-0.12%
2021/01/19	28	43.06	35	43.52	42.95	-7	24,844	-0.03%
2021/01/18	29	43.30	18	43.94	43.45	11	24,675	0.04%
2021/01/15	56	44.03	83	44.04	43.85	-27	24,390	-0.11%
2021/01/14	8	43.71	19.1	43.70	43.35	-11.1	23,214	-0.05%
2021/01/13	27	42.97	49	42.88	43.20	-22	22,781	-0.10%
2021/01/12	56	42.92	0	0.00	41.90	56	22,334	0.25%
2021/01/11	18	42.79	2	42.93	42.95	16	22,159	0.07%
2021/01/08	7	41.87	7	42.49	42.00	0	22,102	0.00%
2021/01/07	1	42.55	4	42.43	42.00	-3	22,321	-0.01%
2021/01/06	7	41.94	14	42.00	41.55	-7	22,178	-0.03%
2021/01/05	0	0.00	3	42.08	42.25	-3	21,936	-0.01%
2021/01/04	3	42.15	1	43.30	41.80	2	21,825	0.01%
2020/12/31	7	43.59	13	43.21	42.80	-6	21,588	-0.03%
2020/12/30	5	44.10	7	44.11	43.65	-2	21,398	-0.01%
2020/12/29	32	44.23	100.2	44.15	43.90	-68.2	21,047	-0.32%
2020/12/28	5	41.56	47	41.85	42.65	-42	20,134	-0.21%
2020/12/25	5	42.23	0	0.00	41.70	5	19,751	0.03%
2020/12/24	7	42.52	7	42.18	42.20	0	19,574	0.00%
2020/12/23	13	43.00	29	42.55	42.60	-16	19,383	-0.08%
2020/12/22	17	42.30	19.1	42.68	41.80	-2.1	19,094	-0.01%
2020/12/21	21.1	41.13	16	41.01	41.50	5.1	18,269	0.03%
2020/12/18	4	41.26	5	41.20	41.10	-1	18,105	-0.01%
2020/12/17	2	41.28	6	41.53	41.10	-4	17,956	-0.02%
2020/12/16	12	42.87	11	42.96	42.50	1	17,643	0.01%
2020/12/15	6	41.93	75	41.29	41.60	-69	17,424	-0.40%
2020/12/14	2	43.70	19	43.99	43.40	-17	17,103	-0.10%
2020/12/11	98	43.89	170	42.84	44.25	-72	16,861	-0.43%	大賣/
2020/12/10	39	44.92	24	45.03	44.05	15	15,993	0.09%
2020/12/09	298	47.78	94	47.76	45.70	204	15,207	1.34%	大買/鉅額交易
2020/12/08	14	45.02	26	45.17	45.70	-12	13,020	-0.09%
2020/12/07	36	43.88	29	43.69	43.05	7	11,934	0.06%
2020/12/04	85	43.23	192	43.42	44.30	-107	11,044	-0.97%	大賣/鉅額交易
2020/12/03	142	41.13	41	41.58	42.55	101	8,896	1.14%	大買/鉅額交易
2020/12/02	16	39.18	51.3	39.05	38.70	-35.3	8,094	-0.44%
2020/12/01	21	38.73	49.8	38.88	38.70	-28.8	7,662	-0.38%
2020/11/30	23	38.41	62	38.23	37.75	-39	7,067	-0.55%
2020/11/27	0	0.00	4	36.20	36.20	-4	6,504	-0.06%
2020/11/26	0	0.00	17	36.39	36.25	-17	6,560	-0.26%
2020/11/25	21	35.53	31	35.64	35.25	-10	6,471	-0.15%
2020/11/24	62	35.85	18	36.16	35.40	44	6,440	0.68%
2020/11/23	20	35.70	31	35.52	35.95	-11	6,216	-0.18%
2020/11/20	2	34.10	1	34.30	34.35	1	5,793	0.02%
2020/11/19	11	33.97	2	34.00	33.85	9	5,733	0.16%
2020/11/18	1	33.50	0	0.00	33.40	1	5,645	0.02%
2020/11/17	2	33.45	0	0.00	33.50	2	5,675	0.04%
2020/11/13	1	32.70	0	0.00	32.80	1	5,827	0.02%
2020/11/12	2	32.75	2	32.88	32.55	0	6,027	0.00%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/10	0	0.00	5	32.55	32.55	-5	6,234	-0.08%
2020/11/06	0	0.00	3	32.85	32.40	-3	6,308	-0.05%
2020/11/05	0	0.00	0.1	32.80	32.70	-0.1	6,374	0.00%
2020/11/04	2	32.63	2	32.55	32.60	0	6,454	0.00%
2020/11/03	3	32.58	1	32.80	32.90	2	6,647	0.03%
2020/11/02	5	32.18	0	0.00	32.50	5	6,846	0.07%
2020/10/30	3	31.82	2	31.73	31.65	1	6,946	0.01%
2020/10/29	0	0.00	8	31.95	32.35	-8	7,069	-0.11%
2020/10/28	0	0.00	1	32.95	32.85	-1	7,182	-0.01%
2020/10/27	0	0.00	15	33.35	33.40	-15	7,980	-0.19%
2020/10/26	1	33.50	5	33.55	33.55	-4	8,108	-0.05%
2020/10/22	21	34.30	1	34.70	34.20	20	8,650	0.23%
2020/10/21	5	34.17	0	0.00	34.00	5	8,799	0.06%
2020/10/20	2	34.45	5	34.22	34.10	-3	8,904	-0.03%
2020/10/19	1	34.85	1	34.50	34.50	0	8,956	0.00%
2020/10/16	7	35.10	0	0.00	34.50	7	8,991	0.08%
2020/10/15	15	35.60	14	35.56	35.60	1	8,927	0.01%
2020/10/14	0	0.00	0	34.20	34.25	0	8,613	0.00%
2020/10/12	1	33.50	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.25	0	0.00	34.20	1	9,028	0.01%
2020/09/29	23	33.80	1	33.75	33.75	22	9,617	0.23%
2020/09/28	5	33.95	32	33.98	33.90	-27	9,959	-0.27%
2020/09/25	56	33.56	31	33.14	33.25	25	10,610	0.24%
2020/09/24	0	0.00	3	34.15	33.35	-3	11,107	-0.03%
2020/09/23	0	0.00	1	34.60	34.55	-1	11,120	-0.01%
2020/09/22	0	0.00	2	34.55	34.55	-2	11,169	-0.02%
2020/09/21	1	35.05	0.7	34.90	34.90	0.3	11,158	0.00%
2020/09/18	9	35.85	0	0.00	35.75	9	11,133	0.08%
2020/09/17	1	35.85	3	36.05	36.10	-2	11,111	-0.02%
2020/09/15	0	0.00	2	35.53	35.30	-2	10,937	-0.02%
2020/09/11	2	35.33	5	35.15	35.05	-3	11,033	-0.03%
2020/09/10	10	36.13	2	35.60	35.45	8	11,042	0.07%
2020/09/09	2	34.90	1	35.30	35.90	1	11,088	0.01%
2020/09/08	8	35.43	0	0.00	35.25	8	11,062	0.07%
2020/09/07	39	36.88	14	37.13	35.50	25	11,222	0.22%
2020/09/04	1	34.50	1	35.50	36.00	0	10,950	0.00%
