合晶 (6182)-群益金鼎-大甲券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/26	0	0.00	1	39.05	39.20	-1	2,937	-0.03%
2024/04/25	1	39.00	1	39.25	39.20	0	2,940	0.00%
2024/04/24	1	39.00	8	39.00	39.00	-7	2,969	-0.24%
2024/04/23	5	38.63	0	0.00	38.55	5	3,016	0.17%
2024/04/22	10	38.85	12	38.98	38.95	-2	3,017	-0.07%
2024/04/18	7.2	39.65	0	0.00	39.70	7.2	2,977	0.24%
2024/04/17	1.3	39.97	4	39.85	39.75	-2.7	2,966	-0.09%
2024/04/16	4	39.04	5	39.07	38.90	-1	2,945	-0.03%
2024/04/15	0	0.00	6	39.84	40.10	-6	2,945	-0.20%
2024/04/12	3	39.67	3	39.60	39.45	0	2,947	0.00%
2024/04/11	1	39.60	3	39.80	39.55	-2	2,967	-0.07%
2024/04/10	3	40.18	0	0.00	39.95	3	3,008	0.10%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/02	2	39.65	1	40.15	40.15	1	3,112	0.03%
2024/04/01	0	0.00	3	39.77	39.90	-3	3,203	-0.09%
2024/03/29	1	38.85	13	38.94	39.00	-12	3,209	-0.37%
2024/03/28	2	39.20	7	39.23	38.80	-5	3,278	-0.15%
2024/03/27	2	39.00	13	39.11	39.00	-11	3,324	-0.33%
2024/03/26	1	38.90	1	39.50	38.75	0	3,388	0.00%
2024/03/25	6	39.56	6	39.28	39.10	0	3,432	0.00%
2024/03/22	33	40.11	2	39.80	39.70	31	3,537	0.88%
2024/03/21	3	40.37	0	0.00	40.00	3	3,678	0.08%
2024/03/19	4	39.86	2	40.05	39.60	2	4,036	0.05%
2024/03/18	1	38.90	4	39.08	38.80	-3	4,353	-0.07%
2024/03/15	3	39.83	1	39.70	39.70	2	4,579	0.04%
2024/03/14	3	40.25	2.1	40.21	40.20	1	4,547	0.02%
2024/03/13	5.7	41.53	1.1	41.87	40.70	4.6	4,537	0.10%
2024/03/12	0	0.00	2	41.28	41.20	-2	4,493	-0.05%
2024/03/11	5	41.83	2.2	41.73	41.60	2.8	4,453	0.06%
2024/03/08	8	42.29	7	42.11	42.35	1	4,322	0.02%
2024/03/07	1	40.00	4	40.15	39.95	-3	3,985	-0.08%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/04	0	40.25	0	0.00	40.10	0	3,992	0.00%
2024/03/01	1	39.95	0	0.00	39.90	1	4,022	0.02%
2024/02/27	0.3	40.34	3	40.50	39.90	-2.7	4,006	-0.07%
2024/02/26	7	40.66	0	0.00	40.40	7	3,992	0.18%
2024/02/20	2	41.58	0	0.00	41.30	2	3,960	0.05%
2024/02/19	1	41.75	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0	0.00	4	41.16	41.40	-4	3,966	-0.10%
2024/02/15	12	41.10	2	41.08	41.20	10	3,965	0.25%
2024/01/31	1.1	41.31	1	41.30	41.25	0.1	4,029	0.00%
2024/01/30	3	40.67	0	0.00	40.55	3	4,055	0.07%
2024/01/29	0	0.00	5	41.35	41.30	-5	4,119	-0.12%
2024/01/25	3	41.67	3	41.70	41.50	0	4,137	0.00%
2024/01/23	0	0.00	1	42.25	42.30	-1	4,234	-0.02%
2024/01/22	0	42.60	0	0.00	42.55	0	4,248	0.00%
2024/01/19	0	42.03	0	0.00	42.15	0	4,291	0.00%
2024/01/18	0	41.75	0	0.00	41.60	0	4,334	0.00%
2024/01/17	2	42.40	0	0.00	42.20	2	4,333	0.05%
2024/01/16	0	0.00	1	43.35	43.35	-1	4,309	-0.02%
2024/01/10	0	0.00	2	42.35	42.35	-2	4,351	-0.05%
2024/01/09	0	0.00	1	43.05	43.05	-1	4,338	-0.02%
2024/01/05	0	0.00	1	43.20	43.05	-1	4,347	-0.02%
2024/01/04	3	42.92	4	43.20	43.25	-1	4,341	-0.02%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.40	7	43.50	43.30	-6	4,298	-0.14%
2023/12/28	3	43.60	0	0.00	43.55	3	4,277	0.07%
2023/12/27	7	43.84	0	0.00	43.95	7	4,250	0.16%
2023/12/26	4	43.93	2	43.80	44.15	2	4,172	0.05%
2023/12/25	11	43.97	2	43.70	43.75	9	4,130	0.22%
2023/12/22	3	44.47	0	0.00	44.10	3	4,096	0.07%
2023/12/21	2	44.13	2	44.30	44.05	0	4,051	0.00%
2023/12/20	2	44.70	0	0.00	44.65	2	3,989	0.05%
2023/12/19	11	45.00	4	45.60	45.00	7	3,943	0.18%
2023/12/18	22	46.43	5	47.44	46.05	17	3,839	0.44%
2023/12/15	5	48.62	11	48.53	48.05	-6	3,768	-0.16%
2023/12/14	3	47.45	2	47.40	47.40	1	3,495	0.03%
2023/12/13	12	47.81	17.1	47.68	46.45	-5.1	3,474	-0.15%
2023/12/12	3	46.93	23	46.23	47.60	-20	3,179	-0.63%
2023/12/07	1.5	43.97	1	44.05	43.80	0.5	3,090	0.02%
2023/12/04	1	45.45	1	45.06	45.00	0	3,281	0.00%
2023/12/01	8	44.90	0	0.00	45.10	8	3,339	0.24%
2023/11/30	13	45.51	0	0.00	45.00	13	3,365	0.39%
2023/11/29	2	44.95	0	0.00	45.20	2	3,346	0.06%
2023/11/28	0	0.00	1	44.50	44.85	-1	3,332	-0.03%
2023/11/24	0.5	44.00	0	0.00	43.85	0.5	3,305	0.02%
2023/11/22	0	0.00	0.1	43.75	43.70	-0.1	3,317	0.00%
2023/11/21	0	0.00	1	44.05	43.60	-1	3,334	-0.03%
2023/11/15	0	42.95	1	43.25	43.00	-1	3,371	-0.03%
2023/11/14	1	42.80	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	43.00	3	43.10	42.95	-3	3,426	-0.09%
2023/11/10	4	42.60	0	0.00	42.90	4	3,449	0.12%
2023/11/09	1	42.30	27	43.02	42.40	-26	3,456	-0.75%
2023/11/08	1	43.40	0	0.00	43.15	1	3,457	0.03%
2023/11/07	4	43.19	0	0.00	43.00	4	3,444	0.12%
2023/11/06	3	43.37	0	0.00	43.50	3	3,448	0.09%
2023/11/02	0	0.00	1	45.10	45.15	-1	3,480	-0.03%
2023/11/01	1	44.63	0	44.80	44.60	1	3,501	0.03%
2023/10/31	5	44.60	0	0.00	43.60	5	3,473	0.14%
2023/10/30	5	45.10	0	0.00	45.10	5	3,470	0.14%
2023/10/27	10	46.15	0	47.00	45.80	10	3,464	0.29%
2023/10/25	0	46.50	28	46.86	46.15	-28	3,467	-0.81%
2023/10/24	0	46.25	0	0.00	46.70	0	3,475	0.00%
2023/10/23	0	46.05	0	0.00	46.00	0	3,507	0.00%
2023/10/19	5	45.50	0	0.00	45.90	5	3,586	0.14%
2023/10/18	10	46.03	0	0.00	45.90	10	3,621	0.28%
2023/10/17	29	46.32	42	46.36	46.05	-13	3,611	-0.36%
2023/10/16	20	45.95	0	0.00	46.35	20	3,738	0.54%
2023/10/13	0	0.00	19	46.53	46.50	-19	3,861	-0.49%
2023/10/12	1	44.70	1	45.65	45.85	0	3,963	0.00%
2023/10/11	1	45.35	0	0.00	45.05	1	4,050	0.02%
2023/10/06	1	45.80	20	46.07	45.95	-19	4,134	-0.46%
2023/10/05	0	0.00	9	45.74	46.00	-9	4,280	-0.21%
2023/10/04	0	0.00	1	45.00	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	1	44.35	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	44.23	0	0.00	44.00	0	4,614	0.00%
2023/09/27	1	43.95	0	0.00	44.00	1	4,641	0.02%
2023/09/26	20	44.70	1	44.75	44.65	19	4,648	0.41%
2023/09/22	0	0.00	3	45.20	45.20	-3	4,714	-0.06%
2023/09/21	2	45.05	0	0.00	44.85	2	4,742	0.04%
2023/09/20	4	45.32	6.2	45.08	44.90	-2.1	4,817	-0.04%
2023/09/19	9	46.08	5	45.90	45.70	4	4,900	0.08%
2023/09/18	9.1	46.98	22	46.76	46.70	-12.9	4,853	-0.27%
2023/09/15	0	0.00	9	46.72	46.50	-9	4,802	-0.19%
2023/09/14	2	46.15	8	46.21	46.00	-6	4,750	-0.13%
2023/09/13	2	45.68	26	45.88	45.90	-24	4,749	-0.51%
2023/09/12	1	45.25	11.3	45.61	45.65	-10.3	4,776	-0.22%
2023/09/11	24	44.60	1	44.95	44.40	23	4,792	0.48%
2023/09/08	4	44.75	21.1	44.52	44.85	-17.1	5,009	-0.34%
2023/09/07	21	44.90	4	44.89	44.85	17	4,970	0.34%
2023/09/06	4	44.58	13	44.56	44.30	-9	4,892	-0.18%
2023/09/05	2	43.63	4.3	43.50	43.55	-2.3	4,848	-0.05%
2023/09/04	3	42.90	3	43.25	43.20	0	4,859	0.00%
2023/09/01	0	0.00	25	42.90	43.10	-25	4,864	-0.51%
2023/08/31	0	0.00	2	42.85	42.60	-2	4,871	-0.04%
2023/08/30	9	42.53	0	0.00	42.45	9	4,885	0.18%
2023/08/29	5	42.33	0	0.00	42.50	5	4,909	0.10%
2023/08/28	1	41.85	3	42.20	42.00	-2	4,910	-0.04%
2023/08/25	1	41.85	0	0.00	42.15	1	4,910	0.02%
2023/08/24	1	41.70	0	0.00	41.75	1	4,913	0.02%
2023/08/23	1	42.45	1	42.20	42.00	0	4,928	0.00%
2023/08/22	1	41.25	2	41.48	41.65	-1	4,921	-0.02%
2023/08/21	5	41.01	0	0.00	41.10	5	4,900	0.10%
2023/08/18	5	41.24	0	0.00	41.25	5	4,893	0.10%
2023/08/17	7	40.54	1	40.25	40.80	6	4,877	0.12%
2023/08/16	1	39.90	1	39.95	39.90	0	4,857	0.00%
2023/08/15	1	39.55	1	39.25	39.25	0	4,833	0.00%
2023/08/14	1	38.95	1	39.00	39.25	0	4,827	0.00%
2023/08/11	2	40.05	0	0.00	39.95	2	4,795	0.04%
2023/08/10	1	40.25	42	40.00	40.00	-41	4,773	-0.86%
2023/08/09	3.1	40.63	11	40.58	40.45	-7.9	4,724	-0.17%
2023/08/08	47	41.92	1	41.55	41.50	46	4,637	0.99%
2023/08/07	2	42.20	0	0.00	42.30	2	4,601	0.04%
2023/08/04	1	42.25	0	0.00	42.70	1	4,583	0.02%
2023/08/02	2.5	42.53	40	42.00	42.45	-37.5	4,603	-0.81%
2023/08/01	1	42.65	0	0.00	43.05	1	4,540	0.02%
2023/07/31	49	42.83	2	43.20	42.50	47	4,534	1.04%
2023/07/28	3	43.58	1	43.45	43.50	2	4,463	0.04%
2023/07/27	11	43.35	1.2	43.59	43.60	9.8	4,464	0.22%
2023/07/26	3.2	42.65	0	0.00	42.75	3.2	4,454	0.07%
2023/07/25	3	43.43	25	43.55	43.55	-22	4,430	-0.50%
2023/07/24	1	43.25	0	0.00	43.05	1	4,423	0.02%
2023/07/21	2	44.45	3	44.50	44.40	-1	4,421	-0.02%
2023/07/20	0.1	45.90	0	0.00	45.60	0.1	4,426	0.00%
2023/07/19	8	46.11	0	0.00	45.60	8	4,456	0.18%
2023/07/18	52	48.54	7	48.46	48.60	45	4,399	1.02%
2023/07/17	8	48.84	3	48.75	48.90	5	4,293	0.12%
2023/07/14	6	47.97	8.3	48.20	48.45	-2.3	4,239	-0.06%
2023/07/13	8	47.80	7	48.15	47.35	1	4,166	0.02%
2023/07/12	7.3	48.24	8	48.38	48.10	-0.8	4,123	-0.02%
2023/07/11	15	47.87	15	47.75	47.80	0	4,014	0.00%
2023/07/07	6	46.50	4	46.55	46.70	2	3,963	0.05%
2023/07/06	6	47.67	7	47.58	47.75	-1	3,922	-0.03%
2023/07/05	2	47.15	26.1	47.05	47.35	-24.1	3,870	-0.62%
2023/07/04	1	46.80	2	46.85	46.75	-1	3,838	-0.03%
2023/07/03	1	47.70	6	47.58	47.30	-5	3,841	-0.13%
2023/06/30	3	46.93	1	47.20	47.30	2	3,822	0.05%
2023/06/29	32	46.74	6	47.00	46.95	26	3,842	0.68%
2023/06/28	0	0.00	4	47.15	47.20	-4	3,834	-0.10%
2023/06/27	7	47.40	7	47.60	46.60	0	3,836	0.00%
2023/06/21	2	46.00	0	0.00	46.15	2	3,831	0.05%
2023/06/20	11	45.98	3	45.95	45.95	8	3,980	0.20%
2023/06/19	1	46.30	42	46.40	46.25	-41	4,117	-1.00%
2023/06/16	18	46.06	31.4	46.47	46.65	-13.4	4,269	-0.31%
2023/06/15	6	46.08	6	46.23	46.40	0	4,270	0.00%
2023/06/14	9.2	45.97	14	46.32	46.30	-4.8	4,244	-0.11%
2023/06/13	2	44.40	6.1	44.28	44.50	-4.1	4,099	-0.10%
2023/06/12	28	43.91	3	44.05	43.85	25	4,195	0.60%
2023/06/09	6	44.03	4	43.90	43.90	2	4,224	0.05%
2023/06/08	15	44.53	2	44.10	44.05	13	4,254	0.31%
2023/06/07	5.1	44.84	3	44.90	45.20	2.1	4,335	0.05%
2023/06/06	15	44.93	0	0.00	45.20	15	4,371	0.34%
2023/06/05	0	0.00	9	45.50	45.40	-9	4,430	-0.20%
2023/06/02	1	45.05	5	45.10	44.75	-4	4,433	-0.09%
2023/06/01	8	44.79	1	44.70	44.65	7	4,454	0.16%
2023/05/31	10	44.84	0	0.00	44.95	10	4,466	0.22%
2023/05/29	0	0.00	22	44.82	44.80	-22	4,461	-0.49%
2023/05/26	0	0.00	2	44.33	44.05	-2	4,455	-0.04%
2023/05/25	0	0.00	1	43.95	44.05	-1	4,447	-0.02%
2023/05/24	1	43.75	2	43.98	44.00	-1	4,492	-0.02%
2023/05/23	20	44.25	0	0.00	44.10	20	4,510	0.44%
