合晶 (6182)-凱基-中山券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	3	26.75	26.70	-3	2,156	-0.14%
2024/12/13	0	0.00	2	27.20	26.85	-2	2,114	-0.09%
2024/12/12	2	28.55	0	0.00	28.20	2	2,055	0.10%
2024/12/10	1	28.85	0	0.00	28.90	1	2,031	0.05%
2024/12/06	1	29.80	7	29.60	29.60	-6	2,039	-0.29%
2024/12/05	7	30.09	2	29.85	29.65	5	2,044	0.24%
2024/12/04	2	29.90	0	0.00	29.80	2	2,041	0.10%
2024/12/02	0	0.00	1	28.90	28.85	-1	2,031	-0.05%
2024/11/28	0	0.00	1	29.25	29.30	-1	2,011	-0.05%
2024/11/27	1	30.00	0	0.00	30.00	1	1,997	0.05%
2024/11/26	0	0.00	8	30.65	30.45	-8	1,995	-0.40%
2024/11/22	0	0.00	1	29.95	29.90	-1	1,950	-0.05%
2024/11/21	12	29.85	0	0.00	29.90	12	1,937	0.62%
2024/11/15	0	0.00	1	30.00	29.95	-1	1,778	-0.06%
2024/11/14	0	0.00	2	31.10	30.50	-2	1,651	-0.12%
2024/11/08	5.4	32.05	1	31.65	31.95	4.4	1,489	0.30%
2024/11/07	3	30.30	0	0.00	31.35	3	1,370	0.22%
2024/11/06	1	30.15	0	0.00	29.80	1	1,317	0.08%
2024/11/05	0	0.00	1	30.00	30.20	-1	1,321	-0.08%
2024/11/04	0	0.00	0	29.80	30.10	0	1,356	0.00%
2024/10/30	5.1	29.15	0	0.00	29.15	5.1	1,409	0.36%
2024/10/29	1	29.80	0	0.00	29.90	1	1,408	0.07%
2024/10/24	0.2	30.30	0	0.00	30.15	0.2	1,455	0.01%
2024/10/18	0	0.00	0.2	30.05	29.90	-0.2	1,547	-0.01%
2024/10/15	2	29.85	10.1	30.14	29.95	-8.1	1,591	-0.51%
2024/10/07	1	31.10	0	0.00	31.05	1	1,729	0.06%
2024/10/04	6	31.35	0	0.00	31.00	6	1,850	0.32%
2024/09/30	0	0.00	0.4	31.75	31.75	-0.4	2,234	-0.02%
2024/09/26	0	0.00	10	31.90	31.60	-10	2,512	-0.40%
2024/09/19	3	31.70	0	0.00	31.65	3	3,190	0.09%
2024/09/18	0	0.00	1	31.70	31.60	-1	3,229	-0.03%
2024/09/13	5	31.70	0	0.00	32.00	5	3,366	0.15%
2024/09/09	0	0.00	1	31.65	31.45	-1	3,467	-0.03%
2024/09/06	0	0.00	2	32.15	32.10	-2	3,480	-0.06%
2024/09/05	1	32.65	0	0.00	32.20	1	3,488	0.03%
2024/09/03	0	0.00	0.2	34.85	34.50	-0.2	3,509	-0.01%
2024/08/29	1	34.50	0	0.00	34.50	1	3,610	0.03%
2024/08/27	0	0.00	5	34.45	34.50	-5	3,666	-0.14%
2024/08/26	1	34.50	0	0.00	34.50	1	3,691	0.03%
2024/08/13	5	33.40	0	0.00	33.30	5	3,946	0.13%
2024/08/09	3	32.90	0	0.00	32.70	3	3,945	0.08%
2024/08/07	1	33.40	0	0.00	33.50	1	3,973	0.03%
2024/08/05	5	32.57	0	0.00	32.55	5	3,970	0.13%
2024/08/02	3	36.88	0	0.00	36.15	3	3,932	0.08%
2024/08/01	6	37.48	0	0.00	37.50	6	3,911	0.15%
2024/07/31	0	0.00	1	37.00	36.80	-1	3,908	-0.03%
2024/07/30	0	0.00	2	36.45	37.10	-2	3,912	-0.05%
2024/07/26	1	37.25	0	0.00	37.20	1	3,886	0.03%
2024/07/23	1	37.80	0	0.00	37.85	1	3,881	0.03%
2024/07/19	3	38.87	0	0.00	38.60	3	3,856	0.08%
2024/07/18	0	0.00	1	40.10	40.05	-1	3,806	-0.03%
2024/07/16	2	40.00	0	0.00	40.00	2	3,799	0.05%
2024/07/11	1.5	40.83	1	41.35	40.75	0.5	3,836	0.01%
2024/07/10	48	40.31	43	40.07	40.00	5	3,815	0.13%
2024/07/09	0	0.00	1	40.15	40.55	-1	3,822	-0.03%
2024/07/05	6	41.27	2	41.85	41.85	4	3,633	0.11%
2024/07/04	0	0.00	13	40.75	40.45	-13	3,432	-0.38%
2024/07/03	1	39.60	6	39.43	39.90	-5	3,281	-0.15%
2024/07/02	14	38.55	21	38.74	39.35	-7	3,171	-0.22%
2024/07/01	8	38.58	2	37.60	38.65	6	3,005	0.20%
2024/06/28	50	37.99	40	37.75	37.85	10	2,779	0.36%
2024/06/26	22	38.59	23	38.49	38.50	-1	2,530	-0.04%
2024/06/25	4	38.41	4	38.03	38.60	0	2,497	0.00%
2024/06/24	0	0.00	5	37.95	37.80	-5	2,428	-0.21%
2024/06/21	14	37.51	0	0.00	37.55	14	2,430	0.58%
2024/06/20	7	37.55	0	0.00	37.45	7	2,429	0.29%
2024/06/19	1	38.45	12	38.15	38.10	-11	2,352	-0.47%
2024/06/18	6	37.65	0	0.00	37.70	6	2,348	0.26%
2024/06/14	1	37.90	1	38.00	37.90	0	2,470	0.00%
2024/06/13	0	0.00	3	38.00	37.95	-3	2,517	-0.12%
2024/06/12	1	38.00	0	0.00	38.00	1	2,539	0.04%
2024/06/06	9	37.93	0	0.00	37.75	9	2,632	0.34%
2024/06/05	1	38.50	0	0.00	38.55	1	2,718	0.04%
2024/06/04	1	38.80	1	39.10	38.70	0	3,056	0.00%
2024/06/03	4	39.00	0	39.05	38.95	4	3,076	0.13%
2024/05/31	0.1	39.35	0	0.00	39.10	0.1	3,080	0.00%
2024/05/30	0.1	39.65	0	0.00	39.60	0.1	3,058	0.00%
2024/05/23	3	40.13	1	40.00	39.90	2	3,033	0.07%
2024/05/22	0	0.00	11	40.25	40.40	-11	3,022	-0.36%
2024/05/14	0	0.00	1	39.75	39.65	-1	2,977	-0.03%
2024/05/13	1	40.00	1	40.10	40.05	0	2,976	0.00%
2024/05/08	5	38.50	1	39.00	38.80	4	2,934	0.14%
2024/05/07	5	38.70	0	0.00	39.20	5	2,925	0.17%
2024/05/06	0	0.00	1	38.75	39.00	-1	2,927	-0.03%
2024/05/03	1	38.85	0	39.05	38.85	1	2,924	0.03%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/26	0	0.00	1	39.15	39.20	-1	2,937	-0.03%
2024/04/25	0	0.00	5	39.00	39.20	-5	2,940	-0.17%
2024/04/23	5	38.55	0	0.00	38.55	5	3,016	0.17%
2024/04/19	1	39.00	0	0.00	38.85	1	3,009	0.03%
2024/04/17	0	39.90	1	40.10	39.75	-1	2,966	-0.03%
2024/04/16	1	38.90	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	2	39.75	40.10	-2	2,945	-0.07%
2024/04/11	0	0.00	1	39.70	39.55	-1	2,967	-0.03%
2024/04/10	1	40.15	100	40.00	39.95	-99	3,008	-3.29%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/02	0	0.00	0.1	40.10	40.15	-0.1	3,112	0.00%
2024/04/01	1	39.50	0	0.00	39.90	1	3,203	0.03%
2024/03/29	0	0.00	6	38.91	39.00	-6	3,209	-0.19%
2024/03/27	1	38.90	0	0.00	39.00	1	3,324	0.03%
2024/03/25	1	39.40	0	0.00	39.10	1	3,432	0.03%
2024/03/22	0	0.00	1.6	39.87	39.70	-1.6	3,537	-0.04%
2024/03/21	0.1	40.15	0	0.00	40.00	0.1	3,678	0.00%
2024/03/20	0	0.00	1	40.15	40.15	-1	3,999	-0.03%
2024/03/19	1	39.70	1	39.95	39.60	0	4,036	0.00%
2024/03/18	4	38.80	0	0.00	38.80	4	4,353	0.09%
2024/03/15	2	39.70	0	0.00	39.70	2	4,579	0.04%
2024/03/14	0.1	40.20	4	40.24	40.20	-3.9	4,547	-0.09%
2024/03/13	2	41.20	0	0.00	40.70	2	4,537	0.04%
2024/03/12	0	0.00	1	41.35	41.20	-1	4,493	-0.02%
2024/03/11	1	42.00	0	0.00	41.60	1	4,453	0.02%
2024/03/08	5	42.36	7	42.16	42.35	-2	4,322	-0.05%
2024/03/07	0	0.00	4.8	40.13	39.95	-4.8	3,985	-0.12%
2024/03/04	8	40.15	0	0.00	40.10	8	3,992	0.20%
2024/02/29	1	39.90	100	40.00	39.80	-99	4,017	-2.46%
2024/02/27	1.2	39.99	0	0.00	39.90	1.2	4,006	0.03%
2024/02/26	2	40.48	3	40.65	40.40	-1	3,992	-0.03%
2024/02/22	0	0.00	5	41.65	41.20	-5	3,963	-0.13%
2024/02/20	0	0.00	5	41.70	41.30	-5	3,960	-0.13%
2024/02/19	1	41.70	2	41.70	41.70	-1	3,969	-0.03%
2024/02/16	1	41.40	1	41.20	41.40	0	3,966	0.00%
2024/02/15	0	0.00	2	40.75	41.20	-2	3,965	-0.05%
2024/02/05	2	40.70	1	40.55	40.70	1	3,961	0.03%
2024/02/02	0	0.00	0	41.20	41.00	0	3,969	0.00%
2024/02/01	1	40.70	0	0.00	41.00	1	4,014	0.02%
2024/01/31	2	41.23	0	0.00	41.25	2	4,029	0.05%
2024/01/30	5.1	40.81	0	0.00	40.55	5.1	4,055	0.13%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	4	41.78	0	42.05	41.50	4	4,137	0.10%
2024/01/23	2	42.35	0	0.00	42.30	2	4,234	0.05%
2024/01/19	0	0.00	1.5	42.08	42.15	-1.5	4,291	-0.03%
2024/01/18	11	41.33	10	41.30	41.60	1	4,334	0.02%
2024/01/17	2	42.28	0	0.00	42.20	2	4,333	0.05%
2024/01/12	0	0.00	0.7	42.70	42.75	-0.7	4,315	-0.02%
2024/01/11	0	0.00	5	42.70	42.80	-5	4,325	-0.12%
2024/01/09	0	0.00	5	42.65	43.05	-5	4,338	-0.12%
2023/12/29	0	0.00	1	43.30	43.30	-1	4,298	-0.02%
2023/12/28	2	43.58	0	0.00	43.55	2	4,277	0.05%
2023/12/27	10	43.96	1	43.70	43.95	9	4,250	0.21%
2023/12/26	2	43.90	2	43.98	44.15	0	4,172	0.00%
2023/12/25	6	43.60	0	0.00	43.75	6	4,130	0.15%
2023/12/22	1	44.00	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.15	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1	45.00	0	0.00	44.65	1	3,989	0.03%
2023/12/19	4	45.08	2	45.05	45.00	2	3,943	0.05%
2023/12/18	1	46.00	3	48.28	46.05	-2	3,839	-0.05%
2023/12/15	18	48.41	7	48.41	48.05	11	3,768	0.29%
2023/12/14	2	46.55	10	46.35	47.40	-8	3,495	-0.23%
2023/12/13	5	47.46	3	48.30	46.45	2	3,474	0.06%
2023/12/12	34	47.28	26	46.61	47.60	8	3,179	0.25%
2023/12/11	4	44.34	0	0.00	44.20	4	2,933	0.14%
2023/12/07	0	0.00	3	44.05	43.80	-3	3,090	-0.10%
2023/12/05	0	0.00	1	44.75	44.45	-1	3,194	-0.03%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/12/01	1	44.95	1	45.05	45.10	0	3,339	0.00%
2023/11/30	0	0.00	1	45.55	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/27	0	0.00	1	44.20	43.85	-1	3,299	-0.03%
2023/11/17	0	0.00	2	43.73	43.80	-2	3,358	-0.06%
2023/11/15	0	0.00	1.4	43.19	43.00	-1.4	3,371	-0.04%
2023/11/14	0	0.00	0.5	42.80	42.65	-0.5	3,404	-0.01%
2023/11/13	2	42.98	0	0.00	42.95	2	3,426	0.06%
2023/11/10	0	0.00	2	42.60	42.90	-2	3,449	-0.06%
2023/11/09	1	42.35	1	42.45	42.40	0	3,456	0.00%
2023/11/07	1	43.00	0.1	43.25	43.00	0.9	3,444	0.03%
2023/11/06	1.1	43.46	1	43.90	43.50	0.1	3,448	0.00%
2023/11/03	1	45.00	0.1	45.10	44.85	0.9	3,442	0.03%
2023/11/01	0	0.00	6	44.58	44.60	-6	3,501	-0.17%
2023/10/31	10	43.82	1	44.00	43.60	9	3,473	0.26%
2023/10/30	0	0.00	2	45.43	45.10	-2	3,470	-0.06%
2023/10/26	1	45.45	1	46.05	45.45	0	3,495	0.00%
2023/10/25	0	0.00	1	46.60	46.15	-1	3,467	-0.03%
2023/10/24	1	46.70	2	46.53	46.70	-1	3,475	-0.03%
2023/10/19	3	45.57	2	46.08	45.90	1	3,586	0.03%
2023/10/17	1	46.10	0	0.00	46.05	1	3,611	0.03%
2023/10/16	1	45.85	4	46.30	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	1	46.45	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	1	45.65	45.85	-1	3,963	-0.03%
2023/10/11	2	45.10	0	0.00	45.05	2	4,050	0.05%
2023/10/05	1	45.50	5	45.94	46.00	-4	4,280	-0.09%
2023/10/04	1	44.55	1	44.75	44.95	0	4,411	0.00%