2020/09/03	2	35.50	9	35.91	35.35	-7	10,853	-0.06%
2020/09/02	6	35.11	2	35.85	35.60	4	10,878	0.04%
2020/09/01	32	34.86	31.1	35.06	34.85	0.9	11,131	0.01%
2020/08/31	117	34.79	117	34.77	34.80	0	10,967	0.00%	大買/大賣/
2020/08/28	0.1	34.50	0	0.00	34.40	0.1	10,840	0.00%
2020/08/27	1	34.30	0	0.00	35.15	1	10,857	0.01%
2020/08/26	1	33.80	1	33.80	33.90	0	10,986	0.00%
2020/08/25	0	0.00	4	33.68	33.60	-4	11,005	-0.04%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/21	1	33.40	4	33.44	33.65	-3	11,014	-0.03%
2020/08/20	10	33.40	7	32.70	33.00	3	11,012	0.03%
2020/08/19	7	36.01	0	0.00	35.65	7	10,851	0.06%
2020/08/18	6	37.02	13	36.98	36.45	-7	10,844	-0.06%
2020/08/17	0	0.00	4.2	36.26	36.85	-4.2	10,705	-0.04%
2020/08/14	0	0.00	1	35.50	35.40	-1	10,541	-0.01%
2020/08/13	3	35.45	2	35.35	35.20	1	10,583	0.01%
2020/08/12	1	35.55	2	35.45	35.55	-1	10,578	-0.01%
2020/08/11	5	35.60	6	35.88	35.40	-1	10,619	-0.01%
2020/08/10	1	35.50	1	36.00	35.20	0	10,633	0.00%
2020/08/07	83	35.89	73	37.08	35.75	10	10,730	0.09%
2020/08/06	74	37.43	70	37.15	37.45	4	10,749	0.04%
2020/08/05	72	36.93	68	37.30	36.90	4	10,688	0.04%
2020/08/04	60	37.10	120	37.20	37.10	-60	10,597	-0.57%	大賣/
2020/08/03	51	36.86	50	37.24	36.85	1	10,564	0.01%
2020/07/31	14	37.35	25.4	37.32	37.15	-11.4	10,441	-0.11%
2020/07/30	1	36.35	32	36.07	36.35	-31	9,654	-0.32%
2020/07/28	35	36.11	68	36.93	35.65	-33	9,736	-0.34%
2020/07/27	1	35.20	2	34.93	35.25	-1	9,497	-0.01%
2020/07/24	2	34.90	0	0.00	34.25	2	9,370	0.02%
2020/07/23	3	34.93	16	34.93	34.85	-13	9,367	-0.14%
2020/07/22	0	0.00	40	35.34	35.05	-40	9,487	-0.42%
2020/07/21	1	34.85	3	35.10	34.85	-2	9,454	-0.02%
2020/07/20	3	34.35	2	34.78	34.50	1	9,423	0.01%
2020/07/17	15	35.34	1	34.75	34.85	14	9,443	0.15%
2020/07/16	27	35.00	15	35.16	35.60	12	9,483	0.13%
2020/07/15	1	33.80	2	33.95	34.20	-1	9,227	-0.01%
2020/07/14	3	33.80	1	33.55	33.50	2	9,231	0.02%
2020/07/13	2	34.35	1	34.50	34.30	1	9,247	0.01%
2020/07/10	13	35.84	13	35.88	35.55	0	9,270	0.00%
2020/07/09	4	36.91	0	0.00	36.70	4	9,162	0.04%
2020/07/08	3	37.05	3	37.40	37.20	0	9,011	0.00%
2020/07/07	22	37.33	9	37.13	37.00	13	8,909	0.15%
2020/07/06	37	38.45	32.1	38.73	38.55	4.9	8,697	0.06%
2020/07/03	24	35.19	16	35.01	36.45	8	8,188	0.10%
2020/07/02	11	34.02	6	34.25	34.20	5	7,697	0.06%
2020/07/01	15	33.77	16	34.07	33.80	-1	7,699	-0.01%
2020/06/30	2	33.50	0	0.00	33.40	2	7,723	0.03%
2020/06/29	0	0.00	3	33.18	33.00	-3	7,759	-0.04%
2020/06/24	1	33.35	5	33.30	33.30	-4	7,783	-0.05%
2020/06/22	2	33.75	1	33.55	33.50	1	7,964	0.01%
2020/06/18	0	0.00	0.1	33.50	33.50	-0.1	8,038	0.00%
2020/06/15	1	33.50	0	0.00	33.30	1	8,200	0.01%
2020/06/12	44	32.60	35	32.74	34.15	9	8,265	0.11%
2020/06/11	2	32.93	1	32.85	32.75	1	8,149	0.01%
2020/06/10	2	33.90	0	0.00	33.70	2	8,183	0.02%
2020/06/09	1	34.00	0	0.00	33.90	1	8,370	0.01%
2020/06/08	93	34.76	95	34.91	34.85	-2	8,405	-0.02%
2020/06/04	0	0.00	1	33.90	33.60	-1	8,147	-0.01%
2020/06/03	1	34.10	0	0.00	34.15	1	8,189	0.01%
2020/06/02	6	34.63	4	34.56	34.55	2	8,115	0.02%
2020/06/01	1	33.55	0	0.00	33.60	1	7,927	0.01%
2020/05/29	1	33.05	0	0.00	32.75	1	7,968	0.01%
2020/05/28	3	33.63	0	0.00	33.10	3	8,140	0.04%
2020/05/27	0	0.00	1	33.05	33.20	-1	8,364	-0.01%
2020/05/26	1	34.00	0	0.00	33.50	1	8,744	0.01%
2020/05/25	1	32.45	1	33.10	33.70	0	8,973	0.00%
2020/05/21	1	33.60	0	0.00	33.65	1	8,967	0.01%
2020/05/19	0	0.00	1	32.85	33.20	-1	9,104	-0.01%
2020/05/18	1	32.40	0	0.00	32.40	1	9,309	0.01%
2020/05/15	0	0.00	7	33.94	33.45	-7	9,366	-0.07%
2020/05/14	1	34.35	0	0.00	33.70	1	9,582	0.01%
2020/05/13	1	34.60	1.2	34.40	34.40	-0.2	9,598	0.00%
2020/05/12	0	0.00	1	34.00	33.40	-1	9,448	-0.01%
2020/05/11	1	32.95	1	33.35	33.05	0	9,464	0.00%
2020/05/08	8	33.21	11	33.45	32.70	-3	9,395	-0.03%
2020/05/06	0	0.00	2	32.30	32.35	-2	9,233	-0.02%
2020/05/05	1	32.80	0	0.00	32.55	1	9,207	0.01%
2020/04/30	0	0.00	8	31.70	32.70	-8	8,989	-0.09%
2020/04/29	4	31.01	0	0.00	30.90	4	8,825	0.05%
2020/04/28	2	31.10	0	0.00	30.95	2	8,819	0.02%
2020/04/17	1	29.30	0	0.00	28.80	1	8,765	0.01%
2020/04/16	1	29.10	1	29.10	29.10	0	8,703	0.00%
2020/04/15	4	28.83	4	28.98	29.05	0	8,664	0.00%
2020/04/13	0	0.00	6	28.25	28.00	-6	8,677	-0.07%
2020/04/10	2	28.05	1	28.25	28.30	1	8,761	0.01%
2020/04/09	4	28.45	9	29.07	28.45	-5	9,015	-0.06%
2020/04/08	20	28.49	54	27.65	28.90	-34	9,001	-0.38%
2020/04/07	34	27.23	0	0.00	27.30	34	8,905	0.38%