2023/05/22	0	0.00	2	43.63	43.70	-2	4,504	-0.04%
2023/05/19	0	0.00	1	43.60	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	3	43.48	43.50	-3	4,597	-0.07%
2023/05/17	6	43.13	0	43.10	43.00	6	4,643	0.13%
2023/05/16	0	0.00	3	42.80	42.80	-3	4,638	-0.06%
2023/05/15	2	42.27	0	0.00	42.25	2	4,660	0.04%
2023/05/12	1	42.35	0	0.00	42.40	1	4,730	0.02%
2023/05/10	1	42.45	4	42.40	42.60	-3	4,903	-0.06%
2023/05/09	1	42.65	0	0.00	42.60	1	4,975	0.02%
2023/05/05	2	44.00	1	44.10	43.95	1	5,039	0.02%
2023/05/04	5	43.95	9	43.95	43.95	-4	5,109	-0.08%
2023/05/03	2	44.00	0	0.00	44.10	2	5,198	0.04%
2023/05/02	0	0.00	34	44.02	44.00	-34	5,268	-0.65%
2023/04/28	1	43.20	0	0.00	43.20	1	5,378	0.02%
2023/04/27	10	43.05	0	42.80	43.20	10	5,360	0.19%
2023/04/26	5	42.37	0	0.00	42.50	5	5,334	0.09%
2023/04/25	25	43.49	1	42.70	42.55	24	5,320	0.45%
2023/04/24	4	43.71	1	43.60	43.55	3	5,314	0.06%
2023/04/21	5	44.79	0	0.00	44.10	5	5,301	0.09%
2023/04/20	4.1	45.44	2	45.35	45.15	2.1	5,273	0.04%
2023/04/19	3	45.52	4	45.50	45.25	-1	5,337	-0.02%
2023/04/18	10	46.20	1	46.15	46.15	9	5,261	0.17%
2023/04/17	4	46.25	1	46.15	46.15	3	5,238	0.06%
2023/04/14	1	46.75	0	0.00	46.70	1	5,182	0.02%
2023/04/13	4.1	47.43	5.1	47.44	46.85	-1	5,147	-0.02%
2023/04/12	2	48.25	27	48.20	48.35	-25	5,035	-0.50%
2023/04/11	1	48.55	11	48.62	48.30	-10	4,993	-0.20%
2023/04/10	13	48.47	5	48.78	48.65	8	4,980	0.16%
2023/04/07	1	48.10	12	48.03	47.90	-11	4,918	-0.22%
2023/04/06	5	47.74	50	47.60	47.60	-45	4,906	-0.92%
2023/03/31	3	48.62	13	49.01	48.50	-10	4,867	-0.21%
2023/03/30	4	48.63	0	0.00	48.65	4	4,837	0.08%
2023/03/29	1	47.85	2	48.25	48.00	-1	4,819	-0.02%
2023/03/28	1	48.50	20	48.60	48.10	-19	4,807	-0.40%
2023/03/27	0	0.00	10	49.06	48.90	-10	4,706	-0.21%
2023/03/24	2	49.30	7	49.34	49.35	-5	4,633	-0.11%
2023/03/23	14	49.30	42	49.15	49.55	-28	4,531	-0.62%
2023/03/22	46	48.74	32.4	48.50	48.90	13.7	4,355	0.31%
2023/03/21	6	47.95	1	48.45	47.70	5	4,191	0.12%
2023/03/20	0	0.00	46	46.77	47.20	-46	4,007	-1.15%
2023/03/17	31.2	47.27	7	47.21	46.20	24.2	3,945	0.61%
2023/03/16	50.2	46.64	2	46.68	46.45	48.2	3,860	1.25%
2023/03/15	1	45.45	5	46.23	45.95	-4	3,782	-0.11%
2023/03/14	0	44.70	0	0.00	44.90	0	3,738	0.00%
2023/03/13	3.1	44.43	0	0.00	44.75	3.1	3,733	0.08%
2023/03/10	7	45.75	19	45.76	45.40	-12	3,731	-0.32%
2023/03/09	18.2	46.53	1	46.55	46.20	17.2	3,782	0.45%
2023/03/08	4	46.52	7.3	46.49	46.90	-3.3	3,772	-0.09%
2023/03/07	11.2	46.23	2	46.25	46.10	9.2	3,742	0.24%
2023/03/06	5	45.93	1	45.90	46.05	4	3,738	0.11%
2023/03/02	2	44.98	0	0.00	44.75	2	3,832	0.05%
2023/03/01	1	44.35	0	0.00	45.10	1	3,897	0.03%
2023/02/24	1	44.85	7.7	44.86	44.90	-6.7	3,889	-0.17%
2023/02/23	1	45.35	1	45.35	45.35	0	3,899	0.00%
2023/02/22	1.1	44.86	5	44.90	45.15	-3.9	3,948	-0.10%
2023/02/21	0	0.00	1	45.90	45.85	-1	3,949	-0.03%
2023/02/20	5	46.36	1	46.35	46.35	4	4,028	0.10%
2023/02/17	1	45.95	2	46.20	46.25	-1	4,126	-0.02%
2023/02/16	7	46.24	3	45.98	46.45	4	4,165	0.10%
2023/02/14	1	45.40	2	45.35	45.05	-1	4,354	-0.02%
2023/02/13	3	45.20	0	45.50	45.15	3	4,433	0.07%
2023/02/10	5	46.41	9	46.07	45.70	-4	4,528	-0.09%
2023/02/09	3	46.83	2	46.90	46.65	1	4,594	0.02%
2023/02/08	2	46.28	1	46.60	46.15	1	4,578	0.02%
2023/02/07	1.2	45.10	2	45.73	46.20	-0.8	4,562	-0.02%
2023/02/06	3	45.08	3	44.95	44.70	0	4,616	0.00%
2023/02/03	0	0.00	6	45.68	45.55	-6	4,610	-0.13%
2023/02/02	2	46.23	11	46.05	46.10	-9	4,610	-0.20%
2023/02/01	6	45.45	1	45.35	45.50	5	4,585	0.11%
2023/01/31	5	44.85	3	44.67	44.85	2	4,618	0.04%
2023/01/30	7	44.37	2	43.79	44.50	5	4,570	0.11%
2023/01/17	1	42.20	0	0.00	42.10	1	4,472	0.02%
2023/01/16	2	42.00	0.1	42.30	42.20	1.9	4,562	0.04%
2023/01/13	3	42.38	2	42.15	41.80	1	4,593	0.02%
2023/01/12	0	0.00	2	42.65	42.55	-2	4,600	-0.04%
2023/01/11	1	43.40	1	43.50	43.40	0	4,613	0.00%
2023/01/10	23	43.60	20	43.78	43.90	3	4,666	0.06%
2023/01/09	1.1	43.76	3	43.73	44.25	-2	4,683	-0.04%
2023/01/06	1	42.45	2	42.40	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	41.66	41.65	-1	4,758	-0.02%
2022/12/30	1	41.25	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	40.85	0	0.00	41.00	0	5,014	0.00%
2022/12/27	1	42.40	0	0.00	42.15	1	5,257	0.02%
2022/12/26	2	41.90	0	0.00	41.80	2	5,361	0.04%
2022/12/22	1	42.20	0	0.00	41.95	1	5,563	0.02%
2022/12/21	1	42.25	1	41.90	41.65	0	5,752	0.00%
2022/12/20	2	42.90	6	42.67	41.85	-4	6,069	-0.07%
2022/12/19	0	0.00	1	43.45	43.40	-1	6,280	-0.02%
2022/12/16	1	43.65	6	43.88	43.65	-5	6,368	-0.08%
2022/12/15	0	0.00	3	44.90	44.60	-3	6,395	-0.05%
2022/12/14	1	44.35	2	44.53	44.80	-1	6,467	-0.02%
2022/12/13	1	44.10	0	0.00	43.85	1	6,483	0.02%
2022/12/09	2.3	45.07	0	0.00	44.25	2.3	6,550	0.04%
2022/12/08	5	44.95	5.3	44.89	44.85	-0.3	6,563	0.00%
2022/12/07	7	44.96	1.4	45.54	44.75	5.7	6,595	0.09%
2022/12/06	8	46.56	2.3	46.29	46.00	5.7	6,609	0.09%
2022/12/05	1	47.70	5	47.55	47.70	-4	6,613	-0.06%
2022/12/02	23	47.64	0	47.65	47.60	23	6,622	0.35%
2022/12/01	5	47.69	13	47.56	47.70	-8	6,644	-0.12%
2022/11/30	3	45.65	3	45.50	45.95	0	6,594	0.00%
2022/11/29	3.3	44.45	0	0.00	45.20	3.3	6,728	0.05%
2022/11/28	1	46.00	1	45.05	45.55	0	6,740	0.00%
2022/11/25	1	46.50	0.1	46.00	45.90	1	6,802	0.01%
2022/11/24	2	46.45	5.2	46.36	46.50	-3.2	6,820	-0.05%
2022/11/23	0.2	45.50	4	45.41	45.20	-3.8	6,795	-0.06%
2022/11/22	2	45.65	0	0.00	45.65	2	6,842	0.03%
2022/11/21	0	46.00	2	46.00	45.85	-2	7,128	-0.03%
2022/11/18	0	46.08	0	0.00	45.65	0	7,432	0.00%
2022/11/17	1	45.80	2	45.85	46.20	-1	7,423	-0.01%
2022/11/16	3	45.60	1	45.35	46.10	2	7,464	0.03%
2022/11/11	3	45.02	5.4	45.11	44.75	-2.4	7,530	-0.03%
2022/11/10	1	43.50	10	43.58	43.80	-9	7,430	-0.12%
2022/11/09	2	42.70	5	42.79	43.00	-3	7,527	-0.04%
2022/11/08	3	42.93	11	42.55	42.25	-8	7,570	-0.11%
2022/11/07	7	42.11	6	42.02	42.35	1	7,805	0.01%
2022/11/04	4	41.55	1	42.00	42.20	3	8,032	0.04%
2022/11/03	1	41.30	11.2	41.25	41.40	-10.2	8,027	-0.13%
2022/11/02	1	40.70	5	41.12	41.00	-4	8,098	-0.05%
2022/11/01	0	0.00	1	40.25	40.20	-1	8,034	-0.01%
2022/10/31	1.4	39.89	11	39.84	39.90	-9.6	8,129	-0.12%
2022/10/28	6	39.20	0	0.00	39.05	6	8,131	0.07%
2022/10/27	9	39.41	11	39.56	39.95	-2	8,121	-0.02%
2022/10/26	0	0.00	0	38.40	37.60	0	8,063	0.00%
2022/10/25	1	38.35	2	38.35	38.30	-1	8,072	-0.01%
2022/10/24	4	39.76	3	40.03	38.95	1	8,111	0.01%
2022/10/21	1	38.55	2	38.55	39.05	-1	8,078	-0.01%
2022/10/20	1	39.10	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	1.1	39.31	39.00	-1.1	8,105	-0.01%
2022/10/18	1	39.10	3	39.80	39.55	-2	8,090	-0.02%
2022/10/17	2	37.80	1	38.40	39.80	1	8,162	0.01%
2022/10/14	0	38.80	0	0.00	38.95	0	8,231	0.00%
2022/10/13	11.1	38.18	34	36.50	36.40	-22.9	8,282	-0.28%
2022/10/12	0	38.85	7	38.84	38.70	-7	8,242	-0.08%
2022/10/11	26	38.47	14	39.00	38.40	12	8,291	0.14%
2022/10/07	12	40.61	1	40.50	40.60	11	8,336	0.13%
2022/10/06	14	40.68	10	40.95	41.10	4	8,352	0.05%
2022/10/05	20	41.61	22	41.02	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	5	39.71	39.90	-5	8,311	-0.06%
2022/10/03	3.4	38.40	2	38.85	38.60	1.4	8,391	0.02%
2022/09/30	4	38.19	0	0.00	39.45	4	8,407	0.05%
2022/09/29	3	38.52	0	0.00	38.30	3	8,428	0.04%
2022/09/28	8	39.04	7	38.38	37.90	1	8,439	0.01%
2022/09/27	9	38.87	17	38.92	40.30	-8	8,331	-0.10%
2022/09/26	11.2	40.94	28	43.19	40.15	-16.8	8,083	-0.21%
2022/09/23	24	45.46	3	44.65	44.60	21	7,976	0.26%
2022/09/22	2	45.20	4	45.60	45.80	-2	7,992	-0.03%
2022/09/21	7	45.66	0	0.00	45.35	7	7,978	0.09%
2022/09/20	1	46.60	12.2	47.08	46.60	-11.2	7,971	-0.14%
2022/09/19	4	47.09	0	0.00	46.80	4	8,015	0.05%
2022/09/16	12	47.53	1	47.50	47.25	11	8,045	0.14%
2022/09/15	6.1	48.80	3	48.42	48.25	3.1	8,114	0.04%
2022/09/14	2	47.63	3	48.50	48.80	-1	8,186	-0.01%
2022/09/13	31	49.64	1	49.25	48.90	30	8,228	0.36%
2022/09/12	21	49.35	3	49.50	49.30	18	8,309	0.22%
2022/09/08	1	48.10	1	48.05	48.00	0	8,404	0.00%
2022/09/07	4	46.80	1	46.95	46.50	3	8,480	0.04%
2022/09/06	5	47.96	6	47.75	47.30	-1	8,494	-0.01%
2022/09/05	12	49.07	40	49.36	48.50	-28	8,483	-0.33%
2022/09/02	5	51.68	56	51.39	51.00	-51	8,479	-0.60%
2022/09/01	24	51.35	19	50.99	51.10	5	8,484	0.06%
2022/08/31	14	51.86	1	52.00	52.20	13	8,464	0.15%
2022/08/30	18	51.86	5	51.70	52.00	13	8,477	0.15%
2022/08/29	35.3	50.84	3	50.87	50.70	32.3	8,441	0.38%
2022/08/26	29.3	53.30	24.2	53.04	52.70	5.1	8,393	0.06%
2022/08/25	18	53.27	38	52.76	53.60	-20	8,176	-0.24%
2022/08/24	42.2	50.82	2	50.80	50.30	40.2	7,970	0.50%
2022/08/23	6	50.37	4	50.38	50.70	2	8,204	0.02%
2022/08/22	13	51.15	0	0.00	50.80	13	8,484	0.15%
2022/08/19	17	51.94	7	51.86	51.60	10	8,626	0.12%
2022/08/18	3	50.67	3	50.33	51.50	0	8,886	0.00%
2022/08/17	9	50.99	4	50.95	50.90	5	8,984	0.06%
2022/08/16	18	51.03	22	51.40	51.00	-4	9,064	-0.04%
2022/08/15	13	49.94	34	49.93	50.20	-21	8,954	-0.23%
2022/08/12	21	50.28	8	50.48	50.30	13	8,964	0.15%
2022/08/11	31	49.11	52	49.20	49.60	-21	8,792	-0.24%
2022/08/10	15	47.60	4	47.58	47.60	11	8,698	0.13%
2022/08/09	4	47.14	3	47.25	47.10	1	8,845	0.01%
2022/08/08	3	45.70	0	0.00	45.95	3	9,344	0.03%
2022/08/05	3	45.80	2	46.00	46.50	1	9,800	0.01%
2022/08/04	0.1	44.95	0	0.00	45.30	0.1	9,801	0.00%
2022/08/03	1	44.90	2	45.15	45.10	-1	9,954	-0.01%
2022/08/02	0.1	45.85	0	0.00	45.45	0.1	10,187	0.00%
2022/08/01	4	47.18	1	47.50	47.15	3	10,426	0.03%
2022/07/29	5	48.10	7.2	47.85	47.75	-2.2	10,543	-0.02%
2022/07/28	1	47.60	2	47.13	47.00	-1	10,780	-0.01%
2022/07/27	0.2	47.15	6	45.88	47.15	-5.8	10,957	-0.05%
2022/07/26	2	46.90	6	46.05	45.90	-4	10,981	-0.04%
2022/07/25	8	47.51	0	0.00	47.55	8	11,009	0.07%
2022/07/22	16	48.22	4	48.56	48.10	12	11,136	0.11%
2022/07/21	25	48.62	17	48.35	48.95	8	11,207	0.07%
