合晶 (6182)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	38.85	0	38.95	38.95	1	3,017	0.03%
2024/04/19	0	0.00	6	39.20	38.85	-6	3,009	-0.20%
2024/04/17	2	39.83	3	39.33	39.75	-1	2,966	-0.03%
2024/04/16	2	39.20	0	0.00	38.90	2	2,945	0.07%
2024/04/12	0	39.80	0	0.00	39.45	0	2,947	0.00%
2024/04/11	0	0.00	1	39.75	39.55	-1	2,967	-0.03%
2024/04/10	2	40.35	11	40.21	39.95	-9	3,008	-0.30%
2024/04/09	2	40.05	15	40.00	39.90	-13	3,025	-0.43%
2024/04/08	0	0.00	2	40.00	40.00	-2	3,039	-0.07%
2024/04/01	3	39.58	0	0.00	39.90	3	3,203	0.09%
2024/03/29	2	38.85	1	38.85	39.00	1	3,209	0.03%
2024/03/28	0	0.00	1	38.85	38.80	-1	3,278	-0.03%
2024/03/27	4	39.13	0	0.00	39.00	4	3,324	0.12%
2024/03/26	5	38.85	0	0.00	38.75	5	3,388	0.15%
2024/03/25	5	39.45	0	0.00	39.10	5	3,432	0.15%
2024/03/22	7	39.76	2	39.70	39.70	5	3,537	0.14%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	5	40.48	40.15	-5	3,999	-0.13%
2024/03/18	18	38.86	4	38.85	38.80	14	4,353	0.32%
2024/03/15	10	39.85	1	40.00	39.70	9	4,579	0.20%
2024/03/14	0	0.00	1	40.20	40.20	-1	4,547	-0.02%
2024/03/13	0	0.00	1	41.00	40.70	-1	4,537	-0.02%
2024/03/12	2	41.28	84	41.30	41.20	-82	4,493	-1.82%
2024/03/11	9	41.95	7	41.84	41.60	2	4,453	0.04%
2024/03/08	87	42.54	18	42.19	42.35	69	4,322	1.60%
2024/03/07	15	40.18	0	0.00	39.95	15	3,985	0.38%
2024/03/06	1	40.00	3	40.00	39.85	-2	3,958	-0.05%
2024/03/05	1	40.45	1	40.65	40.10	0	3,980	0.00%
2024/03/04	0	0.00	2	40.15	40.10	-2	3,992	-0.05%
2024/03/01	0	0.00	1	39.90	39.90	-1	4,022	-0.02%
2024/02/29	2	39.80	1	39.80	39.80	1	4,017	0.02%
2024/02/27	8	40.04	2	39.93	39.90	6	4,006	0.15%
2024/02/26	6	40.52	5	40.97	40.40	1	3,992	0.03%
2024/02/23	0	0.00	4	41.50	41.00	-4	3,963	-0.10%
2024/02/22	3	41.30	0	0.00	41.20	3	3,963	0.08%
2024/02/21	1	41.15	1	41.35	41.20	0	3,965	0.00%
2024/02/20	1	41.55	1	41.45	41.30	0	3,960	0.00%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	1	41.05	2	41.05	41.40	-1	3,966	-0.03%
2024/02/15	0	0.00	1	41.05	41.20	-1	3,965	-0.03%
2024/02/05	2	40.60	0	0.00	40.70	2	3,961	0.05%
2024/02/01	3	40.60	0	0.00	41.00	3	4,014	0.07%
2024/01/31	1	41.40	12	41.15	41.25	-11	4,029	-0.27%
2024/01/30	3	40.67	0	0.00	40.55	3	4,055	0.07%
2024/01/26	0	0.00	2	41.40	41.35	-2	4,131	-0.05%
2024/01/23	1	42.30	1	42.35	42.30	0	4,234	0.00%
2024/01/22	0	0.00	10	42.55	42.55	-10	4,248	-0.24%
2024/01/19	2	42.00	0	0.00	42.15	2	4,291	0.05%
2024/01/17	2	42.20	0	0.00	42.20	2	4,333	0.05%
2024/01/16	0	0.00	1	43.20	43.35	-1	4,309	-0.02%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2024/01/09	2	43.05	0	0.00	43.05	2	4,338	0.05%
2024/01/08	2	43.50	0	0.00	43.55	2	4,326	0.05%
2024/01/04	1	43.50	0	0.00	43.25	1	4,341	0.02%
2024/01/02	1	43.05	1	43.05	43.05	0	4,297	0.00%
2023/12/29	4	43.35	2	43.38	43.30	2	4,298	0.05%
2023/12/28	4	43.75	3	44.15	43.55	1	4,277	0.02%
2023/12/27	7	44.16	1	43.85	43.95	6	4,250	0.14%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	9	44.03	0	0.00	43.75	9	4,130	0.22%
2023/12/22	2	44.10	0	0.00	44.10	2	4,096	0.05%
2023/12/20	12	44.80	0	0.00	44.65	12	3,989	0.30%
2023/12/19	1	44.85	0	0.00	45.00	1	3,943	0.03%
2023/12/18	3	46.95	4	47.79	46.05	-1	3,839	-0.03%
2023/12/15	5	48.60	15	48.36	48.05	-10	3,768	-0.27%
2023/12/14	3	46.87	2	46.43	47.40	1	3,495	0.03%
2023/12/13	12	47.46	7	48.00	46.45	5	3,474	0.14%
2023/12/12	10	46.93	10	47.00	47.60	0	3,179	0.00%
2023/12/11	2	44.30	8	44.45	44.20	-6	2,933	-0.20%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/06	0	0.00	5	44.55	44.35	-5	3,137	-0.16%
2023/12/01	0	0.00	2	45.20	45.10	-2	3,339	-0.06%
2023/11/30	0	0.00	19	45.42	45.00	-19	3,365	-0.56%
2023/11/29	5	45.05	4	45.05	45.20	1	3,346	0.03%
2023/11/28	6	44.31	0	0.00	44.85	6	3,332	0.18%
2023/11/27	0	0.00	3	44.25	43.85	-3	3,299	-0.09%
2023/11/21	0	0.00	1	44.25	43.60	-1	3,334	-0.03%
2023/11/20	1	43.85	0	0.00	44.05	1	3,340	0.03%
2023/11/16	1	43.55	0	0.00	43.80	1	3,373	0.03%
2023/11/15	2	43.10	0	0.00	43.00	2	3,371	0.06%
2023/11/10	1	42.40	5	42.35	42.90	-4	3,449	-0.12%
2023/11/09	5	42.51	0	0.00	42.40	5	3,456	0.14%
2023/11/08	7	43.34	1	43.40	43.15	6	3,457	0.17%
2023/11/07	4	43.00	0	0.00	43.00	4	3,444	0.12%
2023/11/06	13	43.66	1	43.70	43.50	12	3,448	0.35%
2023/11/02	0	0.00	7	45.02	45.15	-7	3,480	-0.20%
2023/11/01	9	43.86	1	44.70	44.60	8	3,501	0.23%
2023/10/31	3	43.77	0	0.00	43.60	3	3,473	0.09%
2023/10/30	6	45.16	0	0.00	45.10	6	3,470	0.17%
2023/10/27	2	46.40	0	0.00	45.80	2	3,464	0.06%
2023/10/24	0	0.00	2	46.45	46.70	-2	3,475	-0.06%
2023/10/23	0	0.00	1	46.30	46.00	-1	3,507	-0.03%
2023/10/19	2	45.95	3	46.20	45.90	-1	3,586	-0.03%
2023/10/17	0	0.00	1	46.00	46.05	-1	3,611	-0.03%
2023/10/16	0	0.00	1	46.30	46.35	-1	3,738	-0.03%
2023/10/11	1	45.40	0	0.00	45.05	1	4,050	0.02%
2023/10/05	0	0.00	6	45.61	46.00	-6	4,280	-0.14%
2023/10/04	1	44.65	0	0.00	44.95	1	4,411	0.02%
2023/10/03	1	45.05	0	0.00	45.00	1	4,457	0.02%
2023/09/28	2	44.20	0	0.00	44.00	2	4,614	0.04%
2023/09/27	3	44.17	0	0.00	44.00	3	4,641	0.06%
2023/09/26	0	44.85	2	44.80	44.65	-2	4,648	-0.04%
2023/09/25	4	44.94	2	45.00	44.95	2	4,702	0.04%
2023/09/22	3	44.07	3	45.00	45.20	0	4,714	0.00%
2023/09/21	0	0.00	1	45.10	44.85	-1	4,742	-0.02%
2023/09/20	1	45.00	2	45.20	44.90	-1	4,817	-0.02%
2023/09/19	1	46.10	10	45.94	45.70	-9	4,900	-0.18%
2023/09/18	3	46.65	8	47.03	46.70	-5	4,853	-0.10%
2023/09/15	0	0.00	2	46.70	46.50	-2	4,802	-0.04%
2023/09/14	0	0.00	1	46.10	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	6	45.88	45.90	-6	4,749	-0.13%
2023/09/12	7	45.59	12	45.86	45.65	-5	4,776	-0.10%
2023/09/11	1	45.00	0	0.00	44.40	1	4,792	0.02%
2023/09/08	4	44.70	24	45.03	44.85	-20	5,009	-0.40%
2023/09/07	5	44.87	7	44.91	44.85	-2	4,970	-0.04%
2023/09/06	4	44.20	2	44.25	44.30	2	4,892	0.04%
2023/09/05	3	43.60	2	43.40	43.55	1	4,848	0.02%
2023/09/04	0	0.00	26	43.19	43.20	-26	4,859	-0.54%
2023/09/01	1	43.05	9	42.98	43.10	-8	4,864	-0.16%
2023/08/31	1	42.60	0	0.00	42.60	1	4,871	0.02%
2023/08/30	2	42.55	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	10	42.50	42.50	-10	4,909	-0.20%
2023/08/23	1	41.95	2	42.20	42.00	-1	4,928	-0.02%
2023/08/22	0	0.00	3	41.10	41.65	-3	4,921	-0.06%
2023/08/21	1	41.60	0	0.00	41.10	1	4,900	0.02%
2023/08/18	2	40.93	8	41.42	41.25	-6	4,893	-0.12%
2023/08/17	0	0.00	6	40.48	40.80	-6	4,877	-0.12%
2023/08/16	2	39.13	0	0.00	39.90	2	4,857	0.04%
2023/08/15	0	0.00	4	39.40	39.25	-4	4,833	-0.08%
2023/08/14	3	38.98	1	38.90	39.25	2	4,827	0.04%
2023/08/11	3	40.10	0	0.00	39.95	3	4,795	0.06%
2023/08/10	7	40.13	0	0.00	40.00	7	4,773	0.15%
2023/08/09	21	40.86	0	0.00	40.45	21	4,724	0.44%
2023/08/08	5	41.66	0	0.00	41.50	5	4,637	0.11%
2023/08/07	4	42.40	0	0.00	42.30	4	4,601	0.09%
2023/08/04	1	42.20	4	42.60	42.70	-3	4,583	-0.07%
2023/08/02	4.1	42.46	0	0.00	42.45	4.1	4,603	0.09%
2023/08/01	1	42.60	0	0.00	43.05	1	4,540	0.02%
2023/07/31	20	42.93	14	42.76	42.50	6	4,534	0.13%
2023/07/28	7	43.44	1	43.70	43.50	6	4,463	0.13%
2023/07/27	6.3	43.42	30.2	43.35	43.60	-23.9	4,464	-0.54%
2023/07/26	10	43.01	0	0.00	42.75	10	4,454	0.22%
2023/07/25	8	43.43	20	43.23	43.55	-12	4,430	-0.27%
2023/07/24	32.1	43.22	0	0.00	43.05	32.1	4,423	0.73%
2023/07/21	6	44.62	2	44.80	44.40	4	4,421	0.09%
2023/07/20	1	45.80	7	45.74	45.60	-6	4,426	-0.14%
2023/07/19	15.2	46.49	7	46.20	45.60	8.2	4,456	0.18%
2023/07/18	7	48.51	9	48.63	48.60	-2	4,399	-0.05%
2023/07/17	4	48.69	5	48.77	48.90	-1	4,293	-0.02%
2023/07/14	5	47.57	14	48.10	48.45	-9	4,239	-0.21%
2023/07/13	21	47.93	21.2	47.57	47.35	-0.2	4,166	0.00%
2023/07/12	6	48.35	11	48.46	48.10	-5	4,123	-0.12%
2023/07/11	16.5	47.76	13	47.69	47.80	3.5	4,014	0.09%
2023/07/10	10	47.33	22	47.50	47.30	-12	3,981	-0.30%
2023/07/07	15	46.60	14	46.53	46.70	1	3,963	0.03%
2023/07/06	10	47.74	29	47.81	47.75	-19	3,922	-0.48%
2023/07/05	0	0.00	4	47.15	47.35	-4	3,870	-0.10%
2023/07/04	5	46.85	4	46.89	46.75	1	3,838	0.03%
2023/07/03	3	47.40	7	47.46	47.30	-4	3,841	-0.10%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	9	47.02	4	46.80	46.95	5	3,842	0.13%
2023/06/28	5	47.10	8	47.18	47.20	-3	3,834	-0.08%
2023/06/27	18	46.73	17	47.01	46.60	1	3,836	0.03%
2023/06/26	6	45.59	2	45.95	46.15	4	3,751	0.11%
2023/06/21	12	45.99	6	46.17	46.15	6	3,831	0.16%
2023/06/20	11	45.95	0	0.00	45.95	11	3,980	0.28%
2023/06/19	3	46.28	1	46.35	46.25	2	4,117	0.05%
2023/06/16	3	46.07	19	45.97	46.65	-16	4,269	-0.37%
2023/06/15	22.5	46.14	4	46.30	46.40	18.5	4,270	0.43%
2023/06/14	7	46.22	5	46.11	46.30	2	4,244	0.05%
2023/06/12	0	0.00	2	43.83	43.85	-2	4,195	-0.05%
2023/06/09	0	0.00	3	43.95	43.90	-3	4,224	-0.07%
2023/06/08	10	44.26	0	0.00	44.05	10	4,254	0.24%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	4	45.01	4	44.93	45.20	0	4,371	0.00%
2023/06/05	7	45.40	3	45.48	45.40	4	4,430	0.09%
2023/06/02	1	45.25	3	45.10	44.75	-2	4,433	-0.05%
2023/06/01	3	44.60	2	44.75	44.65	1	4,454	0.02%
2023/05/31	7	44.93	0	0.00	44.95	7	4,466	0.16%
2023/05/30	5	44.55	1	45.10	44.95	4	4,461	0.09%
2023/05/29	1	44.80	3	44.78	44.80	-2	4,461	-0.04%
2023/05/24	2	43.95	0	0.00	44.00	2	4,492	0.04%
2023/05/22	0	0.00	26	43.40	43.70	-26	4,504	-0.58%
2023/05/19	0.1	43.45	0	0.00	43.20	0.1	4,523	0.00%
2023/05/17	0	0.00	45	43.09	43.00	-45	4,643	-0.97%
2023/05/16	0	0.00	5	42.84	42.80	-5	4,638	-0.11%
2023/05/15	0	0.00	2	42.20	42.25	-2	4,660	-0.04%
2023/05/12	2	42.45	7	42.29	42.40	-5	4,730	-0.11%
2023/05/11	6	42.13	35	42.20	42.05	-29	4,834	-0.60%
2023/05/10	2	42.58	0	0.00	42.60	2	4,903	0.04%
2023/05/09	7	42.94	0	0.00	42.60	7	4,975	0.14%
2023/05/08	5	43.90	1	44.10	43.80	4	4,988	0.08%
2023/05/03	0	0.00	2	43.60	44.10	-2	5,198	-0.04%