2020/04/06	12	26.48	3	26.45	26.60	9	9,145	0.10%
2020/04/01	2	25.90	0	0.00	26.15	2	9,526	0.02%
2020/03/31	1	25.90	1	26.00	25.95	0	9,491	0.00%
2020/03/30	7	25.19	6	25.24	25.70	1	9,638	0.01%
2020/03/27	3	26.13	1	25.60	25.60	2	9,646	0.02%
2020/03/26	1	25.45	3	25.75	26.05	-2	9,570	-0.02%
2020/03/25	4	25.61	4	25.50	26.00	0	9,519	0.00%
2020/03/24	1	23.75	0	0.00	23.90	1	9,452	0.01%
2020/03/20	6	23.98	11	23.99	24.30	-5	10,014	-0.05%
2020/03/19	6	22.58	1	24.00	22.55	5	10,038	0.05%
2020/03/18	1	26.00	0	0.00	25.05	1	10,011	0.01%
2020/03/17	0	0.00	5	25.80	25.05	-5	10,270	-0.05%
2020/03/16	11	27.40	32	27.92	26.45	-21	10,196	-0.21%
2020/03/13	28	27.30	2	28.08	27.90	26	10,206	0.25%
2020/03/12	3	30.73	0	0.00	30.20	3	10,016	0.03%
2020/03/11	1	32.40	0	0.00	32.40	1	10,010	0.01%
2020/03/10	1	33.05	0	0.00	33.05	1	10,412	0.01%
2020/03/09	4	33.46	1	34.20	33.00	3	10,701	0.03%
2020/03/06	1	34.85	10	34.85	34.75	-9	10,583	-0.09%
2020/03/04	1	35.30	5	35.10	34.85	-4	10,516	-0.04%
2020/03/02	4	35.44	8	35.42	35.50	-4	10,424	-0.04%
2020/02/27	16	35.86	6	35.38	34.15	10	10,167	0.10%
2020/02/26	1	35.95	8	35.00	36.00	-7	9,735	-0.07%
2020/02/25	0	0.00	7	34.94	35.15	-7	9,448	-0.07%
2020/02/24	3	34.87	0	0.00	35.00	3	9,393	0.03%
2020/02/21	2	34.98	4	34.98	35.40	-2	9,348	-0.02%
2020/02/20	4	35.14	2	35.20	35.00	2	9,230	0.02%
2020/02/19	26	35.39	6	35.06	35.30	20	9,113	0.22%
2020/02/18	7	34.67	8	34.60	34.65	-1	8,882	-0.01%
2020/02/17	18	34.91	8	34.92	34.65	10	8,773	0.11%
2020/02/14	6	34.07	2	33.90	34.00	4	8,475	0.05%
2020/02/13	6	33.70	4	33.83	33.50	2	8,308	0.02%
2020/02/12	0	0.00	31	33.95	33.60	-31	8,348	-0.37%
2020/02/10	0	0.00	2	31.00	31.60	-2	8,344	-0.02%
2020/02/07	2	32.05	0	0.00	31.85	2	8,493	0.02%
2020/02/05	3	31.90	9	32.42	31.80	-6	8,800	-0.07%
2020/02/04	5	31.32	0	0.00	32.10	5	8,800	0.06%
2020/02/03	1	29.70	6	30.77	31.20	-5	8,871	-0.06%
2020/01/30	3	32.95	8	32.45	32.25	-5	9,107	-0.05%
2020/01/20	0	0.00	10	35.85	35.80	-10	9,084	-0.11%
2020/01/17	6	35.68	5	35.45	35.45	1	9,265	0.01%
2020/01/15	10	35.94	0	0.00	35.55	10	9,835	0.10%
2020/01/14	5	35.35	1	35.55	35.40	4	9,947	0.04%
2020/01/13	13	35.02	1	35.10	35.15	12	10,704	0.11%
2020/01/10	2	34.18	0	0.00	34.15	2	11,060	0.02%
2020/01/09	2	34.45	0	0.00	34.30	2	11,048	0.02%
2020/01/08	2	34.30	0	0.00	34.00	2	11,063	0.02%
2020/01/07	2	34.73	0	0.00	34.80	2	11,090	0.02%
2020/01/06	5	35.57	58	35.41	35.20	-53	11,228	-0.47%
2020/01/03	15	37.15	0	0.00	36.25	15	11,149	0.13%
2020/01/02	10	36.62	2	37.05	36.90	8	10,906	0.07%
2019/12/31	5	36.48	1	36.60	36.35	4	10,825	0.04%
2019/12/30	14	37.19	2	37.40	37.10	12	10,750	0.11%
2019/12/27	2	36.88	7	37.03	37.30	-5	10,473	-0.05%
2019/12/26	1	35.95	0	0.00	35.80	1	10,121	0.01%
2019/12/25	40	36.51	5	36.20	36.10	35	10,177	0.34%
2019/12/24	2	36.00	2	35.80	35.80	0	10,039	0.00%
2019/12/23	4	36.15	4	36.10	36.10	0	10,132	0.00%
2019/12/19	0	0.00	1	35.85	35.90	-1	10,473	-0.01%
2019/12/18	6	36.83	21	36.80	36.30	-15	10,454	-0.14%
2019/12/13	1	35.45	7	35.55	35.60	-6	9,918	-0.06%
2019/12/12	1	36.25	22	35.86	35.50	-21	9,803	-0.21%
2019/12/10	0	0.00	2	35.30	35.75	-2	9,363	-0.02%
2019/12/09	34	35.30	3	35.40	35.30	31	9,240	0.34%
2019/12/06	2	35.40	6	35.26	35.55	-4	9,233	-0.04%
2019/12/05	24	35.61	14	35.59	35.25	10	9,090	0.11%
2019/12/04	3	34.75	12	34.52	34.85	-9	8,701	-0.10%
2019/12/03	2	33.08	0	0.00	33.10	2	8,310	0.02%
2019/12/02	2	33.23	0	0.00	33.05	2	8,328	0.02%
2019/11/29	3	33.58	1	33.45	33.45	2	8,386	0.02%
2019/11/27	0	0.00	3	34.13	34.10	-3	8,529	-0.04%
2019/11/26	1	33.30	1	33.20	33.35	0	8,500	0.00%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	1	33.30	0	0.00	33.05	1	8,719	0.01%
2019/11/19	0	0.00	3	33.58	33.60	-3	8,826	-0.03%
2019/11/18	1	33.30	5	33.30	33.35	-4	8,874	-0.05%
2019/11/15	0	0.00	1	33.05	33.00	-1	8,970	-0.01%
2019/11/14	3	32.93	0	0.00	33.00	3	9,074	0.03%
2019/11/13	1	33.40	0	0.00	33.25	1	9,090	0.01%
2019/11/12	4	33.28	2	33.45	33.60	2	9,106	0.02%
2019/11/11	2	33.05	0	0.00	33.00	2	9,114	0.02%
2019/11/08	3	34.55	0	0.00	34.30	3	9,043	0.03%
2019/11/07	4	35.16	6	35.19	35.05	-2	9,033	-0.02%
2019/11/06	4	35.90	0	0.00	35.75	4	9,078	0.04%
2019/11/05	0	0.00	1	36.10	36.00	-1	8,993	-0.01%
2019/11/04	2	36.08	3	36.25	35.80	-1	8,863	-0.01%
2019/11/01	0	0.00	11	35.43	35.70	-11	8,740	-0.13%
2019/10/31	2	35.40	15	35.94	35.05	-13	8,780	-0.15%