2022/07/20	5	47.49	1	47.65	47.25	4	11,225	0.04%
2022/07/19	3	46.43	3	46.42	46.55	0	11,345	0.00%
2022/07/18	6	47.75	1	47.90	48.20	5	11,402	0.04%
2022/07/15	6	47.23	3	47.23	47.55	3	11,364	0.03%
2022/07/14	5.5	45.14	0	0.00	46.15	5.5	11,335	0.05%
2022/07/13	4	45.03	9	45.00	44.80	-5	11,443	-0.04%
2022/07/12	10	44.21	6	44.78	44.00	4	11,600	0.03%
2022/07/11	10	47.60	3.1	48.05	47.30	6.9	11,749	0.06%
2022/07/08	11	46.34	8	46.03	46.40	3	11,789	0.03%
2022/07/07	1	44.45	2	44.40	44.90	-1	11,800	-0.01%
2022/07/06	3	44.78	14	43.65	43.30	-11	12,100	-0.09%
2022/07/05	2	44.70	6	46.03	46.00	-4	12,371	-0.03%
2022/07/04	4	44.93	1	44.50	44.55	3	12,364	0.02%
2022/07/01	10	45.58	9	46.62	45.05	1	12,365	0.01%
2022/06/30	15	48.12	2	48.20	48.05	13	12,273	0.11%
2022/06/29	2	50.45	0	0.00	50.50	2	12,324	0.02%
2022/06/28	0	0.00	6	50.73	51.00	-6	12,440	-0.05%
2022/06/27	2	51.60	4	52.30	52.40	-2	12,592	-0.02%
2022/06/24	5	50.12	2	50.55	50.50	3	12,776	0.02%
2022/06/23	4	49.60	4.5	50.10	49.95	-0.5	13,229	0.00%
2022/06/22	5	50.44	3	50.40	50.20	2	14,000	0.01%
2022/06/21	10	51.76	4	51.85	52.40	6	14,530	0.04%
2022/06/20	2	51.25	9	50.80	50.20	-7	14,839	-0.05%
2022/06/17	10	53.80	19	52.87	52.60	-9	14,885	-0.06%
2022/06/16	10	56.31	3	57.70	54.60	7	14,888	0.05%
2022/06/15	15	57.86	11	57.11	57.00	4	14,993	0.03%
2022/06/14	16	57.77	11	58.35	58.40	5	15,309	0.03%
2022/06/13	8	58.18	32	57.94	57.70	-24	15,378	-0.16%
2022/06/10	2.1	60.41	4	60.48	60.50	-2	15,371	-0.01%
2022/06/09	6	61.33	1	60.90	61.00	5	15,626	0.03%
2022/06/08	6	61.45	0	0.00	60.80	6	15,664	0.04%
2022/06/07	1	61.00	6	61.08	61.30	-5	15,905	-0.03%
2022/06/06	1	61.20	3	61.20	61.00	-2	16,035	-0.01%
2022/06/02	5.6	61.77	3	61.67	61.60	2.6	16,288	0.02%
2022/06/01	18.1	61.61	28	61.79	61.60	-10	16,483	-0.06%
2022/05/31	18	62.45	12	62.69	62.30	6	16,488	0.04%
2022/05/30	25	62.37	18.3	62.12	62.00	6.7	16,441	0.04%
2022/05/27	3	60.83	5	60.98	60.70	-2	16,268	-0.01%
2022/05/26	11	60.80	15.3	60.48	60.00	-4.3	16,175	-0.03%
2022/05/25	41	59.35	28.3	59.18	59.80	12.7	15,883	0.08%
2022/05/24	5	58.18	5	58.64	57.50	0	15,892	0.00%
2022/05/23	6.4	59.69	13	59.59	59.40	-6.6	15,785	-0.04%
2022/05/20	18.3	58.92	19	59.46	59.60	-0.7	15,830	0.00%
2022/05/19	20	58.11	15	59.07	59.60	5	15,801	0.03%
2022/05/18	6.1	59.98	5	59.58	59.30	1.1	15,781	0.01%
2022/05/17	8	59.04	10.5	59.29	60.10	-2.5	15,738	-0.02%
2022/05/16	28.6	60.25	19.3	59.68	58.60	9.3	15,715	0.06%
2022/05/13	16	59.52	21	58.65	59.70	-5	15,340	-0.03%
2022/05/12	15	56.17	13	55.75	55.50	2	15,166	0.01%
2022/05/11	29	57.54	7	57.07	56.90	22	15,825	0.14%
2022/05/10	10.3	56.10	11	57.01	58.00	-0.8	16,239	0.00%
2022/05/09	3	56.80	21	56.79	56.60	-18	16,322	-0.11%
2022/05/06	8	55.39	3	55.47	55.50	5	16,342	0.03%
2022/05/05	6.3	57.27	14	57.75	57.80	-7.8	16,717	-0.05%
2022/05/04	12	55.90	10	55.77	55.60	2	16,714	0.01%
2022/05/03	3	55.03	9	55.12	55.50	-6	16,822	-0.04%
2022/04/29	9	54.79	3	54.93	54.30	6	17,101	0.04%
2022/04/28	8	54.69	6	54.42	54.70	2	17,318	0.01%
2022/04/27	7	52.16	7	52.53	53.80	0	17,354	0.00%
2022/04/26	6	55.22	10.3	55.27	54.70	-4.3	17,287	-0.02%
2022/04/25	10	54.90	8	54.80	54.20	2	17,357	0.01%
2022/04/22	9	58.33	1	58.90	57.90	8	17,523	0.05%
2022/04/21	5	59.90	12	60.09	59.90	-7	17,766	-0.04%
2022/04/20	3	59.30	53	59.12	58.90	-50	18,011	-0.28%
2022/04/19	64	60.43	9	60.21	59.30	55	18,412	0.30%
2022/04/18	16	59.46	9	59.63	59.00	7	18,403	0.04%
2022/04/15	7.1	58.83	21	59.34	58.40	-13.9	18,432	-0.08%
2022/04/14	11	61.38	7	61.49	60.80	4	18,655	0.02%
2022/04/13	3	62.03	2	62.40	62.40	1	18,634	0.01%
2022/04/12	21.3	62.14	3	62.30	60.90	18.3	18,821	0.10%
2022/04/11	22.1	63.60	6	64.03	62.60	16.1	18,728	0.09%
2022/04/08	4	68.10	1	67.80	68.00	3	18,893	0.02%
2022/04/07	15	68.77	7	68.39	68.00	8	18,970	0.04%
2022/04/06	2	68.65	3	69.20	69.40	-1	19,232	-0.01%
2022/04/01	11.5	67.91	6	68.05	69.00	5.5	19,662	0.03%
2022/03/31	13	69.12	5.6	69.14	68.90	7.4	19,841	0.04%
2022/03/30	16	70.15	9	69.94	69.80	7	19,946	0.04%
2022/03/29	24	70.13	8	70.13	70.00	16	20,416	0.08%
2022/03/28	23	69.00	19	68.98	70.50	4	20,327	0.02%
2022/03/25	41	72.07	29	71.78	71.10	12	20,092	0.06%
2022/03/24	30	76.44	7	75.91	76.30	23	19,374	0.12%
2022/03/23	21	78.71	16	78.76	79.00	5	19,064	0.03%
2022/03/22	4	76.48	9	77.07	77.20	-5	19,631	-0.03%
2022/03/21	5	76.16	5	76.28	75.80	0	19,753	0.00%
2022/03/18	12	74.97	9	75.12	75.30	3	20,122	0.01%
2022/03/17	5	74.22	18	73.96	74.90	-13	20,327	-0.06%
2022/03/16	1	70.40	7.1	71.14	70.40	-6.1	20,662	-0.03%
2022/03/15	10	70.74	9	70.97	70.20	1	21,408	0.00%
2022/03/14	17	72.98	12.2	73.00	72.50	4.8	23,269	0.02%
2022/03/11	5	70.92	8	70.63	71.40	-3	23,531	-0.01%
2022/03/10	23	71.80	20	71.90	71.70	3	24,096	0.01%
2022/03/09	11	68.98	3	69.00	68.60	8	24,579	0.03%
2022/03/08	9.2	69.63	22	69.80	68.10	-12.8	25,744	-0.05%
2022/03/07	5.2	72.17	6	72.07	72.00	-0.8	27,870	0.00%
2022/03/04	1	76.10	8	76.91	76.50	-7	30,560	-0.02%
2022/03/03	6	77.63	10	77.57	77.40	-4	32,162	-0.01%
2022/03/02	4	75.43	5	75.78	76.30	-1	33,425	0.00%
2022/03/01	8	74.76	10	73.74	75.20	-2	35,505	-0.01%
2022/02/25	19.4	72.24	17	72.61	72.40	2.4	37,159	0.01%
2022/02/24	9	72.19	8	73.15	71.50	1	37,706	0.00%
2022/02/23	3	75.40	1	75.10	75.80	2	38,556	0.01%
2022/02/22	11	75.06	6	75.57	74.90	5	38,753	0.01%
2022/02/21	8	77.54	2	77.70	77.30	6	38,827	0.02%
2022/02/18	9	77.93	11	77.13	78.30	-2	39,120	-0.01%
2022/02/17	6	77.88	12	78.02	77.00	-6	39,815	-0.02%
2022/02/16	13	78.78	7	78.31	78.10	6	39,830	0.02%
2022/02/15	13.1	78.98	16	78.16	77.80	-2.9	40,095	-0.01%
2022/02/14	13	78.38	12	78.19	77.80	1	40,215	0.00%
2022/02/11	20	80.02	13	79.99	79.70	7	40,771	0.02%
2022/02/10	15	76.29	25	76.98	78.10	-10	40,750	-0.02%
2022/02/09	43	74.92	8	74.84	74.70	35	40,664	0.09%
2022/02/08	10.1	73.37	8	72.73	73.00	2.1	41,039	0.01%
2022/02/07	33	73.77	16	74.03	73.40	17	40,868	0.04%
2022/01/26	9	75.89	9	76.13	76.80	0	40,695	0.00%
2022/01/25	17	75.64	22	75.80	75.40	-5	41,051	-0.01%
2022/01/24	12	73.98	19.1	74.09	75.30	-7.1	41,508	-0.02%
2022/01/21	10.2	75.11	12	74.78	73.10	-1.8	41,929	0.00%
2022/01/20	11	76.67	9	76.63	77.60	2	41,885	0.00%
2022/01/19	9	77.26	5	77.20	77.10	4	41,826	0.01%
2022/01/18	4	79.15	4	79.60	78.60	0	41,937	0.00%
2022/01/17	27	79.03	22	80.11	79.30	5	41,950	0.01%
2022/01/14	17	77.26	27	77.36	78.10	-10	42,033	-0.02%
2022/01/13	11	79.63	14	79.48	79.60	-3	42,427	-0.01%
2022/01/12	30	80.34	15	79.56	78.20	15	42,420	0.04%
2022/01/11	7.1	79.24	8	78.90	78.30	-0.9	42,167	0.00%
2022/01/10	7	78.24	16	78.42	80.00	-9	42,243	-0.02%
2022/01/07	19.2	78.69	18	79.13	78.50	1.2	42,337	0.00%
2022/01/06	3	82.43	3	82.04	82.90	0	41,989	0.00%
2022/01/05	28	83.94	23	83.26	82.50	5	42,144	0.01%
2022/01/04	12	85.18	11	85.81	85.50	1	42,220	0.00%
2022/01/03	23	86.05	10	86.19	84.80	13	42,114	0.03%
2021/12/30	3	85.30	5	85.16	85.50	-2	42,011	0.00%
2021/12/29	15	85.35	14	85.24	85.00	1	42,044	0.00%
2021/12/28	15	85.05	9	84.92	84.20	6	41,934	0.01%
2021/12/27	6	84.25	16	84.52	84.70	-10	41,756	-0.02%
2021/12/24	24	83.65	13	82.93	82.50	11	41,692	0.03%
2021/12/23	11	84.39	16	84.35	83.20	-5	41,679	-0.01%
2021/12/22	1.1	82.15	3	81.80	81.00	-1.9	41,410	0.00%
2021/12/21	9	81.33	5	81.70	81.20	4	41,428	0.01%
2021/12/20	7	82.79	5	82.64	82.20	2	41,361	0.00%
2021/12/17	16	82.84	6	82.70	82.40	10	41,536	0.02%
2021/12/16	32.1	85.03	16	85.07	84.50	16.1	41,773	0.04%
2021/12/15	6	81.82	9	81.61	81.80	-3	41,044	-0.01%
2021/12/14	13	80.88	8	81.50	81.60	5	41,013	0.01%
2021/12/13	9	83.33	11	83.31	82.80	-2	40,747	0.00%
2021/12/10	26	84.99	18	84.64	84.90	8	40,474	0.02%
2021/12/09	23	87.14	19	85.92	84.60	4	39,901	0.01%
2021/12/08	52.3	87.94	79	88.29	88.40	-26.7	39,235	-0.07%
2021/12/07	22	83.48	34	83.74	84.30	-12	37,600	-0.03%
2021/12/06	25	84.25	24	83.65	83.30	1	37,365	0.00%
2021/12/03	32	85.89	33	85.60	86.50	-1	37,287	0.00%
2021/12/02	34	86.81	23	85.58	85.40	11	37,252	0.03%
2021/12/01	93	85.48	123.1	85.73	86.70	-30.1	36,316	-0.08%	大賣/
2021/11/30	110	85.55	71.5	85.80	81.80	38.5	34,565	0.11%	大買/
2021/11/29	41	79.71	58	81.17	84.90	-17	32,731	-0.05%
2021/11/26	48	78.28	28	77.78	77.20	20	31,324	0.06%
2021/11/25	54	76.91	101.1	77.41	79.70	-47.1	30,253	-0.16%	大賣/
2021/11/24	45	75.93	91	76.22	76.40	-46	28,302	-0.16%
2021/11/23	25	70.17	6	69.85	69.50	19	27,223	0.07%
2021/11/22	13	70.31	39	70.23	71.20	-26	27,501	-0.09%
2021/11/19	2	67.70	7	68.61	67.30	-5	27,702	-0.02%
2021/11/18	14	67.98	4	67.80	67.70	10	27,758	0.04%
2021/11/17	34	68.01	15.1	68.62	68.90	18.9	27,904	0.07%
2021/11/16	58	69.25	32	69.39	68.20	26	27,849	0.09%
2021/11/15	17	67.88	16	67.63	67.40	1	27,355	0.00%
2021/11/12	28	67.52	18	66.95	66.80	10	27,411	0.04%
2021/11/11	10	68.79	2	68.75	68.60	8	27,191	0.03%
2021/11/10	17	69.31	25	70.17	69.60	-8	27,049	-0.03%
2021/11/09	13	68.88	64.8	68.77	68.30	-51.8	26,377	-0.20%
2021/11/08	2	66.85	14.5	67.38	66.60	-12.5	25,834	-0.05%
2021/11/05	19	67.41	23	68.09	66.30	-4	25,599	-0.02%
2021/11/04	14	64.76	36	64.79	64.70	-22	25,211	-0.09%
2021/11/03	44	64.31	10	64.08	64.10	34	25,388	0.13%
2021/11/02	31	66.64	62	65.52	65.50	-31	25,396	-0.12%
2021/11/01	27.1	66.99	42	67.71	68.00	-15	25,138	-0.06%
2021/10/29	58	64.83	35	64.02	64.20	23	24,825	0.09%
2021/10/28	14	62.36	8	62.70	61.60	6	24,286	0.02%
2021/10/27	8	61.85	16	61.98	62.10	-8	24,335	-0.03%
2021/10/26	16	61.79	10.3	61.82	61.20	5.7	24,811	0.02%
2021/10/25	16.1	61.15	10.1	61.29	61.60	6	25,087	0.02%
2021/10/22	66	61.88	58	62.18	62.00	8	25,756	0.03%
2021/10/21	25.8	61.60	45	61.33	60.50	-19.3	26,940	-0.07%
2021/10/20	18	58.51	24	58.93	58.30	-6	27,151	-0.02%
2021/10/19	13	57.28	8	57.78	57.10	5	27,572	0.02%