2023/05/02	0	0.00	4	43.73	44.00	-4	5,268	-0.08%
2023/04/28	1	43.20	0	0.00	43.20	1	5,378	0.02%
2023/04/27	36	43.18	4	43.10	43.20	32	5,360	0.60%
2023/04/26	13	42.30	0	0.00	42.50	13	5,334	0.24%
2023/04/25	3	43.22	13	42.74	42.55	-10	5,320	-0.19%
2023/04/24	2.1	43.78	2	43.65	43.55	0.1	5,314	0.00%
2023/04/21	5	44.62	12	44.47	44.10	-7	5,301	-0.13%
2023/04/20	18	45.39	7	45.49	45.15	11	5,273	0.21%
2023/04/19	11	45.47	0	45.75	45.25	11	5,337	0.21%
2023/04/18	1	46.40	1	46.30	46.15	0	5,261	0.00%
2023/04/17	1	46.15	2	46.25	46.15	-1	5,238	-0.02%
2023/04/14	5	46.63	0	0.00	46.70	5	5,182	0.10%
2023/04/13	26	47.37	2	47.15	46.85	24	5,147	0.47%
2023/04/12	9	47.92	4	48.35	48.35	5	5,035	0.10%
2023/04/11	1	48.40	2	48.65	48.30	-1	4,993	-0.02%
2023/04/10	26	48.58	12	48.55	48.65	14	4,980	0.28%
2023/04/07	6	47.89	2	48.18	47.90	4	4,918	0.08%
2023/04/06	10	47.71	12	47.80	47.60	-2	4,906	-0.04%
2023/03/31	10	48.74	10	49.00	48.50	0	4,867	0.00%
2023/03/30	4	48.63	5	48.70	48.65	-1	4,837	-0.02%
2023/03/29	7	47.83	5.2	48.01	48.00	1.8	4,819	0.04%
2023/03/28	18.1	48.75	13	48.43	48.10	5.1	4,807	0.11%
2023/03/27	9	48.56	27	48.70	48.90	-18	4,706	-0.38%
2023/03/24	4	49.30	1	49.35	49.35	3	4,633	0.06%
2023/03/23	9	48.73	6	49.15	49.55	3	4,531	0.07%
2023/03/22	12	48.23	21.1	48.46	48.90	-9.1	4,355	-0.21%
2023/03/21	17	47.96	28	48.09	47.70	-11	4,191	-0.26%
2023/03/20	0	0.00	4	47.14	47.20	-4	4,007	-0.10%
2023/03/17	3	46.67	1	46.45	46.20	2	3,945	0.05%
2023/03/16	1	46.85	7	46.49	46.45	-6	3,860	-0.16%
2023/03/15	10	46.25	5	45.88	45.95	5	3,782	0.13%
2023/03/14	1	44.90	1	45.15	44.90	0	3,738	0.00%
2023/03/13	6	44.46	2	44.60	44.75	4	3,733	0.11%
2023/03/10	5	45.77	7	46.42	45.40	-2	3,731	-0.05%
2023/03/09	2	46.50	1	46.55	46.20	1	3,782	0.03%
2023/03/08	1	46.40	10	46.82	46.90	-9	3,772	-0.24%
2023/03/07	0	0.00	3	46.23	46.10	-3	3,742	-0.08%
2023/03/06	1	46.00	7	45.97	46.05	-6	3,738	-0.16%
2023/03/03	0	44.90	0	0.00	45.00	0	3,738	0.00%
2023/03/01	1	44.30	0	0.00	45.10	1	3,897	0.03%
2023/02/24	4	45.04	0	0.00	44.90	4	3,889	0.10%
2023/02/23	31	45.35	1	45.35	45.35	30	3,899	0.77%
2023/02/22	5	45.05	14	44.90	45.15	-9	3,948	-0.23%
2023/02/21	5	45.98	0	0.00	45.85	5	3,949	0.13%
2023/02/17	1	46.10	1	46.10	46.25	0	4,126	0.00%
2023/02/16	1	46.45	1	46.20	46.45	0	4,165	0.00%
2023/02/15	13	45.07	0	0.00	45.05	13	4,284	0.30%
2023/02/14	1	45.30	7.5	45.23	45.05	-6.5	4,354	-0.15%
2023/02/13	0	0.00	2	45.18	45.15	-2	4,433	-0.05%
2023/02/10	3	46.25	1	46.80	45.70	2	4,528	0.04%
2023/02/09	2.1	46.51	1	46.95	46.65	1.1	4,594	0.02%
2023/02/08	18	46.46	2	46.68	46.15	16	4,578	0.35%
2023/02/07	1	45.70	8	45.80	46.20	-7	4,562	-0.15%
2023/02/06	3	44.92	1	44.70	44.70	2	4,616	0.04%
2023/02/03	43	45.88	4	45.76	45.55	39	4,610	0.85%
2023/02/02	5	46.30	7	46.16	46.10	-2	4,610	-0.04%
2023/02/01	1	45.25	18	45.38	45.50	-17	4,585	-0.37%
2023/01/31	5	44.71	9	44.78	44.85	-4	4,618	-0.09%
2023/01/30	3	43.92	14	42.96	44.50	-11	4,570	-0.24%
2023/01/17	0	0.00	5	42.20	42.10	-5	4,472	-0.11%
2023/01/16	1	42.05	0	0.00	42.20	1	4,562	0.02%
2023/01/13	16	42.25	0	0.00	41.80	16	4,593	0.35%
2023/01/12	5	42.65	3	42.70	42.55	2	4,600	0.04%
2023/01/11	7	43.44	1	43.45	43.40	6	4,613	0.13%
2023/01/10	4	43.48	1	43.60	43.90	3	4,666	0.06%
2023/01/09	3	43.72	29	43.48	44.25	-26	4,683	-0.56%
2023/01/06	4	42.50	4	42.35	42.50	0	4,652	0.00%
2023/01/04	8	41.53	3	41.67	41.75	5	4,822	0.10%
2023/01/03	0	0.00	1	40.90	41.45	-1	4,896	-0.02%
2022/12/30	0	0.00	2	41.28	40.80	-2	4,942	-0.04%
2022/12/29	1	40.30	5	40.48	41.00	-4	5,014	-0.08%
2022/12/28	16	41.04	4	40.75	40.75	12	5,203	0.23%
2022/12/27	1	42.35	1	42.40	42.15	0	5,257	0.00%
2022/12/26	1	41.85	5	41.92	41.80	-4	5,361	-0.07%
2022/12/21	1	42.35	0	0.00	41.65	1	5,752	0.02%
2022/12/20	14.1	42.35	0	0.00	41.85	14.1	6,069	0.23%
2022/12/19	1	43.25	1	43.50	43.40	0	6,280	0.00%
2022/12/16	15	43.81	6	43.93	43.65	9	6,368	0.14%
2022/12/15	0.2	44.73	1	44.90	44.60	-0.8	6,395	-0.01%
2022/12/14	10	44.70	8	44.57	44.80	2	6,467	0.03%
2022/12/13	0	0.00	10	44.00	43.85	-10	6,483	-0.15%
2022/12/12	11	43.87	0	0.00	43.75	11	6,505	0.17%
2022/12/09	3	44.65	0	0.00	44.25	3	6,550	0.05%
2022/12/08	7	44.91	1	44.70	44.85	6	6,563	0.09%
2022/12/07	3	44.93	3	44.73	44.75	0	6,595	0.00%
2022/12/06	11	46.78	0	0.00	46.00	11	6,609	0.17%
2022/12/05	1	47.65	4	47.75	47.70	-3	6,613	-0.05%
2022/12/02	5	47.51	14	47.62	47.60	-9	6,622	-0.14%
2022/12/01	23	47.67	20	47.56	47.70	3	6,644	0.05%
2022/11/30	10	45.85	5	45.95	45.95	5	6,594	0.08%
2022/11/29	3	44.92	1	45.20	45.20	2	6,728	0.03%
2022/11/28	3	45.80	1	45.85	45.55	2	6,740	0.03%
2022/11/25	3	46.15	4	46.39	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	3	46.38	46.50	-3	6,820	-0.04%
2022/11/23	9	45.95	5	45.54	45.20	4	6,795	0.06%
2022/11/22	0	0.00	1	45.65	45.65	-1	6,842	-0.01%
2022/11/21	1	46.30	5.5	46.12	45.85	-4.5	7,128	-0.06%
2022/11/18	3	45.77	4	45.68	45.65	-1	7,432	-0.01%
2022/11/17	6	45.78	9	46.04	46.20	-3	7,423	-0.04%
2022/11/16	4	45.34	0	0.00	46.10	4	7,464	0.05%
2022/11/15	8	45.63	12	45.85	46.00	-4	7,430	-0.05%
2022/11/14	1	44.65	1	45.50	45.00	0	7,468	0.00%
2022/11/11	12	45.18	32	45.16	44.75	-20	7,530	-0.27%
2022/11/10	6	43.53	14	43.61	43.80	-8	7,430	-0.11%
2022/11/09	1	42.85	12	42.90	43.00	-11	7,527	-0.15%
2022/11/08	4	42.48	12	42.66	42.25	-8	7,570	-0.11%
2022/11/07	8	42.08	11	42.27	42.35	-3	7,805	-0.04%
2022/11/04	0	0.00	1	41.95	42.20	-1	8,032	-0.01%
2022/11/03	6	41.43	26	41.15	41.40	-20	8,027	-0.25%
2022/11/02	11	40.95	11	41.05	41.00	0	8,098	0.00%
2022/11/01	1	40.25	1	40.05	40.20	0	8,034	0.00%
2022/10/28	20	39.08	10	39.09	39.05	10	8,131	0.12%
2022/10/27	3	39.20	9	39.46	39.95	-6	8,121	-0.07%
2022/10/26	4	38.39	0	0.00	37.60	4	8,063	0.05%
2022/10/25	1	39.00	0	0.00	38.30	1	8,072	0.01%
2022/10/24	2	40.05	3	39.55	38.95	-1	8,111	-0.01%
2022/10/21	1	38.60	0	0.00	39.05	1	8,078	0.01%
2022/10/20	1	38.55	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	1	39.80	39.00	-1	8,105	-0.01%
2022/10/18	11	39.94	9	39.43	39.55	2	8,090	0.02%
2022/10/17	4	38.19	2	38.45	39.80	2	8,162	0.02%
2022/10/14	0	0.00	1	38.00	38.95	-1	8,231	-0.01%
2022/10/13	5	38.41	9	37.08	36.40	-4	8,282	-0.05%
2022/10/12	9	39.06	6	38.70	38.70	3	8,242	0.04%
2022/10/11	0	0.00	4	38.35	38.40	-4	8,291	-0.05%
2022/10/07	7	40.74	10	40.70	40.60	-3	8,336	-0.04%
2022/10/06	13	40.95	2	40.95	41.10	11	8,352	0.13%
2022/10/05	14	41.05	8	41.45	40.80	6	8,345	0.07%
2022/10/04	3	39.68	6.1	39.78	39.90	-3.1	8,311	-0.04%
2022/10/03	4	38.46	1	38.60	38.60	3	8,391	0.04%
2022/09/30	16	38.85	12	37.93	39.45	4	8,407	0.05%
2022/09/29	10	38.72	2	39.10	38.30	8	8,428	0.09%
2022/09/28	9	38.72	15	39.50	37.90	-6	8,439	-0.07%
2022/09/27	61	39.42	5	39.03	40.30	56	8,331	0.67%
2022/09/26	11	41.41	61	40.28	40.15	-50	8,083	-0.62%
2022/09/23	4	44.93	5	45.06	44.60	-1	7,976	-0.01%
2022/09/22	19	45.57	10	45.34	45.80	9	7,992	0.11%
2022/09/21	0	0.00	1	46.45	45.35	-1	7,978	-0.01%
2022/09/19	18	47.25	50	47.31	46.80	-32	8,015	-0.40%
2022/09/16	3	47.50	10	48.25	47.25	-7	8,045	-0.09%
2022/09/15	2	49.15	1	48.70	48.25	1	8,114	0.01%
2022/09/14	1	47.90	2	47.95	48.80	-1	8,186	-0.01%
2022/09/13	1	49.55	2	49.60	48.90	-1	8,228	-0.01%
2022/09/12	3	49.07	6	49.18	49.30	-3	8,309	-0.04%
2022/09/08	40	47.44	2	47.85	48.00	38	8,404	0.45%
2022/09/07	12	46.94	1	46.65	46.50	11	8,480	0.13%
2022/09/06	7	47.77	12	48.31	47.30	-5	8,494	-0.06%
2022/09/05	27.4	49.00	5	48.70	48.50	22.4	8,483	0.26%
2022/09/02	3	51.37	3	51.30	51.00	0	8,479	0.00%
2022/09/01	5	51.32	2	51.15	51.10	3	8,484	0.04%
2022/08/31	11	51.56	2	51.70	52.20	9	8,464	0.11%
2022/08/30	3	51.60	10	51.52	52.00	-7	8,477	-0.08%
2022/08/29	27.1	50.72	11	50.76	50.70	16.1	8,441	0.19%
2022/08/26	26	53.37	5	53.38	52.70	21	8,393	0.25%
2022/08/25	16	52.34	34	52.74	53.60	-18	8,176	-0.22%
2022/08/24	3	50.60	3	51.07	50.30	0	7,970	0.00%
2022/08/23	9.1	50.10	50	49.94	50.70	-40.9	8,204	-0.50%
2022/08/22	1	50.90	2	51.10	50.80	-1	8,484	-0.01%
2022/08/19	16	51.81	6	51.98	51.60	10	8,626	0.12%
2022/08/18	4	50.85	6	51.23	51.50	-2	8,886	-0.02%
2022/08/17	60	51.00	4	51.33	50.90	56	8,984	0.62%
2022/08/16	21	51.18	10	51.05	51.00	11	9,064	0.12%
2022/08/15	7	50.03	19	50.00	50.20	-12	8,954	-0.13%
2022/08/12	29	50.38	15	50.42	50.30	14	8,964	0.16%
2022/08/11	9	49.34	19	49.43	49.60	-10	8,792	-0.11%
2022/08/10	2	46.65	6	47.54	47.60	-4	8,698	-0.05%
2022/08/09	15	47.19	3	47.28	47.10	12	8,845	0.14%
2022/08/08	2	45.75	3	45.92	45.95	-1	9,344	-0.01%
2022/08/05	7	45.98	6	46.28	46.50	1	9,800	0.01%
2022/08/04	3	44.45	1	44.25	45.30	2	9,801	0.02%
2022/08/03	1	44.90	0	0.00	45.10	1	9,954	0.01%
2022/08/02	3	45.83	2	45.75	45.45	1	10,187	0.01%
2022/08/01	2	47.35	4	47.21	47.15	-2	10,426	-0.02%
2022/07/29	2	47.78	4	47.98	47.75	-2	10,543	-0.02%
2022/07/28	15	47.56	9	47.46	47.00	6	10,780	0.06%
2022/07/27	1	46.15	2	46.40	47.15	-1	10,957	-0.01%
2022/07/26	3	46.73	6	46.52	45.90	-3	10,981	-0.03%
2022/07/25	4	47.46	5	47.38	47.55	-1	11,009	-0.01%
2022/07/22	7	48.34	7	48.44	48.10	0	11,136	0.00%
2022/07/21	8	48.33	8	48.30	48.95	0	11,207	0.00%
2022/07/20	5.3	47.77	10	47.70	47.25	-4.7	11,225	-0.04%
2022/07/19	12	46.33	3	46.52	46.55	9	11,345	0.08%
2022/07/18	3	47.88	4	47.98	48.20	-1	11,402	-0.01%
2022/07/15	4	47.13	10	47.18	47.55	-6	11,364	-0.05%
2022/07/14	1	46.05	5	45.60	46.15	-4	11,335	-0.04%
2022/07/13	11	45.37	7	44.75	44.80	4	11,443	0.03%
2022/07/12	12	45.29	11	44.78	44.00	1	11,600	0.01%
2022/07/11	16	47.58	11	47.53	47.30	5	11,749	0.04%
2022/07/08	11	46.08	12	46.18	46.40	-1	11,789	-0.01%
2022/07/07	9	44.47	12	44.58	44.90	-3	11,800	-0.03%