2023/10/03	4	45.01	0	0.00	45.00	4	4,457	0.09%
2023/10/02	1	44.65	0	44.20	45.00	1	4,520	0.02%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/27	1.1	44.28	0	0.00	44.00	1.1	4,641	0.02%
2023/09/25	1	45.20	0.3	44.85	44.95	0.7	4,702	0.01%
2023/09/22	1	45.20	0	0.00	45.20	1	4,714	0.02%
2023/09/20	8	45.10	3	44.93	44.90	5	4,817	0.10%
2023/09/19	1.5	46.27	13	46.14	45.70	-11.5	4,900	-0.24%
2023/09/18	0	0.00	6.2	47.04	46.70	-6.2	4,853	-0.13%
2023/09/15	0	0.00	4	46.65	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	1	46.25	46.00	-1	4,750	-0.02%
2023/09/13	2	45.95	1	46.05	45.90	1	4,749	0.02%
2023/09/12	0	0.00	13	45.76	45.65	-13	4,776	-0.27%
2023/09/11	1	44.40	4	44.78	44.40	-3	4,792	-0.06%
2023/09/08	0	0.00	6	44.98	44.85	-6	5,009	-0.12%
2023/09/07	1	44.80	1	44.60	44.85	0	4,970	0.00%
2023/09/06	1	44.70	3	44.27	44.30	-2	4,892	-0.04%
2023/09/05	0	0.00	4	43.60	43.55	-4	4,848	-0.08%
2023/09/01	2.2	42.95	2	43.00	43.10	0.2	4,864	0.00%
2023/08/31	0	0.00	2.1	42.85	42.60	-2.1	4,871	-0.04%
2023/08/29	1	41.95	0.1	42.50	42.50	0.9	4,909	0.02%
2023/08/25	1	41.70	1	41.65	42.15	0	4,910	0.00%
2023/08/24	1	41.75	3	41.60	41.75	-2	4,913	-0.04%
2023/08/23	1	42.30	0	0.00	42.00	1	4,928	0.02%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	41.40	0	0.00	41.25	1	4,893	0.02%
2023/08/17	0	0.00	6.2	40.55	40.80	-6.2	4,877	-0.13%
2023/08/16	0	0.00	5	39.95	39.90	-5	4,857	-0.10%
2023/08/14	2	39.00	0	0.00	39.25	2	4,827	0.04%
2023/08/11	5	40.15	0	0.00	39.95	5	4,795	0.10%
2023/08/10	5	40.05	3	40.10	40.00	2	4,773	0.04%
2023/08/09	6	40.55	1	40.45	40.45	5	4,724	0.11%
2023/08/08	2	41.90	0	0.00	41.50	2	4,637	0.04%
2023/08/07	0	0.00	5	42.20	42.30	-5	4,601	-0.11%
2023/08/04	0	0.00	6	42.63	42.70	-6	4,583	-0.13%
2023/08/02	4	42.40	2	42.70	42.45	2	4,603	0.04%
2023/08/01	0	0.00	3	42.80	43.05	-3	4,540	-0.07%
2023/07/31	5	42.72	0	0.00	42.50	5	4,534	0.11%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/27	1	43.60	0	0.00	43.60	1	4,464	0.02%
2023/07/26	3	42.70	1	42.80	42.75	2	4,454	0.04%
2023/07/25	0	0.00	2	43.65	43.55	-2	4,430	-0.05%
2023/07/24	1	43.35	173	43.44	43.05	-172	4,423	-3.89%	大賣/鉅額交易
2023/07/21	0	0.00	10	44.87	44.40	-10	4,421	-0.23%
2023/07/20	3	45.72	0	0.00	45.60	3	4,426	0.07%
2023/07/19	10	46.31	11	46.20	45.60	-1	4,456	-0.02%
2023/07/18	8	48.59	88	48.62	48.60	-80	4,399	-1.82%
2023/07/17	12	49.06	181	48.73	48.90	-169	4,293	-3.94%	大賣/鉅額交易
2023/07/14	1	48.15	2	47.80	48.45	-1	4,239	-0.02%
2023/07/13	5	47.71	7	48.05	47.35	-2	4,166	-0.05%
2023/07/12	11	47.43	16	47.98	48.10	-5	4,123	-0.12%
2023/07/11	5	47.88	25	47.54	47.80	-20	4,014	-0.50%
2023/07/10	6	47.41	0	0.00	47.30	6	3,981	0.15%
2023/07/07	5	46.40	3	46.48	46.70	2	3,963	0.05%
2023/07/06	21	47.62	9.5	47.73	47.75	11.5	3,922	0.29%
2023/07/05	15	47.20	11	47.05	47.35	4	3,870	0.10%
2023/07/04	1	46.90	0	0.00	46.75	1	3,838	0.03%
2023/07/03	8	47.45	12	47.33	47.30	-4	3,841	-0.10%
2023/06/30	5	47.18	0	0.00	47.30	5	3,822	0.13%
2023/06/29	151	47.00	6	47.02	46.95	145	3,842	3.77%	大買/鉅額交易
2023/06/28	73.5	47.12	37	47.10	47.20	36.5	3,834	0.95%
2023/06/27	5	47.36	21	46.94	46.60	-16	3,836	-0.42%
2023/06/26	0	0.00	6	46.00	46.15	-6	3,751	-0.16%
2023/06/21	22	46.16	7	46.17	46.15	15	3,831	0.39%
2023/06/20	2	45.98	2	45.95	45.95	0	3,980	0.00%
2023/06/19	4	46.36	1.6	46.39	46.25	2.4	4,117	0.06%
2023/06/16	18	46.16	4	46.45	46.65	14	4,269	0.33%
2023/06/15	45.5	46.07	8	46.40	46.40	37.5	4,270	0.88%
2023/06/14	102	46.06	10	45.85	46.30	92	4,244	2.17%	大買/
2023/06/13	4	44.55	6	44.50	44.50	-2	4,099	-0.05%
2023/06/09	2	43.60	0	0.00	43.90	2	4,224	0.05%
2023/06/08	5	44.31	0	0.00	44.05	5	4,254	0.12%
2023/06/07	3	45.00	14	44.92	45.20	-11	4,335	-0.25%
2023/06/06	3.4	45.07	7	45.08	45.20	-3.6	4,371	-0.08%
2023/06/05	1	45.40	3	45.55	45.40	-2	4,430	-0.05%
2023/06/02	1	44.95	2	45.15	44.75	-1	4,433	-0.02%
2023/06/01	0	0.00	63	44.70	44.65	-63	4,454	-1.41%
2023/05/31	6	44.84	100	44.80	44.95	-94	4,466	-2.10%
2023/05/30	3	44.65	0	0.00	44.95	3	4,461	0.07%
2023/05/29	3	44.58	0	0.00	44.80	3	4,461	0.07%
2023/05/26	0	0.00	3	44.40	44.05	-3	4,455	-0.07%
2023/05/24	1.3	44.08	0	0.00	44.00	1.3	4,492	0.03%
2023/05/22	0	0.00	6	43.78	43.70	-6	4,504	-0.13%
2023/05/17	7	43.01	0	0.00	43.00	7	4,643	0.15%
2023/05/12	0	0.00	7	41.92	42.40	-7	4,730	-0.15%
2023/05/11	1	42.55	0	0.00	42.05	1	4,834	0.02%
2023/05/10	4	42.60	0	0.00	42.60	4	4,903	0.08%
2023/05/09	3	42.80	0	0.00	42.60	3	4,975	0.06%
2023/05/05	2	44.10	0	0.00	43.95	2	5,039	0.04%
2023/05/04	0.1	44.05	5	43.90	43.95	-4.9	5,109	-0.10%
2023/05/03	2	44.18	2	44.10	44.10	0	5,198	0.00%
2023/05/02	0	0.00	4	43.85	44.00	-4	5,268	-0.08%
2023/04/27	0	0.00	1	43.15	43.20	-1	5,360	-0.02%
2023/04/26	1	42.30	0	0.00	42.50	1	5,334	0.02%
2023/04/25	5	43.10	6	43.68	42.55	-1	5,320	-0.02%
2023/04/24	6	43.78	0	0.00	43.55	6	5,314	0.11%
2023/04/21	8	44.35	2	44.30	44.10	6	5,301	0.11%
2023/04/20	2	45.38	0	0.00	45.15	2	5,273	0.04%
2023/04/19	5	45.37	4	45.40	45.25	1	5,337	0.02%
2023/04/18	0	46.35	0	0.00	46.15	0	5,261	0.00%
2023/04/17	3	46.12	0	0.00	46.15	3	5,238	0.06%
2023/04/14	7	46.69	0	0.00	46.70	7	5,182	0.14%
2023/04/13	1	47.60	0	0.00	46.85	1	5,147	0.02%
2023/04/11	5	48.35	5	48.39	48.30	0	4,993	0.00%
2023/04/10	12	48.52	3	48.27	48.65	9	4,980	0.18%
2023/04/07	2	47.98	5	48.02	47.90	-3	4,918	-0.06%
2023/04/06	1	47.80	1	47.90	47.60	0	4,906	0.00%
2023/03/31	0	0.00	6	49.08	48.50	-6	4,867	-0.12%
2023/03/30	5	48.52	4	48.65	48.65	1	4,837	0.02%
2023/03/29	5	48.27	14	48.23	48.00	-9	4,819	-0.19%
2023/03/28	7	48.86	3	48.58	48.10	4	4,807	0.08%
2023/03/27	8	49.13	4	48.76	48.90	4	4,706	0.08%
2023/03/24	123.1	49.33	43	49.39	49.35	80.1	4,633	1.73%	大買/
2023/03/23	50.1	48.92	10	49.11	49.55	40.1	4,531	0.88%
2023/03/22	0.1	48.60	21	48.69	48.90	-21	4,355	-0.48%
2023/03/21	18.2	48.20	3	47.98	47.70	15.2	4,191	0.36%
2023/03/20	1	47.15	0	0.00	47.20	1	4,007	0.02%
2023/03/17	5	46.49	4	46.71	46.20	1	3,945	0.03%
2023/03/16	2	46.30	8	46.52	46.45	-6	3,860	-0.16%
2023/03/15	1	45.45	25	46.27	45.95	-24	3,782	-0.63%
2023/03/14	5	44.24	4	44.36	44.90	1	3,738	0.03%
2023/03/13	2	44.63	1	44.65	44.75	1	3,733	0.03%
2023/03/10	10	46.48	10	46.31	45.40	0	3,731	0.00%
2023/03/09	2.1	46.62	22	46.83	46.20	-19.9	3,782	-0.53%
2023/03/08	1	46.80	4	46.45	46.90	-3	3,772	-0.08%
2023/03/07	0	0.00	4.7	46.14	46.10	-4.7	3,742	-0.12%
2023/03/06	0	0.00	3	45.98	46.05	-3	3,738	-0.08%
2023/03/01	0	0.00	2	45.15	45.10	-2	3,897	-0.05%
2023/02/24	5	44.73	1.1	44.63	44.90	3.9	3,889	0.10%
2023/02/23	0.1	45.40	0	0.00	45.35	0.1	3,899	0.00%
2023/02/22	2	45.00	2	45.00	45.15	0	3,948	0.00%
2023/02/21	7	46.04	10	46.40	45.85	-3	3,949	-0.08%
2023/02/20	4	46.38	2	46.30	46.35	2	4,028	0.05%
2023/02/17	2	46.05	0	0.00	46.25	2	4,126	0.05%
2023/02/16	7	46.35	6	46.27	46.45	1	4,165	0.02%
2023/02/15	6	44.77	0	0.00	45.05	6	4,284	0.14%
2023/02/14	0	0.00	2	45.15	45.05	-2	4,354	-0.05%
2023/02/10	1	46.10	2	46.45	45.70	-1	4,528	-0.02%
2023/02/09	0	0.00	9	46.67	46.65	-9	4,594	-0.20%
2023/02/08	7	46.24	2	46.50	46.15	5	4,578	0.11%
2023/02/07	1	45.05	10	45.88	46.20	-9	4,562	-0.20%
2023/02/06	8	45.02	1	44.80	44.70	7	4,616	0.15%
2023/02/03	4	45.56	0	0.00	45.55	4	4,610	0.09%
2023/02/02	47	46.09	6	46.24	46.10	41	4,610	0.89%
2023/02/01	2.1	45.33	2	45.28	45.50	0.1	4,585	0.00%
2023/01/31	86	44.68	14	44.92	44.85	72	4,618	1.56%
2023/01/30	2	44.05	5	43.33	44.50	-3	4,570	-0.07%
2023/01/17	3	42.00	0	0.00	42.10	3	4,472	0.07%
2023/01/16	0	0.00	1	42.10	42.20	-1	4,562	-0.02%
2023/01/12	0.1	42.80	0	0.00	42.55	0.1	4,600	0.00%
2023/01/10	0	0.00	3	43.60	43.90	-3	4,666	-0.06%
2023/01/09	2	44.30	0	0.00	44.25	2	4,683	0.04%
2023/01/03	0	0.00	1	41.15	41.45	-1	4,896	-0.02%
2022/12/30	1	41.80	0	0.00	40.80	1	4,942	0.02%
2022/12/28	1	40.70	0	0.00	40.75	1	5,203	0.02%
2022/12/22	0	0.00	1	42.00	41.95	-1	5,563	-0.02%
2022/12/21	0	0.00	2	42.40	41.65	-2	5,752	-0.03%
2022/12/20	7	42.11	0	42.40	41.85	7	6,069	0.11%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/16	2	43.73	0	0.00	43.65	2	6,368	0.03%
2022/12/14	0	0.00	6	44.46	44.80	-6	6,467	-0.09%
2022/12/13	7	44.05	0	0.00	43.85	7	6,483	0.11%
2022/12/09	2	44.60	0	0.00	44.25	2	6,550	0.03%
2022/12/07	5	45.09	0	0.00	44.75	5	6,595	0.08%
2022/12/06	2	46.20	0	0.00	46.00	2	6,609	0.03%
2022/12/05	4	47.75	97	47.61	47.70	-93	6,613	-1.41%
2022/12/01	40	47.50	7	47.42	47.70	33	6,644	0.50%
2022/11/30	3	45.98	5	46.05	45.95	-2	6,594	-0.03%
2022/11/29	47	44.99	5	45.10	45.20	42	6,728	0.62%
2022/11/28	1	45.75	1	45.20	45.55	0	6,740	0.00%
2022/11/25	48.1	45.91	0	0.00	45.90	48.1	6,802	0.71%
2022/11/24	3.1	46.45	3.2	46.44	46.50	-0.1	6,820	0.00%
2022/11/23	1	45.70	0	0.00	45.20	1	6,795	0.01%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/18	5	45.61	11	45.71	45.65	-6	7,432	-0.08%
2022/11/17	0	0.00	2	45.95	46.20	-2	7,423	-0.03%
2022/11/16	1	46.00	3	45.97	46.10	-2	7,464	-0.03%
2022/11/15	1	46.00	1.1	45.53	46.00	-0.1	7,430	0.00%
2022/11/14	1	45.10	1	45.00	45.00	0	7,468	0.00%
2022/11/11	3	44.82	1.1	44.84	44.75	1.9	7,530	0.03%