2019/10/29	6	36.23	1	36.60	36.05	5	8,683	0.06%
2019/10/28	0	0.00	18	35.52	35.60	-18	8,555	-0.21%
2019/10/25	28	36.17	4	35.50	35.50	24	8,580	0.28%
2019/10/24	12	36.65	5	36.36	36.70	7	8,427	0.08%
2019/10/23	4	36.64	22	36.27	36.35	-18	8,296	-0.22%
2019/10/22	13	36.05	30	36.55	36.15	-17	8,261	-0.21%
2019/10/21	131	36.36	93	36.38	36.30	38	8,106	0.47%	大買/
2019/10/18	20	34.55	20	34.46	34.80	0	7,458	0.00%
2019/10/16	3	33.17	0	0.00	33.20	3	7,345	0.04%
2019/10/15	0	0.00	1	34.15	33.40	-1	7,326	-0.01%
2019/10/14	1	33.75	5	33.59	33.75	-4	7,233	-0.06%
2019/10/08	4	32.91	1	32.90	32.90	3	7,118	0.04%
2019/10/04	2	34.25	14	34.16	33.85	-12	7,280	-0.16%
2019/10/02	14	33.86	10	33.91	33.90	4	7,419	0.05%
2019/10/01	3	34.00	7	34.16	34.60	-4	7,428	-0.05%
2019/09/27	3	33.58	6	33.98	33.65	-3	7,471	-0.04%
2019/09/26	2	34.55	4	34.70	34.10	-2	7,535	-0.03%
2019/09/25	10	34.40	1	34.50	34.50	9	7,686	0.12%
2019/09/24	2	34.40	30	34.40	34.15	-28	7,755	-0.36%
2019/09/23	3	33.77	0	0.00	33.75	3	7,525	0.04%
2019/09/20	5	33.40	6	33.71	33.45	-1	7,554	-0.01%
2019/09/19	3	33.25	19	33.27	33.50	-16	7,653	-0.21%
2019/09/17	3	32.53	3	32.60	32.50	0	7,640	0.00%
2019/09/16	4	32.28	3	32.22	32.20	1	7,696	0.01%
2019/09/12	0	0.00	2	32.43	32.20	-2	7,842	-0.03%
2019/09/10	2	31.80	0	0.00	31.90	2	8,037	0.02%
2019/09/09	12	32.57	2	32.35	32.35	10	8,377	0.12%
2019/09/06	7	33.06	4	33.05	32.90	3	8,430	0.04%
2019/09/05	0	0.00	1	33.00	32.90	-1	8,426	-0.01%
2019/09/04	3	32.78	2	32.85	32.85	1	8,683	0.01%
2019/09/03	11	32.81	1	33.20	32.50	10	8,754	0.11%
2019/08/30	1	32.30	11	32.45	32.10	-10	8,713	-0.11%
2019/08/29	12	32.29	4	32.30	32.30	8	8,640	0.09%
2019/08/28	5	32.34	6	32.38	32.55	-1	8,568	-0.01%
2019/08/27	1	31.50	2	31.75	31.40	-1	8,406	-0.01%
2019/08/26	3	31.50	0	0.00	31.50	3	8,466	0.04%
2019/08/23	0	0.00	7	32.40	32.40	-7	8,468	-0.08%
2019/08/22	11	32.73	0	0.00	32.40	11	8,490	0.13%
2019/08/21	1	32.90	0	0.00	32.70	1	8,500	0.01%
2019/08/20	4	33.05	0	0.00	32.90	4	8,487	0.05%
2019/08/19	5	33.30	5	33.42	33.40	0	8,459	0.00%
2019/08/16	0	0.00	1	32.30	32.50	-1	8,412	-0.01%
2019/08/15	2	31.75	1	31.80	31.85	1	8,490	0.01%
2019/08/14	3	33.05	1	33.05	32.50	2	8,552	0.02%
2019/08/13	1	32.25	1	32.70	32.50	0	8,640	0.00%
2019/08/12	3	32.27	2	32.40	32.45	1	8,721	0.01%
2019/08/08	5	33.00	1	33.10	32.85	4	8,736	0.05%
2019/08/07	4	33.61	0	0.00	33.20	4	8,803	0.05%
2019/08/06	3.1	33.57	0	0.00	34.15	3.1	8,983	0.03%
2019/08/05	1	33.90	0	0.00	33.85	1	9,305	0.01%
2019/08/02	1	34.35	2	34.55	34.55	-1	9,570	-0.01%
2019/08/01	2	35.75	0	0.00	35.75	2	9,723	0.02%
2019/07/31	5	35.55	0	0.00	36.20	5	9,932	0.05%
2019/07/30	3	35.60	2	35.80	35.60	1	9,958	0.01%
2019/07/29	6	37.23	3	37.12	37.05	3	9,899	0.03%
2019/07/26	2	36.93	0	0.00	37.00	2	9,916	0.02%
2019/07/25	0	0.00	1	36.60	36.90	-1	9,947	-0.01%
2019/07/24	4	36.73	4	37.03	36.80	0	10,024	0.00%
2019/07/23	2.1	36.20	2	36.65	36.10	0.1	10,242	0.00%
2019/07/22	2	36.58	16	36.51	36.50	-14	10,750	-0.13%
2019/07/19	1	36.05	8	35.98	36.05	-7	11,077	-0.06%
2019/07/18	4	35.21	0	0.00	34.50	4	11,053	0.04%
2019/07/17	1	35.80	6	35.63	35.65	-5	11,077	-0.05%
2019/07/16	2	36.10	1	35.90	35.90	1	11,708	0.01%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/12	1	35.40	1	35.90	35.40	0	12,082	0.00%
2019/07/11	0	0.00	2	35.85	35.60	-2	12,129	-0.02%
2019/07/10	15	37.50	2	37.50	37.60	13	12,100	0.11%
2019/07/09	33	37.55	20	37.69	37.40	13	12,054	0.11%
2019/07/08	0	0.00	13	38.18	38.05	-13	12,117	-0.11%
2019/07/05	30	37.65	0	0.00	37.80	30	12,158	0.25%
2019/07/04	2	37.40	29	37.39	37.55	-27	12,166	-0.22%
2019/07/03	4	37.03	0	0.00	36.90	4	12,483	0.03%
2019/07/02	32	37.17	4	37.10	37.10	28	12,517	0.22%
2019/07/01	4	36.39	5	36.17	36.45	-1	12,550	-0.01%
2019/06/28	1	35.15	1	35.20	35.35	0	12,808	0.00%
2019/06/27	3	35.07	2	35.00	35.15	1	13,119	0.01%
2019/06/26	2	34.43	41	34.53	34.70	-39	13,074	-0.30%
2019/06/25	4	35.21	3	35.77	35.30	1	13,030	0.01%
2019/06/21	2	35.65	0	0.00	35.05	2	12,923	0.02%
2019/06/20	1	36.15	4	35.89	35.70	-3	12,880	-0.02%
2019/06/19	1	35.65	0	0.00	35.55	1	12,826	0.01%
2019/06/18	3	35.02	0	0.00	35.05	3	12,825	0.02%
2019/06/17	7	35.56	7	36.17	35.50	0	12,844	0.00%
2019/06/14	3	34.57	2	34.83	34.40	1	12,517	0.01%
2019/06/13	11	34.30	0	0.00	34.25	11	12,543	0.09%
2019/06/12	2	34.88	2	34.83	34.60	0	12,564	0.00%