2022/07/06	4	45.08	5	44.15	43.30	-1	12,100	-0.01%
2022/07/05	5	45.17	9	45.77	46.00	-4	12,371	-0.03%
2022/07/04	7	45.13	6.1	44.66	44.55	0.9	12,364	0.01%
2022/07/01	10.1	46.71	3.1	47.94	45.05	7	12,365	0.06%
2022/06/30	10	48.74	7.1	48.24	48.05	3	12,273	0.02%
2022/06/29	12	50.44	0	0.00	50.50	12	12,324	0.10%
2022/06/28	13	51.14	0.1	50.90	51.00	12.9	12,440	0.10%
2022/06/27	5.1	52.40	8	52.26	52.40	-2.9	12,592	-0.02%
2022/06/24	10	50.76	7	50.64	50.50	3	12,776	0.02%
2022/06/23	12	50.49	9	50.24	49.95	3	13,229	0.02%
2022/06/22	4	51.13	16	50.34	50.20	-12	14,000	-0.09%
2022/06/21	9.1	51.87	10	51.85	52.40	-1	14,530	-0.01%
2022/06/20	9	51.87	66	51.21	50.20	-57	14,839	-0.38%
2022/06/17	6	53.12	2	52.45	52.60	4	14,885	0.03%
2022/06/16	6	56.68	9	57.01	54.60	-3	14,888	-0.02%
2022/06/15	10	57.46	7	57.99	57.00	3	14,993	0.02%
2022/06/14	7	56.90	8.1	57.03	58.40	-1.1	15,309	-0.01%
2022/06/13	21.5	58.05	4	58.38	57.70	17.5	15,378	0.11%
2022/06/10	16	60.32	4	60.50	60.50	12	15,371	0.08%
2022/06/09	2	61.50	16	61.65	61.00	-14	15,626	-0.09%
2022/06/08	3	61.27	2	61.85	60.80	1	15,664	0.01%
2022/06/07	17	61.22	5	61.06	61.30	12	15,905	0.08%
2022/06/06	2	60.95	7.2	61.16	61.00	-5.2	16,035	-0.03%
2022/06/02	7.5	61.75	2	61.95	61.60	5.5	16,288	0.03%
2022/06/01	9	61.63	28	61.78	61.60	-19	16,483	-0.12%
2022/05/31	25	62.64	20	62.58	62.30	5	16,488	0.03%
2022/05/30	16	62.27	39	62.34	62.00	-23	16,441	-0.14%
2022/05/27	13	61.13	9	60.90	60.70	4	16,268	0.02%
2022/05/26	23	60.46	19	60.86	60.00	4	16,175	0.02%
2022/05/25	7	59.67	10	59.31	59.80	-3	15,883	-0.02%
2022/05/24	4	58.75	4	59.85	57.50	0	15,892	0.00%
2022/05/23	7	59.96	18	59.64	59.40	-11	15,785	-0.07%
2022/05/20	3	59.17	19	59.65	59.60	-16	15,830	-0.10%
2022/05/19	30	58.97	8	58.43	59.60	22	15,801	0.14%
2022/05/18	13	59.42	14	59.62	59.30	-1	15,781	-0.01%
2022/05/17	3	58.90	1.1	59.17	60.10	1.9	15,738	0.01%
2022/05/16	34	60.52	11.1	59.94	58.60	23	15,715	0.15%
2022/05/13	12	58.38	22	58.75	59.70	-10	15,340	-0.07%
2022/05/12	6	56.15	4	56.85	55.50	2	15,166	0.01%
2022/05/11	4	57.20	0	0.00	56.90	4	15,825	0.03%
2022/05/10	8	55.49	10	55.51	58.00	-2	16,239	-0.01%
2022/05/09	9.1	56.89	42	56.72	56.60	-33	16,322	-0.20%
2022/05/06	27	55.39	1.1	55.50	55.50	26	16,342	0.16%
2022/05/05	14	57.28	35	57.73	57.80	-21	16,717	-0.13%
2022/05/04	8	55.99	7	56.01	55.60	1	16,714	0.01%
2022/05/03	6	55.10	11	55.28	55.50	-5	16,822	-0.03%
2022/04/29	3.5	55.19	9	55.12	54.30	-5.5	17,101	-0.03%
2022/04/28	15	54.37	13	54.65	54.70	2	17,318	0.01%
2022/04/27	19	53.02	58	53.64	53.80	-39	17,354	-0.22%
2022/04/26	9	55.33	6	55.10	54.70	3	17,287	0.02%
2022/04/25	12	55.02	4	55.00	54.20	8	17,357	0.05%
2022/04/22	9	58.18	6	58.40	57.90	3	17,523	0.02%
2022/04/21	15	59.99	9	59.98	59.90	6	17,766	0.03%
2022/04/20	1	59.40	2	59.65	58.90	-1	18,011	-0.01%
2022/04/19	16	60.07	10	60.21	59.30	6	18,412	0.03%
2022/04/18	15	59.25	8	59.73	59.00	7	18,403	0.04%
2022/04/15	6	59.18	18	59.21	58.40	-12	18,432	-0.07%
2022/04/14	7	61.64	3	61.57	60.80	4	18,655	0.02%
2022/04/13	27	62.29	29	62.11	62.40	-2	18,634	-0.01%
2022/04/12	67	61.93	40	61.64	60.90	27	18,821	0.14%
2022/04/11	9.4	64.20	10	63.57	62.60	-0.6	18,728	0.00%
2022/04/08	30	68.07	22	68.30	68.00	8	18,893	0.04%
2022/04/07	20.1	68.50	17	68.88	68.00	3.1	18,970	0.02%
2022/04/06	21	69.34	21	68.31	69.40	0	19,232	0.00%
2022/04/01	26.6	68.14	16	67.79	69.00	10.6	19,662	0.05%
2022/03/31	37	69.00	29	69.32	68.90	8	19,841	0.04%
2022/03/30	5	69.90	3	70.27	69.80	2	19,946	0.01%
2022/03/29	16	70.21	19	70.66	70.00	-3	20,416	-0.01%
2022/03/28	43.3	68.81	17	69.79	70.50	26.3	20,327	0.13%
2022/03/25	22.5	72.43	16	72.66	71.10	6.5	20,092	0.03%
2022/03/24	54	76.49	24	75.92	76.30	30	19,374	0.15%
2022/03/23	14	78.68	10.3	78.75	79.00	3.7	19,064	0.02%
2022/03/22	1	76.50	6.5	77.09	77.20	-5.5	19,631	-0.03%
2022/03/21	1	75.80	24	76.68	75.80	-23	19,753	-0.12%
2022/03/18	21	74.97	8	75.20	75.30	13	20,122	0.06%
2022/03/17	9	73.62	34	74.01	74.90	-25	20,327	-0.12%
2022/03/16	3	71.03	6	70.82	70.40	-3	20,662	-0.01%
2022/03/15	21.1	70.98	8	70.85	70.20	13.1	21,408	0.06%
2022/03/14	13	73.02	14	72.79	72.50	-1	23,269	0.00%
2022/03/11	6	70.53	25	70.55	71.40	-19	23,531	-0.08%
2022/03/10	15	72.17	37.5	71.89	71.70	-22.5	24,096	-0.09%
2022/03/09	22	68.90	1	69.60	68.60	21	24,579	0.09%
2022/03/08	32.5	70.22	14	70.18	68.10	18.5	25,744	0.07%
2022/03/07	5	72.82	1	73.60	72.00	4	27,870	0.01%
2022/03/04	2	76.35	4	77.30	76.50	-2	30,560	-0.01%
2022/03/03	1	77.50	25	77.34	77.40	-24	32,162	-0.07%
2022/03/02	25	76.19	4	75.80	76.30	21	33,425	0.06%
2022/03/01	1	73.00	5	74.54	75.20	-4	35,505	-0.01%
2022/02/25	9	72.37	7	72.56	72.40	2	37,159	0.01%
2022/02/24	19.5	73.49	5	74.80	71.50	14.5	37,706	0.04%
2022/02/23	2	75.45	3	75.10	75.80	-1	38,556	0.00%
2022/02/22	25.4	75.25	4	75.08	74.90	21.4	38,753	0.06%
2022/02/21	3.4	77.61	3	77.40	77.30	0.4	38,827	0.00%
2022/02/18	5	77.02	8	77.51	78.30	-3	39,120	-0.01%
2022/02/17	14.3	77.81	18.1	77.47	77.00	-3.8	39,815	-0.01%
2022/02/16	9.1	78.74	33	79.08	78.10	-23.9	39,830	-0.06%
2022/02/15	30	79.09	7	78.70	77.80	23	40,095	0.06%
2022/02/14	7.2	78.35	1	78.10	77.80	6.2	40,215	0.02%
2022/02/11	23	79.62	47.3	79.91	79.70	-24.3	40,771	-0.06%
2022/02/10	36	76.94	77.7	77.85	78.10	-41.7	40,750	-0.10%
2022/02/09	17.3	74.81	23	75.00	74.70	-5.7	40,664	-0.01%
2022/02/08	7.7	72.80	5	72.84	73.00	2.7	41,039	0.01%
2022/02/07	28	73.64	8	73.04	73.40	20	40,868	0.05%
2022/01/26	16	75.79	22	75.81	76.80	-6	40,695	-0.01%
2022/01/25	1	76.50	19	75.71	75.40	-18	41,051	-0.04%
2022/01/24	10	74.47	23	74.45	75.30	-13	41,508	-0.03%
2022/01/21	43	74.96	1	74.10	73.10	42	41,929	0.10%
2022/01/20	8.1	76.32	4	77.05	77.60	4.1	41,885	0.01%
2022/01/19	21	77.49	7	77.07	77.10	14	41,826	0.03%
2022/01/18	10	79.47	14	79.86	78.60	-4	41,937	-0.01%
2022/01/17	22	79.34	21	79.14	79.30	1	41,950	0.00%
2022/01/14	29.2	77.40	5	77.98	78.10	24.2	42,033	0.06%
2022/01/13	6	79.42	32	79.44	79.60	-26	42,427	-0.06%
2022/01/12	10	79.24	6	80.52	78.20	4	42,420	0.01%
2022/01/11	9	78.88	3	79.00	78.30	6	42,167	0.01%
2022/01/10	22	78.92	8	79.48	80.00	14	42,243	0.03%
2022/01/07	30	79.63	5	79.82	78.50	25	42,337	0.06%
2022/01/06	9	82.07	10	82.10	82.90	-1	41,989	0.00%
2022/01/05	41	83.51	42	83.00	82.50	-1	42,144	0.00%
2022/01/04	15	85.06	21	85.25	85.50	-6	42,220	-0.01%
2022/01/03	53.1	86.03	20	86.62	84.80	33.1	42,114	0.08%
2021/12/30	8	85.59	22	85.33	85.50	-14	42,011	-0.03%
2021/12/29	14	85.45	41	85.13	85.00	-27	42,044	-0.06%
2021/12/28	22.1	84.90	17	85.21	84.20	5.1	41,934	0.01%
2021/12/27	20	84.55	15.2	84.28	84.70	4.8	41,756	0.01%
2021/12/24	19.1	83.68	22	83.02	82.50	-2.9	41,692	-0.01%
2021/12/23	25	84.24	30	84.28	83.20	-5	41,679	-0.01%
2021/12/22	4	81.58	4	81.78	81.00	0	41,410	0.00%
2021/12/21	24	80.98	44	81.19	81.20	-20	41,428	-0.05%
2021/12/20	3	82.30	17	82.83	82.20	-14	41,361	-0.03%
2021/12/17	17	82.69	36	82.76	82.40	-19	41,536	-0.05%
2021/12/16	52	85.61	91	85.20	84.50	-39	41,773	-0.09%
2021/12/15	43	81.71	25	81.58	81.80	18	41,044	0.04%
2021/12/14	26	81.03	44.1	80.96	81.60	-18.1	41,013	-0.04%
2021/12/13	94	83.52	61	83.23	82.80	33	40,747	0.08%
2021/12/10	51	84.52	75	84.95	84.90	-24	40,474	-0.06%
2021/12/09	111	86.93	17	86.22	84.60	94	39,901	0.24%	大買/
2021/12/08	74	87.35	139.2	87.93	88.40	-65.2	39,235	-0.17%	大賣/
2021/12/07	61	84.06	43	84.11	84.30	18	37,600	0.05%
2021/12/06	55.2	84.86	40.1	83.68	83.30	15.1	37,365	0.04%
2021/12/03	107.2	86.10	47	86.23	86.50	60.2	37,287	0.16%	大買/
2021/12/02	124.1	86.44	94	86.11	85.40	30.1	37,252	0.08%	大買/
2021/12/01	213	85.58	250.2	86.09	86.70	-37.2	36,316	-0.10%	大買/大賣/
2021/11/30	284	85.32	145	85.79	81.80	139	34,565	0.40%	大買/大賣/鉅額交易
2021/11/29	57	78.92	114	80.74	84.90	-57	32,731	-0.17%	大賣/
2021/11/26	86.1	77.67	45	77.71	77.20	41.1	31,324	0.13%
2021/11/25	99	77.34	115	77.39	79.70	-16	30,253	-0.05%	大賣/
2021/11/24	22.2	75.94	77.4	76.25	76.40	-55.2	28,302	-0.19%
2021/11/23	21	69.63	20	70.04	69.50	1	27,223	0.00%
2021/11/22	60	70.16	73	70.47	71.20	-13	27,501	-0.05%
2021/11/19	6	67.72	2	68.15	67.30	4	27,702	0.01%
2021/11/18	7	68.10	5	68.12	67.70	2	27,758	0.01%
2021/11/17	21	68.78	30	67.90	68.90	-9	27,904	-0.03%
2021/11/16	34	69.44	32	69.28	68.20	2	27,849	0.01%
2021/11/15	20	67.72	13	67.58	67.40	7	27,355	0.03%
2021/11/12	39	67.13	21	67.47	66.80	18	27,411	0.07%
2021/11/11	10	68.77	10	68.97	68.60	0	27,191	0.00%
2021/11/10	26	70.13	40	69.69	69.60	-14	27,049	-0.05%
2021/11/09	77	68.50	64	68.64	68.30	13	26,377	0.05%
2021/11/08	24.3	67.25	15	67.71	66.60	9.3	25,834	0.04%
2021/11/05	35	67.23	37.1	67.33	66.30	-2.1	25,599	-0.01%
2021/11/04	33	64.97	1	65.00	64.70	32	25,211	0.13%
2021/11/03	15.3	64.13	20	64.23	64.10	-4.8	25,388	-0.02%
2021/11/02	21.5	66.50	138	65.08	65.50	-116.5	25,396	-0.46%	大賣/鉅額交易
2021/11/01	17	67.20	31.5	67.49	68.00	-14.5	25,138	-0.06%
2021/10/29	18	63.50	32.5	63.67	64.20	-14.5	24,825	-0.06%
2021/10/28	33	63.01	8	62.78	61.60	25	24,286	0.10%
2021/10/27	25	61.88	7	61.89	62.10	18	24,335	0.07%
2021/10/26	14	61.69	7	61.97	61.20	7	24,811	0.03%
2021/10/25	86	60.99	65.5	61.10	61.60	20.5	25,087	0.08%
2021/10/22	61.5	61.87	50	61.90	62.00	11.5	25,756	0.04%
2021/10/21	37.8	61.30	51.6	61.35	60.50	-13.9	26,940	-0.05%
2021/10/20	16	58.48	13.7	58.82	58.30	2.3	27,151	0.01%
2021/10/19	37	57.27	9.2	57.49	57.10	27.8	27,572	0.10%
2021/10/18	22	57.23	3	56.60	56.80	19	28,329	0.07%
2021/10/15	6	57.63	9	57.82	58.80	-3	28,865	-0.01%
2021/10/14	0	0.00	5.5	55.66	55.10	-5.5	29,007	-0.02%
2021/10/13	17.4	56.77	3	56.33	54.90	14.4	29,386	0.05%