2022/11/10	2	43.80	2	43.83	43.80	0	7,430	0.00%
2022/11/09	3	42.97	0	0.00	43.00	3	7,527	0.04%
2022/11/08	1	42.85	3.1	42.87	42.25	-2.1	7,570	-0.03%
2022/11/07	12	42.20	1.2	42.29	42.35	10.8	7,805	0.14%
2022/11/04	0	0.00	2	41.78	42.20	-2	8,032	-0.02%
2022/11/03	0	0.00	23	41.25	41.40	-23	8,027	-0.29%
2022/11/02	17	40.91	3	41.03	41.00	14	8,098	0.17%
2022/10/28	2	39.50	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0.1	39.80	11	39.11	39.95	-10.9	8,121	-0.13%
2022/10/26	6	37.78	3	37.88	37.60	3	8,063	0.04%
2022/10/25	0	0.00	2	38.55	38.30	-2	8,072	-0.02%
2022/10/24	1	39.00	0	0.00	38.95	1	8,111	0.01%
2022/10/21	0	0.00	1	38.60	39.05	-1	8,078	-0.01%
2022/10/20	1.2	38.92	0	0.00	38.70	1.2	8,089	0.01%
2022/10/19	0.8	39.22	3	40.00	39.00	-2.2	8,105	-0.03%
2022/10/18	1	39.60	1	40.00	39.55	0	8,090	0.00%
2022/10/17	5	38.74	1	37.75	39.80	4	8,162	0.05%
2022/10/14	2	38.83	5	38.45	38.95	-3	8,231	-0.04%
2022/10/13	3.2	37.88	5	37.75	36.40	-1.8	8,282	-0.02%
2022/10/12	5	38.81	1	38.80	38.70	4	8,242	0.05%
2022/10/06	5	40.99	0	0.00	41.10	5	8,352	0.06%
2022/10/05	1	41.05	7	41.48	40.80	-6	8,345	-0.07%
2022/10/04	0	0.00	3	39.70	39.90	-3	8,311	-0.04%
2022/10/03	0	0.00	1	38.90	38.60	-1	8,391	-0.01%
2022/09/30	0	0.00	2	37.40	39.45	-2	8,407	-0.02%
2022/09/29	0	0.00	3	39.10	38.30	-3	8,428	-0.04%
2022/09/28	13	38.53	18	38.43	37.90	-5	8,439	-0.06%
2022/09/27	3	39.08	2	37.95	40.30	1	8,331	0.01%
2022/09/26	8.6	40.69	3	40.58	40.15	5.6	8,083	0.07%
2022/09/22	3.2	44.75	0	0.00	45.80	3.2	7,992	0.04%
2022/09/21	0	0.00	3	45.52	45.35	-3	7,978	-0.04%
2022/09/20	3	46.92	6	46.84	46.60	-3	7,971	-0.04%
2022/09/19	1	46.90	3	46.90	46.80	-2	8,015	-0.02%
2022/09/15	7	49.03	0	0.00	48.25	7	8,114	0.09%
2022/09/14	8	47.66	0	0.00	48.80	8	8,186	0.10%
2022/09/13	3	48.88	1	49.00	48.90	2	8,228	0.02%
2022/09/12	2	49.25	4	49.19	49.30	-2	8,309	-0.02%
2022/09/08	0	0.00	3	47.65	48.00	-3	8,404	-0.04%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	1	47.50	18	47.75	47.30	-17	8,494	-0.20%
2022/09/05	5.1	49.34	2	48.85	48.50	3.1	8,483	0.04%
2022/09/02	1	51.60	0	0.00	51.00	1	8,479	0.01%
2022/09/01	22.1	51.46	3	51.10	51.10	19.1	8,484	0.23%
2022/08/31	4	51.93	3	51.70	52.20	1	8,464	0.01%
2022/08/30	3	52.00	1	51.00	52.00	2	8,477	0.02%
2022/08/29	15	50.79	3	50.63	50.70	12	8,441	0.14%
2022/08/26	19	53.52	0	0.00	52.70	19	8,393	0.23%
2022/08/25	9	52.55	27.2	52.41	53.60	-18.2	8,176	-0.22%
2022/08/23	7	49.97	14	50.46	50.70	-7	8,204	-0.09%
2022/08/22	2	51.20	3	50.83	50.80	-1	8,484	-0.01%
2022/08/19	6	51.80	3	52.40	51.60	3	8,626	0.03%
2022/08/18	0	0.00	7	50.99	51.50	-7	8,886	-0.08%
2022/08/17	1	51.10	2	50.80	50.90	-1	8,984	-0.01%
2022/08/16	10.1	51.13	5.1	51.53	51.00	5	9,064	0.06%
2022/08/15	1	50.20	2	49.95	50.20	-1	8,954	-0.01%
2022/08/12	40	50.50	12	50.28	50.30	28	8,964	0.31%
2022/08/11	8	49.42	5	49.75	49.60	3	8,792	0.03%
2022/08/10	7	46.72	1	47.50	47.60	6	8,698	0.07%
2022/08/09	4	46.75	8	47.21	47.10	-4	8,845	-0.05%
2022/08/08	2	45.83	6	45.82	45.95	-4	9,344	-0.04%
2022/08/05	8	45.96	2	46.35	46.50	6	9,800	0.06%
2022/08/04	0	0.00	1	44.50	45.30	-1	9,801	-0.01%
2022/08/03	14	45.14	12	45.25	45.10	2	9,954	0.02%
2022/08/02	6.2	45.31	0	0.00	45.45	6.2	10,187	0.06%
2022/07/29	4	47.71	0	0.00	47.75	4	10,543	0.04%
2022/07/28	2	47.25	0	0.00	47.00	2	10,780	0.02%
2022/07/26	1	46.20	2	46.60	45.90	-1	10,981	-0.01%
2022/07/25	0	0.00	10	47.25	47.55	-10	11,009	-0.09%
2022/07/22	4	48.71	2	48.05	48.10	2	11,136	0.02%
2022/07/21	10	48.53	0.3	48.17	48.95	9.7	11,207	0.09%
2022/07/20	3	47.43	5.1	47.79	47.25	-2.1	11,225	-0.02%
2022/07/19	1	46.05	3	46.40	46.55	-2	11,345	-0.02%
2022/07/18	12	47.89	14	47.83	48.20	-2	11,402	-0.02%
2022/07/15	7	46.86	6	47.38	47.55	1	11,364	0.01%
2022/07/14	3	45.43	6	45.85	46.15	-3	11,335	-0.03%
2022/07/12	11	44.42	4	45.21	44.00	7	11,600	0.06%
2022/07/11	2	47.85	1	47.20	47.30	1	11,749	0.01%
2022/07/08	4	46.31	2.3	45.98	46.40	1.7	11,789	0.01%
2022/07/07	0	0.00	16	44.96	44.90	-16	11,800	-0.14%
2022/07/06	12	43.43	4	43.23	43.30	8	12,100	0.07%
2022/07/05	0	0.00	10	45.60	46.00	-10	12,371	-0.08%
2022/07/04	0	0.00	1	44.75	44.55	-1	12,364	-0.01%
2022/07/01	2	45.80	5	46.90	45.05	-3	12,365	-0.02%
2022/06/30	7	49.09	4	48.04	48.05	3	12,273	0.02%
2022/06/28	7	51.13	0	0.00	51.00	7	12,440	0.06%
2022/06/27	0	0.00	7	52.26	52.40	-7	12,592	-0.06%
2022/06/23	1	49.90	0	0.00	49.95	1	13,229	0.01%
2022/06/21	1	50.70	4	51.45	52.40	-3	14,530	-0.02%
2022/06/20	8.5	50.65	18	51.02	50.20	-9.5	14,839	-0.06%
2022/06/17	2	52.40	1.2	53.05	52.60	0.8	14,885	0.01%
2022/06/16	4	55.78	21	58.00	54.60	-17	14,888	-0.11%
2022/06/14	22.1	57.71	0	0.00	58.40	22.1	15,309	0.14%
2022/06/13	8	58.24	12	58.93	57.70	-4	15,378	-0.03%
2022/06/10	3	60.37	4	60.80	60.50	-1	15,371	-0.01%
2022/06/09	10	61.20	0	0.00	61.00	10	15,626	0.06%
2022/06/08	1	62.10	2	61.70	60.80	-1	15,664	-0.01%
2022/06/07	1	61.10	0	0.00	61.30	1	15,905	0.01%
2022/06/06	0	0.00	3	61.10	61.00	-3	16,035	-0.02%
2022/06/02	2	61.90	2	61.75	61.60	0	16,288	0.00%
2022/06/01	6	61.62	3	61.77	61.60	3	16,483	0.02%
2022/05/31	4	62.80	35	62.29	62.30	-31	16,488	-0.19%
2022/05/30	34	61.87	8.1	62.31	62.00	25.9	16,441	0.16%
2022/05/27	2	61.10	4	61.20	60.70	-2	16,268	-0.01%
2022/05/26	13.1	60.37	9	60.40	60.00	4.1	16,175	0.03%
2022/05/25	4	59.65	21	59.49	59.80	-17	15,883	-0.11%
2022/05/24	25	58.72	5.1	58.82	57.50	19.9	15,892	0.13%
2022/05/23	5	59.76	15	59.55	59.40	-10	15,785	-0.06%
2022/05/20	1	59.20	11	59.14	59.60	-10	15,830	-0.06%
2022/05/19	7	57.67	2	58.70	59.60	5	15,801	0.03%
2022/05/18	21	59.54	10	59.14	59.30	11	15,781	0.07%
2022/05/17	8	58.99	17	59.12	60.10	-9	15,738	-0.06%
2022/05/16	30	59.73	17	61.02	58.60	13	15,715	0.08%
2022/05/13	19	59.58	42	59.09	59.70	-23	15,340	-0.15%
2022/05/12	8	56.55	9	56.32	55.50	-1	15,166	-0.01%
2022/05/11	12	57.35	9	57.24	56.90	3	15,825	0.02%
2022/05/10	24	56.38	23	56.11	58.00	1	16,239	0.01%
2022/05/09	4	57.28	14	56.98	56.60	-10	16,322	-0.06%
2022/05/06	13	55.51	0	0.00	55.50	13	16,342	0.08%
2022/05/05	3	57.27	8.2	56.71	57.80	-5.2	16,717	-0.03%
2022/05/04	18.1	56.17	5	55.50	55.60	13.1	16,714	0.08%
2022/05/03	1	55.50	2	55.15	55.50	-1	16,822	-0.01%
2022/04/29	5	54.80	2	55.65	54.30	3	17,101	0.02%
2022/04/28	9	54.49	11	55.22	54.70	-2	17,318	-0.01%
2022/04/27	2.2	53.50	1	54.20	53.80	1.2	17,354	0.01%
2022/04/26	8	55.31	12	55.17	54.70	-4	17,287	-0.02%
2022/04/25	3.1	54.99	5	54.70	54.20	-1.9	17,357	-0.01%
2022/04/22	6	59.20	5	58.80	57.90	1	17,523	0.01%
2022/04/21	6	59.98	6	60.00	59.90	0	17,766	0.00%
2022/04/20	7	59.20	1	59.10	58.90	6	18,011	0.03%
2022/04/19	5	60.26	2.1	60.59	59.30	2.9	18,412	0.02%
2022/04/18	6.1	59.47	8	59.75	59.00	-1.9	18,403	-0.01%
2022/04/15	9.1	58.91	4	59.10	58.40	5.1	18,432	0.03%
2022/04/14	9.1	61.25	2.1	61.98	60.80	7.1	18,655	0.04%
2022/04/13	6	62.28	3	62.03	62.40	3	18,634	0.02%
2022/04/12	11.2	62.03	8.2	61.68	60.90	3.1	18,821	0.02%
2022/04/11	12.2	64.42	9	65.30	62.60	3.2	18,728	0.02%
2022/04/08	8.1	67.95	0	0.00	68.00	8.1	18,893	0.04%
2022/04/07	4	68.53	13	68.88	68.00	-9	18,970	-0.05%
2022/04/06	0	0.00	6	68.98	69.40	-6	19,232	-0.03%
2022/04/01	8	67.74	1	67.80	69.00	7	19,662	0.04%
2022/03/31	14	68.96	7	68.93	68.90	7	19,841	0.04%
2022/03/30	13	70.05	3	70.30	69.80	10	19,946	0.05%
2022/03/29	5.1	70.12	1.8	69.48	70.00	3.3	20,416	0.02%
2022/03/28	11	68.49	6	68.85	70.50	5	20,327	0.02%
2022/03/25	40.1	72.10	26	73.35	71.10	14.1	20,092	0.07%
2022/03/24	21	76.28	17	76.15	76.30	4	19,374	0.02%
2022/03/23	7.1	78.75	7	78.96	79.00	0.1	19,064	0.00%
2022/03/22	4	76.78	17	76.95	77.20	-13	19,631	-0.07%
2022/03/21	4	76.45	7	76.21	75.80	-3	19,753	-0.02%
2022/03/18	1.1	74.76	4	74.73	75.30	-2.9	20,122	-0.01%
2022/03/17	8	74.46	30.2	73.34	74.90	-22.2	20,327	-0.11%
2022/03/16	4	70.70	4	70.95	70.40	0	20,662	0.00%
2022/03/15	6	70.98	2	70.90	70.20	4	21,408	0.02%
2022/03/14	16	72.86	5	72.94	72.50	11	23,269	0.05%
2022/03/11	5	70.88	1	71.50	71.40	4	23,531	0.02%
2022/03/10	9	71.33	13	72.02	71.70	-4	24,096	-0.02%
2022/03/09	6	69.05	1	69.50	68.60	5	24,579	0.02%
2022/03/08	0.2	69.70	0	0.00	68.10	0.2	25,744	0.00%
2022/03/07	16.1	72.32	1	74.60	72.00	15.1	27,870	0.05%
2022/03/04	1	77.50	3	77.10	76.50	-2	30,560	-0.01%
2022/03/03	11	77.35	4.1	77.65	77.40	6.9	32,162	0.02%
2022/03/02	4	75.38	2	75.55	76.30	2	33,425	0.01%
2022/03/01	2	73.20	6	74.53	75.20	-4	35,505	-0.01%
2022/02/25	4.1	72.20	2	72.15	72.40	2.1	37,159	0.01%
2022/02/24	5.4	72.76	13	73.15	71.50	-7.6	37,706	-0.02%
2022/02/23	9	75.37	4	75.33	75.80	5	38,556	0.01%
2022/02/22	5	75.22	22	74.85	74.90	-17	38,753	-0.04%
2022/02/21	8	77.53	5	77.48	77.30	3	38,827	0.01%
2022/02/18	2.1	77.91	1	77.80	78.30	1.1	39,120	0.00%
2022/02/17	6	77.58	49	78.49	77.00	-43	39,815	-0.11%
2022/02/16	5	79.60	11	78.60	78.10	-6	39,830	-0.02%
2022/02/15	6	78.07	22	78.79	77.80	-16	40,095	-0.04%
2022/02/14	8	77.95	30.2	78.36	77.80	-22.2	40,215	-0.06%
2022/02/11	87.2	79.23	54.5	78.97	79.70	32.7	40,771	0.08%
2022/02/10	22.6	77.10	21	76.98	78.10	1.6	40,750	0.00%