2019/06/11	1	33.40	3	33.87	34.05	-2	12,406	-0.02%
2019/06/10	0	0.00	3	33.25	33.25	-3	12,391	-0.02%
2019/06/06	1	32.95	1	32.80	32.80	0	12,525	0.00%
2019/06/05	3	33.52	3	34.02	33.10	0	12,542	0.00%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	4	33.24	1	33.55	33.50	3	13,007	0.02%
2019/05/30	0	0.00	1	32.85	33.15	-1	13,059	-0.01%
2019/05/29	2	32.38	1	32.30	32.30	1	13,289	0.01%
2019/05/28	2	32.70	0	0.00	32.95	2	13,695	0.01%
2019/05/23	4	33.09	0	0.00	33.30	4	14,617	0.03%
2019/05/22	2	34.35	0	0.00	33.90	2	14,824	0.01%
2019/05/21	0	0.00	1	33.90	33.90	-1	15,197	-0.01%
2019/05/20	1	33.30	0	0.00	33.05	1	15,278	0.01%
2019/05/16	1	34.75	0	0.00	33.80	1	15,910	0.01%
2019/05/15	1	35.15	0	0.00	34.90	1	16,886	0.01%
2019/05/14	6	33.98	8	34.27	35.25	-2	17,494	-0.01%
2019/05/13	5	35.46	30	34.85	33.80	-25	17,719	-0.14%
2019/05/10	7	37.15	2	37.50	36.60	5	17,580	0.03%
2019/05/09	28	38.28	25	38.30	37.25	3	17,423	0.02%
2019/05/08	1	39.00	7	38.91	38.90	-6	17,313	-0.03%
2019/05/07	2	38.55	3.1	38.31	38.40	-1.1	17,407	-0.01%
2019/05/06	4	38.21	3	38.20	38.15	1	17,976	0.01%
2019/05/03	4	39.35	5	39.47	39.35	-1	17,943	-0.01%
2019/05/02	0	0.00	1	39.10	38.90	-1	17,968	-0.01%
2019/04/30	4	38.64	2	38.48	39.05	2	18,100	0.01%
2019/04/29	36	40.54	30	39.88	38.55	6	17,988	0.03%
2019/04/26	48	40.63	72	41.04	41.15	-24	17,730	-0.14%
2019/04/25	0	0.00	88	40.60	40.55	-88	17,250	-0.51%
2019/04/24	1	40.05	1	39.40	39.40	0	16,889	0.00%
2019/04/23	12	39.07	2	39.10	39.00	10	16,911	0.06%
2019/04/22	28	40.09	9	40.67	39.25	19	17,008	0.11%
2019/04/19	8	38.63	15	38.71	39.00	-7	16,563	-0.04%
2019/04/18	7	38.89	5	39.07	37.85	2	16,598	0.01%
2019/04/17	5	38.45	2	38.38	38.25	3	16,622	0.02%
2019/04/16	1	37.50	2	37.65	38.05	-1	16,677	-0.01%
2019/04/15	3	37.47	2	37.75	37.30	1	16,926	0.01%
2019/04/12	9	37.48	4	37.58	37.25	5	17,317	0.03%
2019/04/11	6	38.49	1	39.10	38.10	5	17,415	0.03%
2019/04/10	7	39.30	9	39.23	39.35	-2	17,356	-0.01%
2019/04/09	10	40.07	24	40.26	39.60	-14	17,404	-0.08%
2019/04/08	5	39.68	7	39.59	39.30	-2	17,317	-0.01%
2019/04/03	14	39.49	5	39.72	39.20	9	17,378	0.05%
2019/04/02	27	38.82	20	38.66	39.45	7	17,400	0.04%
2019/04/01	7	38.04	5	38.15	37.90	2	17,263	0.01%
2019/03/29	1	36.60	0	0.00	36.90	1	17,149	0.01%
2019/03/28	3	36.98	0	0.00	36.55	3	17,823	0.02%
2019/03/27	4	36.99	1	37.10	36.80	3	18,695	0.02%
2019/03/26	1	37.15	1	37.20	36.90	0	19,704	0.00%
2019/03/25	1	36.55	3	36.60	36.70	-2	20,382	-0.01%
2019/03/22	9	37.32	2	37.40	37.10	7	20,597	0.03%
2019/03/21	3	36.95	1	37.40	36.75	2	20,876	0.01%
2019/03/19	6	36.55	4	36.65	36.45	2	21,697	0.01%
2019/03/18	1	36.50	0	0.00	36.25	1	22,043	0.00%
2019/03/15	1	36.85	1	36.70	36.70	0	22,301	0.00%
2019/03/14	2	36.40	0	0.00	36.45	2	22,583	0.01%
2019/03/13	1	37.05	5	37.00	37.10	-4	23,091	-0.02%
2019/03/12	254	37.74	0	0.00	37.35	254	23,411	1.08%	大買/鉅額交易
2019/03/11	1	37.40	1	37.55	37.30	0	23,766	0.00%
2019/03/08	1	36.55	0	0.00	37.25	1	24,548	0.00%
2019/03/07	4	37.90	6	38.07	37.05	-2	25,184	-0.01%
2019/03/06	248	39.06	4	39.04	38.65	244	26,262	0.93%	大買/鉅額交易
2019/03/05	3	38.90	4	38.86	38.60	-1	27,112	0.00%
2019/03/04	2	39.28	1	39.25	38.95	1	28,054	0.00%
2019/02/27	42	39.07	49	39.22	39.50	-7	28,110	-0.02%
2019/02/26	7	38.97	19	39.28	38.60	-12	28,202	-0.04%
2019/02/25	7	37.93	0	0.00	37.80	7	28,383	0.02%
2019/02/22	3	39.02	1	39.40	38.75	2	29,437	0.01%
2019/02/20	10	40.07	9	40.40	39.50	1	29,489	0.00%
2019/02/19	1	39.00	1	39.05	39.50	0	29,660	0.00%
2019/02/18	2	39.70	1	39.65	39.20	1	30,192	0.00%
2019/02/15	14	39.04	6	39.28	38.80	8	30,612	0.03%
2019/02/14	17	39.99	101.1	39.85	39.80	-84.1	30,775	-0.27%	大賣/
2019/02/13	111	38.36	39	38.32	38.75	72	30,306	0.24%	大買/
2019/02/12	8	35.03	8	35.20	35.25	0	30,182	0.00%
2019/02/11	6	34.22	7	34.36	34.35	-1	31,029	0.00%
2019/01/30	3	33.73	1	33.90	33.40	2	31,892	0.01%
2019/01/29	2	33.43	1	33.30	33.40	1	32,202	0.00%
2019/01/28	4	34.74	4	34.64	34.25	0	32,566	0.00%
2019/01/25	16	34.13	17	34.16	34.30	-1	33,389	0.00%
2019/01/24	0	0.00	16	32.48	32.65	-16	34,287	-0.05%
2019/01/23	7	32.33	0	0.00	32.25	7	34,578	0.02%
2019/01/22	15	32.65	6	32.61	32.60	9	34,995	0.03%
2019/01/21	6	32.24	35	32.37	32.20	-29	35,430	-0.08%
2019/01/18	21	31.44	37	32.10	32.20	-16	35,828	-0.04%
2019/01/17	10	32.60	10	32.50	32.00	0	36,054	0.00%
2019/01/16	10	32.44	11	32.43	32.60	-1	36,365	0.00%