2021/10/12	55.7	58.80	4	58.30	57.70	51.7	29,393	0.18%
2021/10/08	6.1	61.13	6	61.20	61.30	0.1	29,452	0.00%
2021/10/07	20	61.90	37.5	61.59	62.10	-17.5	29,875	-0.06%
2021/10/06	6.9	59.49	0	0.00	58.50	6.9	31,380	0.02%
2021/10/05	30	58.39	6	58.32	60.40	24	32,249	0.07%
2021/10/04	6	59.40	4	61.55	58.20	2	32,428	0.01%
2021/10/01	3	61.70	17.5	61.78	60.50	-14.5	33,205	-0.04%
2021/09/30	4	63.20	3.3	63.18	63.60	0.8	34,625	0.00%
2021/09/29	18.4	64.24	9	64.31	63.20	9.4	34,630	0.03%
2021/09/28	16.8	67.73	37	67.72	67.10	-20.2	34,636	-0.06%
2021/09/27	33	68.73	49	68.79	68.10	-16	34,805	-0.05%
2021/09/24	40	69.88	42	69.60	69.00	-2	35,209	-0.01%
2021/09/23	55	70.49	46.2	70.10	69.60	8.8	35,387	0.02%
2021/09/22	22.2	68.72	7	69.10	69.30	15.2	35,842	0.04%
2021/09/17	25	68.22	23	68.31	69.40	2	36,073	0.01%
2021/09/16	6	68.68	19.5	68.85	69.00	-13.5	36,748	-0.04%
2021/09/15	7.5	67.28	7	67.21	67.10	0.5	37,667	0.00%
2021/09/14	17	68.65	8	68.43	68.10	9	39,322	0.02%
2021/09/13	16	69.06	8	68.80	68.30	8	40,604	0.02%
2021/09/10	23	68.35	30	68.36	69.30	-7	41,229	-0.02%
2021/09/09	9	66.48	20	66.91	67.00	-11	43,160	-0.03%
2021/09/08	27	65.79	15	65.64	65.00	12	43,523	0.03%
2021/09/07	102	69.08	9	70.61	68.60	93	43,238	0.22%	大買/
2021/09/06	75	71.11	29	70.87	70.60	46	42,950	0.11%
2021/09/03	19	70.58	83	71.25	72.00	-64	42,853	-0.15%
2021/09/02	70	71.39	58	72.03	68.80	12	43,072	0.03%
2021/09/01	14	69.97	18	70.13	70.70	-4	42,978	-0.01%
2021/08/31	37	70.10	41	70.41	70.40	-4	43,744	-0.01%
2021/08/30	11	69.55	14	69.60	69.60	-3	43,580	-0.01%
2021/08/27	37	69.43	19.1	69.41	68.70	17.9	43,718	0.04%
2021/08/26	43	69.83	28	69.88	70.20	15	43,464	0.03%
2021/08/25	32	68.10	43	68.56	68.70	-11	42,798	-0.03%
2021/08/24	14	66.47	6	65.58	64.60	8	41,825	0.02%
2021/08/23	26	64.21	39	64.76	64.90	-13	41,991	-0.03%
2021/08/20	32	61.76	25	62.29	62.00	7	42,002	0.02%
2021/08/19	32	61.13	50	61.41	60.00	-18	42,029	-0.04%
2021/08/18	25	58.99	28	58.79	60.30	-3	42,809	-0.01%
2021/08/17	2	59.30	12	57.23	56.00	-10	42,930	-0.02%
2021/08/16	8	60.07	2	59.25	59.20	6	42,830	0.01%
2021/08/13	6.5	61.01	8	63.15	59.80	-1.5	42,736	0.00%
2021/08/12	12	62.31	16	62.68	63.00	-4	42,761	-0.01%
2021/08/11	8.5	62.61	17	62.56	63.00	-8.5	42,854	-0.02%
2021/08/10	7	63.91	4	63.55	62.70	3	42,903	0.01%
2021/08/09	16	66.56	17	67.61	65.50	-1	43,104	0.00%
2021/08/06	20	69.96	3	69.63	69.30	17	43,250	0.04%
2021/08/05	12	71.63	72	71.58	71.60	-60	43,441	-0.14%
2021/08/04	23	70.87	29	71.17	69.70	-6	43,842	-0.01%
2021/08/03	11	69.26	11	69.56	69.00	0	43,935	0.00%
2021/08/02	36	69.17	6	68.88	68.70	30	44,212	0.07%
2021/07/30	39	71.68	40	71.73	69.80	-1	44,358	0.00%
2021/07/29	17	70.00	22	70.40	71.80	-5	44,148	-0.01%
2021/07/28	23	67.89	47	66.72	67.60	-24	44,340	-0.05%
2021/07/27	124.5	73.31	99	73.47	71.70	25.5	44,608	0.06%	大買/
2021/07/26	18	70.67	49	70.59	71.20	-31	43,726	-0.07%
2021/07/23	34	69.15	27	68.68	67.90	7	43,313	0.02%
2021/07/22	35.9	69.50	33	69.47	69.30	2.9	43,250	0.01%
2021/07/21	13	67.22	35.3	67.35	66.40	-22.3	43,084	-0.05%
2021/07/20	41	66.03	42.1	65.62	65.10	-1.1	44,059	0.00%
2021/07/19	32	66.99	21	66.95	67.10	11	45,994	0.02%
2021/07/16	16	64.79	23	65.47	65.10	-7	47,289	-0.01%
2021/07/15	21	65.75	20	65.43	65.50	1	50,274	0.00%
2021/07/14	39	67.34	70.3	66.91	66.50	-31.3	51,027	-0.06%
2021/07/13	124.5	69.42	122	69.50	67.10	2.5	50,995	0.00%	大買/大賣/
2021/07/12	91	66.72	60	67.05	67.70	31	49,305	0.06%
2021/07/09	16	64.51	25	64.40	63.90	-9	48,631	-0.02%
2021/07/08	57	65.41	30	64.54	64.20	27	49,415	0.05%
2021/07/07	58	63.35	87.6	63.67	65.70	-29.6	49,823	-0.06%
2021/07/06	11	60.86	26.2	60.76	60.70	-15.2	49,067	-0.03%
2021/07/05	34.5	62.01	17	62.17	62.00	17.5	50,883	0.03%
2021/07/02	22	60.24	44.1	60.55	61.30	-22.1	51,926	-0.04%
2021/07/01	55.2	59.60	44	60.10	58.80	11.2	52,148	0.02%
2021/06/30	11	62.04	50	62.16	61.10	-39	51,772	-0.08%
2021/06/29	42	62.67	53	62.90	62.00	-11	51,477	-0.02%
2021/06/28	24	61.13	24	61.37	61.00	0	50,641	0.00%
2021/06/25	76.8	61.79	54	61.33	60.90	22.8	50,287	0.05%
2021/06/24	84	62.97	47	63.09	62.80	37	49,465	0.07%
2021/06/23	43.1	61.83	91.1	62.21	64.50	-48	48,366	-0.10%
2021/06/22	40	60.58	72	61.05	59.60	-32	46,598	-0.07%
2021/06/21	83.9	58.76	61	58.63	59.20	22.9	45,198	0.05%
2021/06/18	79.1	59.31	83.1	59.07	58.00	-4	44,400	-0.01%
2021/06/17	15	54.98	25	55.16	56.50	-10	42,212	-0.02%
2021/06/16	16	53.64	14	53.43	53.20	2	41,615	0.00%
2021/06/15	21	54.36	21.1	54.26	54.50	-0.1	41,494	0.00%
2021/06/11	16.1	53.92	3	54.03	53.70	13.1	41,405	0.03%
2021/06/10	31	56.28	33	55.78	55.10	-2	41,386	0.00%
2021/06/09	22	54.61	37	54.75	54.50	-15	40,538	-0.04%
2021/06/08	37	54.23	40	54.21	53.40	-3	39,603	-0.01%
2021/06/07	0	0.00	2	51.35	52.30	-2	38,610	-0.01%
2021/06/04	20	52.28	14	52.32	51.50	6	38,533	0.02%
2021/06/03	18	51.68	29	51.91	52.70	-11	38,248	-0.03%
2021/06/02	40	51.57	10	51.60	50.70	30	37,984	0.08%
2021/06/01	38	52.12	18	51.64	51.60	20	37,889	0.05%
2021/05/28	38	51.09	32	51.21	50.80	6	37,541	0.02%
2021/05/27	27	49.66	35	50.24	50.00	-8	37,595	-0.02%
2021/05/26	56	50.79	43	50.89	49.65	13	38,069	0.03%
2021/05/25	7	46.54	12.4	48.68	49.35	-5.4	37,991	-0.01%
2021/05/24	2	45.25	1	44.60	44.90	1	37,818	0.00%
2021/05/21	10	43.60	1	44.05	44.10	9	37,958	0.02%
2021/05/20	10	44.19	12	44.33	42.90	-2	38,330	-0.01%
2021/05/19	19	44.61	25	44.72	45.55	-6	38,318	-0.02%
2021/05/18	17	44.59	18	44.64	45.15	-1	38,251	0.00%
2021/05/17	15	41.70	41	41.62	41.35	-26	38,136	-0.07%
2021/05/14	14.2	45.06	13	45.72	44.45	1.2	37,652	0.00%
2021/05/13	24.1	45.74	15	45.29	46.10	9.1	37,223	0.02%
2021/05/12	20	46.74	21	46.72	45.20	-1	36,716	0.00%
2021/05/11	16.6	48.62	11.2	49.15	48.10	5.4	35,969	0.02%
2021/05/10	50	52.78	23.1	51.70	51.50	26.9	35,516	0.08%
2021/05/07	19	53.01	20	53.52	54.70	-1	35,156	0.00%
2021/05/06	11	52.36	17	52.31	51.20	-6	34,824	-0.02%
2021/05/05	71	53.36	18.1	53.66	51.80	53	34,990	0.15%
2021/05/04	45	54.34	54	53.26	55.20	-9	34,372	-0.03%
2021/05/03	102	57.52	62.5	55.49	54.90	39.5	33,362	0.12%	大買/
2021/04/29	24.2	57.82	73.1	57.40	58.00	-49	32,885	-0.15%
2021/04/28	35	57.95	36	57.23	56.90	-1	32,626	0.00%
2021/04/27	39.1	56.63	15	56.83	56.10	24.1	32,409	0.07%
2021/04/26	76	60.08	44.2	59.85	58.80	31.8	31,778	0.10%
2021/04/23	36	56.96	47	57.89	58.30	-11	30,344	-0.04%
2021/04/22	56.3	56.27	62	56.68	53.00	-5.7	29,151	-0.02%
2021/04/21	109	56.69	137.2	56.91	56.40	-28.2	27,746	-0.10%	大買/大賣/
2021/04/20	44	50.64	46	51.70	52.90	-2	24,892	-0.01%
2021/04/19	19	47.16	18	47.46	48.15	1	23,884	0.00%
2021/04/16	17.2	46.17	37	46.18	46.15	-19.8	23,470	-0.08%
2021/04/15	21	46.14	4	46.05	46.50	17	23,342	0.07%
2021/04/14	67.1	48.57	54	47.67	46.55	13.1	23,124	0.06%
2021/04/13	133	50.61	164	50.66	48.20	-31	22,165	-0.14%	大買/大賣/
2021/04/12	42	49.66	41	49.65	48.60	1	20,842	0.00%
2021/04/09	186	48.72	168	48.38	48.55	18	20,153	0.09%	大買/大賣/
2021/04/08	75	46.31	112.2	46.67	48.00	-37.2	18,280	-0.20%	大賣/
2021/04/07	8.2	43.45	43	43.53	43.65	-34.8	17,193	-0.20%
2021/04/06	7	41.74	14	42.32	42.45	-7	17,560	-0.04%
2021/04/01	5	41.67	10	41.65	41.75	-5	17,712	-0.03%
2021/03/31	4	41.69	11	41.86	42.20	-7	17,669	-0.04%
2021/03/30	6	41.30	3	41.30	41.25	3	17,764	0.02%
2021/03/29	16	41.41	2	41.38	41.60	14	18,033	0.08%
2021/03/26	7	41.02	0	0.00	41.15	7	18,784	0.04%
2021/03/25	2	41.13	5	41.36	41.05	-3	18,873	-0.02%
2021/03/24	5	41.08	9.2	41.07	41.00	-4.2	19,006	-0.02%
2021/03/23	8	41.39	5.8	41.61	41.15	2.2	19,321	0.01%
2021/03/22	9	41.34	5	41.66	41.60	4	19,501	0.02%
2021/03/19	13	41.50	3.1	41.58	41.55	9.9	19,841	0.05%
2021/03/18	30.1	42.81	22.4	42.26	42.20	7.7	20,037	0.04%
2021/03/17	30	43.17	41	43.49	43.00	-11	20,750	-0.05%
2021/03/16	6	42.55	86	42.88	43.30	-80	21,165	-0.38%
2021/03/15	4	41.48	15.5	41.49	41.55	-11.5	23,087	-0.05%
2021/03/12	11	41.30	12	41.27	41.25	-1	24,180	0.00%
2021/03/11	5.3	40.85	7.5	40.88	41.15	-2.2	25,079	-0.01%
2021/03/10	29	40.55	4.3	40.60	40.30	24.7	27,227	0.09%
2021/03/09	92	40.57	32	40.74	40.80	60	28,202	0.21%
2021/03/08	1	41.25	10	42.48	41.60	-9	28,620	-0.03%
2021/03/05	3	41.07	0	0.00	40.85	3	29,173	0.01%
2021/03/04	5	42.20	3.2	42.36	42.00	1.8	29,757	0.01%
2021/03/03	25.1	42.37	6	42.77	42.45	19.1	29,771	0.06%
2021/03/02	9.1	44.38	8.2	44.46	43.20	0.8	29,757	0.00%
2021/02/26	20	45.27	12	45.85	44.80	8	29,441	0.03%
2021/02/25	15	45.63	52	45.51	46.50	-37	28,947	-0.13%
2021/02/24	13	43.57	13	43.94	42.90	0	28,334	0.00%
2021/02/23	8	43.71	37	43.90	43.40	-29	28,170	-0.10%
2021/02/22	34.3	43.83	58	43.81	43.50	-23.7	27,996	-0.08%
2021/02/19	12.1	42.82	29	42.95	43.25	-16.9	27,507	-0.06%
2021/02/18	15	42.20	15	42.26	42.45	0	27,405	0.00%
2021/02/17	9	40.66	14	40.78	40.90	-5	27,170	-0.02%
2021/02/05	4	38.70	2	38.90	38.65	2	26,937	0.01%
2021/02/04	1	38.95	8	39.51	38.95	-7	26,891	-0.03%
2021/02/03	3	39.67	25	39.92	39.40	-22	26,883	-0.08%
2021/02/02	1	39.75	28	39.73	39.70	-27	26,830	-0.10%
2021/02/01	7	39.24	3	39.10	39.00	4	26,794	0.01%
2021/01/29	6	40.36	0.1	40.40	40.00	5.9	26,700	0.02%
2021/01/28	6	40.89	4	40.96	41.00	2	26,567	0.01%
2021/01/27	26	41.82	28	41.91	41.45	-2	26,466	-0.01%
2021/01/26	1	40.00	2	39.78	40.20	-1	25,920	0.00%
2021/01/25	6	40.18	3	40.62	40.40	3	25,874	0.01%
2021/01/22	17.1	39.94	23	40.13	40.45	-5.9	25,767	-0.02%
2021/01/21	8	39.59	3	38.78	38.35	5	25,526	0.02%
2021/01/20	25	41.12	4	41.15	39.20	21	25,271	0.08%
2021/01/19	14	43.35	0	0.00	42.95	14	24,844	0.06%
2021/01/18	31	43.04	14	43.20	43.45	17	24,675	0.07%