2021/10/18	24.1	56.99	4.3	57.68	56.80	19.8	28,329	0.07%
2021/10/15	11	57.75	9.1	58.09	58.80	1.9	28,865	0.01%
2021/10/14	5	55.24	8	55.73	55.10	-3	29,007	-0.01%
2021/10/13	15	56.43	6	56.33	54.90	9	29,386	0.03%
2021/10/12	17.9	58.35	7	57.77	57.70	10.9	29,393	0.04%
2021/10/08	8	61.20	4	60.90	61.30	4	29,452	0.01%
2021/10/07	9.3	61.48	12	61.75	62.10	-2.7	29,875	-0.01%
2021/10/06	10	59.55	7	58.61	58.50	3	31,380	0.01%
2021/10/05	14.5	59.01	21	58.84	60.40	-6.5	32,249	-0.02%
2021/10/04	13	59.88	96	60.78	58.20	-83	32,428	-0.26%
2021/10/01	19.2	61.48	6	60.68	60.50	13.2	33,205	0.04%
2021/09/30	12	62.98	8	63.31	63.60	4	34,625	0.01%
2021/09/29	18.8	63.85	18	64.70	63.20	0.8	34,630	0.00%
2021/09/28	25.1	67.75	5.5	67.42	67.10	19.7	34,636	0.06%
2021/09/27	7	69.21	8	68.56	68.10	-1	34,805	0.00%
2021/09/24	8	70.11	8	69.58	69.00	0	35,209	0.00%
2021/09/23	49	70.33	62	70.09	69.60	-13	35,387	-0.04%
2021/09/22	8	68.29	11	69.10	69.30	-3	35,842	-0.01%
2021/09/17	14	67.95	8.1	68.57	69.40	5.9	36,073	0.02%
2021/09/16	9	68.77	17.3	68.81	69.00	-8.3	36,748	-0.02%
2021/09/15	10.1	67.09	14.7	67.22	67.10	-4.6	37,667	-0.01%
2021/09/14	9	68.43	7	68.63	68.10	2	39,322	0.01%
2021/09/13	24.1	68.82	6	68.63	68.30	18.1	40,604	0.04%
2021/09/10	34	68.38	30	68.56	69.30	4	41,229	0.01%
2021/09/09	10	67.27	13.1	66.73	67.00	-3.1	43,160	-0.01%
2021/09/08	18.2	65.92	12	65.43	65.00	6.2	43,523	0.01%
2021/09/07	24.4	69.01	21.2	69.47	68.60	3.2	43,238	0.01%
2021/09/06	3	70.90	8	71.13	70.60	-5	42,950	-0.01%
2021/09/03	14.3	70.83	28.1	71.42	72.00	-13.8	42,853	-0.03%
2021/09/02	55.4	73.09	54	70.61	68.80	1.4	43,072	0.00%
2021/09/01	6	70.07	7	70.33	70.70	-1	42,978	0.00%
2021/08/31	27	70.25	22	70.14	70.40	5	43,744	0.01%
2021/08/30	17	69.39	14	69.94	69.60	3	43,580	0.01%
2021/08/27	30.1	70.19	40.1	70.00	68.70	-10	43,718	-0.02%
2021/08/26	24	69.54	29.2	70.05	70.20	-5.2	43,464	-0.01%
2021/08/25	44	68.02	29	68.72	68.70	15	42,798	0.04%
2021/08/24	14	65.47	3	65.07	64.60	11	41,825	0.03%
2021/08/23	56.1	64.71	31	64.45	64.90	25.1	41,991	0.06%
2021/08/20	51	62.38	15	62.37	62.00	36	42,002	0.09%
2021/08/19	19.2	61.08	9	61.68	60.00	10.2	42,029	0.02%
2021/08/18	6	59.88	25	58.02	60.30	-19	42,809	-0.04%
2021/08/17	10	58.04	3	57.77	56.00	7	42,930	0.02%
2021/08/16	8	59.38	8	59.81	59.20	0	42,830	0.00%
2021/08/13	10	60.90	3	60.00	59.80	7	42,736	0.02%
2021/08/12	14	62.68	7	62.69	63.00	7	42,761	0.02%
2021/08/11	15	61.69	34	62.38	63.00	-19	42,854	-0.04%
2021/08/10	8	63.94	8	63.56	62.70	0	42,903	0.00%
2021/08/09	23.4	66.85	110.4	67.04	65.50	-87	43,104	-0.20%	大賣/
2021/08/06	25	70.21	14	69.51	69.30	11	43,250	0.03%
2021/08/05	13	71.15	45	71.74	71.60	-32	43,441	-0.07%
2021/08/04	53	71.06	15	70.37	69.70	38	43,842	0.09%
2021/08/03	13	69.68	6	69.72	69.00	7	43,935	0.02%
2021/08/02	9	69.16	9	68.91	68.70	0	44,212	0.00%
2021/07/30	19	71.38	25	70.87	69.80	-6	44,358	-0.01%
2021/07/29	6	69.23	8.3	69.82	71.80	-2.3	44,148	-0.01%
2021/07/28	32.3	67.44	24.1	66.92	67.60	8.2	44,340	0.02%
2021/07/27	47	72.65	63	72.49	71.70	-16	44,608	-0.04%
2021/07/26	46	70.66	53	70.80	71.20	-7	43,726	-0.02%
2021/07/23	61.1	69.02	43	68.99	67.90	18.1	43,313	0.04%
2021/07/22	95.6	69.52	327	69.52	69.30	-231.5	43,250	-0.54%	大賣/鉅額交易
2021/07/21	24	67.02	42	67.50	66.40	-18	43,084	-0.04%
2021/07/20	12	65.89	9	65.88	65.10	3	44,059	0.01%
2021/07/19	224	67.17	17	67.23	67.10	207	45,994	0.45%	大買/鉅額交易
2021/07/16	12	65.62	14	65.49	65.10	-2	47,289	0.00%
2021/07/15	15	65.46	9	65.43	65.50	6	50,274	0.01%
2021/07/14	52	67.40	92.1	66.52	66.50	-40.1	51,027	-0.08%
2021/07/13	138.1	69.45	114	69.80	67.10	24.1	50,995	0.05%	大買/大賣/
2021/07/12	62.1	66.45	57	66.66	67.70	5.1	49,305	0.01%
2021/07/09	7	64.27	10.1	64.16	63.90	-3.1	48,631	-0.01%
2021/07/08	70.1	65.13	49	64.62	64.20	21.1	49,415	0.04%
2021/07/07	46	64.60	105.3	64.85	65.70	-59.3	49,823	-0.12%	大賣/
2021/07/06	16	60.89	15	61.14	60.70	1	49,067	0.00%
2021/07/05	25	62.22	11	62.30	62.00	14	50,883	0.03%
2021/07/02	12	59.85	18	60.47	61.30	-6	51,926	-0.01%
2021/07/01	23	59.37	20.2	58.85	58.80	2.9	52,148	0.01%
2021/06/30	14	61.59	12.5	62.27	61.10	1.6	51,772	0.00%
2021/06/29	38	62.51	48	62.94	62.00	-10	51,477	-0.02%
2021/06/28	13	61.12	10	61.29	61.00	3	50,641	0.01%
2021/06/25	52	62.18	45	61.68	60.90	7	50,287	0.01%
2021/06/24	93	63.07	77.1	63.24	62.80	15.9	49,465	0.03%
2021/06/23	143	61.82	181	62.00	64.50	-38	48,366	-0.08%	大買/大賣/
2021/06/22	102	60.71	52	60.67	59.60	50	46,598	0.11%	大買/
2021/06/21	32.5	59.09	113	58.90	59.20	-80.5	45,198	-0.18%	大賣/
2021/06/18	159.1	59.27	106	58.97	58.00	53.1	44,400	0.12%	大買/大賣/
2021/06/17	13	55.45	40	55.52	56.50	-27	42,212	-0.06%
2021/06/16	14	53.90	34	54.16	53.20	-20	41,615	-0.05%
2021/06/15	23	54.27	9	54.48	54.50	14	41,494	0.03%
2021/06/11	25	53.93	21	54.15	53.70	4	41,405	0.01%
2021/06/10	62	55.30	50	56.26	55.10	12	41,386	0.03%
2021/06/09	107	54.90	75	54.93	54.50	32	40,538	0.08%	大買/
2021/06/08	64	54.13	50	54.03	53.40	14	39,603	0.04%
2021/06/07	6	51.20	12	51.72	52.30	-6	38,610	-0.02%
2021/06/04	27	52.28	14	52.38	51.50	13	38,533	0.03%
2021/06/03	20	51.88	23	52.12	52.70	-3	38,248	-0.01%
2021/06/02	57	52.27	129	51.55	50.70	-72	37,984	-0.19%	大賣/
2021/06/01	16	52.10	10	51.97	51.60	6	37,889	0.02%
2021/05/28	66	50.94	18	51.17	50.80	48	37,541	0.13%
2021/05/27	19.2	49.94	14	50.12	50.00	5.2	37,595	0.01%
2021/05/26	45	50.97	20	50.95	49.65	25	38,069	0.07%
2021/05/25	7	46.96	19	49.21	49.35	-12	37,991	-0.03%
2021/05/24	1	44.80	3	44.80	44.90	-2	37,818	-0.01%
2021/05/21	3	44.00	18	44.09	44.10	-15	37,958	-0.04%
2021/05/20	15	44.03	240	43.17	42.90	-225	38,330	-0.59%	大賣/鉅額交易
2021/05/19	20	44.66	25	44.93	45.55	-5	38,318	-0.01%
2021/05/18	34	44.84	9.3	44.00	45.15	24.7	38,251	0.06%
2021/05/17	19	42.08	17	42.05	41.35	2	38,136	0.01%
2021/05/14	50	46.34	45	45.20	44.45	5	37,652	0.01%
2021/05/13	34	45.52	44	46.03	46.10	-10	37,223	-0.03%
2021/05/12	43	46.30	46	46.55	45.20	-3	36,716	-0.01%
2021/05/11	31	48.57	42	49.08	48.10	-11	35,969	-0.03%
2021/05/10	67	52.34	25	51.85	51.50	42	35,516	0.12%
2021/05/07	21	53.26	34	53.28	54.70	-13	35,156	-0.04%
2021/05/06	21	52.04	45	52.05	51.20	-24	34,824	-0.07%
2021/05/05	149	53.09	51.1	53.75	51.80	97.9	34,990	0.28%	大買/
2021/05/04	68	54.27	42	53.85	55.20	26	34,372	0.08%
2021/05/03	28	57.15	77	56.24	54.90	-49	33,362	-0.15%
2021/04/29	131	57.54	47.8	57.69	58.00	83.2	32,885	0.25%	大買/
2021/04/28	20.1	57.30	257	56.95	56.90	-237	32,626	-0.73%	大賣/鉅額交易
2021/04/27	54.1	56.67	30	56.78	56.10	24.1	32,409	0.07%
2021/04/26	84.1	59.88	81.1	59.96	58.80	3	31,778	0.01%
2021/04/23	76	57.34	125	57.14	58.30	-49	30,344	-0.16%	大賣/
2021/04/22	104.2	55.89	103	55.11	53.00	1.2	29,151	0.00%	大買/大賣/
2021/04/21	124	56.33	160.8	56.88	56.40	-36.8	27,746	-0.13%	大買/大賣/
2021/04/20	10	50.46	90	52.16	52.90	-80	24,892	-0.32%
2021/04/19	116	48.04	35	47.66	48.15	81	23,884	0.34%	大買/
2021/04/16	82	46.34	70	46.28	46.15	12	23,470	0.05%
2021/04/15	41	46.23	4	46.43	46.50	37	23,342	0.16%
2021/04/14	69	47.31	26	47.82	46.55	43	23,124	0.19%
2021/04/13	120	50.03	65.1	50.06	48.20	54.9	22,165	0.25%	大買/
2021/04/12	16	49.55	42	49.64	48.60	-26	20,842	-0.12%
2021/04/09	98	49.09	168	49.46	48.55	-70	20,153	-0.35%	大賣/
2021/04/08	29.3	46.28	103.4	46.14	48.00	-74.1	18,280	-0.41%	大賣/
2021/04/07	26.4	43.28	30	43.36	43.65	-3.6	17,193	-0.02%
2021/04/06	35	41.82	30	41.89	42.45	5	17,560	0.03%
2021/04/01	37	41.84	29	41.66	41.75	8	17,712	0.05%
2021/03/31	9	41.99	8	42.04	42.20	1	17,669	0.01%
2021/03/30	125	41.26	105	41.25	41.25	20	17,764	0.11%	大買/大賣/
2021/03/29	10	41.35	3	41.53	41.60	7	18,033	0.04%
2021/03/26	3	41.00	6	40.98	41.15	-3	18,784	-0.02%
2021/03/25	3	41.17	2	41.08	41.05	1	18,873	0.01%
2021/03/24	1	41.10	9	41.06	41.00	-8	19,006	-0.04%
2021/03/23	9	41.48	3	41.20	41.15	6	19,321	0.03%
2021/03/22	4	41.53	8	41.58	41.60	-4	19,501	-0.02%
2021/03/19	6	41.59	2	41.50	41.55	4	19,841	0.02%
2021/03/18	18	42.53	53	42.22	42.20	-35	20,037	-0.17%
2021/03/17	25	43.22	28	43.41	43.00	-3	20,750	-0.01%
2021/03/16	6	42.48	18	42.59	43.30	-12	21,165	-0.06%
2021/03/15	1	41.45	4	41.46	41.55	-3	23,087	-0.01%
2021/03/12	7	41.00	3	41.08	41.25	4	24,180	0.02%
2021/03/11	6	40.88	2	41.10	41.15	4	25,079	0.02%
2021/03/10	15	40.77	3	41.05	40.30	12	27,227	0.04%
2021/03/09	8	40.67	3	40.58	40.80	5	28,202	0.02%
2021/03/08	10	42.14	4	41.71	41.60	6	28,620	0.02%
2021/03/05	9	41.16	5	41.28	40.85	4	29,173	0.01%
2021/03/04	46	42.54	30	42.10	42.00	16	29,757	0.05%
2021/03/03	13	42.20	0	0.00	42.45	13	29,771	0.04%
2021/03/02	11	45.45	9	45.33	43.20	2	29,757	0.01%
2021/02/26	92	45.82	37	44.98	44.80	55	29,441	0.19%
2021/02/25	52	45.62	87.2	45.54	46.50	-35.2	28,947	-0.12%
2021/02/24	6	43.43	12	43.85	42.90	-6	28,334	-0.02%
2021/02/23	34	43.76	23	43.71	43.40	11	28,170	0.04%
2021/02/22	35	43.63	32.2	43.97	43.50	2.9	27,996	0.01%
2021/02/19	21	42.89	13.3	43.01	43.25	7.7	27,507	0.03%
2021/02/18	7	42.05	13.3	41.88	42.45	-6.3	27,405	-0.02%
2021/02/17	21	40.88	24	40.63	40.90	-3	27,170	-0.01%
2021/02/05	0	0.00	12	38.69	38.65	-12	26,937	-0.04%
2021/02/04	2	39.10	0	0.00	38.95	2	26,891	0.01%
2021/02/03	3	39.85	1	39.70	39.40	2	26,883	0.01%
2021/02/02	0	0.00	4	39.64	39.70	-4	26,830	-0.01%
2021/02/01	1	39.00	0	0.00	39.00	1	26,794	0.00%
2021/01/29	7	40.55	19	40.01	40.00	-12	26,700	-0.04%
2021/01/28	8	40.94	25	41.06	41.00	-17	26,567	-0.06%
2021/01/27	54	41.97	49	41.76	41.45	5	26,466	0.02%
2021/01/26	10	40.14	6	39.90	40.20	4	25,920	0.02%
2021/01/25	4	40.35	11	40.16	40.40	-7	25,874	-0.03%
2021/01/22	126	39.59	26	40.22	40.45	100	25,767	0.39%	大買/
2021/01/21	22	39.52	28	38.31	38.35	-6	25,526	-0.02%