2022/02/09	45	74.83	24	74.74	74.70	21	40,664	0.05%
2022/02/08	19.3	72.82	11	72.75	73.00	8.3	41,039	0.02%
2022/02/07	80.5	73.55	69	74.18	73.40	11.5	40,868	0.03%
2022/01/26	25	75.86	30	76.21	76.80	-5	40,695	-0.01%
2022/01/25	46	76.10	56	76.32	75.40	-10	41,051	-0.02%
2022/01/24	42.3	74.72	160	75.06	75.30	-117.7	41,508	-0.28%	大賣/鉅額交易
2022/01/21	24.3	74.82	9	73.99	73.10	15.3	41,929	0.04%
2022/01/20	16	76.53	11	76.65	77.60	5	41,885	0.01%
2022/01/19	6	77.27	4	77.10	77.10	2	41,826	0.00%
2022/01/18	16	78.97	3	78.83	78.60	13	41,937	0.03%
2022/01/17	14.2	79.19	8	79.39	79.30	6.2	41,950	0.01%
2022/01/14	24	77.35	4	77.20	78.10	20	42,033	0.05%
2022/01/13	17.1	79.23	78	80.13	79.60	-60.9	42,427	-0.14%
2022/01/12	12	79.83	73	81.59	78.20	-61	42,420	-0.14%
2022/01/11	15	79.15	68	79.43	78.30	-53	42,167	-0.13%
2022/01/10	2	79.85	8	79.26	80.00	-6	42,243	-0.01%
2022/01/07	15	80.26	512	79.10	78.50	-497	42,337	-1.17%	大賣/鉅額交易
2022/01/06	89	82.16	85	82.86	82.90	4	41,989	0.01%
2022/01/05	18	83.91	123	83.00	82.50	-105	42,144	-0.25%	大賣/鉅額交易
2022/01/04	15	85.12	14.1	85.51	85.50	0.9	42,220	0.00%
2022/01/03	47	86.01	22	85.85	84.80	25	42,114	0.06%
2021/12/30	13	85.53	11	85.11	85.50	2	42,011	0.00%
2021/12/29	37.1	85.50	64.1	85.35	85.00	-27	42,044	-0.06%
2021/12/28	49	85.28	26	85.21	84.20	23	41,934	0.05%
2021/12/27	3	84.30	21	84.52	84.70	-18	41,756	-0.04%
2021/12/24	24	83.53	51	83.83	82.50	-27	41,692	-0.06%
2021/12/23	308	84.06	110.2	83.22	83.20	197.8	41,679	0.47%	大買/大賣/鉅額交易
2021/12/22	0	0.00	55	82.01	81.00	-55	41,410	-0.13%
2021/12/21	100.2	81.28	2.1	81.24	81.20	98.1	41,428	0.24%
2021/12/20	8.1	82.68	68	82.68	82.20	-60	41,361	-0.14%
2021/12/17	9	82.64	15	82.45	82.40	-6	41,536	-0.01%
2021/12/16	54.2	84.90	34	85.46	84.50	20.2	41,773	0.05%
2021/12/15	3.3	81.67	6	82.00	81.80	-2.7	41,044	-0.01%
2021/12/14	19.1	80.83	231	81.47	81.60	-211.9	41,013	-0.52%	大賣/鉅額交易
2021/12/13	9.3	83.35	2.1	83.05	82.80	7.2	40,747	0.02%
2021/12/10	33.1	84.74	103	85.41	84.90	-69.9	40,474	-0.17%	大賣/
2021/12/09	46	86.65	49	86.65	84.60	-3	39,901	-0.01%
2021/12/08	115	88.06	72	87.95	88.40	43	39,235	0.11%	大買/
2021/12/07	12.1	83.94	88.1	83.60	84.30	-76	37,600	-0.20%
2021/12/06	27	84.05	22	83.40	83.30	5	37,365	0.01%
2021/12/03	118	85.77	184.1	86.04	86.50	-66.1	37,287	-0.18%	大買/大賣/
2021/12/02	79	86.00	45	85.84	85.40	34	37,252	0.09%
2021/12/01	326	86.00	96.1	85.24	86.70	229.9	36,316	0.63%	大買/鉅額交易
2021/11/30	111.2	85.07	228.6	84.98	81.80	-117.4	34,565	-0.34%	大買/大賣/鉅額交易
2021/11/29	136	79.86	180.8	83.33	84.90	-44.8	32,731	-0.14%	大買/大賣/
2021/11/26	74	77.66	62.1	77.49	77.20	11.9	31,324	0.04%
2021/11/25	171.1	77.13	169.2	77.77	79.70	1.9	30,253	0.01%	大買/大賣/
2021/11/24	127	76.00	224.2	76.01	76.40	-97.2	28,302	-0.34%	大買/大賣/
2021/11/23	57.2	70.06	13	70.12	69.50	44.2	27,223	0.16%
2021/11/22	56	70.28	81	70.21	71.20	-25	27,501	-0.09%
2021/11/19	16	68.25	273	68.59	67.30	-257	27,702	-0.93%	大賣/鉅額交易
2021/11/18	16	68.14	205	68.43	67.70	-189	27,758	-0.68%	大賣/鉅額交易
2021/11/17	88	68.76	33.1	68.65	68.90	54.9	27,904	0.20%
2021/11/16	184.1	69.56	30	69.89	68.20	154.1	27,849	0.55%	大買/鉅額交易
2021/11/15	5	67.52	8	67.94	67.40	-3	27,355	-0.01%
2021/11/12	69.2	67.45	8	67.30	66.80	61.2	27,411	0.22%
2021/11/11	155	69.10	124	68.62	68.60	31	27,191	0.11%	大買/大賣/
2021/11/10	52	68.93	53	69.99	69.60	-1	27,049	0.00%
2021/11/09	22	68.75	32.3	68.83	68.30	-10.3	26,377	-0.04%
2021/11/08	17	67.24	19.7	67.55	66.60	-2.7	25,834	-0.01%
2021/11/05	20	66.77	88	68.77	66.30	-68	25,599	-0.27%
2021/11/04	4	65.20	4	64.78	64.70	0	25,211	0.00%
2021/11/03	20	64.08	237	64.55	64.10	-217	25,388	-0.85%	大賣/鉅額交易
2021/11/02	15.1	66.81	49	67.00	65.50	-33.9	25,396	-0.13%
2021/11/01	22.1	67.65	45	67.45	68.00	-22.9	25,138	-0.09%
2021/10/29	29	64.02	78.4	64.11	64.20	-49.4	24,825	-0.20%
2021/10/28	19	62.65	6	62.25	61.60	13	24,286	0.05%
2021/10/27	8.2	61.72	19	62.04	62.10	-10.8	24,335	-0.04%
2021/10/26	12.5	61.62	28	61.99	61.20	-15.5	24,811	-0.06%
2021/10/25	47	61.16	1	61.60	61.60	46	25,087	0.18%
2021/10/22	33.4	61.71	17	61.89	62.00	16.4	25,756	0.06%
2021/10/21	24.1	61.50	18.1	61.28	60.50	6	26,940	0.02%
2021/10/20	27	58.29	8	58.70	58.30	19	27,151	0.07%
2021/10/19	6.1	57.41	12	57.48	57.10	-5.9	27,572	-0.02%
2021/10/18	8.2	57.01	30	57.60	56.80	-21.8	28,329	-0.08%
2021/10/15	33	57.97	10	58.92	58.80	23	28,865	0.08%
2021/10/14	3.1	55.37	23	55.59	55.10	-20	29,007	-0.07%
2021/10/13	47.1	56.07	5	55.60	54.90	42.1	29,386	0.14%
2021/10/12	21.1	58.48	2	57.70	57.70	19.1	29,393	0.06%
2021/10/08	4	61.15	3	60.90	61.30	1	29,452	0.00%
2021/10/07	17	60.61	21	61.53	62.10	-4	29,875	-0.01%
2021/10/06	11.1	59.60	3	58.63	58.50	8.1	31,380	0.03%
2021/10/05	10	58.99	10	58.18	60.40	0	32,249	0.00%
2021/10/04	18	59.77	4	60.45	58.20	14	32,428	0.04%
2021/10/01	15	61.15	16	60.43	60.50	-1	33,205	0.00%
2021/09/30	2.4	63.22	10	63.31	63.60	-7.6	34,625	-0.02%
2021/09/29	86	64.27	18	64.21	63.20	68	34,630	0.20%
2021/09/28	12	67.13	2	67.25	67.10	10	34,636	0.03%
2021/09/27	3	69.23	24	69.13	68.10	-21	34,805	-0.06%
2021/09/24	11	69.75	26	69.17	69.00	-15	35,209	-0.04%
2021/09/23	56	69.98	32	70.21	69.60	24	35,387	0.07%
2021/09/22	12	69.35	3	68.87	69.30	9	35,842	0.03%
2021/09/17	8	68.20	43	68.30	69.40	-35	36,073	-0.10%
2021/09/16	49	68.94	1.6	69.13	69.00	47.4	36,748	0.13%
2021/09/15	6	67.25	2	66.80	67.10	4	37,667	0.01%
2021/09/14	14	68.44	8	68.29	68.10	6	39,322	0.02%
2021/09/13	8	68.76	4	68.83	68.30	4	40,604	0.01%
2021/09/10	12	67.31	42	68.41	69.30	-30	41,229	-0.07%
2021/09/09	54	66.61	16	66.56	67.00	38	43,160	0.09%
2021/09/08	25	65.32	174	65.52	65.00	-149	43,523	-0.34%	大賣/鉅額交易
2021/09/07	55	69.53	69.3	68.48	68.60	-14.3	43,238	-0.03%
2021/09/06	21	71.03	10	70.77	70.60	11	42,950	0.03%
2021/09/03	93	71.11	22.1	70.86	72.00	70.9	42,853	0.17%
2021/09/02	67	70.86	73	71.44	68.80	-6	43,072	-0.01%
2021/09/01	29	69.69	6	70.25	70.70	23	42,978	0.05%
2021/08/31	70	69.91	39	69.24	70.40	31	43,744	0.07%
2021/08/30	420	69.39	5	69.22	69.60	415	43,580	0.95%	大買/鉅額交易
2021/08/27	602	69.35	9	69.89	68.70	593	43,718	1.36%	大買/鉅額交易
2021/08/26	345	69.79	89.2	70.10	70.20	255.8	43,464	0.59%	大買/鉅額交易
2021/08/25	61	67.35	56	68.31	68.70	5	42,798	0.01%
2021/08/24	48	65.71	79	65.58	64.60	-31	41,825	-0.07%
2021/08/23	45	63.98	27	64.95	64.90	18	41,991	0.04%
2021/08/20	66.2	62.01	9	61.91	62.00	57.2	42,002	0.14%
2021/08/19	7	62.10	25	61.72	60.00	-18	42,029	-0.04%
2021/08/18	15	59.55	6	58.22	60.30	9	42,809	0.02%
2021/08/17	3	57.93	25	59.05	56.00	-22	42,930	-0.05%
2021/08/16	49	59.38	47	60.28	59.20	2	42,830	0.00%
2021/08/13	16	60.28	6	61.17	59.80	10	42,736	0.02%
2021/08/12	35	62.93	6	62.92	63.00	29	42,761	0.07%
2021/08/11	15	63.03	8	62.99	63.00	7	42,854	0.02%
2021/08/10	34.3	64.57	29.1	63.49	62.70	5.2	42,903	0.01%
2021/08/09	38	66.47	16.3	65.94	65.50	21.7	43,104	0.05%
2021/08/06	31.2	69.88	16	69.81	69.30	15.2	43,250	0.04%
2021/08/05	116.1	70.94	127	71.62	71.60	-10.9	43,441	-0.03%	大買/大賣/
2021/08/04	23	70.28	46.3	70.97	69.70	-23.3	43,842	-0.05%
2021/08/03	36	69.43	27	69.03	69.00	9	43,935	0.02%
2021/08/02	40.1	69.13	20	68.89	68.70	20.1	44,212	0.05%
2021/07/30	53.4	71.57	47.1	71.03	69.80	6.3	44,358	0.01%
2021/07/29	34.1	68.85	31.1	68.61	71.80	3	44,148	0.01%
2021/07/28	56	67.27	43.6	67.50	67.60	12.4	44,340	0.03%
2021/07/27	210.1	72.96	277	73.26	71.70	-66.9	44,608	-0.15%	大買/大賣/
2021/07/26	166	69.45	162	70.35	71.20	4	43,726	0.01%	大買/大賣/
2021/07/23	68.3	69.66	86	68.95	67.90	-17.7	43,313	-0.04%
2021/07/22	71.4	69.26	76	69.31	69.30	-4.6	43,250	-0.01%
2021/07/21	61	66.74	62	67.40	66.40	-1	43,084	0.00%
2021/07/20	66	66.02	84	65.70	65.10	-18	44,059	-0.04%
2021/07/19	42	67.00	42	67.34	67.10	0	45,994	0.00%
2021/07/16	37	65.21	38	65.29	65.10	-1	47,289	0.00%
2021/07/15	32	65.66	24	65.59	65.50	8	50,274	0.02%
2021/07/14	37	67.21	28.1	67.01	66.50	8.9	51,027	0.02%
2021/07/13	101	69.28	111.2	70.44	67.10	-10.1	50,995	-0.02%	大買/大賣/
2021/07/12	50	66.49	69.1	66.98	67.70	-19.1	49,305	-0.04%
2021/07/09	49	64.09	43	64.28	63.90	6	48,631	0.01%
2021/07/08	67.2	65.12	49	64.76	64.20	18.2	49,415	0.04%
2021/07/07	43	64.13	205	64.71	65.70	-162	49,823	-0.33%	大賣/鉅額交易
2021/07/06	58	60.92	37	61.62	60.70	21	49,067	0.04%
2021/07/05	25	61.76	39	62.14	62.00	-14	50,883	-0.03%
2021/07/02	50	59.84	61	60.93	61.30	-11	51,926	-0.02%
2021/07/01	40.1	59.32	56	59.45	58.80	-15.9	52,148	-0.03%
2021/06/30	33	61.63	3	61.57	61.10	30	51,772	0.06%
2021/06/29	40	62.61	30	62.98	62.00	10	51,477	0.02%
2021/06/28	27	61.39	28	60.79	61.00	-1	50,641	0.00%
2021/06/25	125.1	62.07	81	61.81	60.90	44.1	50,287	0.09%	大買/
2021/06/24	54	62.84	45	63.00	62.80	9	49,465	0.02%
2021/06/23	70	61.91	193.6	62.38	64.50	-123.6	48,366	-0.26%	大賣/鉅額交易
2021/06/22	128	60.70	161.2	60.98	59.60	-33.2	46,598	-0.07%	大買/大賣/
2021/06/21	16	58.29	22	58.92	59.20	-6	45,198	-0.01%
2021/06/18	103	59.19	61	59.06	58.00	42	44,400	0.09%	大買/
2021/06/17	34.2	55.12	58.3	55.69	56.50	-24.2	42,212	-0.06%
2021/06/16	14	53.68	8	53.68	53.20	6	41,615	0.01%