2019/01/15	15	32.10	1	32.00	32.05	14	36,476	0.04%
2019/01/14	11	32.10	20	32.50	31.85	-9	36,612	-0.02%
2019/01/11	16	33.57	2	33.33	32.95	14	36,713	0.04%
2019/01/10	10	33.70	0	0.00	33.40	10	36,865	0.03%
2019/01/09	22	33.80	1	33.40	33.40	21	37,074	0.06%
2019/01/08	7	33.29	3	33.32	33.35	4	37,626	0.01%
2019/01/07	16	33.55	23	33.19	33.55	-7	37,762	-0.02%
2019/01/04	28	30.20	17	30.17	31.50	11	38,001	0.03%
2019/01/03	8	32.49	20	32.30	32.00	-12	37,814	-0.03%
2018/12/27	1	33.50	0	0.00	33.50	1	39,107	0.00%
2018/12/26	3	32.50	0	0.00	32.50	3	39,032	0.01%
2018/12/25	4	33.18	7	33.28	33.40	-3	39,341	-0.01%
2018/12/24	5	33.77	8	34.23	34.40	-3	39,312	-0.01%
2018/12/22	19	34.44	13	34.14	34.65	6	39,298	0.02%
2018/12/21	15	34.55	14	34.85	35.45	1	39,507	0.00%
2018/12/20	16	33.33	33	33.56	33.60	-17	39,119	-0.04%
2018/12/19	26	36.52	11	36.08	35.20	15	38,481	0.04%
2018/12/18	26	39.18	8	38.42	37.60	18	38,498	0.05%
2018/12/17	4	40.51	1	40.90	40.50	3	38,648	0.01%
2018/12/14	4	41.45	4	41.44	40.70	0	38,836	0.00%
2018/12/13	5	42.15	1	42.30	42.30	4	38,818	0.01%
2018/12/12	9	41.99	64	42.17	41.85	-55	38,745	-0.14%
2018/12/11	4	41.65	4	41.65	40.55	0	38,901	0.00%
2018/12/10	37	39.75	35	40.21	41.45	2	39,090	0.01%
2018/12/07	14	40.82	18	41.26	40.90	-4	39,058	-0.01%
2018/12/06	64	41.08	43	40.57	40.15	21	39,164	0.05%
2018/12/05	12	41.74	2	42.05	41.90	10	39,076	0.03%
2018/12/04	4	43.45	12	44.14	43.20	-8	39,419	-0.02%
2018/12/03	12	44.60	15	44.66	44.20	-3	39,430	-0.01%
2018/11/30	43	42.53	66	42.56	43.20	-23	38,819	-0.06%
2018/11/29	80	41.82	48	42.04	42.50	32	38,225	0.08%
2018/11/28	13	40.22	12	40.14	39.85	1	37,146	0.00%
2018/11/27	83	39.23	84	39.43	39.40	-1	36,504	0.00%
2018/11/26	9	37.92	6	37.82	38.20	3	35,653	0.01%
2018/11/23	25	38.48	21	38.27	37.35	4	35,760	0.01%
2018/11/22	5	39.33	19	39.39	38.15	-14	35,578	-0.04%
2018/11/21	34	39.56	29	39.91	39.50	5	35,256	0.01%
2018/11/20	10	37.61	13	37.48	37.45	-3	34,251	-0.01%
2018/11/16	7	37.94	8	37.90	36.75	-1	34,265	0.00%
2018/11/15	3	36.65	54	36.61	37.70	-51	33,749	-0.15%
2018/11/14	10	37.85	14	37.75	37.00	-4	33,259	-0.01%
2018/11/13	36	37.42	29	37.19	38.35	7	32,871	0.02%
2018/11/12	82	37.47	90	37.18	37.80	-8	32,467	-0.02%
2018/11/09	11	36.40	13	36.47	37.00	-2	32,209	-0.01%
2018/11/08	199	36.98	170	37.14	36.25	29	31,899	0.09%	大買/大賣/
2018/11/07	38	34.13	5	34.62	35.80	33	31,002	0.11%
2018/11/06	7	33.25	48	33.19	32.55	-41	30,328	-0.14%
2018/11/05	49	33.03	14	33.45	34.05	35	30,079	0.12%
2018/11/02	69	33.79	73	33.36	33.30	-4	29,779	-0.01%
2018/11/01	124	33.66	127	33.33	32.75	-3	29,018	-0.01%	大買/大賣/
2018/10/31	3	31.13	5	30.89	31.40	-2	27,766	-0.01%
2018/10/30	62	28.06	29	28.23	28.55	33	27,535	0.12%
2018/10/29	77	27.96	69	28.44	28.65	8	27,409	0.03%
2018/10/26	24	26.40	14	26.55	26.05	10	27,322	0.04%
2018/10/25	9	26.86	5	26.80	26.55	4	27,120	0.01%
2018/10/24	20	30.61	24	30.53	29.50	-4	26,849	-0.01%
2018/10/23	8	31.95	4	31.50	31.35	4	26,639	0.02%
2018/10/22	18	32.14	18	32.00	33.10	0	26,588	0.00%
2018/10/19	6	31.59	8	31.86	32.35	-2	26,568	-0.01%
2018/10/18	26	33.75	11	33.72	33.25	15	26,457	0.06%
2018/10/17	16	33.86	5	33.95	33.10	11	26,349	0.04%
2018/10/16	61	33.59	110	33.10	33.25	-49	26,327	-0.19%	大賣/
2018/10/15	86	31.97	36	32.15	32.00	50	26,269	0.19%
2018/10/12	23	32.01	13	32.12	31.85	10	26,475	0.04%
2018/10/11	2	31.85	69	31.91	31.80	-67	26,210	-0.26%
2018/10/09	24	35.51	26	35.69	35.30	-2	26,240	-0.01%
2018/10/08	24	36.39	23	36.28	35.15	1	26,051	0.00%
2018/10/05	24	37.90	7	37.47	36.80	17	25,907	0.07%
2018/10/04	28	40.46	28	40.64	40.00	0	25,635	0.00%
2018/10/03	25	41.00	42	40.63	40.40	-17	25,839	-0.07%
2018/10/02	40	43.46	39	43.29	42.60	1	26,084	0.00%
2018/10/01	6	42.93	6	43.10	43.20	0	26,286	0.00%
2018/09/28	73	43.26	72	43.44	43.50	1	26,732	0.00%
2018/09/27	32	42.79	23	43.15	42.20	9	26,709	0.03%
2018/09/26	23	44.04	31	44.03	43.80	-8	27,040	-0.03%
2018/09/25	101	45.10	122	44.79	44.15	-21	26,956	-0.08%	大買/大賣/
2018/09/21	205	43.29	168	43.08	43.85	37	26,206	0.14%	大買/大賣/
2018/09/20	44	41.36	28	41.40	40.75	16	25,600	0.06%
2018/09/19	8	41.00	16	42.25	40.20	-8	25,686	-0.03%
2018/09/18	23	41.26	21	41.12	40.95	2	25,896	0.01%
2018/09/17	64	42.10	45	41.75	42.40	19	26,186	0.07%
2018/09/14	56	39.71	57	39.74	41.45	-1	25,773	0.00%
2018/09/13	10	39.75	1	38.80	37.70	9	25,506	0.04%
2018/09/12	8	38.64	23	38.46	38.65	-15	25,568	-0.06%