2021/01/20	11.9	40.68	48	40.81	39.20	-36.1	25,271	-0.14%
2021/01/19	24	43.28	3	43.15	42.95	21	24,844	0.08%
2021/01/18	32	43.34	30	43.20	43.45	2	24,675	0.01%
2021/01/15	111	44.76	44	44.32	43.85	67	24,390	0.27%	大買/
2021/01/14	17	43.57	17	43.72	43.35	0	23,214	0.00%
2021/01/13	21	43.15	20	43.06	43.20	1	22,781	0.00%
2021/01/12	26	42.56	3	42.25	41.90	23	22,334	0.10%
2021/01/11	8	42.81	14	42.67	42.95	-6	22,159	-0.03%
2021/01/08	4	41.69	17	42.26	42.00	-13	22,102	-0.06%
2021/01/07	36	42.38	14	42.44	42.00	22	22,321	0.10%
2021/01/06	4	41.61	13	42.02	41.55	-9	22,178	-0.04%
2021/01/05	3	41.85	2	42.05	42.25	1	21,936	0.00%
2021/01/04	13	42.12	17	42.11	41.80	-4	21,825	-0.02%
2020/12/31	5.4	43.31	1	43.40	42.80	4.4	21,588	0.02%
2020/12/30	10	44.08	12	43.99	43.65	-2	21,398	-0.01%
2020/12/29	58	43.83	60	44.06	43.90	-2	21,047	-0.01%
2020/12/28	13	41.68	50	41.63	42.65	-37	20,134	-0.18%
2020/12/25	4	42.04	8	42.28	41.70	-4	19,751	-0.02%
2020/12/24	18	42.17	77	42.42	42.20	-59	19,574	-0.30%
2020/12/23	27	42.45	11	42.68	42.60	16	19,383	0.08%
2020/12/22	56	42.59	28	42.86	41.80	28	19,094	0.15%
2020/12/21	4	41.08	33	40.92	41.50	-29	18,269	-0.16%
2020/12/18	3	41.38	2	41.05	41.10	1	18,105	0.01%
2020/12/17	9	41.29	53	42.11	41.10	-44	17,956	-0.25%
2020/12/16	87	42.64	46	42.78	42.50	41	17,643	0.23%
2020/12/15	38	42.53	45	42.24	41.60	-7	17,424	-0.04%
2020/12/14	16	44.26	13	43.93	43.40	3	17,103	0.02%
2020/12/11	169	44.90	58	44.32	44.25	111	16,861	0.66%	大買/鉅額交易
2020/12/10	67	44.72	109	45.07	44.05	-42	15,993	-0.26%	大賣/
2020/12/09	258	47.33	196	46.96	45.70	62	15,207	0.41%	大買/大賣/
2020/12/08	196.9	45.45	209	44.86	45.70	-12.1	13,020	-0.09%	大買/大賣/
2020/12/07	96	43.86	157.2	44.40	43.05	-61.2	11,934	-0.51%	大賣/
2020/12/04	227	43.58	131	43.24	44.30	96	11,044	0.87%	大買/大賣/
2020/12/03	92	40.64	36	41.67	42.55	56	8,896	0.63%
2020/12/02	21	38.97	22	39.02	38.70	-1	8,094	-0.01%
2020/12/01	33	39.06	47	38.52	38.70	-14	7,662	-0.18%
2020/11/30	57	38.57	78	38.35	37.75	-21	7,067	-0.30%
2020/11/27	3	35.95	4	36.11	36.20	-1	6,504	-0.02%
2020/11/26	9	36.19	13	36.32	36.25	-4	6,560	-0.06%
2020/11/25	2	35.30	16	35.62	35.25	-14	6,471	-0.22%
2020/11/24	26	35.72	13	36.04	35.40	13	6,440	0.20%
2020/11/23	6	34.97	28	35.29	35.95	-22	6,216	-0.35%
2020/11/20	18	34.15	5	34.32	34.35	13	5,793	0.22%
2020/11/19	3	33.95	0	0.00	33.85	3	5,733	0.05%
2020/11/18	1	33.30	1	33.40	33.40	0	5,645	0.00%
2020/11/17	12	33.64	1	33.60	33.50	11	5,675	0.19%
2020/11/16	0	0.00	15	33.00	33.15	-15	5,760	-0.26%
2020/11/12	1	33.00	0	0.00	32.55	1	6,027	0.02%
2020/11/10	0	0.00	1	32.70	32.55	-1	6,234	-0.02%
2020/11/09	2	32.65	0	0.00	32.55	2	6,280	0.03%
2020/11/06	0	0.00	2	33.13	32.40	-2	6,308	-0.03%
2020/11/05	0	0.00	1	32.80	32.70	-1	6,374	-0.02%
2020/11/04	7	32.70	1	32.65	32.60	6	6,454	0.09%
2020/11/02	1	31.85	10	32.12	32.50	-9	6,846	-0.13%
2020/10/30	9	31.83	3	31.65	31.65	6	6,946	0.09%
2020/10/29	3	32.07	1	31.95	32.35	2	7,069	0.03%
2020/10/28	1	33.20	12	33.03	32.85	-11	7,182	-0.15%
2020/10/27	0	0.00	10	33.40	33.40	-10	7,980	-0.13%
2020/10/26	0	0.00	1	33.55	33.55	-1	8,108	-0.01%
2020/10/23	1	34.00	16	33.93	33.90	-15	8,170	-0.18%
2020/10/22	2	34.43	7	34.38	34.20	-5	8,650	-0.06%
2020/10/21	0	0.00	16	34.29	34.00	-16	8,799	-0.18%
2020/10/20	6	34.38	3	34.27	34.10	3	8,904	0.03%
2020/10/16	12	34.96	1	34.50	34.50	11	8,991	0.12%
2020/10/15	47	35.64	2	35.80	35.60	45	8,927	0.50%
2020/10/14	5	34.00	8	34.13	34.25	-3	8,613	-0.03%
2020/10/12	0	0.00	14	33.54	33.50	-14	8,986	-0.16%
2020/10/06	1.1	34.39	2	34.35	34.25	-0.9	9,169	-0.01%
2020/10/05	1	34.20	1	34.15	34.10	0	9,303	0.00%
2020/09/30	1	33.90	0	0.00	34.15	1	9,459	0.01%
2020/09/29	0	0.00	1	33.75	33.75	-1	9,617	-0.01%
2020/09/28	1	33.95	0	0.00	33.90	1	9,959	0.01%
2020/09/25	4.9	32.96	1	33.10	33.25	3.9	10,610	0.04%
2020/09/24	1	34.10	1	34.00	33.35	0	11,107	0.00%
2020/09/23	7	34.73	17	34.51	34.55	-10	11,120	-0.09%
2020/09/22	1	34.60	3	34.53	34.55	-2	11,169	-0.02%
2020/09/21	0	0.00	1	35.10	34.90	-1	11,158	-0.01%
2020/09/18	2	35.88	15	36.00	35.75	-13	11,133	-0.12%
2020/09/17	0	0.00	2	36.03	36.10	-2	11,111	-0.02%
2020/09/16	1	35.60	0	0.00	35.45	1	10,976	0.01%
2020/09/15	6	35.35	0	0.00	35.30	6	10,937	0.05%
2020/09/14	1	35.20	1	35.10	35.10	0	11,011	0.00%
2020/09/11	6	35.25	4	35.33	35.05	2	11,033	0.02%
2020/09/10	10	35.88	1	35.70	35.45	9	11,042	0.08%
2020/09/09	0	0.00	2	35.88	35.90	-2	11,088	-0.02%
2020/09/08	10	35.62	10	35.21	35.25	0	11,062	0.00%
2020/09/07	7	36.78	4	36.63	35.50	3	11,222	0.03%
2020/09/04	2	35.48	5.2	35.71	36.00	-3.2	10,950	-0.03%
2020/09/03	10	35.65	4	35.60	35.35	6	10,853	0.06%
2020/09/02	10	35.56	5	35.53	35.60	5	10,878	0.05%
2020/09/01	6	34.87	2	35.03	34.85	4	11,131	0.04%
2020/08/31	3	34.20	4	34.84	34.80	-1	10,967	-0.01%
2020/08/28	3	34.23	10	34.27	34.40	-7	10,840	-0.06%
2020/08/27	4	34.89	1	35.05	35.15	3	10,857	0.03%
2020/08/26	1	33.85	6	33.80	33.90	-5	10,986	-0.05%
2020/08/25	4	33.74	1	33.60	33.60	3	11,005	0.03%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	8	33.61	16.2	33.60	33.65	-8.2	11,014	-0.07%
2020/08/20	19	33.73	34	34.49	33.00	-15	11,012	-0.14%
2020/08/19	12	36.30	15.2	35.77	35.65	-3.2	10,851	-0.03%
2020/08/18	23	36.97	7	37.04	36.45	16	10,844	0.15%
2020/08/17	26	36.89	12	36.29	36.85	14	10,705	0.13%
2020/08/14	1.8	35.31	3	35.25	35.40	-1.2	10,541	-0.01%
2020/08/13	8	35.49	7	35.30	35.20	1	10,583	0.01%
2020/08/12	4	35.44	1	35.65	35.55	3	10,578	0.03%
2020/08/11	12	35.54	1.6	35.43	35.40	10.4	10,619	0.10%
2020/08/10	5	35.61	10	35.76	35.20	-5	10,633	-0.05%
2020/08/07	10	36.00	47	36.62	35.75	-37	10,730	-0.34%
2020/08/06	19	37.22	9	37.20	37.45	10	10,749	0.09%
2020/08/05	40	37.36	35	37.17	36.90	5	10,688	0.05%
2020/08/04	16	37.09	18	37.15	37.10	-2	10,597	-0.02%
2020/08/03	15	36.81	14	36.84	36.85	1	10,564	0.01%
2020/07/31	85	37.14	49	37.24	37.15	36	10,441	0.34%
2020/07/30	3	36.35	45	35.80	36.35	-42	9,654	-0.44%
2020/07/29	7	35.52	2	35.60	35.50	5	9,631	0.05%
2020/07/28	22	36.08	17	35.96	35.65	5	9,736	0.05%
2020/07/27	13	34.75	5	35.15	35.25	8	9,497	0.08%
2020/07/24	9	34.29	6	34.41	34.25	3	9,370	0.03%
2020/07/23	0	0.00	8	35.36	34.85	-8	9,367	-0.09%
2020/07/21	1	34.85	0	0.00	34.85	1	9,454	0.01%
2020/07/17	9	35.60	11	35.14	34.85	-2	9,443	-0.02%
2020/07/16	7	35.34	8	34.86	35.60	-1	9,483	-0.01%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	3	34.07	4	33.54	33.50	-1	9,231	-0.01%
2020/07/13	13	34.33	8	34.34	34.30	5	9,247	0.05%
2020/07/10	10	35.87	24	36.11	35.55	-14	9,270	-0.15%
2020/07/09	8	37.26	7	37.13	36.70	1	9,162	0.01%
2020/07/08	5	37.28	28	37.44	37.20	-23	9,011	-0.26%
2020/07/07	27	37.23	33	36.80	37.00	-6	8,909	-0.07%
2020/07/06	20	38.46	30	38.88	38.55	-10	8,697	-0.11%
2020/07/03	13	35.66	21	35.39	36.45	-8	8,188	-0.10%
2020/07/02	1	34.25	4	34.30	34.20	-3	7,697	-0.04%
2020/07/01	5	33.89	1.1	33.84	33.80	3.9	7,699	0.05%
2020/06/30	6	33.33	0	0.00	33.40	6	7,723	0.08%
2020/06/29	1	33.40	11	33.07	33.00	-10	7,759	-0.13%
2020/06/24	4	33.35	1	33.55	33.30	3	7,783	0.04%
2020/06/23	5	33.60	1	33.45	33.55	4	7,879	0.05%
2020/06/22	1	33.90	8	33.63	33.50	-7	7,964	-0.09%
2020/06/19	15	34.06	12	33.70	33.60	3	8,082	0.04%
2020/06/18	11	33.50	6	33.46	33.50	5	8,038	0.06%
2020/06/17	3	33.90	9	33.62	33.75	-6	8,047	-0.07%
2020/06/16	18	34.11	20	33.70	33.95	-2	8,149	-0.02%
2020/06/15	12	33.38	12	33.70	33.30	0	8,200	0.00%
2020/06/12	69	33.70	19	33.34	34.15	50	8,265	0.60%
2020/06/11	3	33.25	23	32.69	32.75	-20	8,149	-0.25%
2020/06/10	2	33.55	4	33.83	33.70	-2	8,183	-0.02%
2020/06/09	18	34.26	6	34.08	33.90	12	8,370	0.14%
2020/06/08	9	35.01	29	34.50	34.85	-20	8,405	-0.24%
2020/06/05	2	33.85	3	34.00	33.90	-1	8,023	-0.01%
2020/06/04	13	34.23	17	33.83	33.60	-4	8,147	-0.05%
2020/06/03	1	34.10	1	34.20	34.15	0	8,189	0.00%
2020/06/02	25	34.17	7	34.43	34.55	18	8,115	0.22%
2020/06/01	0	0.00	12	33.14	33.60	-12	7,927	-0.15%
2020/05/29	0	0.00	20	33.05	32.75	-20	7,968	-0.25%
2020/05/27	2	33.50	16	33.40	33.20	-14	8,364	-0.17%
2020/05/26	10	34.00	1	33.45	33.50	9	8,744	0.10%
2020/05/25	4	33.01	4	33.36	33.70	0	8,973	0.00%
2020/05/22	2	33.65	28	33.37	32.60	-26	8,967	-0.29%
2020/05/21	0	0.00	13	33.70	33.65	-13	8,967	-0.14%
2020/05/20	31	33.55	11	33.52	33.55	20	9,054	0.22%
2020/05/18	2	33.65	11	32.74	32.40	-9	9,309	-0.10%
2020/05/15	1	33.80	2	33.78	33.45	-1	9,366	-0.01%
2020/05/14	27	34.08	1	34.15	33.70	26	9,582	0.27%
2020/05/13	5	34.38	10	34.16	34.40	-5	9,598	-0.05%
2020/05/12	11	33.48	9	33.50	33.40	2	9,448	0.02%
2020/05/11	2	32.98	0	0.00	33.05	2	9,464	0.02%
2020/05/08	5	33.10	19	33.12	32.70	-14	9,395	-0.15%
2020/05/07	2	32.80	29	32.70	32.70	-27	9,277	-0.29%
2020/05/06	10	32.85	11	32.57	32.35	-1	9,233	-0.01%
2020/05/05	2	32.80	7	32.85	32.55	-5	9,207	-0.05%
2020/05/04	42	32.74	20	32.75	32.85	22	9,141	0.24%
2020/04/30	11	32.04	31	31.96	32.70	-20	8,989	-0.22%
2020/04/29	6	31.06	3	31.00	30.90	3	8,825	0.03%
2020/04/28	0	0.00	5	31.50	30.95	-5	8,819	-0.06%
2020/04/27	13	30.04	0	0.00	30.70	13	8,850	0.15%
2020/04/24	25	29.39	0	0.00	29.40	25	8,714	0.29%
2020/04/23	1	29.30	1	29.60	29.30	0	8,710	0.00%
2020/04/22	1	28.80	1	29.05	29.05	0	8,702	0.00%
2020/04/21	5	29.35	7	29.71	28.75	-2	8,808	-0.02%
2020/04/20	0	0.00	2	28.88	29.00	-2	8,715	-0.02%
2020/04/17	6	29.05	1	29.70	28.80	5	8,765	0.06%
2020/04/16	0	0.00	10	29.13	29.10	-10	8,703	-0.11%
2020/04/15	9	28.97	5	29.13	29.05	4	8,664	0.05%
2020/04/14	0	0.00	11	28.72	28.65	-11	8,655	-0.13%
2020/04/13	13	28.05	11	28.35	28.00	2	8,677	0.02%
2020/04/10	17	28.20	8	28.21	28.30	9	8,761	0.10%
2020/04/09	34	28.49	19	28.71	28.45	15	9,015	0.17%
2020/04/08	36	28.10	42	28.14	28.90	-6	9,001	-0.07%