2021/06/15	45	54.10	21	54.30	54.50	24	41,494	0.06%
2021/06/11	17	54.05	20	53.89	53.70	-3	41,405	-0.01%
2021/06/10	23	55.38	15	56.45	55.10	8	41,386	0.02%
2021/06/09	25	54.57	22	55.13	54.50	3	40,538	0.01%
2021/06/08	30	54.34	41	54.23	53.40	-11	39,603	-0.03%
2021/06/07	6	51.35	5	51.90	52.30	1	38,610	0.00%
2021/06/04	12	52.47	13	52.45	51.50	-1	38,533	0.00%
2021/06/03	25	52.54	87.2	51.51	52.70	-62.2	38,248	-0.16%
2021/06/02	8	51.05	10	51.74	50.70	-2	37,984	-0.01%
2021/06/01	58	51.92	16	52.06	51.60	42	37,889	0.11%
2021/05/28	77	51.23	60.5	50.99	50.80	16.5	37,541	0.04%
2021/05/27	47	49.67	42	50.41	50.00	5	37,595	0.01%
2021/05/26	103	50.93	41	49.97	49.65	62	38,069	0.16%	大買/
2021/05/25	12	48.00	33	48.68	49.35	-21	37,991	-0.06%
2021/05/24	12	43.89	20	44.73	44.90	-8	37,818	-0.02%
2021/05/21	2	43.75	27	43.84	44.10	-25	37,958	-0.07%
2021/05/20	17	44.14	15	43.52	42.90	2	38,330	0.01%
2021/05/19	17	44.15	16	45.07	45.55	1	38,318	0.00%
2021/05/18	19	44.40	20	44.24	45.15	-1	38,251	0.00%
2021/05/17	23.2	43.25	29	41.82	41.35	-5.8	38,136	-0.02%
2021/05/14	27.2	46.55	28	45.14	44.45	-0.8	37,652	0.00%
2021/05/13	39	45.46	41	46.55	46.10	-2	37,223	-0.01%
2021/05/12	22	46.71	27	45.63	45.20	-5	36,716	-0.01%
2021/05/11	34	48.63	34	49.25	48.10	0	35,969	0.00%
2021/05/10	34	52.52	12	51.91	51.50	22	35,516	0.06%
2021/05/07	5	53.86	13	53.64	54.70	-8	35,156	-0.02%
2021/05/06	27	51.49	27	52.27	51.20	0	34,824	0.00%
2021/05/05	50	53.12	24	53.51	51.80	26	34,990	0.07%
2021/05/04	81	52.66	76	54.04	55.20	5	34,372	0.01%
2021/05/03	84	57.49	32	57.46	54.90	52	33,362	0.16%
2021/04/29	20	57.78	22.9	58.11	58.00	-2.9	32,885	-0.01%
2021/04/28	27	57.58	33	57.92	56.90	-6	32,626	-0.02%
2021/04/27	59	56.62	104	57.62	56.10	-45	32,409	-0.14%	大賣/
2021/04/26	116	59.80	169	59.95	58.80	-53	31,778	-0.17%	大買/大賣/
2021/04/23	174	56.16	111	57.56	58.30	63	30,344	0.21%	大買/大賣/
2021/04/22	73	56.11	58	56.61	53.00	15	29,151	0.05%
2021/04/21	150	56.70	161.1	57.02	56.40	-11.1	27,746	-0.04%	大買/大賣/
2021/04/20	31	51.10	66	51.91	52.90	-35	24,892	-0.14%
2021/04/19	30	47.83	33	47.36	48.15	-3	23,884	-0.01%
2021/04/16	20	46.42	18	46.46	46.15	2	23,470	0.01%
2021/04/15	45	46.20	17.2	46.09	46.50	27.8	23,342	0.12%
2021/04/14	70	46.44	75	45.98	46.55	-5	23,124	-0.02%
2021/04/13	88	49.90	76	49.72	48.20	12	22,165	0.05%
2021/04/12	81	49.06	134	49.86	48.60	-53	20,842	-0.25%	大賣/
2021/04/09	77	49.32	69.3	49.29	48.55	7.7	20,153	0.04%
2021/04/08	58	46.76	57	46.56	48.00	1	18,280	0.01%
2021/04/07	126	43.61	45	43.52	43.65	81	17,193	0.47%	大買/
2021/04/06	12	41.68	7	42.14	42.45	5	17,560	0.03%
2021/04/01	3	41.72	0.1	41.80	41.75	2.9	17,712	0.02%
2021/03/31	2	42.05	14	42.06	42.20	-12	17,669	-0.07%
2021/03/30	8	41.26	131	41.31	41.25	-123	17,764	-0.69%	大賣/鉅額交易
2021/03/29	2	41.43	6	41.53	41.60	-4	18,033	-0.02%
2021/03/26	5	41.02	2	41.10	41.15	3	18,784	0.02%
2021/03/25	0	0.00	11	41.06	41.05	-11	18,873	-0.06%
2021/03/24	6	41.03	2.2	41.09	41.00	3.8	19,006	0.02%
2021/03/23	10	41.80	3	41.32	41.15	7	19,321	0.04%
2021/03/22	0	0.00	31	41.56	41.60	-31	19,501	-0.16%
2021/03/19	3	41.57	0	0.00	41.55	3	19,841	0.02%
2021/03/18	5	42.44	3	43.13	42.20	2	20,037	0.01%
2021/03/17	4	42.73	19.1	43.14	43.00	-15.1	20,750	-0.07%
2021/03/16	19.1	42.50	43	42.73	43.30	-23.9	21,165	-0.11%
2021/03/15	8	41.45	0	0.00	41.55	8	23,087	0.03%
2021/03/12	3	41.07	2	40.90	41.25	1	24,180	0.00%
2021/03/11	1	40.50	51	40.61	41.15	-50	25,079	-0.20%
2021/03/10	6	40.82	0	0.00	40.30	6	27,227	0.02%
2021/03/09	5	40.73	4	40.65	40.80	1	28,202	0.00%
2021/03/08	13	42.05	6	42.00	41.60	7	28,620	0.02%
2021/03/05	4	41.29	3	40.90	40.85	1	29,173	0.00%
2021/03/04	12	42.37	1.2	42.26	42.00	10.8	29,757	0.04%
2021/03/03	75	42.38	6	42.73	42.45	69	29,771	0.23%
2021/03/02	6	44.23	40	44.55	43.20	-34	29,757	-0.11%
2021/02/26	61	45.57	51	45.47	44.80	10	29,441	0.03%
2021/02/25	91	45.09	51.4	45.07	46.50	39.6	28,947	0.14%
2021/02/24	27	43.37	35	43.94	42.90	-8	28,334	-0.03%
2021/02/23	32	43.50	49	44.01	43.40	-17	28,170	-0.06%
2021/02/22	51	43.58	36	44.12	43.50	15	27,996	0.05%
2021/02/19	0	0.00	11	42.90	43.25	-11	27,507	-0.04%
2021/02/18	8	42.27	6	42.34	42.45	2	27,405	0.01%
2021/02/17	6	40.30	14	40.83	40.90	-8	27,170	-0.03%
2021/02/05	5	38.83	8	38.90	38.65	-3	26,937	-0.01%
2021/02/04	5	39.16	2	39.25	38.95	3	26,891	0.01%
2021/02/03	2	39.70	4	40.15	39.40	-2	26,883	-0.01%
2021/02/02	0	0.00	6	40.03	39.70	-6	26,830	-0.02%
2021/02/01	4	39.08	27	39.06	39.00	-23	26,794	-0.09%
2021/01/29	14	40.75	17	40.43	40.00	-3	26,700	-0.01%
2021/01/28	20	41.02	5	41.07	41.00	15	26,567	0.06%
2021/01/27	14	41.38	31	41.72	41.45	-17	26,466	-0.06%
2021/01/26	2	40.23	11	40.34	40.20	-9	25,920	-0.03%
2021/01/25	11	39.92	5.6	40.20	40.40	5.4	25,874	0.02%
2021/01/22	21	40.40	5.4	40.16	40.45	15.6	25,767	0.06%
2021/01/21	18.2	38.72	1	39.90	38.35	17.2	25,526	0.07%
2021/01/20	13.1	40.09	9	40.39	39.20	4.1	25,271	0.02%
2021/01/19	8	43.28	5	43.26	42.95	3	24,844	0.01%
2021/01/18	12	43.08	12	43.17	43.45	0	24,675	0.00%
2021/01/15	85	44.35	275	44.08	43.85	-190	24,390	-0.78%	大賣/鉅額交易
2021/01/14	10	43.74	16	43.71	43.35	-6	23,214	-0.03%
2021/01/13	75	42.96	30	43.06	43.20	45	22,781	0.20%
2021/01/12	10	41.65	13	42.50	41.90	-3	22,334	-0.01%
2021/01/11	0	0.00	3	42.73	42.95	-3	22,159	-0.01%
2021/01/08	2	41.55	5	42.07	42.00	-3	22,102	-0.01%
2021/01/07	8	42.18	2	42.58	42.00	6	22,321	0.03%
2021/01/06	3	41.50	3	41.78	41.55	0	22,178	0.00%
2021/01/05	2	41.85	5	42.12	42.25	-3	21,936	-0.01%
2021/01/04	24	41.99	8	41.82	41.80	16	21,825	0.07%
2020/12/31	11.1	43.35	12	42.88	42.80	-0.9	21,588	0.00%
2020/12/30	11	44.00	11	44.20	43.65	0	21,398	0.00%
2020/12/29	19	44.14	15	43.96	43.90	4	21,047	0.02%
2020/12/28	13	42.06	22	41.78	42.65	-9	20,134	-0.04%
2020/12/25	3	42.23	1	41.90	41.70	2	19,751	0.01%
2020/12/24	3	42.38	72	42.30	42.20	-69	19,574	-0.35%
2020/12/23	10	42.42	25	42.64	42.60	-15	19,383	-0.08%
2020/12/22	70	42.83	127	42.89	41.80	-57	19,094	-0.30%	大賣/
2020/12/21	64.1	40.99	42	41.13	41.50	22.1	18,269	0.12%
2020/12/18	116	41.18	10	41.01	41.10	106	18,105	0.59%	大買/鉅額交易
2020/12/17	30	41.43	14	41.19	41.10	16	17,956	0.09%
2020/12/16	10	42.41	0	0.00	42.50	10	17,643	0.06%
2020/12/15	16	41.56	119	42.57	41.60	-103	17,424	-0.59%	大賣/鉅額交易
2020/12/14	11	43.88	5	44.04	43.40	6	17,103	0.04%
2020/12/11	26	44.49	22	44.05	44.25	4	16,861	0.02%
2020/12/10	38.3	44.69	45	44.76	44.05	-6.7	15,993	-0.04%
2020/12/09	182	48.37	158	46.38	45.70	24	15,207	0.16%	大買/大賣/
2020/12/08	26	45.12	24	44.61	45.70	2	13,020	0.02%
2020/12/07	88	43.59	67	43.31	43.05	21	11,934	0.18%
2020/12/04	78	43.41	116	43.20	44.30	-38	11,044	-0.34%	大賣/
2020/12/03	24	39.93	49	41.36	42.55	-25	8,896	-0.28%
2020/12/02	9	39.01	63	39.17	38.70	-54	8,094	-0.67%
2020/12/01	13	38.85	35	39.03	38.70	-22	7,662	-0.29%
2020/11/30	8	38.32	69	38.29	37.75	-61	7,067	-0.86%
2020/11/27	2	36.03	1	36.30	36.20	1	6,504	0.02%
2020/11/26	12	36.16	17	36.18	36.25	-5	6,560	-0.08%
2020/11/25	18	35.54	1	35.70	35.25	17	6,471	0.26%
2020/11/24	24	35.68	30	36.07	35.40	-6	6,440	-0.09%
2020/11/23	8	35.79	15	35.54	35.95	-7	6,216	-0.11%
2020/11/20	1	34.35	2	34.20	34.35	-1	5,793	-0.02%
2020/11/19	15	34.07	15	33.98	33.85	0	5,733	0.00%
2020/11/18	0	0.00	0.1	33.30	33.40	-0.1	5,645	0.00%
2020/11/17	17	33.86	8	33.74	33.50	9	5,675	0.16%
2020/11/16	1	33.05	0	0.00	33.15	1	5,760	0.02%
2020/11/12	0	0.00	2	32.80	32.55	-2	6,027	-0.03%
2020/11/11	0	0.00	7	33.01	32.85	-7	6,233	-0.11%
2020/11/10	0	0.00	1	32.60	32.55	-1	6,234	-0.02%
2020/11/06	2	32.40	0	0.00	32.40	2	6,308	0.03%
2020/11/05	5	32.95	5	32.80	32.70	0	6,374	0.00%
2020/11/03	13	32.69	1	32.70	32.90	12	6,647	0.18%
2020/11/02	9	32.09	9	32.38	32.50	0	6,846	0.00%
2020/10/30	7	32.06	3	31.80	31.65	4	6,946	0.06%
2020/10/29	5	31.88	12	32.09	32.35	-7	7,069	-0.10%
2020/10/28	16	33.21	0	0.00	32.85	16	7,182	0.22%
2020/10/27	2	33.35	0.3	33.60	33.40	1.7	7,980	0.02%
2020/10/26	3	33.60	2	33.55	33.55	1	8,108	0.01%
2020/10/23	2	33.90	3	33.92	33.90	-1	8,170	-0.01%
2020/10/22	19	34.76	15	34.35	34.20	4	8,650	0.05%
2020/10/20	13	34.53	4	34.50	34.10	9	8,904	0.10%
2020/10/19	3	34.58	5	34.58	34.50	-2	8,956	-0.02%
2020/10/16	6	35.04	15	35.09	34.50	-9	8,991	-0.10%
2020/10/15	34	35.53	32	35.66	35.60	2	8,927	0.02%
2020/10/14	2	34.10	1	34.10	34.25	1	8,613	0.01%
2020/10/13	0	0.00	0	33.45	33.45	0	8,718	0.00%
2020/10/12	11	33.86	2	33.55	33.50	9	8,986	0.10%
2020/10/08	2	34.20	0	0.00	34.20	2	9,028	0.02%
2020/10/07	1	34.30	0	0.00	34.40	1	9,079	0.01%
2020/10/06	2	34.40	19	34.43	34.25	-17	9,169	-0.19%
2020/10/05	18	34.34	6	34.40	34.10	12	9,303	0.13%
2020/09/30	8	33.99	3	33.97	34.15	5	9,459	0.05%
2020/09/29	5	33.80	2	33.90	33.75	3	9,617	0.03%
2020/09/28	34	33.86	1	34.20	33.90	33	9,959	0.33%
2020/09/25	3	33.33	2	33.28	33.25	1	10,610	0.01%
2020/09/24	6	33.67	22	33.88	33.35	-16	11,107	-0.14%
2020/09/23	2	34.63	1	34.45	34.55	1	11,120	0.01%
2020/09/22	8	34.41	0	0.00	34.55	8	11,169	0.07%
2020/09/21	15	35.15	20	35.70	34.90	-5	11,158	-0.04%