2021/01/15	111	44.41	61	44.66	43.85	50	24,390	0.20%	大買/
2021/01/14	13	43.61	25.1	43.86	43.35	-12.1	23,214	-0.05%
2021/01/13	2	42.80	24	43.15	43.20	-22	22,781	-0.10%
2021/01/12	5	42.20	23	42.60	41.90	-18	22,334	-0.08%
2021/01/11	11	42.52	33	42.64	42.95	-22	22,159	-0.10%
2021/01/08	0	0.00	4.2	41.89	42.00	-4.2	22,102	-0.02%
2021/01/07	2	42.15	5	42.55	42.00	-3	22,321	-0.01%
2021/01/06	12	41.50	16	41.84	41.55	-4	22,178	-0.02%
2021/01/05	8	41.97	15	42.25	42.25	-7	21,936	-0.03%
2021/01/04	2	42.43	3	42.87	41.80	-1	21,825	0.00%
2020/12/31	10.1	43.47	6	42.94	42.80	4.1	21,588	0.02%
2020/12/30	13	43.88	45	44.05	43.65	-32	21,398	-0.15%
2020/12/29	54	44.26	49	44.08	43.90	5	21,047	0.02%
2020/12/28	39	41.84	43	42.40	42.65	-4	20,134	-0.02%
2020/12/25	7	42.39	3	42.18	41.70	4	19,751	0.02%
2020/12/24	16	42.28	22	42.65	42.20	-6	19,574	-0.03%
2020/12/23	48	42.70	64	42.47	42.60	-16	19,383	-0.08%
2020/12/22	30	42.72	67	42.91	41.80	-37	19,094	-0.19%
2020/12/21	27	41.09	14	40.84	41.50	13	18,269	0.07%
2020/12/18	17	41.11	20	41.21	41.10	-3	18,105	-0.02%
2020/12/17	14	41.44	13	41.53	41.10	1	17,956	0.01%
2020/12/16	25	42.54	41	42.69	42.50	-16	17,643	-0.09%
2020/12/15	36	43.14	22	42.36	41.60	14	17,424	0.08%
2020/12/14	3	43.83	3	43.88	43.40	0	17,103	0.00%
2020/12/11	42	44.82	61	44.83	44.25	-19	16,861	-0.11%
2020/12/10	18	44.78	33	45.11	44.05	-15	15,993	-0.09%
2020/12/09	154	47.07	126	46.88	45.70	28	15,207	0.18%	大買/大賣/
2020/12/08	66	44.00	105	44.51	45.70	-39	13,020	-0.30%	大賣/
2020/12/07	60	43.42	90	44.14	43.05	-30	11,934	-0.25%
2020/12/04	243	42.99	165	43.38	44.30	78	11,044	0.71%	大買/大賣/
2020/12/03	49	40.28	146	41.59	42.55	-97	8,896	-1.09%	大賣/
2020/12/02	62	39.14	22	39.10	38.70	40	8,094	0.49%
2020/12/01	52	38.99	36	38.81	38.70	16	7,662	0.21%
2020/11/30	57	38.69	55	38.34	37.75	2	7,067	0.03%
2020/11/27	15	36.20	6	36.20	36.20	9	6,504	0.14%
2020/11/26	18	36.35	78	36.30	36.25	-60	6,560	-0.91%
2020/11/25	7	35.32	4	34.88	35.25	3	6,471	0.05%
2020/11/24	16	35.91	12	35.96	35.40	4	6,440	0.06%
2020/11/23	15	35.64	18	35.56	35.95	-3	6,216	-0.05%
2020/11/20	11	34.08	8	34.30	34.35	3	5,793	0.05%
2020/11/19	11	33.82	8	33.99	33.85	3	5,733	0.05%
2020/11/18	4	33.50	1	33.40	33.40	3	5,645	0.05%
2020/11/17	2	33.60	6	33.70	33.50	-4	5,675	-0.07%
2020/11/16	0	0.00	3	33.10	33.15	-3	5,760	-0.05%
2020/11/13	0	0.00	7	32.73	32.80	-7	5,827	-0.12%
2020/11/09	1	32.70	1	32.60	32.55	0	6,280	0.00%
2020/11/06	2	32.70	5	33.00	32.40	-3	6,308	-0.05%
2020/11/05	1	32.75	1	32.70	32.70	0	6,374	0.00%
2020/11/04	5	32.70	1	32.70	32.60	4	6,454	0.06%
2020/11/03	1	32.70	20	32.73	32.90	-19	6,647	-0.29%
2020/11/02	13	32.39	8	32.18	32.50	5	6,846	0.07%
2020/10/30	5	31.97	8	32.04	31.65	-3	6,946	-0.04%
2020/10/29	12	32.10	0	0.00	32.35	12	7,069	0.17%
2020/10/28	11	33.23	0	0.00	32.85	11	7,182	0.15%
2020/10/27	8	33.31	28	33.20	33.40	-20	7,980	-0.25%
2020/10/26	5	33.58	0	0.00	33.55	5	8,108	0.06%
2020/10/23	0	0.00	50	34.00	33.90	-50	8,170	-0.61%
2020/10/22	0	0.00	9	34.36	34.20	-9	8,650	-0.10%
2020/10/21	0	0.00	1	34.15	34.00	-1	8,799	-0.01%
2020/10/20	0	0.00	6	34.15	34.10	-6	8,904	-0.07%
2020/10/19	6	34.65	8	34.51	34.50	-2	8,956	-0.02%
2020/10/16	2	35.08	6	35.68	34.50	-4	8,991	-0.04%
2020/10/15	7	35.77	6	35.59	35.60	1	8,927	0.01%
2020/10/14	1	34.25	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0	0.00	1	33.30	33.45	-1	8,718	-0.01%
2020/10/12	0	0.00	15	33.97	33.50	-15	8,986	-0.17%
2020/10/08	1	34.20	0	0.00	34.20	1	9,028	0.01%
2020/10/07	2	34.35	5	34.39	34.40	-3	9,079	-0.03%
2020/10/06	5	34.55	0	0.00	34.25	5	9,169	0.05%
2020/10/05	1	34.20	2	34.40	34.10	-1	9,303	-0.01%
2020/09/28	9	33.91	0	0.00	33.90	9	9,959	0.09%
2020/09/25	1	33.20	0	0.00	33.25	1	10,610	0.01%
2020/09/24	9	33.81	0	0.00	33.35	9	11,107	0.08%
2020/09/22	7	34.54	1	34.30	34.55	6	11,169	0.05%
2020/09/21	2	35.10	14	35.19	34.90	-12	11,158	-0.11%
2020/09/18	3	35.85	1	35.75	35.75	2	11,133	0.02%
2020/09/17	2	36.03	2	35.75	36.10	0	11,111	0.00%
2020/09/16	14	35.79	4	35.60	35.45	10	10,976	0.09%
2020/09/15	2	35.60	3	35.30	35.30	-1	10,937	-0.01%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/11	1	35.60	5	35.40	35.05	-4	11,033	-0.04%
2020/09/10	1	36.05	0	0.00	35.45	1	11,042	0.01%
2020/09/09	3	35.90	2	35.70	35.90	1	11,088	0.01%
2020/09/08	1	35.15	2	35.43	35.25	-1	11,062	-0.01%
2020/09/07	16	36.86	17	37.12	35.50	-1	11,222	-0.01%
2020/09/04	8	35.63	12	35.58	36.00	-4	10,950	-0.04%
2020/09/03	16	35.65	0	0.00	35.35	16	10,853	0.15%
2020/09/02	32	35.20	12	35.55	35.60	20	10,878	0.18%
2020/09/01	7	34.92	3	34.92	34.85	4	11,131	0.04%
2020/08/31	5	34.05	8	34.86	34.80	-3	10,967	-0.03%
2020/08/28	16	34.23	1	34.20	34.40	15	10,840	0.14%
2020/08/27	3	34.53	3	34.58	35.15	0	10,857	0.00%
2020/08/25	0	0.00	2	33.75	33.60	-2	11,005	-0.02%
2020/08/24	1	33.40	0	0.00	33.45	1	11,001	0.01%
2020/08/21	0	0.00	4	33.25	33.65	-4	11,014	-0.04%
2020/08/20	13	33.28	6	32.93	33.00	7	11,012	0.06%
2020/08/19	5	35.76	2	36.43	35.65	3	10,851	0.03%
2020/08/18	12	36.80	51	36.80	36.45	-39	10,844	-0.36%
2020/08/17	52	36.50	25	36.44	36.85	27	10,705	0.25%
2020/08/14	0	0.00	5.1	35.25	35.40	-5.1	10,541	-0.05%
2020/08/13	53	35.55	12	35.86	35.20	41	10,583	0.39%
2020/08/12	19	35.56	16	35.42	35.55	3	10,578	0.03%
2020/08/11	7	36.06	9	35.78	35.40	-2	10,619	-0.02%
2020/08/10	7	35.83	0	0.00	35.20	7	10,633	0.07%
2020/08/07	10	36.27	13	36.18	35.75	-3	10,730	-0.03%
2020/08/06	27	37.27	30	37.19	37.45	-3	10,749	-0.03%
2020/08/05	16	37.11	2.2	37.01	36.90	13.8	10,688	0.13%
2020/08/04	12	37.07	6	36.86	37.10	6	10,597	0.06%
2020/08/03	18	36.74	3	36.85	36.85	15	10,564	0.14%
2020/07/31	43	37.22	30	37.34	37.15	13	10,441	0.12%
2020/07/30	6	35.90	25	35.88	36.35	-19	9,654	-0.20%
2020/07/29	2	35.45	43	35.53	35.50	-41	9,631	-0.43%
2020/07/28	27	36.14	12	36.18	35.65	15	9,736	0.15%
2020/07/27	18	35.07	3	35.02	35.25	15	9,497	0.16%
2020/07/24	2	34.70	0	0.00	34.25	2	9,370	0.02%
2020/07/23	1	35.35	7	35.34	34.85	-6	9,367	-0.06%
2020/07/22	6	35.29	15	35.05	35.05	-9	9,487	-0.09%
2020/07/21	2	35.40	3	34.97	34.85	-1	9,454	-0.01%
2020/07/20	3	34.42	0	0.00	34.50	3	9,423	0.03%
2020/07/17	14	35.43	2	34.65	34.85	12	9,443	0.13%
2020/07/16	8	35.31	11	35.31	35.60	-3	9,483	-0.03%
2020/07/15	29	33.87	3	34.03	34.20	26	9,227	0.28%
2020/07/14	2	34.08	3	33.75	33.50	-1	9,231	-0.01%
2020/07/13	18	34.30	6	34.34	34.30	12	9,247	0.13%
2020/07/10	7	35.94	7	35.66	35.55	0	9,270	0.00%
2020/07/09	11	36.89	11.6	36.99	36.70	-0.6	9,162	-0.01%
2020/07/08	17	37.21	13	37.41	37.20	4	9,011	0.04%
2020/07/07	25	36.98	8	36.86	37.00	17	8,909	0.19%
2020/07/06	40	38.51	27.1	38.57	38.55	12.9	8,697	0.15%
2020/07/03	25	35.64	22	35.42	36.45	3	8,188	0.04%
2020/07/02	3	34.20	1	34.25	34.20	2	7,697	0.03%
2020/07/01	21	33.96	20	33.85	33.80	1	7,699	0.01%
2020/06/29	2	33.15	1	33.10	33.00	1	7,759	0.01%
2020/06/24	4	33.36	0	0.00	33.30	4	7,783	0.05%
2020/06/23	3	33.55	1	33.50	33.55	2	7,879	0.03%
2020/06/22	2	33.50	0	0.00	33.50	2	7,964	0.03%
2020/06/19	2	33.93	1	33.70	33.60	1	8,082	0.01%
2020/06/18	3	33.43	0	0.00	33.50	3	8,038	0.04%
2020/06/15	1	33.90	14	33.69	33.30	-13	8,200	-0.16%
2020/06/12	16	33.72	7	33.89	34.15	9	8,265	0.11%
2020/06/11	1	32.90	11	33.16	32.75	-10	8,149	-0.12%
2020/06/10	2	33.75	9	33.77	33.70	-7	8,183	-0.09%
2020/06/09	33	34.14	7	34.17	33.90	26	8,370	0.31%
2020/06/08	23	35.03	18	35.11	34.85	5	8,405	0.06%
2020/06/05	7	33.91	7	33.95	33.90	0	8,023	0.00%
2020/06/04	10	33.80	3	33.97	33.60	7	8,147	0.09%
2020/06/03	14	34.22	2	34.18	34.15	12	8,189	0.15%
2020/06/02	19	34.54	9	34.48	34.55	10	8,115	0.12%
2020/06/01	2	33.58	0	0.00	33.60	2	7,927	0.03%
2020/05/29	2	33.00	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	6	33.28	33.10	-6	8,140	-0.07%
2020/05/27	4	32.76	1	33.15	33.20	3	8,364	0.04%
2020/05/26	1	34.00	4	34.05	33.50	-3	8,744	-0.03%
2020/05/25	6	33.53	2	33.55	33.70	4	8,973	0.04%
2020/05/22	2	33.08	7	33.35	32.60	-5	8,967	-0.06%
2020/05/21	4	33.68	5	33.80	33.65	-1	8,967	-0.01%
2020/05/20	7	33.54	1	33.55	33.55	6	9,054	0.07%
2020/05/19	1	33.20	8	32.93	33.20	-7	9,104	-0.08%
2020/05/18	3	32.70	1	33.05	32.40	2	9,309	0.02%
2020/05/15	4	33.90	17	34.34	33.45	-13	9,366	-0.14%
2020/05/14	13	34.38	15	33.70	33.70	-2	9,582	-0.02%
2020/05/13	7	33.97	8	34.14	34.40	-1	9,598	-0.01%
2020/05/12	8	33.65	5	34.00	33.40	3	9,448	0.03%
2020/05/11	0	0.00	1	33.20	33.05	-1	9,464	-0.01%
2020/05/08	12	33.17	19	33.11	32.70	-7	9,395	-0.07%
2020/05/07	5	32.90	5	32.54	32.70	0	9,277	0.00%
2020/05/06	1	32.75	2	32.65	32.35	-1	9,233	-0.01%
2020/05/05	13	32.98	7	32.87	32.55	6	9,207	0.07%
2020/05/04	10.1	32.59	12	32.10	32.85	-1.9	9,141	-0.02%
2020/04/30	7	31.98	13	32.17	32.70	-6	8,989	-0.07%
2020/04/29	5	31.05	5	30.80	30.90	0	8,825	0.00%
2020/04/28	12	30.86	21	31.03	30.95	-9	8,819	-0.10%
2020/04/27	8	30.40	1	30.70	30.70	7	8,850	0.08%
2020/04/24	1	29.45	0	0.00	29.40	1	8,714	0.01%
2020/04/23	2	29.50	0	0.00	29.30	2	8,710	0.02%
2020/04/22	1	28.90	1	28.30	29.05	0	8,702	0.00%
2020/04/21	16	29.41	16	29.39	28.75	0	8,808	0.00%
2020/04/17	10	29.50	14	28.99	28.80	-4	8,765	-0.05%
2020/04/15	3	29.10	6	28.93	29.05	-3	8,664	-0.03%
2020/04/14	6	28.60	0	0.00	28.65	6	8,655	0.07%
2020/04/13	5	28.40	5	28.20	28.00	0	8,677	0.00%
2020/04/10	37	28.20	5	28.15	28.30	32	8,761	0.37%
2020/04/09	15	28.71	2	28.48	28.45	13	9,015	0.14%
2020/04/08	7	28.53	6.1	28.36	28.90	0.9	9,001	0.01%
2020/04/07	0	0.00	15	27.34	27.30	-15	8,905	-0.17%
2020/04/06	2	26.20	25	26.41	26.60	-23	9,145	-0.25%
2020/04/01	15	26.17	2	26.10	26.15	13	9,526	0.14%
2020/03/31	10	25.85	3	26.00	25.95	7	9,491	0.07%