2020/04/07	22	27.18	3	27.25	27.30	19	8,905	0.21%
2020/04/06	15	26.26	31	26.28	26.60	-16	9,145	-0.17%
2020/04/01	9	26.22	13	26.05	26.15	-4	9,526	-0.04%
2020/03/31	11	25.91	10	25.95	25.95	1	9,491	0.01%
2020/03/30	25	25.29	5	25.60	25.70	20	9,638	0.21%
2020/03/27	28	26.39	20	25.90	25.60	8	9,646	0.08%
2020/03/26	7	25.68	7	25.94	26.05	0	9,570	0.00%
2020/03/25	7	25.86	7.1	25.49	26.00	-0.1	9,519	0.00%
2020/03/24	23	24.12	5	23.73	23.90	18	9,452	0.19%
2020/03/23	5	22.84	3	23.05	22.60	2	9,873	0.02%
2020/03/20	21	23.97	29	24.37	24.30	-8	10,014	-0.08%
2020/03/19	13	24.40	9	23.26	22.55	4	10,038	0.04%
2020/03/18	8	25.83	5	25.58	25.05	3	10,011	0.03%
2020/03/17	11	25.28	17	25.65	25.05	-6	10,270	-0.06%
2020/03/16	5	27.26	5	27.31	26.45	0	10,196	0.00%
2020/03/13	6	27.44	8	27.41	27.90	-2	10,206	-0.02%
2020/03/12	6	31.82	0	0.00	30.20	6	10,016	0.06%
2020/03/11	13	33.12	12	32.57	32.40	1	10,010	0.01%
2020/03/10	4	32.38	12	32.76	33.05	-8	10,412	-0.08%
2020/03/09	28	34.14	30	33.22	33.00	-2	10,701	-0.02%
2020/03/06	13	34.98	29	34.78	34.75	-16	10,583	-0.15%
2020/03/05	12	35.27	9	35.43	35.20	3	10,574	0.03%
2020/03/04	22	34.93	23	35.07	34.85	-1	10,516	-0.01%
2020/03/03	12	36.32	6	35.88	35.15	6	10,472	0.06%
2020/03/02	39	34.31	38	35.29	35.50	1	10,424	0.01%
2020/02/27	28	35.68	19	34.97	34.15	9	10,167	0.09%
2020/02/26	13	35.15	23	35.67	36.00	-10	9,735	-0.10%
2020/02/25	6	35.04	11	35.08	35.15	-5	9,448	-0.05%
2020/02/24	23	35.00	0	0.00	35.00	23	9,393	0.24%
2020/02/21	10	34.90	15	35.33	35.40	-5	9,348	-0.05%
2020/02/20	34	35.36	2	35.40	35.00	32	9,230	0.35%
2020/02/19	26	35.36	8	35.32	35.30	18	9,113	0.20%
2020/02/18	24	34.73	2	34.83	34.65	22	8,882	0.25%
2020/02/17	20	34.99	15	34.88	34.65	5	8,773	0.06%
2020/02/14	10	34.03	3	34.12	34.00	7	8,475	0.08%
2020/02/13	21	33.79	6	33.60	33.50	15	8,308	0.18%
2020/02/12	2	33.80	5	33.10	33.60	-3	8,348	-0.04%
2020/02/11	0	0.00	20	32.20	32.20	-20	8,274	-0.24%
2020/02/10	0	0.00	2	31.75	31.60	-2	8,344	-0.02%
2020/02/06	0	0.00	26	32.27	32.40	-26	8,669	-0.30%
2020/02/05	7	31.92	5	32.48	31.80	2	8,800	0.02%
2020/02/04	8	31.98	10	31.81	32.10	-2	8,800	-0.02%
2020/02/03	5	30.72	4	30.85	31.20	1	8,871	0.01%
2020/01/31	2	32.18	1	32.70	32.50	1	8,827	0.01%
2020/01/30	10	32.42	15	32.82	32.25	-5	9,107	-0.05%
2020/01/20	0	0.00	1	35.80	35.80	-1	9,084	-0.01%
2020/01/17	1	35.55	3	35.48	35.45	-2	9,265	-0.02%
2020/01/16	0	0.00	2	35.60	35.45	-2	9,526	-0.02%
2020/01/15	19	35.74	26	35.68	35.55	-7	9,835	-0.07%
2020/01/14	3.1	35.24	15	35.42	35.40	-11.9	9,947	-0.12%
2020/01/13	16	34.96	16	34.67	35.15	0	10,704	0.00%
2020/01/10	6	34.09	10	34.15	34.15	-4	11,060	-0.04%
2020/01/09	4	34.44	1	34.30	34.30	3	11,048	0.03%
2020/01/08	17	34.06	15	34.18	34.00	2	11,063	0.02%
2020/01/07	2	35.03	4	35.49	34.80	-2	11,090	-0.02%
2020/01/06	7	35.58	3	35.42	35.20	4	11,228	0.04%
2020/01/03	17	36.94	35	37.22	36.25	-18	11,149	-0.16%
2020/01/02	16	36.89	38	37.00	36.90	-22	10,906	-0.20%
2019/12/31	45	36.46	12	36.62	36.35	33	10,825	0.30%
2019/12/30	51	37.31	25	37.27	37.10	26	10,750	0.24%
2019/12/27	33	36.93	32	37.01	37.30	1	10,473	0.01%
2019/12/26	1	35.90	3	36.05	35.80	-2	10,121	-0.02%
2019/12/25	14	36.41	8	36.21	36.10	6	10,177	0.06%
2019/12/24	2	35.80	2	35.98	35.80	0	10,039	0.00%
2019/12/23	6	35.99	6.2	36.19	36.10	-0.2	10,132	0.00%
2019/12/20	11	36.03	4	36.08	35.90	7	10,247	0.07%
2019/12/19	12	35.89	23	35.88	35.90	-11	10,473	-0.11%
2019/12/18	17	36.58	39	37.03	36.30	-22	10,454	-0.21%
2019/12/17	6	36.60	14	36.48	36.60	-8	10,055	-0.08%
2019/12/16	17	36.24	14	36.08	36.05	3	10,068	0.03%
2019/12/13	4	35.38	18.2	35.60	35.60	-14.2	9,918	-0.14%
2019/12/12	22	36.40	18	36.39	35.50	4	9,803	0.04%
2019/12/11	4	35.39	3	35.73	35.50	1	9,404	0.01%
2019/12/10	20	35.70	8	35.69	35.75	12	9,363	0.13%
2019/12/09	14	35.40	9	35.47	35.30	5	9,240	0.05%
2019/12/06	30	35.47	27	35.45	35.55	3	9,233	0.03%
2019/12/05	29	35.56	23	35.57	35.25	6	9,090	0.07%
2019/12/04	40	34.49	48	34.59	34.85	-8	8,701	-0.09%
2019/12/03	9	33.09	11	33.21	33.10	-2	8,310	-0.02%
2019/12/02	13	33.02	15	33.21	33.05	-2	8,328	-0.02%
2019/11/29	3	33.65	6	33.66	33.45	-3	8,386	-0.04%
2019/11/28	5	33.80	7	33.89	33.80	-2	8,410	-0.02%
2019/11/27	15	34.09	11	33.78	34.10	4	8,529	0.05%
2019/11/26	3	33.20	1	33.35	33.35	2	8,500	0.02%
2019/11/25	4	33.06	4	33.09	33.05	0	8,682	0.00%
2019/11/22	3	33.05	3	33.35	33.05	0	8,719	0.00%
2019/11/21	9	33.10	4	32.99	33.25	5	8,766	0.06%
2019/11/20	3	33.18	15	33.28	33.15	-12	8,779	-0.14%
2019/11/19	13	33.48	4	33.38	33.60	9	8,826	0.10%
2019/11/18	5	33.35	10	33.26	33.35	-5	8,874	-0.06%
2019/11/15	10.1	33.10	2	33.23	33.00	8.1	8,970	0.09%
2019/11/14	7	32.91	4	33.16	33.00	3	9,074	0.03%
2019/11/13	9	33.28	7	33.57	33.25	2	9,090	0.02%
2019/11/12	4	33.48	57	33.34	33.60	-53	9,106	-0.58%
2019/11/11	9	33.24	21	33.15	33.00	-12	9,114	-0.13%
2019/11/08	11	34.48	8	34.68	34.30	3	9,043	0.03%
2019/11/07	4	35.28	6.3	35.44	35.05	-2.3	9,033	-0.03%
2019/11/06	24	36.16	12	36.16	35.75	12	9,078	0.13%
2019/11/05	38	36.21	11	36.21	36.00	27	8,993	0.30%
2019/11/04	45.3	35.84	10	36.07	35.80	35.3	8,863	0.40%
2019/11/01	10	35.70	11	35.25	35.70	-1	8,740	-0.01%
2019/10/31	13	35.59	12	35.50	35.05	1	8,780	0.01%
2019/10/30	8	35.76	5	35.89	35.80	3	8,690	0.03%
2019/10/29	23	36.22	49	36.50	36.05	-26	8,683	-0.30%
2019/10/28	15	35.66	13	35.62	35.60	2	8,555	0.02%
2019/10/25	36	36.23	21	36.12	35.50	15	8,580	0.17%
2019/10/24	19	36.41	34	36.52	36.70	-15	8,427	-0.18%
2019/10/23	38	36.43	28	36.47	36.35	10	8,296	0.12%
2019/10/22	12	36.20	41	36.09	36.15	-29	8,261	-0.35%
2019/10/21	59	36.00	56	36.17	36.30	3	8,106	0.04%
2019/10/18	32	34.20	37	34.30	34.80	-5	7,458	-0.07%
2019/10/17	7	33.44	7	33.39	33.45	0	7,237	0.00%
2019/10/16	9	33.36	15	33.43	33.20	-6	7,345	-0.08%
2019/10/15	8	33.83	9	33.83	33.40	-1	7,326	-0.01%
2019/10/14	8	33.83	27	33.62	33.75	-19	7,233	-0.26%
2019/10/09	59	32.70	44	32.78	32.70	15	7,081	0.21%
2019/10/08	7	32.87	28	33.41	32.90	-21	7,118	-0.30%
2019/10/07	5	33.56	44	33.83	33.45	-39	7,175	-0.54%
2019/10/04	3	33.78	8	34.24	33.85	-5	7,280	-0.07%
2019/10/03	1	33.70	3	34.05	34.10	-2	7,323	-0.03%
2019/10/02	2	33.85	0	0.00	33.90	2	7,419	0.03%
2019/10/01	30	34.24	16	34.46	34.60	14	7,428	0.19%
2019/09/27	23	33.86	58	33.91	33.65	-35	7,471	-0.47%
2019/09/26	22	34.69	6	34.70	34.10	16	7,535	0.21%
2019/09/25	12	34.15	36	34.31	34.50	-24	7,686	-0.31%
2019/09/24	34	34.25	40	34.34	34.15	-6	7,755	-0.08%
2019/09/23	11	33.63	12	33.74	33.75	-1	7,525	-0.01%
2019/09/20	16	33.57	13	33.57	33.45	3	7,554	0.04%
2019/09/19	40	33.45	36	33.31	33.50	4	7,653	0.05%
2019/09/18	12	32.59	0	0.00	32.55	12	7,571	0.16%
2019/09/17	10.2	32.53	9	32.49	32.50	1.2	7,640	0.02%
2019/09/16	5	32.21	7	32.38	32.20	-2	7,696	-0.03%
2019/09/12	14	32.39	6	32.37	32.20	8	7,842	0.10%
2019/09/11	4.1	31.91	2	32.00	31.90	2.1	7,914	0.03%
2019/09/10	1	32.00	26	31.93	31.90	-25	8,037	-0.31%
2019/09/09	5	32.47	2	32.83	32.35	3	8,377	0.04%
2019/09/06	11	33.10	11	33.13	32.90	0	8,430	0.00%
2019/09/05	4	32.90	12	32.84	32.90	-8	8,426	-0.09%
2019/09/04	4	32.84	5	32.69	32.85	-1	8,683	-0.01%
2019/09/03	9	32.63	11	33.09	32.50	-2	8,754	-0.02%
2019/09/02	11	32.59	15	32.66	32.70	-4	8,710	-0.05%
2019/08/30	10	32.80	6	32.83	32.10	4	8,713	0.05%
2019/08/29	3	32.28	0	0.00	32.30	3	8,640	0.03%
2019/08/28	32	32.47	15	32.29	32.55	17	8,568	0.20%
2019/08/27	10	31.55	15	31.64	31.40	-5	8,406	-0.06%
2019/08/26	8	31.58	6	31.73	31.50	2	8,466	0.02%
2019/08/23	9	32.31	9	32.45	32.40	0	8,468	0.00%
2019/08/22	11	32.84	0	0.00	32.40	11	8,490	0.13%
2019/08/21	14	32.89	6	33.10	32.70	8	8,500	0.09%
2019/08/20	11	33.08	10	33.37	32.90	1	8,487	0.01%
2019/08/19	19	33.40	27	33.46	33.40	-8	8,459	-0.09%
2019/08/16	12	32.28	4	32.39	32.50	8	8,412	0.10%
2019/08/15	2	31.75	1	31.95	31.85	1	8,490	0.01%
2019/08/14	5	32.89	2	32.95	32.50	3	8,552	0.04%
2019/08/13	12	32.60	18	32.53	32.50	-6	8,640	-0.07%
2019/08/12	10	32.39	16	32.40	32.45	-6	8,721	-0.07%
2019/08/08	11	32.87	68	33.13	32.85	-57	8,736	-0.65%
2019/08/07	11	33.63	11	33.79	33.20	0	8,803	0.00%
2019/08/06	9	33.56	9	33.09	34.15	0	8,983	0.00%
2019/08/05	10	34.14	7	34.56	33.85	3	9,305	0.03%
2019/08/02	16	34.61	9	34.98	34.55	7	9,570	0.07%
2019/08/01	6	35.77	4	35.93	35.75	2	9,723	0.02%
2019/07/31	19	35.99	13	35.87	36.20	6	9,932	0.06%
2019/07/30	41	35.65	18	35.99	35.60	23	9,958	0.23%
2019/07/29	30	37.26	32	37.16	37.05	-2	9,899	-0.02%
2019/07/26	15	36.94	8	36.93	37.00	7	9,916	0.07%
2019/07/25	37	36.94	8	36.73	36.90	29	9,947	0.29%
2019/07/24	85	36.89	34	36.90	36.80	51	10,024	0.51%
2019/07/23	9	36.25	6	36.68	36.10	3	10,242	0.03%
2019/07/22	23	36.58	10	36.61	36.50	13	10,750	0.12%
2019/07/19	14	35.79	12	35.46	36.05	2	11,077	0.02%
2019/07/18	11	34.94	22	34.64	34.50	-11	11,053	-0.10%
2019/07/17	7	35.62	10	35.69	35.65	-3	11,077	-0.03%
2019/07/16	5	35.86	9	36.02	35.90	-4	11,708	-0.03%
2019/07/15	8	35.78	5	35.77	35.70	3	11,875	0.03%
2019/07/12	9	35.69	23	35.61	35.40	-14	12,082	-0.12%
2019/07/11	5	35.77	47	35.80	35.60	-42	12,129	-0.35%
2019/07/10	9	37.51	1	37.60	37.60	8	12,100	0.07%
2019/07/09	8	37.66	1	37.60	37.40	7	12,054	0.06%
2019/07/08	21	38.15	4	38.13	38.05	17	12,117	0.14%
2019/07/05	5	37.56	5	37.64	37.80	0	12,158	0.00%
2019/07/04	10	37.47	11	37.64	37.55	-1	12,166	-0.01%
2019/07/03	11.1	36.95	30	37.05	36.90	-18.9	12,483	-0.15%
2019/07/02	37	37.20	64	37.22	37.10	-27	12,517	-0.22%
2019/07/01	29	36.14	26	36.33	36.45	3	12,550	0.02%
2019/06/28	13	35.24	120	35.05	35.35	-107	12,808	-0.84%	大賣/鉅額交易
2019/06/27	7	35.04	9	35.08	35.15	-2	13,119	-0.02%
2019/06/26	23	34.68	23	34.64	34.70	0	13,074	0.00%