2018/09/11	19	39.56	18	39.51	39.60	1	25,723	0.00%
2018/09/10	61	38.75	48	39.47	37.45	13	25,491	0.05%
2018/09/07	13	43.88	9	44.04	41.50	4	25,119	0.02%
2018/09/06	11	44.67	14	44.87	44.00	-3	25,060	-0.01%
2018/09/05	19	44.26	26	44.31	44.55	-7	25,627	-0.03%
2018/09/04	8	43.82	5	43.95	43.85	3	27,102	0.01%
2018/09/03	23	43.86	13.1	43.45	43.55	9.9	27,874	0.04%
2018/08/31	5.1	46.81	0	0.00	47.25	5.1	28,015	0.02%
2018/08/30	23	48.35	40	48.87	47.50	-17	28,162	-0.06%
2018/08/29	21	47.57	1	46.95	47.60	20	28,205	0.07%
2018/08/28	3	47.40	42	48.25	47.10	-39	28,746	-0.14%
2018/08/27	53	45.04	3	45.83	47.20	50	28,901	0.17%
2018/08/24	13	44.97	22	44.79	42.95	-9	29,383	-0.03%
2018/08/23	2	47.03	0	0.00	46.40	2	30,829	0.01%
2018/08/21	30	47.33	0	0.00	47.00	30	33,184	0.09%
2018/08/20	9	47.47	2	47.93	47.00	7	34,269	0.02%
2018/08/17	26	51.89	4	51.85	51.80	22	34,573	0.06%
2018/08/16	63	50.51	42	50.68	51.20	21	34,777	0.06%
2018/08/15	9	51.72	7	51.39	50.20	2	35,119	0.01%
2018/08/14	41	53.39	16	52.78	53.50	25	35,718	0.07%
2018/08/13	15	56.45	467.1	54.15	53.60	-452.1	35,970	-1.26%	大賣/鉅額交易
2018/08/10	13	59.78	12	60.01	58.80	1	36,641	0.00%
2018/08/09	15	58.63	17	59.09	59.60	-2	38,103	-0.01%
2018/08/08	46	59.03	47	59.34	58.60	-1	39,838	0.00%
2018/08/07	8	59.39	8	59.94	59.50	0	40,602	0.00%
2018/08/06	10	57.53	12	57.83	58.30	-2	41,808	0.00%
2018/08/03	31	56.61	31	56.71	57.80	0	42,958	0.00%
2018/08/02	37	58.25	14	59.06	56.50	23	43,259	0.05%
2018/08/01	22	61.61	20	61.08	61.80	2	43,841	0.00%
2018/07/31	6	62.03	6	61.43	63.00	0	45,167	0.00%
2018/07/30	7	62.74	0	0.00	61.80	7	45,338	0.02%
2018/07/27	1	63.30	12.2	63.77	64.60	-11.2	45,469	-0.02%
2018/07/26	11	64.58	1	64.30	63.30	10	45,878	0.02%
2018/07/25	4	63.48	4	63.75	63.00	0	46,171	0.00%
2018/07/24	26	62.65	28	62.84	62.90	-2	46,194	0.00%
2018/07/23	17	60.14	13	61.62	62.80	4	46,073	0.01%
2018/07/20	29	64.54	26.1	65.16	62.40	2.9	46,066	0.01%
2018/07/19	7	63.41	6	63.73	64.00	1	45,727	0.00%
2018/07/18	1	60.60	0	0.00	61.50	1	46,120	0.00%
2018/07/17	11	63.27	15	63.57	62.60	-4	46,538	-0.01%
2018/07/16	6	63.80	16.2	63.88	64.30	-10.2	47,402	-0.02%
2018/07/13	25	64.12	28	63.94	62.30	-3	48,285	-0.01%
2018/07/12	3	62.30	9	62.60	62.10	-6	47,998	-0.01%
2018/07/11	21	61.81	26	61.45	62.00	-5	47,915	-0.01%
2018/07/10	36	60.98	40	61.14	62.40	-4	47,730	-0.01%
2018/07/09	21	58.50	21	58.62	57.80	0	47,682	0.00%
2018/07/06	39	56.31	35	56.68	58.70	4	47,345	0.01%
2018/07/05	24	54.17	41	54.32	53.90	-17	46,923	-0.04%
2018/07/04	24	54.30	16	54.58	53.00	8	46,768	0.02%
2018/07/03	1	59.80	0.4	58.10	58.10	0.6	46,387	0.00%
2018/07/02	10	60.52	0	0.00	59.10	10	46,387	0.02%
2018/06/29	12	60.89	11	61.40	62.30	1	46,271	0.00%
2018/06/28	23	62.37	23	61.89	60.80	0	46,268	0.00%
2018/06/27	9	60.47	6	60.93	61.60	3	45,965	0.01%
2018/06/26	75	60.13	64	60.30	60.70	11	45,735	0.02%
2018/06/25	7	58.80	13	59.13	57.60	-6	45,247	-0.01%
2018/06/22	79	60.32	72	60.26	59.70	7	45,234	0.02%
2018/06/21	3	62.00	1	62.30	62.50	2	45,060	0.00%
2018/06/20	7	61.84	4	62.68	60.60	3	44,997	0.01%
2018/06/19	3	64.87	1	64.80	64.50	2	44,847	0.00%
2018/06/15	23	67.30	20	67.90	66.60	3	44,751	0.01%
2018/06/14	14	67.36	5	67.34	68.10	9	44,648	0.02%
2018/06/13	18	68.69	5	67.12	67.00	13	44,859	0.03%
2018/06/12	56	72.72	41	72.78	70.00	15	44,681	0.03%
2018/06/11	19	67.68	25	67.69	69.70	-6	43,257	-0.01%
2018/06/08	1	63.40	6	63.07	63.40	-5	42,538	-0.01%
2018/06/07	2	66.10	13	65.58	65.00	-11	42,363	-0.03%
2018/06/06	10	66.30	29	65.30	66.00	-19	42,989	-0.04%
2018/06/05	59	64.61	109	64.71	63.70	-50	43,474	-0.12%	大賣/
2018/06/04	30	67.02	12	66.68	67.30	18	42,688	0.04%
2018/06/01	34	70.08	203	69.11	67.10	-169	42,378	-0.40%	大賣/鉅額交易
2018/05/31	110	71.27	61	71.12	69.90	49	41,822	0.12%	大買/
2018/05/30	72	66.81	123	66.93	67.80	-51	40,393	-0.13%	大賣/
2018/05/29	35	67.61	45	67.62	66.40	-10	39,562	-0.03%
2018/05/28	147	63.31	88	64.31	64.80	59	37,968	0.16%	大買/
2018/05/25	29	60.41	8	61.11	60.50	21	36,847	0.06%
2018/05/24	1	58.50	2	59.30	59.30	-1	36,381	0.00%
2018/05/23	45	60.20	37	59.05	58.90	8	36,141	0.02%
2018/05/22	10	60.98	100	59.98	58.50	-90	35,613	-0.25%
2018/05/21	20	62.97	11	62.99	62.60	9	34,997	0.03%
2018/05/18	25	61.96	69	62.46	63.20	-44	34,507	-0.13%
2018/05/17	130	63.59	154	63.99	61.20	-24	33,760	-0.07%	大買/大賣/