2020/03/30	4	24.78	2	25.30	25.70	2	9,638	0.02%
2020/03/27	19.5	26.17	15	25.81	25.60	4.5	9,646	0.05%
2020/03/26	6	25.83	2	26.00	26.05	4	9,570	0.04%
2020/03/25	4	25.80	16	25.58	26.00	-12	9,519	-0.13%
2020/03/24	11	23.95	9	23.89	23.90	2	9,452	0.02%
2020/03/23	1	22.65	1	22.65	22.60	0	9,873	0.00%
2020/03/20	3	23.78	9	24.32	24.30	-6	10,014	-0.06%
2020/03/19	17	24.25	6	23.59	22.55	11	10,038	0.11%
2020/03/18	2	25.85	4	25.90	25.05	-2	10,011	-0.02%
2020/03/17	4	25.68	6	25.34	25.05	-2	10,270	-0.02%
2020/03/16	85	27.08	6	27.77	26.45	79	10,196	0.77%
2020/03/13	4	27.33	12	27.48	27.90	-8	10,206	-0.08%
2020/03/12	11.5	30.43	2	30.30	30.20	9.5	10,016	0.09%
2020/03/11	5	33.19	5	33.10	32.40	0	10,010	0.00%
2020/03/10	8	32.75	1	32.85	33.05	7	10,412	0.07%
2020/03/09	5	33.26	2	33.53	33.00	3	10,701	0.03%
2020/03/05	3	35.37	3	35.40	35.20	0	10,574	0.00%
2020/03/04	5	35.10	3	35.02	34.85	2	10,516	0.02%
2020/03/03	3	35.38	13	36.05	35.15	-10	10,472	-0.10%
2020/03/02	30	35.27	22	35.31	35.50	8	10,424	0.08%
2020/02/27	23	35.56	13	35.93	34.15	10	10,167	0.10%
2020/02/26	57	35.50	63	35.59	36.00	-6	9,735	-0.06%
2020/02/25	1	34.95	5	34.90	35.15	-4	9,448	-0.04%
2020/02/24	12	35.03	6	35.01	35.00	6	9,393	0.06%
2020/02/21	59	35.46	57	35.11	35.40	2	9,348	0.02%
2020/02/20	54	35.58	55	35.13	35.00	-1	9,230	-0.01%
2020/02/19	14	35.34	5	35.36	35.30	9	9,113	0.10%
2020/02/18	3	34.90	6	34.82	34.65	-3	8,882	-0.03%
2020/02/17	27	34.94	35	34.89	34.65	-8	8,773	-0.09%
2020/02/14	14	34.10	8	34.17	34.00	6	8,475	0.07%
2020/02/13	4	33.95	0	0.00	33.50	4	8,308	0.05%
2020/02/12	2	33.78	7	33.51	33.60	-5	8,348	-0.06%
2020/02/10	0	0.00	2	31.55	31.60	-2	8,344	-0.02%
2020/02/07	2	32.05	0	0.00	31.85	2	8,493	0.02%
2020/02/06	5	32.36	1	32.25	32.40	4	8,669	0.05%
2020/02/05	1	32.35	1	31.90	31.80	0	8,800	0.00%
2020/02/04	2	31.83	9	31.93	32.10	-7	8,800	-0.08%
2020/02/03	13	30.71	1	29.55	31.20	12	8,871	0.14%
2020/01/31	1	32.20	7	32.46	32.50	-6	8,827	-0.07%
2020/01/30	16	32.37	10	32.26	32.25	6	9,107	0.07%
2020/01/20	0	0.00	7	35.80	35.80	-7	9,084	-0.08%
2020/01/17	0	0.00	2.4	35.58	35.45	-2.4	9,265	-0.03%
2020/01/16	10	35.40	3	35.45	35.45	7	9,526	0.07%
2020/01/15	16	35.66	25	35.48	35.55	-9	9,835	-0.09%
2020/01/14	5	35.57	17	35.34	35.40	-12	9,947	-0.12%
2020/01/13	12	34.92	14	34.93	35.15	-2	10,704	-0.02%
2020/01/10	1	34.00	1	34.45	34.15	0	11,060	0.00%
2020/01/09	1	34.40	4	34.30	34.30	-3	11,048	-0.03%
2020/01/08	7	34.18	3	34.23	34.00	4	11,063	0.04%
2020/01/07	9	35.28	13	34.71	34.80	-4	11,090	-0.04%
2020/01/06	11	35.42	21	35.57	35.20	-10	11,228	-0.09%
2020/01/03	27	37.24	24	36.84	36.25	3	11,149	0.03%
2020/01/02	24	36.84	23	36.79	36.90	1	10,906	0.01%
2019/12/31	17	36.41	8	36.49	36.35	9	10,825	0.08%
2019/12/30	8	37.25	16	37.42	37.10	-8	10,750	-0.07%
2019/12/27	48	36.88	102	36.97	37.30	-54	10,473	-0.52%	大賣/
2019/12/26	3	35.87	0	0.00	35.80	3	10,121	0.03%
2019/12/25	19	36.51	6	36.28	36.10	13	10,177	0.13%
2019/12/24	1	35.70	1	35.80	35.80	0	10,039	0.00%
2019/12/23	1	36.15	1	36.20	36.10	0	10,132	0.00%
2019/12/20	3	36.05	1	36.20	35.90	2	10,247	0.02%
2019/12/19	0	0.00	1	35.95	35.90	-1	10,473	-0.01%
2019/12/18	6	36.88	11	37.14	36.30	-5	10,454	-0.05%
2019/12/17	0	0.00	13	36.35	36.60	-13	10,055	-0.13%
2019/12/16	8	36.20	5	36.21	36.05	3	10,068	0.03%
2019/12/13	1	35.35	6	35.63	35.60	-5	9,918	-0.05%
2019/12/12	10	36.21	15	36.48	35.50	-5	9,803	-0.05%
2019/12/11	2	35.70	3	35.43	35.50	-1	9,404	-0.01%
2019/12/10	3	35.73	7	35.43	35.75	-4	9,363	-0.04%
2019/12/09	2	35.50	8	35.53	35.30	-6	9,240	-0.06%
2019/12/06	12	35.63	13	35.85	35.55	-1	9,233	-0.01%
2019/12/05	19	35.85	13	35.79	35.25	6	9,090	0.07%
2019/12/04	18	34.56	45	34.56	34.85	-27	8,701	-0.31%
2019/12/03	2	33.03	1	33.20	33.10	1	8,310	0.01%
2019/12/02	0	0.00	1	33.10	33.05	-1	8,328	-0.01%
2019/11/29	3	33.60	1	33.55	33.45	2	8,386	0.02%
2019/11/28	14	33.84	4	33.88	33.80	10	8,410	0.12%
2019/11/27	1	34.25	34	33.88	34.10	-33	8,529	-0.39%
2019/11/26	0	0.00	3	33.35	33.35	-3	8,500	-0.04%
2019/11/25	5	33.10	0	0.00	33.05	5	8,682	0.06%
2019/11/22	0	0.00	3	33.22	33.05	-3	8,719	-0.03%
2019/11/21	6	32.93	5	33.25	33.25	1	8,766	0.01%
2019/11/20	3	33.43	1	33.25	33.15	2	8,779	0.02%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	5	33.35	33.35	-5	8,874	-0.06%
2019/11/15	11	33.22	6	33.00	33.00	5	8,970	0.06%
2019/11/14	5	32.87	1	32.75	33.00	4	9,074	0.04%
2019/11/13	8	33.44	2	33.65	33.25	6	9,090	0.07%
2019/11/12	4	33.34	0	0.00	33.60	4	9,106	0.04%
2019/11/11	8	33.28	13	33.65	33.00	-5	9,114	-0.05%
2019/11/08	7	34.80	21	34.57	34.30	-14	9,043	-0.15%
2019/11/07	0	0.00	1	35.30	35.05	-1	9,033	-0.01%
2019/11/06	37	36.01	26	36.34	35.75	11	9,078	0.12%
2019/11/05	101	36.23	35.2	36.33	36.00	65.8	8,993	0.73%	大買/
2019/11/04	11	36.08	17	36.04	35.80	-6	8,863	-0.07%
2019/11/01	12	35.68	12	35.41	35.70	0	8,740	0.00%
2019/10/31	8	35.06	6	35.28	35.05	2	8,780	0.02%
2019/10/30	4	35.74	3	35.85	35.80	1	8,690	0.01%
2019/10/29	33	36.45	33	36.34	36.05	0	8,683	0.00%
2019/10/28	6	35.68	2	35.20	35.60	4	8,555	0.05%
2019/10/25	12	36.00	5	36.06	35.50	7	8,580	0.08%
2019/10/24	15	36.50	11	36.66	36.70	4	8,427	0.05%
2019/10/23	11	36.51	21	36.52	36.35	-10	8,296	-0.12%
2019/10/22	35	36.29	11	36.25	36.15	24	8,261	0.29%
2019/10/21	46	36.22	54	36.27	36.30	-8	8,106	-0.10%
2019/10/18	59	34.29	57	34.36	34.80	2	7,458	0.03%
2019/10/17	2	33.40	0	33.40	33.45	2	7,237	0.03%
2019/10/16	2	33.30	7	33.14	33.20	-5	7,345	-0.07%
2019/10/15	3	33.72	4	33.94	33.40	-1	7,326	-0.01%
2019/10/14	36	33.95	47	34.08	33.75	-11	7,233	-0.15%
2019/10/09	0	0.00	3	32.75	32.70	-3	7,081	-0.04%
2019/10/08	3	32.82	0	0.00	32.90	3	7,118	0.04%
2019/10/07	12	33.46	0	0.00	33.45	12	7,175	0.17%
2019/10/04	0	0.00	20	33.87	33.85	-20	7,280	-0.27%
2019/10/03	6	33.65	0	0.00	34.10	6	7,323	0.08%
2019/10/02	7	33.93	2	33.90	33.90	5	7,419	0.07%
2019/10/01	0	0.00	22	34.57	34.60	-22	7,428	-0.30%
2019/09/27	1	34.00	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	35.05	17	34.63	34.10	-15	7,535	-0.20%
2019/09/25	3	34.33	4	34.40	34.50	-1	7,686	-0.01%
2019/09/24	38	34.43	35	34.49	34.15	3	7,755	0.04%
2019/09/23	5	33.71	8	33.74	33.75	-3	7,525	-0.04%
2019/09/20	1	33.55	1	33.45	33.45	0	7,554	0.00%
2019/09/19	2	33.40	5	33.32	33.50	-3	7,653	-0.04%
2019/09/18	0	0.00	1	32.55	32.55	-1	7,571	-0.01%
2019/09/12	3	32.27	4	32.40	32.20	-1	7,842	-0.01%
2019/09/11	1	31.90	3	31.95	31.90	-2	7,914	-0.03%
2019/09/09	0	0.00	1	32.55	32.35	-1	8,377	-0.01%
2019/09/06	4	33.01	6	32.93	32.90	-2	8,430	-0.02%
2019/09/05	16	32.87	1	32.80	32.90	15	8,426	0.18%
2019/09/04	5	32.79	5	32.75	32.85	0	8,683	0.00%
2019/09/03	8	32.69	2	32.70	32.50	6	8,754	0.07%
2019/09/02	0	0.00	3	32.37	32.70	-3	8,710	-0.03%
2019/08/30	3	32.48	9	32.77	32.10	-6	8,713	-0.07%
2019/08/29	3	32.12	23	32.27	32.30	-20	8,640	-0.23%
2019/08/28	6	32.42	1	32.50	32.55	5	8,568	0.06%
2019/08/26	31	31.65	1	31.50	31.50	30	8,466	0.35%
2019/08/23	2	32.35	1	32.55	32.40	1	8,468	0.01%
2019/08/22	3	32.90	1	32.50	32.40	2	8,490	0.02%
2019/08/21	5	32.81	0	0.00	32.70	5	8,500	0.06%
2019/08/20	8	33.21	8	32.90	32.90	0	8,487	0.00%
2019/08/19	10	33.39	5	33.18	33.40	5	8,459	0.06%
2019/08/16	2	32.28	11	32.45	32.50	-9	8,412	-0.11%
2019/08/15	6	31.78	1	31.75	31.85	5	8,490	0.06%
2019/08/14	1	33.00	1	32.50	32.50	0	8,552	0.00%
2019/08/13	1	32.50	5	32.65	32.50	-4	8,640	-0.05%
2019/08/12	13	32.37	0	0.00	32.45	13	8,721	0.15%
2019/08/08	2	33.00	9	32.87	32.85	-7	8,736	-0.08%
2019/08/07	3	33.55	43	33.80	33.20	-40	8,803	-0.45%
2019/08/06	6	32.98	11	34.00	34.15	-5	8,983	-0.06%
2019/08/05	1	33.85	12	34.03	33.85	-11	9,305	-0.12%
2019/08/02	20	34.69	8	34.78	34.55	12	9,570	0.13%
2019/08/01	8	35.94	10	35.81	35.75	-2	9,723	-0.02%
2019/07/31	12	36.14	5	35.60	36.20	7	9,932	0.07%
2019/07/30	33	36.03	4	35.56	35.60	29	9,958	0.29%
2019/07/29	12	37.33	43	37.08	37.05	-31	9,899	-0.31%
2019/07/26	2	36.85	13	36.97	37.00	-11	9,916	-0.11%
2019/07/25	22	36.76	10	36.82	36.90	12	9,947	0.12%
2019/07/24	27	37.17	35	36.90	36.80	-8	10,024	-0.08%
2019/07/23	24	36.23	5	36.32	36.10	19	10,242	0.19%
2019/07/22	17	36.49	28	36.55	36.50	-11	10,750	-0.10%
2019/07/19	13	35.50	14	35.77	36.05	-1	11,077	-0.01%
2019/07/18	9	35.18	0.1	34.80	34.50	8.9	11,053	0.08%
2019/07/17	5	35.55	2	35.70	35.65	3	11,077	0.03%
2019/07/16	3	35.95	3	35.90	35.90	0	11,708	0.00%
2019/07/15	3	35.85	4.2	35.84	35.70	-1.2	11,875	-0.01%
2019/07/12	8	35.50	5	35.75	35.40	3	12,082	0.02%
2019/07/11	15	35.72	21	35.88	35.60	-6	12,129	-0.05%
2019/07/10	32	37.53	45	37.58	37.60	-13	12,100	-0.11%
2019/07/09	10	37.51	9	37.69	37.40	1	12,054	0.01%
2019/07/08	11	38.05	3	38.12	38.05	8	12,117	0.07%
2019/07/05	12	37.73	9	37.71	37.80	3	12,158	0.02%
2019/07/04	24	37.51	11	37.56	37.55	13	12,166	0.11%
2019/07/03	13	36.87	15	36.93	36.90	-2	12,483	-0.02%
2019/07/02	39	37.15	14	37.25	37.10	25	12,517	0.20%
2019/07/01	72	36.10	109	36.34	36.45	-37	12,550	-0.29%	大賣/
2019/06/28	4	35.16	4	35.23	35.35	0	12,808	0.00%
2019/06/27	4	35.20	8	35.03	35.15	-4	13,119	-0.03%
2019/06/26	8	34.53	4	34.60	34.70	4	13,074	0.03%
2019/06/25	15	35.54	5	36.10	35.30	10	13,030	0.08%
2019/06/24	3	35.20	8	35.36	36.00	-5	12,960	-0.04%
2019/06/21	11	35.35	12	35.99	35.05	-1	12,923	-0.01%
2019/06/20	16	36.14	19	35.95	35.70	-3	12,880	-0.02%
2019/06/19	6	35.61	0	0.00	35.55	6	12,826	0.05%
2019/06/18	6	35.17	3	35.37	35.05	3	12,825	0.02%
2019/06/17	103	35.80	21	35.67	35.50	82	12,844	0.64%	大買/
2019/06/14	9	34.72	1	34.85	34.40	8	12,517	0.06%
2019/06/13	3	34.12	33	34.36	34.25	-30	12,543	-0.24%