2019/06/25	20	35.47	8	35.50	35.30	12	13,030	0.09%
2019/06/24	15	35.73	17	35.25	36.00	-2	12,960	-0.02%
2019/06/21	19	35.74	8	35.46	35.05	11	12,923	0.09%
2019/06/20	8	35.87	15	35.92	35.70	-7	12,880	-0.05%
2019/06/19	1	35.40	50	35.37	35.55	-49	12,826	-0.38%
2019/06/18	8	35.02	26	35.30	35.05	-18	12,825	-0.14%
2019/06/17	25	35.39	28	35.73	35.50	-3	12,844	-0.02%
2019/06/14	16	34.71	16	34.71	34.40	0	12,517	0.00%
2019/06/13	8	34.26	16	34.33	34.25	-8	12,543	-0.06%
2019/06/12	190	35.05	17	34.95	34.60	173	12,564	1.38%	大買/鉅額交易
2019/06/11	19	34.01	18	33.75	34.05	1	12,406	0.01%
2019/06/10	4	33.38	1	33.35	33.25	3	12,391	0.02%
2019/06/06	9	32.77	4	33.20	32.80	5	12,525	0.04%
2019/06/05	8	33.65	8	33.94	33.10	0	12,542	0.00%
2019/06/03	8	32.84	4	33.05	33.25	4	12,833	0.03%
2019/05/31	5	33.66	7	33.41	33.50	-2	13,007	-0.02%
2019/05/30	21	33.08	7	32.77	33.15	14	13,059	0.11%
2019/05/29	5	32.28	6	32.42	32.30	-1	13,289	-0.01%
2019/05/28	7	32.68	6	33.02	32.95	1	13,695	0.01%
2019/05/27	12	33.10	7	33.14	32.90	5	14,182	0.04%
2019/05/24	7	33.38	57	33.42	33.05	-50	14,485	-0.35%
2019/05/23	10	33.00	6	33.29	33.30	4	14,617	0.03%
2019/05/22	26	34.24	10.1	34.38	33.90	16	14,824	0.11%
2019/05/21	11	33.33	12	33.56	33.90	-1	15,197	-0.01%
2019/05/20	19	33.17	5	33.78	33.05	14	15,278	0.09%
2019/05/17	17	34.05	15	34.14	33.80	2	15,570	0.01%
2019/05/16	10	34.29	11	34.54	33.80	-1	15,910	-0.01%
2019/05/15	37	35.26	39	35.04	34.90	-2	16,886	-0.01%
2019/05/14	30	33.17	12	34.26	35.25	18	17,494	0.10%
2019/05/13	33	34.93	41	34.81	33.80	-8	17,719	-0.05%
2019/05/10	30	37.08	19	36.93	36.60	11	17,580	0.06%
2019/05/09	15	37.96	20	37.71	37.25	-5	17,423	-0.03%
2019/05/08	21	38.88	14	38.86	38.90	7	17,313	0.04%
2019/05/07	9	38.53	9	38.59	38.40	0	17,407	0.00%
2019/05/06	23	38.44	72	38.34	38.15	-49	17,976	-0.27%
2019/05/03	26	39.36	14	39.54	39.35	12	17,943	0.07%
2019/05/02	68	39.04	14	39.04	38.90	54	17,968	0.30%
2019/04/30	17	38.92	5	38.89	39.05	12	18,100	0.07%
2019/04/29	63	40.33	86	39.25	38.55	-23	17,988	-0.13%
2019/04/26	66	40.81	56	40.85	41.15	10	17,730	0.06%
2019/04/25	47	40.03	91	40.18	40.55	-44	17,250	-0.26%
2019/04/24	125	39.67	31	39.76	39.40	94	16,889	0.56%	大買/
2019/04/23	59	39.50	7	39.25	39.00	52	16,911	0.31%
2019/04/22	62	40.56	193	40.65	39.25	-131	17,008	-0.77%	大賣/鉅額交易
2019/04/19	65	38.43	15	38.65	39.00	50	16,563	0.30%
2019/04/18	43	38.56	25	38.82	37.85	18	16,598	0.11%
2019/04/17	6	38.47	59	38.24	38.25	-53	16,622	-0.32%
2019/04/16	3	37.73	19	37.89	38.05	-16	16,677	-0.10%
2019/04/15	45	37.67	4	37.74	37.30	41	16,926	0.24%
2019/04/12	25	37.42	6	37.54	37.25	19	17,317	0.11%
2019/04/11	60	38.80	26	38.71	38.10	34	17,415	0.20%
2019/04/10	27	39.25	62	39.50	39.35	-35	17,356	-0.20%
2019/04/09	20	40.02	79	40.16	39.60	-59	17,404	-0.34%
2019/04/08	56	39.54	28	39.62	39.30	28	17,317	0.16%
2019/04/03	47	39.35	39.1	39.69	39.20	7.9	17,378	0.05%
2019/04/02	53	38.62	43	38.95	39.45	10	17,400	0.06%
2019/04/01	98	37.96	49	37.84	37.90	49	17,263	0.28%
2019/03/29	10	36.64	4	36.75	36.90	6	17,149	0.03%
2019/03/28	11	36.95	32	36.80	36.55	-21	17,823	-0.12%
2019/03/27	16	36.96	5	37.13	36.80	11	18,695	0.06%
2019/03/26	7	36.99	5	37.24	36.90	2	19,704	0.01%
2019/03/25	8	36.58	6	36.35	36.70	2	20,382	0.01%
2019/03/22	32	37.34	14	37.18	37.10	18	20,597	0.09%
2019/03/21	8	37.02	16	36.92	36.75	-8	20,876	-0.04%
2019/03/20	18	37.05	14	37.06	37.10	4	21,208	0.02%
2019/03/19	7	36.46	7	36.57	36.45	0	21,697	0.00%
2019/03/18	6	36.38	3	36.75	36.25	3	22,043	0.01%
2019/03/15	15	36.84	10	36.90	36.70	5	22,301	0.02%
2019/03/14	15	36.76	4	37.19	36.45	11	22,583	0.05%
2019/03/13	23	37.17	14	37.23	37.10	9	23,091	0.04%
2019/03/12	47	37.95	16	37.92	37.35	31	23,411	0.13%
2019/03/11	10	37.40	11	37.60	37.30	-1	23,766	0.00%
2019/03/08	36	36.90	24	36.75	37.25	12	24,548	0.05%
2019/03/07	31	37.75	25	37.56	37.05	6	25,184	0.02%
2019/03/06	65	39.26	61	38.90	38.65	4	26,262	0.02%
2019/03/05	29	38.89	33	38.97	38.60	-4	27,112	-0.01%
2019/03/04	14	39.47	3	39.65	38.95	11	28,054	0.04%
2019/02/27	22	39.33	38	39.17	39.50	-16	28,110	-0.06%
2019/02/26	53	38.96	57	38.91	38.60	-4	28,202	-0.01%
2019/02/25	49	37.83	74.1	37.87	37.80	-25.1	28,383	-0.09%
2019/02/22	44	39.31	19	39.06	38.75	25	29,437	0.08%
2019/02/21	49	39.04	10	39.16	39.40	39	29,463	0.13%
2019/02/20	42	40.24	46	39.90	39.50	-4	29,489	-0.01%
2019/02/19	29	39.24	42	39.27	39.50	-13	29,660	-0.04%
2019/02/18	32	39.44	22	39.77	39.20	10	30,192	0.03%
2019/02/15	33	39.00	20	39.26	38.80	13	30,612	0.04%
2019/02/14	100	39.90	79	40.08	39.80	21	30,775	0.07%
2019/02/13	42	36.48	61	38.15	38.75	-19	30,306	-0.06%
2019/02/12	49	35.30	62	35.31	35.25	-13	30,182	-0.04%
2019/02/11	25	34.46	28	34.32	34.35	-3	31,029	-0.01%
2019/01/30	26	33.71	32	33.73	33.40	-6	31,892	-0.02%
2019/01/29	30	33.45	9	33.56	33.40	21	32,202	0.07%
2019/01/28	26	34.46	25	34.56	34.25	1	32,566	0.00%
2019/01/25	39	34.28	58	34.16	34.30	-19	33,389	-0.06%
2019/01/24	22	32.61	14	32.59	32.65	8	34,287	0.02%
2019/01/23	22	32.22	14	32.35	32.25	8	34,578	0.02%
2019/01/22	6	32.54	17	32.64	32.60	-11	34,995	-0.03%
2019/01/21	9	32.26	15	32.33	32.20	-6	35,430	-0.02%
2019/01/18	21	31.60	15	31.79	32.20	6	35,828	0.02%
2019/01/17	19	32.27	18	32.70	32.00	1	36,054	0.00%
2019/01/16	14	32.38	11	32.56	32.60	3	36,365	0.01%
2019/01/15	8	32.14	3	32.07	32.05	5	36,476	0.01%
2019/01/14	8	32.36	29	32.31	31.85	-21	36,612	-0.06%
2019/01/11	15	33.22	9	33.83	32.95	6	36,713	0.02%
2019/01/10	12	33.68	15	33.96	33.40	-3	36,865	-0.01%
2019/01/09	17	33.39	22	33.65	33.40	-5	37,074	-0.01%
2019/01/08	11	33.40	13	33.33	33.35	-2	37,626	-0.01%
2019/01/07	11	32.85	21	33.22	33.55	-10	37,762	-0.03%
2019/01/04	41	30.69	37	30.77	31.50	4	38,001	0.01%
2019/01/03	25	32.54	16	32.92	32.00	9	37,814	0.02%
2019/01/02	34	33.76	21	33.73	33.50	13	38,184	0.03%
2018/12/28	28	33.41	15	33.55	33.50	13	38,634	0.03%
2018/12/27	22	33.84	45	33.67	33.50	-23	39,107	-0.06%
2018/12/26	23	33.56	23	33.69	32.50	0	39,032	0.00%
2018/12/25	28	32.96	19	33.24	33.40	9	39,341	0.02%
2018/12/24	28	33.97	32	34.22	34.40	-4	39,312	-0.01%
2018/12/22	15	34.18	9	34.52	34.65	6	39,298	0.02%
2018/12/21	53	34.76	40	34.63	35.45	13	39,507	0.03%
2018/12/20	79	34.01	81	34.08	33.60	-2	39,119	-0.01%
2018/12/19	61	36.34	48	36.03	35.20	13	38,481	0.03%
2018/12/18	45	38.78	9	38.17	37.60	36	38,498	0.09%
2018/12/17	24	40.54	42	40.65	40.50	-18	38,648	-0.05%
2018/12/14	15	41.23	12	41.48	40.70	3	38,836	0.01%
2018/12/13	41	42.13	67	42.09	42.30	-26	38,818	-0.07%
2018/12/12	35	41.97	45	41.81	41.85	-10	38,745	-0.03%
2018/12/11	27	41.21	10	41.81	40.55	17	38,901	0.04%
2018/12/10	28	40.55	27	40.31	41.45	1	39,090	0.00%
2018/12/07	46	41.01	24	41.29	40.90	22	39,058	0.06%
2018/12/06	44	40.47	33	40.59	40.15	11	39,164	0.03%
2018/12/05	30	41.80	51	41.90	41.90	-21	39,076	-0.05%
2018/12/04	52	43.41	31	43.54	43.20	21	39,419	0.05%
2018/12/03	29	44.63	34	44.77	44.20	-5	39,430	-0.01%
2018/11/30	26	42.78	22	42.42	43.20	4	38,819	0.01%
2018/11/29	40	41.69	84	41.79	42.50	-44	38,225	-0.12%
2018/11/28	47	40.05	58	40.01	39.85	-11	37,146	-0.03%
2018/11/27	142	39.55	46	39.52	39.40	96	36,504	0.26%	大買/
2018/11/26	2	38.33	55	38.13	38.20	-53	35,653	-0.15%
2018/11/23	40	37.90	26	38.54	37.35	14	35,760	0.04%
2018/11/22	40	39.08	61	38.71	38.15	-21	35,578	-0.06%
2018/11/21	37	39.68	65	39.32	39.50	-28	35,256	-0.08%
2018/11/20	16	37.51	16	37.67	37.45	0	34,251	0.00%
2018/11/19	75	37.16	85	37.32	37.70	-10	34,401	-0.03%
2018/11/16	54	37.68	29	37.85	36.75	25	34,265	0.07%
2018/11/15	37	36.93	76	36.84	37.70	-39	33,749	-0.12%
2018/11/14	31	37.50	77	37.57	37.00	-46	33,259	-0.14%
2018/11/13	42	37.42	46	37.59	38.35	-4	32,871	-0.01%
2018/11/12	48	37.02	78	37.24	37.80	-30	32,467	-0.09%
2018/11/09	121	36.51	42	36.50	37.00	79	32,209	0.25%	大買/
2018/11/08	160	36.97	57	36.72	36.25	103	31,899	0.32%	大買/鉅額交易
2018/11/07	5	34.48	27	34.75	35.80	-22	31,002	-0.07%
2018/11/06	13	32.94	38	32.91	32.55	-25	30,328	-0.08%
2018/11/05	6	33.73	11	33.33	34.05	-5	30,079	-0.02%
2018/11/02	40	33.41	36	33.22	33.30	4	29,779	0.01%
2018/11/01	61	33.30	47	33.29	32.75	14	29,018	0.05%
2018/10/31	41	30.95	15	31.29	31.40	26	27,766	0.09%
2018/10/30	17	28.16	51	28.08	28.55	-34	27,535	-0.12%
2018/10/29	49	27.69	38	27.57	28.65	11	27,409	0.04%
2018/10/26	30	27.07	51	27.02	26.05	-21	27,322	-0.08%
2018/10/25	26	26.79	34	26.67	26.55	-8	27,120	-0.03%
2018/10/24	26	30.55	11	30.78	29.50	15	26,849	0.06%
2018/10/23	20	31.98	14	32.09	31.35	6	26,639	0.02%
2018/10/22	17	32.87	26	32.63	33.10	-9	26,588	-0.03%
2018/10/19	26	31.88	20	31.95	32.35	6	26,568	0.02%
2018/10/18	89	33.78	71	33.50	33.25	18	26,457	0.07%
2018/10/17	73	33.75	67	33.70	33.10	6	26,349	0.02%
2018/10/16	66	33.75	74	33.79	33.25	-8	26,327	-0.03%
2018/10/15	27	31.84	68	31.97	32.00	-41	26,269	-0.16%
2018/10/12	42	32.04	26	32.11	31.85	16	26,475	0.06%
2018/10/11	17	31.88	51	32.04	31.80	-34	26,210	-0.13%
2018/10/09	85	35.61	27	35.70	35.30	58	26,240	0.22%
2018/10/08	72	36.24	65	35.69	35.15	7	26,051	0.03%
2018/10/05	38	37.85	17	38.00	36.80	21	25,907	0.08%
2018/10/04	26	40.32	11	40.71	40.00	15	25,635	0.06%
2018/10/03	30	41.37	75	41.30	40.40	-45	25,839	-0.17%
2018/10/02	45	42.84	20	43.20	42.60	25	26,084	0.10%
2018/10/01	59	43.07	38	43.35	43.20	21	26,286	0.08%
2018/09/28	25	42.90	42	42.91	43.50	-17	26,732	-0.06%
2018/09/27	18	43.08	18	43.25	42.20	0	26,709	0.00%
2018/09/26	22	44.02	23	44.10	43.80	-1	27,040	0.00%
2018/09/25	47	44.38	92	44.38	44.15	-45	26,956	-0.17%
2018/09/21	91	42.79	46	42.90	43.85	45	26,206	0.17%
2018/09/20	21	40.89	22	41.36	40.75	-1	25,600	0.00%
2018/09/19	17	41.76	8	40.96	40.20	9	25,686	0.04%