2020/09/18	17	35.83	6	35.99	35.75	11	11,133	0.10%
2020/09/17	21	36.00	4	36.10	36.10	17	11,111	0.15%
2020/09/16	0	0.00	10	35.83	35.45	-10	10,976	-0.09%
2020/09/15	0	0.00	10	35.65	35.30	-10	10,937	-0.09%
2020/09/14	10	35.10	5	35.25	35.10	5	11,011	0.05%
2020/09/11	0	0.00	15	35.12	35.05	-15	11,033	-0.14%
2020/09/10	2	36.00	15	35.87	35.45	-13	11,042	-0.12%
2020/09/09	14	34.81	14	35.25	35.90	0	11,088	0.00%
2020/09/08	13	35.02	22	35.37	35.25	-9	11,062	-0.08%
2020/09/07	36	36.73	19	36.77	35.50	17	11,222	0.15%
2020/09/04	20	35.50	6	35.65	36.00	14	10,950	0.13%
2020/09/03	5	35.80	7	35.84	35.35	-2	10,853	-0.02%
2020/09/02	42	35.38	38	35.54	35.60	4	10,878	0.04%
2020/09/01	14	34.93	8	34.90	34.85	6	11,131	0.05%
2020/08/31	0	0.00	2	35.10	34.80	-2	10,967	-0.02%
2020/08/28	12	34.47	2	34.40	34.40	10	10,840	0.09%
2020/08/27	18	34.51	14	34.81	35.15	4	10,857	0.04%
2020/08/26	2	34.00	2	33.88	33.90	0	10,986	0.00%
2020/08/25	7	33.65	1	33.80	33.60	6	11,005	0.05%
2020/08/24	5	33.41	1	33.35	33.45	4	11,001	0.04%
2020/08/21	5	33.90	7	33.56	33.65	-2	11,014	-0.02%
2020/08/20	17	33.39	2	35.40	33.00	15	11,012	0.14%
2020/08/19	2	35.85	72	36.12	35.65	-70	10,851	-0.65%
2020/08/18	76	36.79	29	36.92	36.45	47	10,844	0.43%
2020/08/17	40	36.35	16	36.84	36.85	24	10,705	0.22%
2020/08/14	36	35.38	3	35.20	35.40	33	10,541	0.31%
2020/08/13	6	35.59	61	35.21	35.20	-55	10,583	-0.52%
2020/08/12	6	35.29	6	35.25	35.55	0	10,578	0.00%
2020/08/11	35	36.09	6	35.93	35.40	29	10,619	0.27%
2020/08/10	6	35.53	18	35.99	35.20	-12	10,633	-0.11%
2020/08/07	33	36.40	18.1	36.17	35.75	14.9	10,730	0.14%
2020/08/06	34.1	37.03	79	37.08	37.45	-44.9	10,749	-0.42%
2020/08/05	53	37.25	73.5	36.97	36.90	-20.5	10,688	-0.19%
2020/08/04	38	36.78	35	36.93	37.10	3	10,597	0.03%
2020/08/03	9	36.69	1	36.85	36.85	8	10,564	0.08%
2020/07/31	285	37.64	27	37.41	37.15	258	10,441	2.47%	大買/鉅額交易
2020/07/30	22	36.34	69	36.13	36.35	-47	9,654	-0.49%
2020/07/29	5	35.62	8	35.68	35.50	-3	9,631	-0.03%
2020/07/28	216	36.22	40	36.55	35.65	176	9,736	1.81%	大買/鉅額交易
2020/07/27	4	34.50	8	35.21	35.25	-4	9,497	-0.04%
2020/07/24	3	34.60	20	34.45	34.25	-17	9,370	-0.18%
2020/07/23	14	35.38	6	35.40	34.85	8	9,367	0.09%
2020/07/22	8	34.85	10	35.24	35.05	-2	9,487	-0.02%
2020/07/21	22	35.29	14	35.01	34.85	8	9,454	0.08%
2020/07/20	7	34.35	5	34.45	34.50	2	9,423	0.02%
2020/07/17	18	34.71	12	35.12	34.85	6	9,443	0.06%
2020/07/16	30	35.12	26	35.42	35.60	4	9,483	0.04%
2020/07/15	6	33.90	12	33.96	34.20	-6	9,227	-0.07%
2020/07/14	8	33.71	2	33.50	33.50	6	9,231	0.06%
2020/07/13	9	34.41	2	34.50	34.30	7	9,247	0.08%
2020/07/10	6	35.60	51	35.71	35.55	-45	9,270	-0.49%
2020/07/09	12	37.14	15	37.14	36.70	-3	9,162	-0.03%
2020/07/08	8	37.26	2	37.08	37.20	6	9,011	0.07%
2020/07/07	26	36.90	20	37.50	37.00	6	8,909	0.07%
2020/07/06	96	38.60	53	38.74	38.55	43	8,697	0.49%
2020/07/03	29	35.06	40	35.47	36.45	-11	8,188	-0.13%
2020/07/02	2	33.93	2	34.10	34.20	0	7,697	0.00%
2020/07/01	3	33.88	0	0.00	33.80	3	7,699	0.04%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/24	13	33.40	2	33.45	33.30	11	7,783	0.14%
2020/06/23	2	33.90	9	33.59	33.55	-7	7,879	-0.09%
2020/06/22	11	33.43	7	33.63	33.50	4	7,964	0.05%
2020/06/19	2	33.85	1	34.00	33.60	1	8,082	0.01%
2020/06/18	1	33.35	10	33.49	33.50	-9	8,038	-0.11%
2020/06/17	4	33.70	6	33.67	33.75	-2	8,047	-0.02%
2020/06/16	9	33.94	11	33.96	33.95	-2	8,149	-0.02%
2020/06/15	20	33.63	12	33.37	33.30	8	8,200	0.10%
2020/06/12	19	33.89	16	33.97	34.15	3	8,265	0.04%
2020/06/11	5	33.05	2	33.20	32.75	3	8,149	0.04%
2020/06/10	1	33.70	22	33.98	33.70	-21	8,183	-0.26%
2020/06/09	5	34.01	18	34.16	33.90	-13	8,370	-0.16%
2020/06/08	11	35.14	13	35.07	34.85	-2	8,405	-0.02%
2020/06/05	1	33.80	1	33.85	33.90	0	8,023	0.00%
2020/06/04	5	34.25	4	33.85	33.60	1	8,147	0.01%
2020/06/03	5	34.22	2	34.35	34.15	3	8,189	0.04%
2020/06/02	25	34.35	49.4	34.55	34.55	-24.4	8,115	-0.30%
2020/06/01	0	0.00	3	33.48	33.60	-3	7,927	-0.04%
2020/05/29	1	32.76	0	0.00	32.75	1	7,968	0.01%
2020/05/28	21	33.56	25.4	33.12	33.10	-4.3	8,140	-0.05%
2020/05/27	21	33.63	35	33.32	33.20	-14	8,364	-0.17%
2020/05/26	42	34.26	26	33.85	33.50	16	8,744	0.18%
2020/05/25	1	32.30	6	32.98	33.70	-5	8,973	-0.06%
2020/05/22	30	33.27	22	33.46	32.60	8	8,967	0.09%
2020/05/21	20	33.70	16	33.64	33.65	4	8,967	0.04%
2020/05/20	9	33.42	2	33.63	33.55	7	9,054	0.08%
2020/05/19	15	32.90	17	33.16	33.20	-2	9,104	-0.02%
2020/05/18	1	32.80	14	32.89	32.40	-13	9,309	-0.14%
2020/05/15	5	34.39	5	33.84	33.45	0	9,366	0.00%
2020/05/14	8	34.21	7	33.84	33.70	1	9,582	0.01%
2020/05/13	11	33.85	18	34.21	34.40	-7	9,598	-0.07%
2020/05/12	33	33.85	38.5	33.55	33.40	-5.5	9,448	-0.06%
2020/05/11	1	32.85	0	0.00	33.05	1	9,464	0.01%
2020/05/08	5	33.17	2	33.50	32.70	3	9,395	0.03%
2020/05/07	7	32.77	12	32.83	32.70	-5	9,277	-0.05%
2020/05/06	10	32.61	24	32.42	32.35	-14	9,233	-0.15%
2020/05/05	31	32.97	23	32.54	32.55	8	9,207	0.09%
2020/05/04	10	32.50	16	32.78	32.85	-6	9,141	-0.07%
2020/04/30	31	31.62	47	32.17	32.70	-16	8,989	-0.18%
2020/04/29	17	30.99	5	30.88	30.90	12	8,825	0.14%
2020/04/28	1	30.85	3	30.88	30.95	-2	8,819	-0.02%
2020/04/27	12	30.49	16	30.46	30.70	-4	8,850	-0.05%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	11	29.46	2	29.60	29.30	9	8,710	0.10%
2020/04/22	2	28.83	0	0.00	29.05	2	8,702	0.02%
2020/04/21	6	29.18	5	29.55	28.75	1	8,808	0.01%
2020/04/20	0	0.00	2	28.95	29.00	-2	8,715	-0.02%
2020/04/17	12	29.31	18.1	29.48	28.80	-6.1	8,765	-0.07%
2020/04/16	6	29.11	2	29.10	29.10	4	8,703	0.05%
2020/04/15	5	28.97	3	29.17	29.05	2	8,664	0.02%
2020/04/14	16	28.64	2	28.70	28.65	14	8,655	0.16%
2020/04/13	2	28.40	1	28.35	28.00	1	8,677	0.01%
2020/04/10	0	0.00	3	28.20	28.30	-3	8,761	-0.03%
2020/04/09	7	28.83	5	28.85	28.45	2	9,015	0.02%
2020/04/08	7	28.62	7.2	27.85	28.90	-0.2	9,001	0.00%
2020/04/07	3	27.25	4	27.24	27.30	-1	8,905	-0.01%
2020/04/06	2	26.50	3	26.33	26.60	-1	9,145	-0.01%
2020/04/01	6	26.17	2	25.95	26.15	4	9,526	0.04%
2020/03/31	0	0.00	1	25.75	25.95	-1	9,491	-0.01%
2020/03/27	24	26.13	4	26.54	25.60	20	9,646	0.21%
2020/03/26	6	25.93	3	25.73	26.05	3	9,570	0.03%
2020/03/25	114	25.97	104	25.71	26.00	10	9,519	0.11%	大買/大賣/
2020/03/24	2	24.10	1	23.70	23.90	1	9,452	0.01%
2020/03/23	3	22.97	0	0.00	22.60	3	9,873	0.03%
2020/03/20	2	24.08	7.3	24.04	24.30	-5.3	10,014	-0.05%
2020/03/19	13	22.92	3	24.10	22.55	10	10,038	0.10%
2020/03/18	11	25.21	1.2	25.04	25.05	9.8	10,011	0.10%
2020/03/17	3	25.23	3	25.54	25.05	0	10,270	0.00%
2020/03/16	3	27.58	13	27.35	26.45	-10	10,196	-0.10%
2020/03/13	10	27.53	7	27.30	27.90	3	10,206	0.03%
2020/03/12	7	30.91	4	30.45	30.20	3	10,016	0.03%
2020/03/11	4	33.06	2	32.80	32.40	2	10,010	0.02%
2020/03/10	6	32.37	13	32.53	33.05	-7	10,412	-0.07%
2020/03/09	4	33.71	5	33.62	33.00	-1	10,701	-0.01%
2020/03/06	8	34.78	0.2	34.90	34.75	7.8	10,583	0.07%
2020/03/05	5	35.37	8	35.58	35.20	-3	10,574	-0.03%
2020/03/04	12	35.01	29	34.89	34.85	-17	10,516	-0.16%
2020/03/03	51	35.96	59	35.31	35.15	-8	10,472	-0.08%
2020/03/02	63	34.91	13	35.34	35.50	50	10,424	0.48%
2020/02/27	21	35.55	8.1	34.87	34.15	12.9	10,167	0.13%
2020/02/26	17	35.73	30	35.85	36.00	-13	9,735	-0.13%
2020/02/25	6	34.81	24	34.94	35.15	-18	9,448	-0.19%
2020/02/24	8	35.06	6	35.00	35.00	2	9,393	0.02%
2020/02/20	12	35.32	2.6	35.40	35.00	9.5	9,230	0.10%
2020/02/19	12	35.45	7	35.34	35.30	5	9,113	0.05%
2020/02/18	4	34.81	13	34.75	34.65	-9	8,882	-0.10%
2020/02/17	9	34.73	23	34.82	34.65	-14	8,773	-0.16%
2020/02/14	27	33.98	6	33.80	34.00	21	8,475	0.25%
2020/02/13	2	33.55	7	33.66	33.50	-5	8,308	-0.06%
2020/02/12	13	33.68	8	33.23	33.60	5	8,348	0.06%
2020/02/10	1	31.70	0	0.00	31.60	1	8,344	0.01%
2020/02/07	2	31.90	6	31.95	31.85	-4	8,493	-0.05%
2020/02/06	0	0.00	10	32.25	32.40	-10	8,669	-0.12%
2020/02/05	5	32.35	12	32.23	31.80	-7	8,800	-0.08%
2020/02/04	8	31.89	8	31.69	32.10	0	8,800	0.00%
2020/02/03	12	30.40	10	30.16	31.20	2	8,871	0.02%
2020/01/31	3	32.10	0	0.00	32.50	3	8,827	0.03%
2020/01/30	13	32.74	13	32.64	32.25	0	9,107	0.00%
2020/01/20	4	35.86	5	35.90	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	1	35.50	35.45	-1	9,265	-0.01%
2020/01/16	15	35.48	25	35.54	35.45	-10	9,526	-0.10%
2020/01/15	20	35.69	26	35.66	35.55	-6	9,835	-0.06%
2020/01/14	1	35.40	52	35.43	35.40	-51	9,947	-0.51%
2020/01/13	0	0.00	5	34.68	35.15	-5	10,704	-0.05%
2020/01/10	0	0.00	1	34.00	34.15	-1	11,060	-0.01%
2020/01/09	22	34.41	6.6	34.33	34.30	15.4	11,048	0.14%
2020/01/08	9	34.05	2	34.25	34.00	7	11,063	0.06%
2020/01/07	3	34.90	6	34.90	34.80	-3	11,090	-0.03%
2020/01/06	11	35.51	0	0.00	35.20	11	11,228	0.10%
2020/01/03	13	36.73	17	36.66	36.25	-4	11,149	-0.04%
2020/01/02	4	36.81	33.1	36.93	36.90	-29.1	10,906	-0.27%
2019/12/31	1	36.59	10	36.55	36.35	-9	10,825	-0.08%
2019/12/30	21	37.35	53	37.30	37.10	-32	10,750	-0.30%
2019/12/27	25	36.12	36	36.58	37.30	-11	10,473	-0.11%
2019/12/26	0	0.00	12	36.12	35.80	-12	10,121	-0.12%
2019/12/25	28	36.30	18	36.39	36.10	10	10,177	0.10%