2018/05/16	34	61.42	51	61.71	62.00	-17	32,460	-0.05%
2018/05/15	39	57.45	63	57.97	57.30	-24	31,009	-0.08%
2018/05/14	95	56.05	123	56.52	58.10	-28	30,392	-0.09%	大賣/
2018/05/11	29	55.03	21	55.14	52.90	8	29,133	0.03%
2018/05/10	40	51.90	61	51.92	53.50	-21	27,993	-0.08%
2018/05/09	120	53.09	77	53.05	52.50	43	27,547	0.16%	大買/
2018/05/08	97	53.13	109	53.39	53.80	-12	26,881	-0.04%	大賣/
2018/05/07	53	48.29	49	48.56	50.00	4	25,652	0.02%
2018/05/04	28	48.18	31	48.24	47.25	-3	25,600	-0.01%
2018/05/03	20	49.33	19	49.24	48.75	1	25,913	0.00%
2018/05/02	33	48.15	46	48.29	48.90	-13	25,992	-0.05%
2018/04/30	2	47.33	5	47.12	46.80	-3	26,032	-0.01%
2018/04/27	0	0.00	2	46.85	46.50	-2	27,327	-0.01%
2018/04/26	26	48.06	18	47.43	45.90	8	28,276	0.03%
2018/04/25	41	46.71	51	46.17	47.60	-10	28,445	-0.04%
2018/04/24	32	49.94	7	48.88	46.25	25	29,126	0.09%
2018/04/23	7	50.79	13	49.50	48.80	-6	28,557	-0.02%
2018/04/20	26	49.26	26	49.63	48.70	0	28,578	0.00%
2018/04/19	6	47.09	23	48.17	49.10	-17	27,712	-0.06%
2018/04/18	0	0.00	10	44.65	44.65	-10	26,756	-0.04%
2018/04/17	1	44.05	0	0.00	44.05	1	26,930	0.00%
2018/04/16	1	45.75	13	46.05	45.50	-12	27,170	-0.04%
2018/04/13	37	46.46	20	46.33	45.65	17	27,575	0.06%
2018/04/12	1	44.50	0	0.00	44.90	1	27,359	0.00%
2018/04/11	10	45.77	10	46.03	45.05	0	28,225	0.00%
2018/04/09	10	44.37	10	44.25	43.80	0	29,531	0.00%
2018/04/03	9	43.73	4	43.84	44.25	5	29,498	0.02%
2018/04/02	1	43.40	98	43.61	43.05	-97	29,804	-0.33%
2018/03/31	2	44.05	0	0.00	44.00	2	29,953	0.01%
2018/03/29	9	46.51	7	46.85	45.50	2	30,876	0.01%
2018/03/28	1	45.90	1	46.20	45.80	0	30,715	0.00%
2018/03/27	1	47.15	7	46.96	47.15	-6	30,879	-0.02%
2018/03/26	5	45.45	5	45.80	45.75	0	31,408	0.00%
2018/03/23	16	44.92	1	45.00	45.00	15	31,596	0.05%
2018/03/22	29	48.25	30	47.72	47.05	-1	31,550	0.00%
2018/03/21	2	47.45	155	47.21	47.00	-153	31,458	-0.49%	大賣/鉅額交易
2018/03/20	5	47.08	2	46.85	47.25	3	31,677	0.01%
2018/03/19	16	48.42	10	48.49	47.65	6	31,851	0.02%
2018/03/16	2	48.55	1	48.30	47.20	1	31,592	0.00%
2018/03/15	0	0.00	1	46.65	47.00	-1	31,638	0.00%
2018/03/14	1	47.05	5	47.94	46.90	-4	31,960	-0.01%
2018/03/13	14	48.25	19.2	48.04	48.55	-5.2	32,804	-0.02%
2018/03/12	67	47.94	64	47.95	47.75	3	33,151	0.01%
2018/03/09	2	45.33	18	46.76	47.50	-16	33,111	-0.05%
2018/03/08	0	0.00	1	43.10	43.20	-1	33,139	0.00%
2018/03/07	35	42.27	35	42.43	42.70	0	33,542	0.00%
2018/03/06	3	42.62	0	0.00	42.40	3	33,993	0.01%
2018/03/05	5	41.84	3	41.80	41.40	2	34,392	0.01%
2018/03/01	0	0.00	3	44.90	45.00	-3	35,135	-0.01%
2018/02/27	26	45.54	31	45.74	45.30	-5	35,753	-0.01%
2018/02/26	0	0.00	1	45.75	45.50	-1	36,140	0.00%
2018/02/23	0	0.00	5	44.65	44.50	-5	36,662	-0.01%
2018/02/22	3	44.50	0	0.00	44.15	3	38,036	0.01%
2018/02/21	17	44.72	1	44.60	45.00	16	39,623	0.04%
2018/02/12	5	43.55	5	43.75	43.00	0	39,949	0.00%
2018/02/09	1	42.75	21	40.37	42.90	-20	40,294	-0.05%
2018/02/08	2	43.98	1	43.20	43.50	1	40,591	0.00%
2018/02/07	17	45.12	14	45.84	45.10	3	40,855	0.01%
2018/02/06	13	43.55	2	43.30	42.50	11	41,706	0.03%
2018/02/05	6	45.79	23	44.94	47.20	-17	43,336	-0.04%
2018/02/02	4	47.09	1	47.10	47.20	3	44,680	0.01%
2018/02/01	7	48.56	1	49.25	48.00	6	46,364	0.01%
2018/01/31	7	46.89	105	46.72	48.00	-98	47,867	-0.20%	大賣/
2018/01/30	2	48.75	50	48.70	48.60	-48	48,603	-0.10%
2018/01/29	15	49.68	7	49.86	49.85	8	48,644	0.02%
2018/01/26	54	50.19	59	50.00	49.00	-5	48,988	-0.01%
2018/01/25	19	50.69	28	50.71	49.50	-9	48,892	-0.02%
2018/01/24	49	52.56	40	52.51	52.30	9	48,813	0.02%
2018/01/23	59	53.80	34	53.51	52.40	25	49,067	0.05%
2018/01/22	172	51.74	67	51.40	53.60	105	48,434	0.22%	大買/鉅額交易
2018/01/19	45	48.52	10	48.36	48.75	35	49,111	0.07%
2018/01/18	32	48.18	78	48.25	47.90	-46	49,222	-0.09%
2018/01/17	0	0.00	10	47.23	46.90	-10	49,485	-0.02%
2018/01/16	91	47.87	88	47.63	47.05	3	50,360	0.01%
2018/01/15	25	46.61	11	46.61	47.00	14	51,050	0.03%
2018/01/12	4	46.71	7	46.86	45.90	-3	51,888	-0.01%
2018/01/11	7	46.07	1	45.85	46.20	6	52,157	0.01%
2018/01/10	21	46.43	22	46.26	45.85	-1	52,303	0.00%
2018/01/09	78	46.85	72	46.64	47.25	6	52,530	0.01%
2018/01/08	7	46.33	1	46.30	45.05	6	52,941	0.01%
2018/01/05	43	47.93	56	48.00	47.15	-13	53,817	-0.02%
2018/01/04	17	44.59	51	45.03	46.50	-34	54,411	-0.06%
2018/01/03	260	44.47	66	44.42	43.95	194	53,809	0.36%	大買/鉅額交易
2018/01/02	8	42.53	7	42.59	42.35	1	53,322	0.00%