2018/09/18	21	41.14	19	41.47	40.95	2	25,896	0.01%
2018/09/17	23	41.92	19	41.97	42.40	4	26,186	0.02%
2018/09/14	10	39.72	30	40.25	41.45	-20	25,773	-0.08%
2018/09/13	31	39.30	26	38.89	37.70	5	25,506	0.02%
2018/09/12	30	39.37	36	38.60	38.65	-6	25,568	-0.02%
2018/09/11	37	38.85	27	39.37	39.60	10	25,723	0.04%
2018/09/10	64	38.24	79	38.63	37.45	-15	25,491	-0.06%
2018/09/07	7	43.73	26	44.22	41.50	-19	25,119	-0.08%
2018/09/06	10	44.50	20	44.53	44.00	-10	25,060	-0.04%
2018/09/05	10	44.38	12	44.33	44.55	-2	25,627	-0.01%
2018/09/04	14	43.66	8	44.03	43.85	6	27,102	0.02%
2018/09/03	21	44.27	10	45.22	43.55	11	27,874	0.04%
2018/08/31	13	46.87	13	46.50	47.25	0	28,015	0.00%
2018/08/30	55	47.98	47	48.51	47.50	8	28,162	0.03%
2018/08/29	110	47.33	67	46.97	47.60	43	28,205	0.15%	大買/
2018/08/28	17	47.41	14	47.52	47.10	3	28,746	0.01%
2018/08/27	29	47.05	11	45.22	47.20	18	28,901	0.06%
2018/08/24	9	44.36	9	44.13	42.95	0	29,383	0.00%
2018/08/23	12	46.81	10.4	47.05	46.40	1.6	30,829	0.01%
2018/08/22	27	47.56	21	46.99	47.10	6	31,632	0.02%
2018/08/21	3	47.57	48	47.50	47.00	-45	33,184	-0.14%
2018/08/20	65	47.50	5	50.60	47.00	60	34,269	0.18%
2018/08/17	7	51.67	7	51.69	51.80	0	34,573	0.00%
2018/08/16	14	50.49	17	49.65	51.20	-3	34,777	-0.01%
2018/08/15	44	52.38	74	52.18	50.20	-30	35,119	-0.09%
2018/08/14	18	52.58	28	52.59	53.50	-10	35,718	-0.03%
2018/08/13	38	55.37	14	54.89	53.60	24	35,970	0.07%
2018/08/10	33	59.24	39	60.20	58.80	-6	36,641	-0.02%
2018/08/09	18.8	59.01	15	58.85	59.60	3.8	38,103	0.01%
2018/08/08	37	59.61	35	59.19	58.60	2	39,838	0.01%
2018/08/07	20	59.38	28	59.22	59.50	-8	40,602	-0.02%
2018/08/06	16	57.65	11	57.32	58.30	5	41,808	0.01%
2018/08/03	30	56.48	28	56.86	57.80	2	42,958	0.00%
2018/08/02	40	58.59	31	58.30	56.50	9	43,259	0.02%
2018/08/01	19	62.31	25	61.91	61.80	-6	43,841	-0.01%
2018/07/31	8	62.89	34	62.03	63.00	-26	45,167	-0.06%
2018/07/30	4	62.53	5	62.92	61.80	-1	45,338	0.00%
2018/07/27	9	64.24	15	63.40	64.60	-6	45,469	-0.01%
2018/07/26	11	63.65	33	63.77	63.30	-22	45,878	-0.05%
2018/07/25	21	63.40	24	63.66	63.00	-3	46,171	-0.01%
2018/07/24	82	62.79	28	62.84	62.90	54	46,194	0.12%
2018/07/23	14	60.43	13	61.22	62.80	1	46,073	0.00%
2018/07/20	47	63.93	36	63.98	62.40	11	46,066	0.02%
2018/07/19	57	63.73	61.1	63.85	64.00	-4.1	45,727	-0.01%
2018/07/18	32	62.57	36	62.87	61.50	-4	46,120	-0.01%
2018/07/17	25	64.49	26	63.40	62.60	-1	46,538	0.00%
2018/07/16	26	64.18	48.2	63.57	64.30	-22.2	47,402	-0.05%
2018/07/13	12	63.35	17	63.35	62.30	-5	48,285	-0.01%
2018/07/12	20	62.45	258	62.28	62.10	-238	47,998	-0.50%	大賣/鉅額交易
2018/07/11	30	61.37	30	61.57	62.00	0	47,915	0.00%
2018/07/10	41	61.55	38	60.74	62.40	3	47,730	0.01%
2018/07/09	58	58.33	37	58.72	57.80	21	47,682	0.04%
2018/07/06	174	55.70	35	56.63	58.70	139	47,345	0.29%	大買/鉅額交易
2018/07/05	124	54.25	44	54.28	53.90	80	46,923	0.17%	大買/
2018/07/04	36	54.13	58	54.82	53.00	-22	46,768	-0.05%
2018/07/03	18	58.68	21	59.25	58.10	-3	46,387	-0.01%
2018/07/02	39.5	61.57	37	60.52	59.10	2.5	46,387	0.01%
2018/06/29	19	61.89	158.4	60.72	62.30	-139.4	46,271	-0.30%	大賣/鉅額交易
2018/06/28	31	61.60	25	62.10	60.80	6	46,268	0.01%
2018/06/27	63	60.99	54	61.01	61.60	9	45,965	0.02%
2018/06/26	24	60.44	12	59.92	60.70	12	45,735	0.03%
2018/06/25	12	58.19	6	58.07	57.60	6	45,247	0.01%
2018/06/22	156	60.78	20.2	60.50	59.70	135.8	45,234	0.30%	大買/鉅額交易
2018/06/21	15	62.21	16.1	62.50	62.50	-1.1	45,060	0.00%
2018/06/20	73.7	61.06	71.1	60.74	60.60	2.6	44,997	0.01%
2018/06/19	6	64.90	4	65.55	64.50	2	44,847	0.00%
2018/06/15	31	68.13	290	67.19	66.60	-259	44,751	-0.58%	大賣/鉅額交易
2018/06/14	8	67.13	10	67.24	68.10	-2	44,648	0.00%
2018/06/13	83	69.67	109	67.88	67.00	-26	44,859	-0.06%	大賣/
2018/06/12	377	71.40	132.2	73.81	70.00	244.8	44,681	0.55%	大買/大賣/鉅額交易
2018/06/11	51	67.87	38	67.39	69.70	13	43,257	0.03%
2018/06/08	83	63.10	73	63.28	63.40	10	42,538	0.02%
2018/06/07	21	66.84	17	66.83	65.00	4	42,363	0.01%
2018/06/06	110	65.68	46	65.41	66.00	64	42,989	0.15%	大買/
2018/06/05	103	63.33	84.1	64.05	63.70	18.9	43,474	0.04%	大買/
2018/06/04	60	67.23	58	67.31	67.30	2	42,688	0.00%
2018/06/01	120	69.10	113	69.26	67.10	7	42,378	0.02%	大買/大賣/
2018/05/31	117	70.53	179	70.27	69.90	-62	41,822	-0.15%	大買/大賣/
2018/05/30	138	66.59	209	66.92	67.80	-71	40,393	-0.18%	大買/大賣/
2018/05/29	187	67.54	182.2	67.46	66.40	4.8	39,562	0.01%	大買/大賣/
2018/05/28	127	63.29	138	63.29	64.80	-11	37,968	-0.03%	大買/大賣/
2018/05/25	170	59.97	107	59.62	60.50	63	36,847	0.17%	大買/大賣/
2018/05/24	92	59.04	111	59.19	59.30	-19	36,381	-0.05%	大賣/
2018/05/23	96	58.86	114	59.00	58.90	-18	36,141	-0.05%	大賣/
2018/05/22	136	61.19	123	59.62	58.50	13	35,613	0.04%	大買/大賣/
2018/05/21	127	62.87	68.4	62.82	62.60	58.7	34,997	0.17%	大買/
2018/05/18	126	62.06	106	62.39	63.20	20	34,507	0.06%	大買/大賣/
2018/05/17	188	62.68	385	62.44	61.20	-197	33,760	-0.58%	大買/大賣/鉅額交易
2018/05/16	166	61.96	179	61.07	62.00	-13	32,460	-0.04%	大買/大賣/
2018/05/15	325	57.83	141	57.86	57.30	184	31,009	0.59%	大買/大賣/鉅額交易
2018/05/14	131	56.90	159.6	56.39	58.10	-28.6	30,392	-0.09%	大買/大賣/
2018/05/11	123	54.91	154	55.24	52.90	-31	29,133	-0.11%	大買/大賣/
2018/05/10	44	52.08	31	52.68	53.50	13	27,993	0.05%
2018/05/09	197	53.25	141.3	53.13	52.50	55.7	27,547	0.20%	大買/大賣/
2018/05/08	103	53.91	146.5	53.90	53.80	-43.5	26,881	-0.16%	大買/大賣/
2018/05/07	27	48.31	21.1	49.07	50.00	5.9	25,652	0.02%
2018/05/04	15	48.08	10	47.85	47.25	5	25,600	0.02%
2018/05/03	9	49.46	11.3	49.46	48.75	-2.3	25,913	-0.01%
2018/05/02	94	48.70	110	48.72	48.90	-16	25,992	-0.06%	大賣/
2018/04/30	12	46.93	5	46.70	46.80	7	26,032	0.03%
2018/04/27	22	46.73	13	46.65	46.50	9	27,327	0.03%
2018/04/26	23	47.51	27	47.51	45.90	-4	28,276	-0.01%
2018/04/25	37	46.78	22	46.93	47.60	15	28,445	0.05%
2018/04/24	71	48.57	37	49.11	46.25	34	29,126	0.12%
2018/04/23	34	50.16	93	50.47	48.80	-59	28,557	-0.21%
2018/04/20	78	49.05	92	49.07	48.70	-14	28,578	-0.05%
2018/04/19	41	47.77	144	48.53	49.10	-103	27,712	-0.37%	大賣/鉅額交易
2018/04/18	5	44.45	5	44.60	44.65	0	26,756	0.00%
2018/04/17	6	45.43	56	45.27	44.05	-50	26,930	-0.19%
2018/04/16	22	45.88	13.1	45.83	45.50	9	27,170	0.03%
2018/04/13	52	46.63	28	46.20	45.65	24.1	27,575	0.09%
2018/04/12	32	44.66	2	44.85	44.90	30	27,359	0.11%
2018/04/11	25	45.79	13	45.85	45.05	12	28,225	0.04%
2018/04/10	46	45.03	32	44.83	44.60	14	28,851	0.05%
2018/04/09	15	44.06	4	44.39	43.80	11	29,531	0.04%
2018/04/03	46	43.66	47.1	43.84	44.25	-1.1	29,498	0.00%
2018/04/02	7	43.55	4	43.31	43.05	3	29,804	0.01%
2018/03/31	17	43.72	57	43.69	44.00	-40	29,953	-0.13%
2018/03/30	15	45.92	22	44.95	44.70	-7	30,304	-0.02%
2018/03/29	5	46.31	3	46.83	45.50	2	30,876	0.01%
2018/03/28	7	46.31	7	45.86	45.80	0	30,715	0.00%
2018/03/27	12	46.68	19	46.98	47.15	-7	30,879	-0.02%
2018/03/26	3	45.20	8	45.64	45.75	-5	31,408	-0.02%
2018/03/23	18	45.03	2	44.95	45.00	16	31,596	0.05%
2018/03/22	85	48.11	131	47.22	47.05	-46	31,550	-0.15%	大賣/
2018/03/21	39	47.34	32	47.61	47.00	7	31,458	0.02%
2018/03/20	19	47.08	16	47.18	47.25	3	31,677	0.01%
2018/03/19	118	48.59	61.1	48.37	47.65	56.9	31,851	0.18%	大買/
2018/03/16	89.3	48.34	93	47.79	47.20	-3.7	31,592	-0.01%
2018/03/15	18	46.69	9	46.76	47.00	9	31,638	0.03%
2018/03/14	12	47.46	2	48.00	46.90	10	31,960	0.03%
2018/03/13	57.5	48.16	78	48.28	48.55	-20.5	32,804	-0.06%
2018/03/12	114	47.53	107	47.93	47.75	7	33,151	0.02%	大買/大賣/
2018/03/09	159	45.47	133	45.92	47.50	26	33,111	0.08%	大買/大賣/
2018/03/08	35	43.07	6	43.07	43.20	29	33,139	0.09%
2018/03/07	31	42.42	74	42.60	42.70	-43	33,542	-0.13%
2018/03/06	4	42.35	18	42.39	42.40	-14	33,993	-0.04%
2018/03/05	10	42.06	3	42.45	41.40	7	34,392	0.02%
2018/03/02	4.9	44.40	2	44.13	44.10	2.9	34,552	0.01%
2018/03/01	14	44.75	2	44.90	45.00	12	35,135	0.03%
2018/02/27	17	45.78	23	45.89	45.30	-6	35,753	-0.02%
2018/02/26	20	45.62	61	45.89	45.50	-41	36,140	-0.11%
2018/02/23	15	44.94	8	44.71	44.50	7	36,662	0.02%
2018/02/22	17	44.49	5	44.35	44.15	12	38,036	0.03%
2018/02/21	14	44.78	3	45.07	45.00	11	39,623	0.03%
2018/02/12	6	43.15	7	43.80	43.00	-1	39,949	0.00%
2018/02/09	11	41.52	27	41.95	42.90	-16	40,294	-0.04%
2018/02/08	86.5	44.05	43	43.68	43.50	43.5	40,591	0.11%
2018/02/07	30	44.91	73	45.37	45.10	-43	40,855	-0.11%
2018/02/06	20	43.20	1	42.50	42.50	19	41,706	0.05%
2018/02/05	41	45.27	5	45.86	47.20	36	43,336	0.08%
2018/02/02	3	47.03	30	47.16	47.20	-27	44,680	-0.06%
2018/02/01	19	48.90	10	48.28	48.00	9	46,364	0.02%
2018/01/31	10	47.09	16	47.37	48.00	-6	47,867	-0.01%
2018/01/30	41	49.57	34	49.25	48.60	7	48,603	0.01%
2018/01/29	35	50.04	18	49.82	49.85	17	48,644	0.03%
2018/01/26	23	50.05	41	49.01	49.00	-18	48,988	-0.04%
2018/01/25	87.7	50.39	48	49.96	49.50	39.7	48,892	0.08%
2018/01/24	30.4	52.53	14	52.74	52.30	16.4	48,813	0.03%
2018/01/23	78	54.16	78.2	53.16	52.40	-0.2	49,067	0.00%
2018/01/22	52	50.86	71	52.39	53.60	-19	48,434	-0.04%
2018/01/19	58	48.46	67	48.47	48.75	-9	49,111	-0.02%
2018/01/18	43	48.60	79	48.30	47.90	-36	49,222	-0.07%
2018/01/17	14	47.26	11	47.05	46.90	3	49,485	0.01%
2018/01/16	124	47.84	79	47.61	47.05	45	50,360	0.09%	大買/
2018/01/15	60	46.11	4	46.73	47.00	56	51,050	0.11%
2018/01/12	16	46.66	19	46.63	45.90	-3	51,888	-0.01%
2018/01/11	35	45.96	2	45.90	46.20	33	52,157	0.06%
2018/01/10	36	46.80	54	46.18	45.85	-18	52,303	-0.03%
2018/01/09	34	46.37	32	46.93	47.25	2	52,530	0.00%
2018/01/08	13.1	45.82	16	45.48	45.05	-2.9	52,941	-0.01%
2018/01/05	37	48.13	57	47.57	47.15	-20	53,817	-0.04%
2018/01/04	62	44.92	57.8	45.89	46.50	4.2	54,411	0.01%
2018/01/03	58	44.58	99.2	44.17	43.95	-41.2	53,809	-0.08%
2018/01/02	22	42.54	8	42.40	42.35	14	53,322	0.03%