2019/12/24	4	35.70	9	35.76	35.80	-5	10,039	-0.05%
2019/12/23	5	36.00	1	36.15	36.10	4	10,132	0.04%
2019/12/20	2	36.05	2	36.03	35.90	0	10,247	0.00%
2019/12/19	7	35.89	3	35.90	35.90	4	10,473	0.04%
2019/12/18	20	37.19	18	36.59	36.30	2	10,454	0.02%
2019/12/17	17	36.19	7	36.47	36.60	10	10,055	0.10%
2019/12/16	12	36.20	20	36.25	36.05	-8	10,068	-0.08%
2019/12/13	13	35.63	29	35.63	35.60	-16	9,918	-0.16%
2019/12/12	10	36.36	31	36.18	35.50	-21	9,803	-0.21%
2019/12/11	18	35.43	0	0.00	35.50	18	9,404	0.19%
2019/12/10	6	35.32	12	35.55	35.75	-6	9,363	-0.06%
2019/12/09	10	35.35	1	35.30	35.30	9	9,240	0.10%
2019/12/06	29	35.48	12	35.55	35.55	17	9,233	0.18%
2019/12/05	50	35.71	4	35.86	35.25	46	9,090	0.51%
2019/12/04	6	33.78	28	34.53	34.85	-22	8,701	-0.25%
2019/12/02	2	33.13	11	33.06	33.05	-9	8,328	-0.11%
2019/11/29	10	33.50	2	33.43	33.45	8	8,386	0.10%
2019/11/28	2	33.90	0	0.00	33.80	2	8,410	0.02%
2019/11/27	19	34.01	16	34.10	34.10	3	8,529	0.04%
2019/11/26	1	33.25	0	0.00	33.35	1	8,500	0.01%
2019/11/25	1	33.10	4	33.08	33.05	-3	8,682	-0.03%
2019/11/22	0	0.00	1	33.10	33.05	-1	8,719	-0.01%
2019/11/21	0	0.00	1	32.90	33.25	-1	8,766	-0.01%
2019/11/20	3	33.33	0	0.00	33.15	3	8,779	0.03%
2019/11/19	2	33.35	4	33.40	33.60	-2	8,826	-0.02%
2019/11/18	0	33.35	1	33.30	33.35	-1	8,874	-0.01%
2019/11/15	2.1	33.10	1	33.05	33.00	1.1	8,970	0.01%
2019/11/14	4	32.89	0	0.00	33.00	4	9,074	0.04%
2019/11/13	0	33.25	1	33.35	33.25	-1	9,090	-0.01%
2019/11/12	3	33.30	1	33.65	33.60	2	9,106	0.02%
2019/11/11	14	33.12	3	33.38	33.00	11	9,114	0.12%
2019/11/08	7	34.63	0	0.00	34.30	7	9,043	0.08%
2019/11/07	3	35.22	2	35.10	35.05	1	9,033	0.01%
2019/11/06	20	36.23	3	35.95	35.75	17	9,078	0.19%
2019/11/05	4	36.30	13	36.10	36.00	-9	8,993	-0.10%
2019/11/04	12	35.92	17	36.01	35.80	-5	8,863	-0.06%
2019/11/01	0.1	35.65	12	35.45	35.70	-12	8,740	-0.14%
2019/10/31	6	35.24	4	35.46	35.05	2	8,780	0.02%
2019/10/30	7.1	35.79	15	35.81	35.80	-7.9	8,690	-0.09%
2019/10/29	72.1	36.62	40	35.70	36.05	32.1	8,683	0.37%
2019/10/28	1.1	35.60	4	35.58	35.60	-2.9	8,555	-0.03%
2019/10/25	10.1	36.09	18	36.14	35.50	-7.9	8,580	-0.09%
2019/10/24	3.1	36.39	19	36.44	36.70	-15.9	8,427	-0.19%
2019/10/23	11.1	36.67	45	36.29	36.35	-33.9	8,296	-0.41%
2019/10/22	11.1	36.14	2	36.13	36.15	9.1	8,261	0.11%
2019/10/21	112.1	36.33	107	36.23	36.30	5.1	8,106	0.06%	大買/大賣/
2019/10/18	36.1	34.44	18	34.37	34.80	18.1	7,458	0.24%
2019/10/17	2.1	33.21	3	33.47	33.45	-0.9	7,237	-0.01%
2019/10/16	14	33.31	1	33.10	33.20	13	7,345	0.18%
2019/10/15	5.1	33.93	3	33.73	33.40	2.1	7,326	0.03%
2019/10/14	1.1	34.03	5	34.30	33.75	-3.9	7,233	-0.05%
2019/10/08	4.1	32.92	3	33.27	32.90	1.1	7,118	0.02%
2019/10/07	1.1	33.40	1	33.65	33.45	0.1	7,175	0.00%
2019/10/04	3.1	34.13	0	0.00	33.85	3.1	7,280	0.04%
2019/10/03	1	33.90	2	34.05	34.10	-1	7,323	-0.01%
2019/10/02	2	34.00	23	33.77	33.90	-21	7,419	-0.28%
2019/10/01	0	0.00	2	34.38	34.60	-2	7,428	-0.03%
2019/09/27	4	34.11	3	33.73	33.65	1	7,471	0.01%
2019/09/26	1.1	34.28	15	34.67	34.10	-13.9	7,535	-0.18%
2019/09/25	15.1	34.33	10	34.28	34.50	5.1	7,686	0.07%
2019/09/24	7	34.18	24	34.32	34.15	-17	7,755	-0.22%
2019/09/23	1	33.75	3	33.72	33.75	-2	7,525	-0.03%
2019/09/20	34.1	33.67	33	33.49	33.45	1.1	7,554	0.01%
2019/09/19	28.1	33.31	18	33.28	33.50	10.1	7,653	0.13%
2019/09/18	0.1	32.55	5	32.55	32.55	-4.9	7,571	-0.06%
2019/09/17	2	32.50	0	0.00	32.50	2	7,640	0.03%
2019/09/16	2	32.30	2	32.20	32.20	0	7,696	0.00%
2019/09/11	1.1	31.90	0	0.00	31.90	1.1	7,914	0.01%
2019/09/10	5	31.96	7	31.91	31.90	-2	8,037	-0.02%
2019/09/09	0.1	32.50	1	32.30	32.35	-0.9	8,377	-0.01%
2019/09/06	0.1	32.90	3	33.05	32.90	-2.9	8,430	-0.03%
2019/09/05	1.1	32.90	1	32.85	32.90	0.1	8,426	0.00%
2019/09/04	0.1	32.85	1	32.70	32.85	-0.9	8,683	-0.01%
2019/09/03	8.1	32.93	2	32.88	32.50	6.1	8,754	0.07%
2019/09/02	3	32.50	4	32.45	32.70	-1	8,710	-0.01%
2019/08/30	10.1	32.58	5	32.72	32.10	5.1	8,713	0.06%
2019/08/29	4.1	32.09	3	32.30	32.30	1.1	8,640	0.01%
2019/08/28	3.1	32.58	2	31.60	32.55	1.1	8,568	0.01%
2019/08/27	2.1	31.41	6	31.74	31.40	-3.9	8,406	-0.05%
2019/08/26	1	31.50	2	31.68	31.50	-1	8,466	-0.01%
2019/08/23	6.1	32.35	3	32.42	32.40	3.1	8,468	0.04%
2019/08/22	0.1	32.45	1.2	32.81	32.40	-1.2	8,490	-0.01%
2019/08/21	3.1	32.77	4	32.93	32.70	-0.9	8,500	-0.01%
2019/08/20	3.1	32.89	5	33.13	32.90	-1.9	8,487	-0.02%
2019/08/19	3.1	33.37	3.1	33.43	33.40	0	8,459	0.00%
2019/08/16	4	32.23	3	32.13	32.50	1	8,412	0.01%
2019/08/15	3	31.85	3	31.70	31.85	0	8,490	0.00%
2019/08/14	1.1	32.99	5	32.98	32.50	-3.9	8,552	-0.05%
2019/08/13	3.1	32.44	5	32.52	32.50	-1.9	8,640	-0.02%
2019/08/12	7.1	32.31	85	32.40	32.45	-77.9	8,721	-0.89%
2019/08/08	14	32.96	7	33.11	32.85	7	8,736	0.08%
2019/08/07	6	33.48	14	33.78	33.20	-8	8,803	-0.09%
2019/08/06	1	33.10	3	33.17	34.15	-2	8,983	-0.02%
2019/08/05	1	34.00	1.6	34.28	33.85	-0.6	9,305	-0.01%
2019/08/02	17	34.38	10	34.35	34.55	7	9,570	0.07%
2019/08/01	1	35.75	4	35.88	35.75	-3	9,723	-0.03%
2019/07/31	88	35.88	12	36.03	36.20	76	9,932	0.77%
2019/07/30	8	36.06	18	35.87	35.60	-10	9,958	-0.10%
2019/07/29	21	37.30	7	37.34	37.05	14	9,899	0.14%
2019/07/26	0.1	37.00	1	37.00	37.00	-0.9	9,916	-0.01%
2019/07/25	8	36.87	6	36.69	36.90	2	9,947	0.02%
2019/07/24	28	37.02	36	37.00	36.80	-8	10,024	-0.08%
2019/07/23	16.1	36.45	14	36.28	36.10	2.1	10,242	0.02%
2019/07/22	13	36.62	2	36.58	36.50	11	10,750	0.10%
2019/07/19	20	35.83	31	35.82	36.05	-11	11,077	-0.10%
2019/07/18	15	34.59	57	35.16	34.50	-42	11,053	-0.38%
2019/07/17	2	35.73	2	35.70	35.65	0	11,077	0.00%
2019/07/16	10.1	35.99	7	35.89	35.90	3.1	11,708	0.03%
2019/07/15	7.1	35.76	7	35.91	35.70	0.1	11,875	0.00%
2019/07/12	7.1	35.56	4	35.58	35.40	3.1	12,082	0.03%
2019/07/11	3	35.82	2	35.78	35.60	1	12,129	0.01%
2019/07/10	46	37.55	19.2	37.52	37.60	26.8	12,100	0.22%
2019/07/09	4	37.80	8	37.59	37.40	-4	12,054	-0.03%
2019/07/08	21	38.11	19	38.18	38.05	2	12,117	0.02%
2019/07/05	17	37.63	10	37.65	37.80	7	12,158	0.06%
2019/07/04	7	37.30	13	37.56	37.55	-6	12,166	-0.05%
2019/07/03	21.1	36.95	12	36.89	36.90	9.1	12,483	0.07%
2019/07/02	24	37.17	17	37.02	37.10	7	12,517	0.06%
2019/07/01	3	36.17	4	36.39	36.45	-1	12,550	-0.01%
2019/06/28	11	35.16	2	35.10	35.35	9	12,808	0.07%
2019/06/27	4	35.00	1	35.00	35.15	3	13,119	0.02%
2019/06/26	28	34.64	23	34.65	34.70	5	13,074	0.04%
2019/06/25	9	35.14	3	35.43	35.30	6	13,030	0.05%
2019/06/24	5	35.34	14	35.35	36.00	-9	12,960	-0.07%
2019/06/21	12	35.70	10	35.47	35.05	2	12,923	0.02%
2019/06/20	16	35.96	17	35.88	35.70	-1	12,880	-0.01%
2019/06/19	38.1	35.69	40	35.48	35.55	-1.9	12,826	-0.01%
2019/06/18	9	35.32	6	35.47	35.05	3	12,825	0.02%
2019/06/17	32	35.64	37	35.69	35.50	-5	12,844	-0.04%
2019/06/14	19	34.55	2	34.80	34.40	17	12,517	0.14%
2019/06/13	1	34.45	51	34.35	34.25	-50	12,543	-0.40%
2019/06/12	64	34.99	8	35.08	34.60	56	12,564	0.45%
2019/06/11	0	0.00	1	33.45	34.05	-1	12,406	-0.01%
2019/06/10	4	33.31	0	0.00	33.25	4	12,391	0.03%
2019/06/06	5	32.80	7	32.81	32.80	-2	12,525	-0.02%
2019/06/05	5	33.65	2	33.78	33.10	3	12,542	0.02%
2019/06/04	1	33.40	0.5	33.50	33.50	0.5	12,606	0.00%
2019/06/03	7	33.14	9	33.13	33.25	-2	12,833	-0.02%
2019/05/31	4	33.44	2	33.33	33.50	2	13,007	0.02%
2019/05/30	17	32.77	19	33.09	33.15	-2	13,059	-0.02%
2019/05/29	4	32.35	6	32.36	32.30	-2	13,289	-0.02%
2019/05/28	7	32.84	4	32.75	32.95	3	13,695	0.02%
2019/05/27	6	33.08	5	33.04	32.90	1	14,182	0.01%
2019/05/24	11	33.62	10	33.05	33.05	1	14,485	0.01%
2019/05/23	2	33.28	0	0.00	33.30	2	14,617	0.01%
2019/05/22	21	34.36	17	34.19	33.90	4	14,824	0.03%
2019/05/21	2	33.48	2	33.83	33.90	0	15,197	0.00%
2019/05/20	20	33.67	16	32.89	33.05	4	15,278	0.03%
2019/05/17	15	34.27	13	33.91	33.80	2	15,570	0.01%
2019/05/16	21	34.81	19	33.89	33.80	2	15,910	0.01%
2019/05/15	12	35.08	37	35.20	34.90	-25	16,886	-0.15%
2019/05/14	4	33.15	6	34.31	35.25	-2	17,494	-0.01%
2019/05/13	35	35.04	28	34.23	33.80	7	17,719	0.04%
2019/05/10	18	37.30	19	36.88	36.60	-1	17,580	-0.01%
2019/05/09	14	37.84	5	38.34	37.25	9	17,423	0.05%
2019/05/08	11	38.57	7	38.89	38.90	4	17,313	0.02%
2019/05/07	6	38.46	8	38.62	38.40	-2	17,407	-0.01%
2019/05/06	31	38.31	11	38.15	38.15	20	17,976	0.11%
2019/05/03	16	39.40	23	39.43	39.35	-7	17,943	-0.04%
2019/05/02	18	39.02	6	39.14	38.90	12	17,968	0.07%
2019/04/30	9	38.30	17	39.02	39.05	-8	18,100	-0.04%
2019/04/29	44	39.63	21	39.45	38.55	23	17,988	0.13%
2019/04/26	24	40.64	32	40.78	41.15	-8	17,730	-0.05%
2019/04/25	83	40.23	31	40.15	40.55	52	17,250	0.30%
2019/04/24	6	39.54	12	39.76	39.40	-6	16,889	-0.04%
2019/04/23	9	39.29	5	39.02	39.00	4	16,911	0.02%
2019/04/22	35	40.28	50	40.67	39.25	-15	17,008	-0.09%
2019/04/19	12	38.42	17	38.43	39.00	-5	16,563	-0.03%
2019/04/18	21	38.31	36.3	38.47	37.85	-15.3	16,598	-0.09%
2019/04/17	18	38.28	18	38.44	38.25	0	16,622	0.00%
2019/04/16	17	37.88	15	37.55	38.05	2	16,677	0.01%
2019/04/15	0	0.00	1	37.45	37.30	-1	16,926	-0.01%
2019/04/12	26	37.64	29	37.42	37.25	-3	17,317	-0.02%
2019/04/11	74	38.31	74	38.58	38.10	0	17,415	0.00%