2019/06/12	37	34.82	25	35.19	34.60	12	12,564	0.10%
2019/06/11	71	33.87	17	33.95	34.05	54	12,406	0.44%
2019/06/10	67	33.20	2	33.30	33.25	65	12,391	0.52%
2019/06/06	19	32.85	62	32.85	32.80	-43	12,525	-0.34%
2019/06/05	6	33.52	20	33.98	33.10	-14	12,542	-0.11%
2019/06/04	2	33.25	0	0.00	33.50	2	12,606	0.02%
2019/06/03	3	33.25	0	0.00	33.25	3	12,833	0.02%
2019/05/31	16	33.55	32	33.59	33.50	-16	13,007	-0.12%
2019/05/30	3	33.15	20	32.93	33.15	-17	13,059	-0.13%
2019/05/29	2	32.40	92	32.41	32.30	-90	13,289	-0.68%
2019/05/28	5	32.71	0	0.00	32.95	5	13,695	0.04%
2019/05/27	3	33.50	15	32.90	32.90	-12	14,182	-0.08%
2019/05/24	1	33.45	1	33.65	33.05	0	14,485	0.00%
2019/05/23	7	33.04	18	33.23	33.30	-11	14,617	-0.08%
2019/05/22	14	34.45	8	34.43	33.90	6	14,824	0.04%
2019/05/21	23	33.67	13	33.54	33.90	10	15,197	0.07%
2019/05/20	15	33.05	12	33.79	33.05	3	15,278	0.02%
2019/05/17	24	34.12	98	34.14	33.80	-74	15,570	-0.48%
2019/05/16	2	34.63	18	34.67	33.80	-16	15,910	-0.10%
2019/05/15	3	35.12	0	0.00	34.90	3	16,886	0.02%
2019/05/14	14	33.93	25	34.12	35.25	-11	17,494	-0.06%
2019/05/13	78	34.17	12	35.26	33.80	66	17,719	0.37%
2019/05/10	29	36.94	3	38.17	36.60	26	17,580	0.15%
2019/05/09	6	38.49	26	37.43	37.25	-20	17,423	-0.11%
2019/05/08	18	38.90	8	38.66	38.90	10	17,313	0.06%
2019/05/07	2	38.70	1	38.55	38.40	1	17,407	0.01%
2019/05/06	8	38.46	0	0.00	38.15	8	17,976	0.04%
2019/05/03	8	39.53	5	39.45	39.35	3	17,943	0.02%
2019/05/02	8	39.04	7	39.21	38.90	1	17,968	0.01%
2019/04/30	7	38.66	2	38.85	39.05	5	18,100	0.03%
2019/04/29	57	39.89	60	39.32	38.55	-3	17,988	-0.02%
2019/04/26	53	40.73	80	40.88	41.15	-27	17,730	-0.15%
2019/04/25	23	40.58	34	40.45	40.55	-11	17,250	-0.06%
2019/04/24	8	39.35	4	39.94	39.40	4	16,889	0.02%
2019/04/23	15	39.22	26	39.06	39.00	-11	16,911	-0.07%
2019/04/22	28	40.67	67	40.52	39.25	-39	17,008	-0.23%
2019/04/19	8	38.71	27	38.43	39.00	-19	16,563	-0.11%
2019/04/18	40	39.01	26	38.69	37.85	14	16,598	0.08%
2019/04/17	25	38.37	3	38.50	38.25	22	16,622	0.13%
2019/04/16	24	37.67	15	37.79	38.05	9	16,677	0.05%
2019/04/15	14	37.64	3	37.40	37.30	11	16,926	0.06%
2019/04/12	8	37.41	10	37.64	37.25	-2	17,317	-0.01%
2019/04/11	22	38.70	0	0.00	38.10	22	17,415	0.13%
2019/04/10	2	39.20	7	39.29	39.35	-5	17,356	-0.03%
2019/04/09	49	39.95	51	40.15	39.60	-2	17,404	-0.01%
2019/04/08	16	39.63	10	39.78	39.30	6	17,317	0.03%
2019/04/03	13	39.32	15	39.57	39.20	-2	17,378	-0.01%
2019/04/02	21	39.42	33	39.10	39.45	-12	17,400	-0.07%
2019/04/01	48	37.77	44	37.92	37.90	4	17,263	0.02%
2019/03/29	1.1	36.53	5	36.58	36.90	-3.9	17,149	-0.02%
2019/03/28	11	37.08	1	37.10	36.55	10	17,823	0.06%
2019/03/27	6	37.07	7	36.88	36.80	-1	18,695	-0.01%
2019/03/26	1	36.95	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	0.00	2	37.20	37.10	-2	20,597	-0.01%
2019/03/21	1.9	36.80	18	37.34	36.75	-16.1	20,876	-0.08%
2019/03/20	7	37.11	3	37.20	37.10	4	21,208	0.02%
2019/03/19	3	36.53	7	36.67	36.45	-4	21,697	-0.02%
2019/03/18	1	36.15	6	36.25	36.25	-5	22,043	-0.02%
2019/03/15	5	37.10	11	37.10	36.70	-6	22,301	-0.03%
2019/03/14	2	36.63	6	36.74	36.45	-4	22,583	-0.02%
2019/03/13	20	37.19	6	37.47	37.10	14	23,091	0.06%
2019/03/12	21	37.87	5	37.47	37.35	16	23,411	0.07%
2019/03/11	3	37.45	0	0.00	37.30	3	23,766	0.01%
2019/03/08	14	36.78	8	36.76	37.25	6	24,548	0.02%
2019/03/07	26	37.39	14	37.61	37.05	12	25,184	0.05%
2019/03/06	24	39.21	17	38.94	38.65	7	26,262	0.03%
2019/03/05	6	38.68	2	38.83	38.60	4	27,112	0.01%
2019/03/04	13	39.27	7	39.29	38.95	6	28,054	0.02%
2019/02/27	9	39.29	21	39.50	39.50	-12	28,110	-0.04%
2019/02/26	28	39.26	41	39.11	38.60	-13	28,202	-0.05%
2019/02/25	72	37.87	47	37.73	37.80	25	28,383	0.09%
2019/02/22	9	39.23	14	39.18	38.75	-5	29,437	-0.02%
2019/02/21	12	39.15	0	0.00	39.40	12	29,463	0.04%
2019/02/20	47	40.34	63	40.25	39.50	-16	29,489	-0.05%
2019/02/19	11	39.25	12	39.22	39.50	-1	29,660	0.00%
2019/02/18	14	39.65	19	39.62	39.20	-5	30,192	-0.02%
2019/02/15	32	39.10	14	39.33	38.80	18	30,612	0.06%
2019/02/14	62.1	40.08	52	39.99	39.80	10.1	30,775	0.03%
2019/02/13	27	37.96	124	38.42	38.75	-97	30,306	-0.32%	大賣/
2019/02/12	16	35.06	33	35.27	35.25	-17	30,182	-0.06%
2019/02/11	14	34.55	14	34.33	34.35	0	31,029	0.00%
2019/01/30	12	33.83	10	33.68	33.40	2	31,892	0.01%
2019/01/29	9	33.43	13	33.46	33.40	-4	32,202	-0.01%
2019/01/28	28	34.74	16	34.53	34.25	12	32,566	0.04%
2019/01/25	33	34.05	48	34.22	34.30	-15	33,389	-0.04%
2019/01/24	19	32.58	16	32.68	32.65	3	34,287	0.01%
2019/01/23	21	32.09	17	32.17	32.25	4	34,578	0.01%
2019/01/22	16	32.43	25	32.62	32.60	-9	34,995	-0.03%
2019/01/21	2	32.35	3	32.35	32.20	-1	35,430	0.00%
2019/01/18	7	31.41	18	31.88	32.20	-11	35,828	-0.03%
2019/01/17	0	0.00	2	32.78	32.00	-2	36,054	-0.01%
2019/01/16	30	32.40	18	32.65	32.60	12	36,365	0.03%
2019/01/15	22	32.00	6	31.90	32.05	16	36,476	0.04%
2019/01/14	29	31.28	32	31.77	31.85	-3	36,612	-0.01%
2019/01/11	5	33.37	12	33.44	32.95	-7	36,713	-0.02%
2019/01/09	13	33.65	10	33.28	33.40	3	37,074	0.01%
2019/01/08	8	33.23	3	33.20	33.35	5	37,626	0.01%
2019/01/07	16	33.37	34	33.10	33.55	-18	37,762	-0.05%
2019/01/04	112	30.59	42	30.59	31.50	70	38,001	0.18%	大買/
2019/01/03	4	32.25	3	32.83	32.00	1	37,814	0.00%
2019/01/02	17	33.92	8	33.84	33.50	9	38,184	0.02%
2018/12/28	12	33.55	45	33.41	33.50	-33	38,634	-0.09%
2018/12/27	39	34.23	19	34.27	33.50	20	39,107	0.05%
2018/12/26	3	32.93	5	33.11	32.50	-2	39,032	-0.01%
2018/12/25	3	33.03	24	33.09	33.40	-21	39,341	-0.05%
2018/12/24	18	33.89	16	34.06	34.40	2	39,312	0.01%
2018/12/22	7	34.25	6	34.26	34.65	1	39,298	0.00%
2018/12/21	57	34.55	55	34.49	35.45	2	39,507	0.01%
2018/12/20	27	33.35	54	33.54	33.60	-27	39,119	-0.07%
2018/12/19	89	36.40	59	36.69	35.20	30	38,481	0.08%
2018/12/18	58	39.49	6	38.99	37.60	52	38,498	0.14%
2018/12/17	18	40.65	20	40.97	40.50	-2	38,648	-0.01%
2018/12/14	23	40.98	4	41.59	40.70	19	38,836	0.05%
2018/12/13	17	42.04	19	42.21	42.30	-2	38,818	-0.01%
2018/12/12	80	42.18	115	41.92	41.85	-35	38,745	-0.09%	大賣/
2018/12/11	37	41.34	34	41.45	40.55	3	38,901	0.01%
2018/12/10	42	40.40	46	40.59	41.45	-4	39,090	-0.01%
2018/12/07	30	40.93	16	40.94	40.90	14	39,058	0.04%
2018/12/06	16	40.56	88	41.09	40.15	-72	39,164	-0.18%
2018/12/05	64	41.98	13	41.95	41.90	51	39,076	0.13%
2018/12/04	60	43.42	48	43.76	43.20	12	39,419	0.03%
2018/12/03	128	44.88	117.2	45.00	44.20	10.9	39,430	0.03%	大買/大賣/
2018/11/30	88	42.58	114	42.48	43.20	-26	38,819	-0.07%	大賣/
2018/11/29	212	41.86	225.2	41.63	42.50	-13.2	38,225	-0.03%	大買/大賣/
2018/11/28	259	40.17	111	40.17	39.85	148	37,146	0.40%	大買/大賣/鉅額交易
2018/11/27	176	39.36	101	39.49	39.40	75	36,504	0.21%	大買/大賣/
2018/11/26	77	38.00	82	38.12	38.20	-5	35,653	-0.01%
2018/11/23	66	38.41	136	38.33	37.35	-70	35,760	-0.20%	大賣/
2018/11/22	70	38.64	64	39.08	38.15	6	35,578	0.02%
2018/11/21	106	39.71	395	38.83	39.50	-289	35,256	-0.82%	大買/大賣/鉅額交易
2018/11/20	50	37.59	28	37.63	37.45	22	34,251	0.06%
2018/11/19	17	37.49	13	37.29	37.70	4	34,401	0.01%
2018/11/16	106	38.09	93	37.97	36.75	13	34,265	0.04%	大買/
2018/11/15	38	36.92	25	37.23	37.70	13	33,749	0.04%
2018/11/14	78	37.63	48	37.66	37.00	30	33,259	0.09%
2018/11/13	38	37.13	33	37.42	38.35	5	32,871	0.02%
2018/11/12	43	37.15	34	37.55	37.80	9	32,467	0.03%
2018/11/09	28.2	36.64	38	36.70	37.00	-9.8	32,209	-0.03%
2018/11/08	115	36.99	127	37.15	36.25	-12	31,899	-0.04%	大買/大賣/
2018/11/07	136	34.47	120	34.94	35.80	16	31,002	0.05%	大買/大賣/
2018/11/06	44	32.80	77	32.90	32.55	-33	30,328	-0.11%
2018/11/05	55	33.54	49	33.63	34.05	6	30,079	0.02%
2018/11/02	131	33.45	222	33.48	33.30	-91	29,779	-0.31%	大買/大賣/
2018/11/01	253	33.28	128	33.26	32.75	125	29,018	0.43%	大買/大賣/鉅額交易
2018/10/31	13	30.86	16	31.35	31.40	-3	27,766	-0.01%
2018/10/30	48	28.16	51	28.31	28.55	-3	27,535	-0.01%
2018/10/29	87	27.80	92	28.17	28.65	-5	27,409	-0.02%
2018/10/26	161	26.92	116	26.80	26.05	45	27,322	0.16%	大買/大賣/
2018/10/25	35	26.90	44	27.06	26.55	-9	27,120	-0.03%
2018/10/24	12	30.30	28	30.47	29.50	-16	26,849	-0.06%
2018/10/23	57	32.08	51	31.88	31.35	6	26,639	0.02%
2018/10/22	51	32.88	48	33.13	33.10	3	26,588	0.01%
2018/10/19	19	31.94	15	31.76	32.35	4	26,568	0.02%
2018/10/18	32	33.93	38	33.74	33.25	-6	26,457	-0.02%
2018/10/17	15	33.87	29	34.06	33.10	-14	26,349	-0.05%
2018/10/16	62	33.42	64	33.56	33.25	-2	26,327	-0.01%
2018/10/15	29	32.02	12	31.95	32.00	17	26,269	0.06%
2018/10/12	33	31.76	25	31.99	31.85	8	26,475	0.03%
2018/10/11	46	31.97	67	32.07	31.80	-21	26,210	-0.08%
2018/10/09	130	35.65	85	35.74	35.30	45	26,240	0.17%	大買/
2018/10/08	145	36.06	66	35.70	35.15	79	26,051	0.30%	大買/
2018/10/05	71	37.27	66	37.06	36.80	5	25,907	0.02%
2018/10/04	30	40.70	32	40.43	40.00	-2	25,635	-0.01%
2018/10/03	38	41.78	77	41.83	40.40	-39	25,839	-0.15%
2018/10/02	34	43.59	31	43.16	42.60	3	26,084	0.01%
2018/10/01	25	43.12	32	43.07	43.20	-7	26,286	-0.03%
2018/09/28	116	43.15	62	43.37	43.50	54	26,732	0.20%	大買/
2018/09/27	47	42.99	52	43.18	42.20	-5	26,709	-0.02%
2018/09/26	41	44.04	15	43.98	43.80	26	27,040	0.10%
2018/09/25	62	44.70	53	44.93	44.15	9	26,956	0.03%
2018/09/21	43	42.67	42	43.58	43.85	1	26,206	0.00%
2018/09/20	15	41.52	43	41.46	40.75	-28	25,600	-0.11%
2018/09/19	36	41.56	23	41.83	40.20	13	25,686	0.05%
2018/09/18	46	41.29	42	41.38	40.95	4	25,896	0.02%
2018/09/17	71	42.00	63	41.97	42.40	8	26,186	0.03%
2018/09/14	67	40.03	69	40.54	41.45	-2	25,773	-0.01%
2018/09/13	52	38.99	48	39.01	37.70	4	25,506	0.02%
2018/09/12	15	38.80	14	38.70	38.65	1	25,568	0.00%
2018/09/11	37	38.95	39	39.01	39.60	-2	25,723	-0.01%
2018/09/10	27	38.68	26	38.62	37.45	1	25,491	0.00%
2018/09/07	35	43.74	43	43.88	41.50	-8	25,119	-0.03%
2018/09/06	23.2	44.77	49	44.69	44.00	-25.8	25,060	-0.10%
2018/09/05	46	44.63	19	44.79	44.55	27	25,627	0.11%
2018/09/04	35	43.60	33	43.88	43.85	2	27,102	0.01%
2018/09/03	47	44.94	44	44.77	43.55	3	27,874	0.01%
2018/08/31	25	46.34	11	46.60	47.25	14	28,015	0.05%
2018/08/30	43	48.23	26	48.14	47.50	17	28,162	0.06%
2018/08/29	15	46.85	13	47.55	47.60	2	28,205	0.01%
2018/08/28	49	47.31	70	47.79	47.10	-21	28,746	-0.07%
2018/08/27	58	45.22	43	46.00	47.20	15	28,901	0.05%
2018/08/24	40	44.17	36	44.39	42.95	4	29,383	0.01%
2018/08/23	25	46.87	9	46.91	46.40	16	30,829	0.05%
2018/08/22	12	47.47	34	47.43	47.10	-22	31,632	-0.07%
2018/08/21	58	47.40	36	47.57	47.00	22	33,184	0.07%
2018/08/20	32	48.46	11	47.54	47.00	21	34,269	0.06%
2018/08/17	16	51.94	35.3	51.49	51.80	-19.3	34,573	-0.06%
2018/08/16	67	50.18	67	50.38	51.20	0	34,777	0.00%
2018/08/15	30	51.79	20	51.60	50.20	10	35,119	0.03%
2018/08/14	18	52.88	25	53.12	53.50	-7	35,718	-0.02%
2018/08/13	43	55.94	35	56.17	53.60	8	35,970	0.02%
2018/08/10	27	60.03	32	59.78	58.80	-5	36,641	-0.01%
2018/08/09	28	58.84	8	58.88	59.60	20	38,103	0.05%
2018/08/08	47	59.64	178	60.05	58.60	-131	39,838	-0.33%	大賣/鉅額交易
2018/08/07	155.1	59.52	46	59.49	59.50	109.1	40,602	0.27%	大買/鉅額交易
2018/08/06	40	57.74	49	57.59	58.30	-9	41,808	-0.02%
2018/08/03	40	56.85	23	56.75	57.80	17	42,958	0.04%
2018/08/02	65	58.74	36	57.51	56.50	29	43,259	0.07%
2018/08/01	30	62.04	12	62.00	61.80	18	43,841	0.04%
2018/07/31	40	61.84	45	62.30	63.00	-5	45,167	-0.01%
2018/07/30	40	62.91	15	63.01	61.80	25	45,338	0.06%
2018/07/27	17	63.77	30	64.04	64.60	-13	45,469	-0.03%
2018/07/26	56	64.24	69	63.85	63.30	-13	45,878	-0.03%
2018/07/25	42	63.65	46	63.48	63.00	-4	46,171	-0.01%
2018/07/24	54	62.76	45	62.97	62.90	9	46,194	0.02%
2018/07/23	66	60.65	63	61.37	62.80	3	46,073	0.01%
2018/07/20	160	64.48	126.1	64.65	62.40	33.9	46,066	0.07%	大買/大賣/
2018/07/19	93	63.41	126	63.71	64.00	-33	45,727	-0.07%	大賣/
2018/07/18	31	62.00	16.7	62.34	61.50	14.3	46,120	0.03%
2018/07/17	44	63.70	89.1	63.77	62.60	-45.1	46,538	-0.10%
2018/07/16	73	63.55	70.5	63.67	64.30	2.5	47,402	0.01%
2018/07/13	79	63.78	81.3	63.93	62.30	-2.3	48,285	0.00%
2018/07/12	96	62.51	34	62.75	62.10	62	47,998	0.13%
2018/07/11	39	61.39	36.6	61.69	62.00	2.4	47,915	0.01%
2018/07/10	90	60.88	108.1	61.20	62.40	-18.1	47,730	-0.04%	大賣/
2018/07/09	75	58.60	79	58.52	57.80	-4	47,682	-0.01%
2018/07/06	87	55.97	112	56.20	58.70	-25	47,345	-0.05%	大賣/
2018/07/05	105	54.14	104	54.15	53.90	1	46,923	0.00%	大買/大賣/
2018/07/04	57	54.75	73	55.15	53.00	-16	46,768	-0.03%
2018/07/03	36	59.61	19	59.57	58.10	17	46,387	0.04%
2018/07/02	51	61.07	49.5	61.20	59.10	1.5	46,387	0.00%
2018/06/29	33	61.09	28.5	61.39	62.30	4.5	46,271	0.01%
2018/06/28	60.5	61.97	49	61.67	60.80	11.5	46,268	0.02%
2018/06/27	71	60.86	70.4	61.10	61.60	0.6	45,965	0.00%
2018/06/26	150	59.98	185	60.15	60.70	-35	45,735	-0.08%	大買/大賣/
2018/06/25	70	58.88	64.5	58.52	57.60	5.5	45,247	0.01%
2018/06/22	28	60.46	39	60.35	59.70	-11	45,234	-0.02%
2018/06/21	55.7	62.20	53.6	62.06	62.50	2.1	45,060	0.00%
2018/06/20	76	62.62	59.4	62.33	60.60	16.6	44,997	0.04%
2018/06/19	16	65.28	26	64.72	64.50	-10	44,847	-0.02%
2018/06/15	57	67.72	64	67.79	66.60	-7	44,751	-0.02%
2018/06/14	66	67.38	90	67.58	68.10	-24	44,648	-0.05%
2018/06/13	75	67.92	63	67.89	67.00	12	44,859	0.03%
2018/06/12	239	72.42	246	72.16	70.00	-7	44,681	-0.02%	大買/大賣/
2018/06/11	91	66.72	113	67.66	69.70	-22	43,257	-0.05%	大賣/
2018/06/08	55	63.61	61	63.30	63.40	-6	42,538	-0.01%
2018/06/07	38	66.12	25	66.08	65.00	13	42,363	0.03%
2018/06/06	64	65.23	98	65.25	66.00	-34	42,989	-0.08%
2018/06/05	80	64.13	37	64.45	63.70	43	43,474	0.10%
2018/06/04	51	67.05	39	67.33	67.30	12	42,688	0.03%
2018/06/01	130	68.97	83	69.90	67.10	47	42,378	0.11%	大買/
2018/05/31	198	70.49	195	70.69	69.90	3	41,822	0.01%	大買/大賣/
2018/05/30	142	66.79	86	67.06	67.80	56	40,393	0.14%	大買/
2018/05/29	218	67.35	283	67.18	66.40	-65	39,562	-0.16%	大買/大賣/
2018/05/28	166	63.89	159	63.95	64.80	7	37,968	0.02%	大買/大賣/
2018/05/25	122	60.42	132	60.33	60.50	-10	36,847	-0.03%	大買/大賣/
2018/05/24	74	59.36	56	59.34	59.30	18	36,381	0.05%
2018/05/23	124	59.74	123.2	59.48	58.90	0.8	36,141	0.00%	大買/大賣/
2018/05/22	106.4	61.09	90	61.02	58.50	16.4	35,613	0.05%	大買/
2018/05/21	67	62.97	49	62.80	62.60	18	34,997	0.05%
2018/05/18	69	61.75	259.2	61.92	63.20	-190.2	34,507	-0.55%	大賣/鉅額交易
2018/05/17	196	63.04	158	63.59	61.20	38	33,760	0.11%	大買/大賣/
2018/05/16	203	60.95	233	61.31	62.00	-30	32,460	-0.09%	大買/大賣/
2018/05/15	166	57.58	127	57.81	57.30	39	31,009	0.13%	大買/大賣/
2018/05/14	125	56.24	194	56.65	58.10	-69	30,392	-0.23%	大買/大賣/
2018/05/11	141	54.60	127	54.75	52.90	14	29,133	0.05%	大買/大賣/
2018/05/10	169.2	52.35	155	52.77	53.50	14.2	27,993	0.05%	大買/大賣/
2018/05/09	210	52.90	449	53.78	52.50	-239	27,547	-0.87%	大買/大賣/鉅額交易
2018/05/08	215	53.50	927	53.45	53.80	-712	26,881	-2.65%	大買/大賣/鉅額交易
2018/05/07	91	48.76	112	49.06	50.00	-21	25,652	-0.08%	大賣/
2018/05/04	70	47.86	74	47.76	47.25	-4	25,600	-0.02%
2018/05/03	278	49.55	185	49.57	48.75	93	25,913	0.36%	大買/大賣/
2018/05/02	167	48.01	176	48.39	48.90	-9	25,992	-0.03%	大買/大賣/
2018/04/30	142	47.00	89	47.28	46.80	53	26,032	0.20%	大買/
2018/04/27	67	46.68	50	46.98	46.50	17	27,327	0.06%
2018/04/26	202	47.11	102	47.63	45.90	100	28,276	0.35%	大買/大賣/
2018/04/25	136	46.45	216	47.03	47.60	-80	28,445	-0.28%	大買/大賣/
2018/04/24	272	48.77	195	49.49	46.25	77	29,126	0.26%	大買/大賣/
2018/04/23	349	50.34	216	50.07	48.80	133	28,557	0.47%	大買/大賣/鉅額交易
2018/04/20	680	48.99	192	48.95	48.70	488	28,578	1.71%	大買/大賣/鉅額交易
2018/04/19	96	47.56	130	47.88	49.10	-34	27,712	-0.12%	大賣/
2018/04/18	104	44.41	16	44.58	44.65	88	26,756	0.33%	大買/
2018/04/17	78	45.68	19	45.50	44.05	59	26,930	0.22%
2018/04/16	52	45.79	59	45.77	45.50	-7	27,170	-0.03%
2018/04/13	124	46.22	157.5	46.23	45.65	-33.5	27,575	-0.12%	大買/大賣/
2018/04/12	60	44.73	133	44.61	44.90	-73	27,359	-0.27%	大賣/
2018/04/11	88	45.71	122	45.61	45.05	-34	28,225	-0.12%	大賣/
2018/04/10	195	44.77	349	44.77	44.60	-154	28,851	-0.53%	大買/大賣/鉅額交易
2018/04/09	334	44.33	18	44.62	43.80	316	29,531	1.07%	大買/鉅額交易
2018/04/03	75	43.68	91	43.84	44.25	-16	29,498	-0.05%
2018/04/02	10	43.31	4	43.43	43.05	6	29,804	0.02%
2018/03/31	17	44.24	14	43.96	44.00	3	29,953	0.01%
2018/03/30	19	45.62	16	45.28	44.70	3	30,304	0.01%
2018/03/29	16	46.35	22.2	46.58	45.50	-6.2	30,876	-0.02%
2018/03/28	17	46.06	96	46.01	45.80	-79	30,715	-0.26%
2018/03/27	56	47.12	50	47.03	47.15	6	30,879	0.02%
2018/03/26	13	45.47	6	45.44	45.75	7	31,408	0.02%
2018/03/23	54	45.02	43	45.10	45.00	11	31,596	0.03%
2018/03/22	115	47.91	112	47.92	47.05	3	31,550	0.01%	大買/大賣/
2018/03/21	51	47.56	48	47.70	47.00	3	31,458	0.01%
2018/03/20	183	46.87	191	47.08	47.25	-8	31,677	-0.03%	大買/大賣/
2018/03/19	264	48.66	182	48.65	47.65	82	31,851	0.26%	大買/大賣/
2018/03/16	76	48.15	66	48.24	47.20	10	31,592	0.03%
2018/03/15	15	46.65	36	46.47	47.00	-21	31,638	-0.07%
2018/03/14	18	47.48	52	47.80	46.90	-34	31,960	-0.11%
2018/03/13	5	48.59	14	48.41	48.55	-9	32,804	-0.03%
2018/03/12	66	48.00	36	48.08	47.75	30	33,151	0.09%
2018/03/09	100	45.96	131	46.10	47.50	-31	33,111	-0.09%	大賣/
2018/03/08	38	43.16	10	43.22	43.20	28	33,139	0.08%
2018/03/07	14	42.32	18	42.81	42.70	-4	33,542	-0.01%
2018/03/06	54	42.39	59	42.46	42.40	-5	33,993	-0.01%
2018/03/05	36	42.16	20	41.84	41.40	16	34,392	0.05%
2018/03/02	14	44.01	14	44.09	44.10	0	34,552	0.00%
2018/03/01	9	44.82	16	44.78	45.00	-7	35,135	-0.02%
2018/02/27	19	45.85	26	45.83	45.30	-7	35,753	-0.02%
2018/02/26	61	45.88	52	46.03	45.50	9	36,140	0.02%
2018/02/23	25	44.93	40	44.96	44.50	-15	36,662	-0.04%
2018/02/22	16	44.43	26	44.40	44.15	-10	38,036	-0.03%
2018/02/21	86	44.66	55	44.80	45.00	31	39,623	0.08%
2018/02/12	28	43.37	36	43.51	43.00	-8	39,949	-0.02%
2018/02/09	31	41.43	44	41.62	42.90	-13	40,294	-0.03%
2018/02/08	24.2	44.06	30	43.77	43.50	-5.8	40,591	-0.01%
2018/02/07	41	45.67	37	46.05	45.10	4	40,855	0.01%
2018/02/06	42	44.97	77	44.31	42.50	-35	41,706	-0.08%
2018/02/05	42	45.80	42	45.97	47.20	0	43,336	0.00%
2018/02/02	22	47.32	22	47.23	47.20	0	44,680	0.00%
2018/02/01	32	48.63	23	49.02	48.00	9	46,364	0.02%
2018/01/31	61	47.42	20	47.30	48.00	41	47,867	0.09%
2018/01/30	54	49.63	113.4	49.53	48.60	-59.4	48,603	-0.12%	大賣/
2018/01/29	30	49.65	70	49.75	49.85	-40	48,644	-0.08%
2018/01/26	64	50.07	56	50.22	49.00	8	48,988	0.02%
2018/01/25	129	50.70	41	51.38	49.50	88	48,892	0.18%	大買/
2018/01/24	53	52.64	51	52.42	52.30	2	48,813	0.00%
2018/01/23	169	54.04	182	54.04	52.40	-13	49,067	-0.03%	大買/大賣/
2018/01/22	218	52.50	216	52.77	53.60	2	48,434	0.00%	大買/大賣/
2018/01/19	73	48.44	126	48.34	48.75	-53	49,111	-0.11%	大賣/
2018/01/18	345	48.35	362	48.50	47.90	-17	49,222	-0.03%	大買/大賣/
2018/01/17	54	47.42	106	47.46	46.90	-52	49,485	-0.11%	大賣/
2018/01/16	197	47.62	161	47.87	47.05	36	50,360	0.07%	大買/大賣/
2018/01/15	11	46.51	8	46.61	47.00	3	51,050	0.01%
2018/01/12	58	46.87	31	46.74	45.90	27	51,888	0.05%
2018/01/11	45	45.96	53	46.00	46.20	-8	52,157	-0.02%
2018/01/10	161	46.41	159	46.36	45.85	2	52,303	0.00%	大買/大賣/
2018/01/09	160	46.60	176	46.68	47.25	-16	52,530	-0.03%	大買/大賣/
2018/01/08	140.2	46.24	196	45.87	45.05	-55.8	52,941	-0.11%	大買/大賣/
2018/01/05	111	47.51	169	47.75	47.15	-58	53,817	-0.11%	大買/大賣/
2018/01/04	234	45.10	318	45.03	46.50	-84	54,411	-0.15%	大買/大賣/
2018/01/03	229	44.35	323	44.08	43.95	-94	53,809	-0.17%	大買/大賣/
2018/01/02	6	42.74	309	42.59	42.35	-303	53,322	-0.57%	大賣/鉅額交易