2019/04/10	10	39.23	22	39.12	39.35	-12	17,356	-0.07%
2019/04/09	24	40.18	9	40.21	39.60	15	17,404	0.09%
2019/04/08	13	39.62	17	39.63	39.30	-4	17,317	-0.02%
2019/04/03	22	39.54	9	39.46	39.20	13	17,378	0.07%
2019/04/02	12	39.16	23	38.98	39.45	-11	17,400	-0.06%
2019/04/01	16	37.99	34	37.79	37.90	-18	17,263	-0.10%
2019/03/29	30	36.60	11	36.40	36.90	19	17,149	0.11%
2019/03/28	15	37.17	1	37.20	36.55	14	17,823	0.08%
2019/03/27	3	36.83	2	37.13	36.80	1	18,695	0.01%
2019/03/26	3	36.90	3	37.10	36.90	0	19,704	0.00%
2019/03/25	2	36.70	7	36.27	36.70	-5	20,382	-0.02%
2019/03/22	4	37.13	3	37.22	37.10	1	20,597	0.00%
2019/03/21	11	37.07	11	37.07	36.75	0	20,876	0.00%
2019/03/20	3	37.10	10	37.02	37.10	-7	21,208	-0.03%
2019/03/19	2	36.55	4	36.65	36.45	-2	21,697	-0.01%
2019/03/18	36	36.24	27	36.26	36.25	9	22,043	0.04%
2019/03/15	27	37.08	3	36.75	36.70	24	22,301	0.11%
2019/03/14	5	36.47	7	36.86	36.45	-2	22,583	-0.01%
2019/03/13	13	37.03	2	37.55	37.10	11	23,091	0.05%
2019/03/12	6	37.86	5	37.83	37.35	1	23,411	0.00%
2019/03/11	9	37.37	3	37.25	37.30	6	23,766	0.03%
2019/03/08	24	36.71	92	36.57	37.25	-68	24,548	-0.28%
2019/03/07	19	37.52	54	37.65	37.05	-35	25,184	-0.14%
2019/03/06	8	39.01	6	39.07	38.65	2	26,262	0.01%
2019/03/05	10	38.60	2	39.13	38.60	8	27,112	0.03%
2019/03/04	0	0.00	6	39.63	38.95	-6	28,054	-0.02%
2019/02/27	11	39.24	88.2	39.39	39.50	-77.2	28,110	-0.27%
2019/02/26	87	38.75	111	38.91	38.60	-24	28,202	-0.09%	大賣/
2019/02/25	71	37.65	13	37.99	37.80	58	28,383	0.20%
2019/02/22	10	39.04	55	39.14	38.75	-45	29,437	-0.15%
2019/02/21	2	39.05	92	38.71	39.40	-90	29,463	-0.31%
2019/02/20	116.6	40.54	40	40.25	39.50	76.6	29,489	0.26%	大買/
2019/02/19	60	39.19	11	39.04	39.50	49	29,660	0.17%
2019/02/18	118	40.04	121	39.42	39.20	-3	30,192	-0.01%	大買/大賣/
2019/02/15	24	39.32	136	39.06	38.80	-112	30,612	-0.37%	大賣/鉅額交易
2019/02/14	155	40.04	17	40.00	39.80	138	30,775	0.45%	大買/鉅額交易
2019/02/13	11	37.30	58	38.09	38.75	-47	30,306	-0.16%
2019/02/12	15	35.12	40	35.27	35.25	-25	30,182	-0.08%
2019/02/11	96	34.60	17	34.38	34.35	79	31,029	0.25%
2019/01/30	15	33.58	18	33.88	33.40	-3	31,892	-0.01%
2019/01/29	31	33.59	2	33.20	33.40	29	32,202	0.09%
2019/01/28	13	34.66	12	34.81	34.25	1	32,566	0.00%
2019/01/25	20	33.66	128	34.34	34.30	-108	33,389	-0.32%	大賣/鉅額交易
2019/01/24	19	32.76	8	32.74	32.65	11	34,287	0.03%
2019/01/23	32	32.21	4	32.41	32.25	28	34,578	0.08%
2019/01/22	6	32.56	88	32.38	32.60	-82	34,995	-0.23%
2019/01/21	34	32.13	8	32.26	32.20	26	35,430	0.07%
2019/01/18	36	31.47	4	31.85	32.20	32	35,828	0.09%
2019/01/17	7	32.24	2	32.75	32.00	5	36,054	0.01%
2019/01/16	7	32.56	7	32.46	32.60	0	36,365	0.00%
2019/01/15	1	31.90	113	31.92	32.05	-112	36,476	-0.31%	大賣/鉅額交易
2019/01/14	41	32.46	42	32.18	31.85	-1	36,612	0.00%
2019/01/11	13	33.60	25	33.55	32.95	-12	36,713	-0.03%
2019/01/10	92	34.09	2	33.48	33.40	90	36,865	0.24%
2019/01/09	7	33.49	78	33.30	33.40	-71	37,074	-0.19%
2019/01/08	104	33.45	57	33.31	33.35	47	37,626	0.12%	大買/
2019/01/07	23	32.90	11.2	33.34	33.55	11.8	37,762	0.03%
2019/01/04	63	30.45	13	30.75	31.50	50	38,001	0.13%
2019/01/03	4	32.78	29	32.38	32.00	-25	37,814	-0.07%
2019/01/02	36	33.56	10	33.72	33.50	26	38,184	0.07%
2018/12/28	5	33.45	7	33.46	33.50	-2	38,634	-0.01%
2018/12/27	23	33.85	27	33.97	33.50	-4	39,107	-0.01%
2018/12/26	37	33.63	6	33.53	32.50	31	39,032	0.08%
2018/12/25	60	33.19	52	33.25	33.40	8	39,341	0.02%
2018/12/24	40	34.11	12	33.79	34.40	28	39,312	0.07%
2018/12/22	57	34.27	43	34.26	34.65	14	39,298	0.04%
2018/12/21	44	34.51	144.2	34.25	35.45	-100.2	39,507	-0.25%	大賣/
2018/12/20	19	33.68	32	33.46	33.60	-13	39,119	-0.03%
2018/12/19	52	36.08	44	36.43	35.20	8	38,481	0.02%
2018/12/18	39	39.86	32	38.88	37.60	7	38,498	0.02%
2018/12/17	11	40.65	23	40.63	40.50	-12	38,648	-0.03%
2018/12/14	23	41.52	32	41.86	40.70	-9	38,836	-0.02%
2018/12/13	52	42.06	71	42.24	42.30	-19	38,818	-0.05%
2018/12/12	52	41.92	93	41.91	41.85	-41	38,745	-0.11%
2018/12/11	47	41.72	226	41.56	40.55	-179	38,901	-0.46%	大賣/鉅額交易
2018/12/10	22	40.28	29	40.39	41.45	-7	39,090	-0.02%
2018/12/07	118	41.35	11	41.20	40.90	107	39,058	0.27%	大買/鉅額交易
2018/12/06	55	40.98	87	40.69	40.15	-32	39,164	-0.08%
2018/12/05	10	41.96	43	41.95	41.90	-33	39,076	-0.08%
2018/12/04	302	43.68	152	43.55	43.20	150	39,419	0.38%	大買/大賣/鉅額交易
2018/12/03	174	44.68	168	44.69	44.20	6	39,430	0.02%	大買/大賣/
2018/11/30	52	42.48	31	42.53	43.20	21	38,819	0.05%
2018/11/29	213	41.62	181	41.82	42.50	32	38,225	0.08%	大買/大賣/
2018/11/28	84	39.96	133	40.12	39.85	-49	37,146	-0.13%	大賣/
2018/11/27	199	39.66	130	39.24	39.40	69	36,504	0.19%	大買/大賣/
2018/11/26	30	38.23	34	38.01	38.20	-4	35,653	-0.01%
2018/11/23	58	38.27	42	37.71	37.35	16	35,760	0.04%
2018/11/22	73	39.24	46	38.31	38.15	27	35,578	0.08%
2018/11/21	87	39.43	97	39.93	39.50	-10	35,256	-0.03%
2018/11/20	3	37.68	189	37.68	37.45	-186	34,251	-0.54%	大賣/鉅額交易
2018/11/19	6	37.13	11	37.56	37.70	-5	34,401	-0.01%
2018/11/16	26	37.85	32	37.03	36.75	-6	34,265	-0.02%
2018/11/15	70	37.08	56	36.81	37.70	14	33,749	0.04%
2018/11/14	72	38.01	70	37.49	37.00	2	33,259	0.01%
2018/11/13	58	37.42	87	37.49	38.35	-29	32,871	-0.09%
2018/11/12	130	37.13	52	37.60	37.80	78	32,467	0.24%	大買/
2018/11/09	55.1	36.65	62	36.84	37.00	-6.9	32,209	-0.02%
2018/11/08	319	37.19	205	36.54	36.25	114	31,899	0.36%	大買/大賣/鉅額交易
2018/11/07	58	34.14	112	34.90	35.80	-54	31,002	-0.17%	大賣/
2018/11/06	17	33.24	18	33.21	32.55	-1	30,328	0.00%
2018/11/05	58	33.51	42	33.41	34.05	16	30,079	0.05%
2018/11/02	51	33.60	66	33.33	33.30	-15	29,779	-0.05%
2018/11/01	70	32.88	52	33.56	32.75	18	29,018	0.06%
2018/10/31	22	31.12	30	31.08	31.40	-8	27,766	-0.03%
2018/10/30	96	28.49	74	28.53	28.55	22	27,535	0.08%
2018/10/29	74	26.96	93	27.01	28.65	-19	27,409	-0.07%
2018/10/26	32	26.85	14	27.15	26.05	18	27,322	0.07%
2018/10/25	26	26.99	49	26.78	26.55	-23	27,120	-0.08%
2018/10/24	27	31.02	29	30.11	29.50	-2	26,849	-0.01%
2018/10/23	18	31.96	10	31.63	31.35	8	26,639	0.03%
2018/10/22	20	32.44	30	32.65	33.10	-10	26,588	-0.04%
2018/10/19	49	31.79	17	32.09	32.35	32	26,568	0.12%
2018/10/18	78	33.83	66	33.42	33.25	12	26,457	0.05%
2018/10/17	26	33.58	34	33.61	33.10	-8	26,349	-0.03%
2018/10/16	52	33.69	84	33.57	33.25	-32	26,327	-0.12%
2018/10/15	15	31.88	48	31.68	32.00	-33	26,269	-0.13%
2018/10/12	38	31.87	50	32.22	31.85	-12	26,475	-0.05%
2018/10/11	36	31.94	14	32.28	31.80	22	26,210	0.08%
2018/10/09	62	35.52	60	35.52	35.30	2	26,240	0.01%
2018/10/08	52	36.10	40	35.41	35.15	12	26,051	0.05%
2018/10/05	50	37.48	34	37.01	36.80	16	25,907	0.06%
2018/10/04	8	40.57	55	40.37	40.00	-47	25,635	-0.18%
2018/10/03	92	41.93	10	41.61	40.40	82	25,839	0.32%
2018/10/02	42	43.48	63	43.23	42.60	-21	26,084	-0.08%
2018/10/01	31	43.29	30	42.81	43.20	1	26,286	0.00%
2018/09/28	9	43.19	25	43.30	43.50	-16	26,732	-0.06%
2018/09/27	7	42.52	17	43.40	42.20	-10	26,709	-0.04%
2018/09/26	19	43.96	6	44.11	43.80	13	27,040	0.05%
2018/09/25	39	44.94	157	45.25	44.15	-118	26,956	-0.44%	大賣/鉅額交易
2018/09/21	141	42.47	41	43.46	43.85	100	26,206	0.38%	大買/
2018/09/20	49	41.34	50	41.17	40.75	-1	25,600	0.00%
2018/09/19	8	41.30	13	41.87	40.20	-5	25,686	-0.02%
2018/09/18	24	41.30	66	41.16	40.95	-42	25,896	-0.16%
2018/09/17	102	42.34	45	42.03	42.40	57	26,186	0.22%	大買/
2018/09/14	10	40.01	13	40.20	41.45	-3	25,773	-0.01%
2018/09/13	24	38.84	22.2	38.56	37.70	1.8	25,506	0.01%
2018/09/12	16	38.77	11	38.77	38.65	5	25,568	0.02%
2018/09/11	29	39.57	31	39.11	39.60	-2	25,723	-0.01%
2018/09/10	33	38.72	34	37.60	37.45	-1	25,491	0.00%
2018/09/07	27	43.05	15	42.10	41.50	12	25,119	0.05%
2018/09/06	2	44.20	7	44.79	44.00	-5	25,060	-0.02%
2018/09/05	35	44.55	45	44.45	44.55	-10	25,627	-0.04%
2018/09/04	43	43.92	46	44.01	43.85	-3	27,102	-0.01%
2018/09/03	21	44.61	24	44.76	43.55	-3	27,874	-0.01%
2018/08/31	8	46.30	18	46.52	47.25	-10	28,015	-0.04%
2018/08/30	128	48.81	80	47.72	47.50	48	28,162	0.17%	大買/
2018/08/29	35	46.88	27	47.30	47.60	8	28,205	0.03%
2018/08/28	24	47.88	19	47.34	47.10	5	28,746	0.02%
2018/08/27	23	44.93	31	45.20	47.20	-8	28,901	-0.03%
2018/08/24	12	44.76	35	45.02	42.95	-23	29,383	-0.08%
2018/08/23	9	46.67	21	46.60	46.40	-12	30,829	-0.04%
2018/08/22	22	47.40	3	47.52	47.10	19	31,632	0.06%
2018/08/21	12	47.43	7	47.16	47.00	5	33,184	0.02%
2018/08/20	18	47.80	11	49.20	47.00	7	34,269	0.02%
2018/08/17	12	51.98	6	51.08	51.80	6	34,573	0.02%
2018/08/16	3	50.48	13	50.53	51.20	-10	34,777	-0.03%
2018/08/15	19	51.35	16	51.51	50.20	3	35,119	0.01%
2018/08/14	16	53.28	15	52.82	53.50	1	35,718	0.00%
2018/08/13	21	54.60	2	53.55	53.60	19	35,970	0.05%
2018/08/10	44	59.93	40	60.10	58.80	4	36,641	0.01%
2018/08/09	2	57.90	3	58.40	59.60	-1	38,103	0.00%
2018/08/08	7	59.57	9	59.62	58.60	-2	39,838	-0.01%
2018/08/07	13	59.72	11	59.50	59.50	2	40,602	0.00%
2018/08/06	12	57.90	12	57.63	58.30	0	41,808	0.00%
2018/08/03	7	56.50	4	56.25	57.80	3	42,958	0.01%
2018/08/02	19	58.24	3	60.00	56.50	16	43,259	0.04%
2018/08/01	4	61.55	1	61.30	61.80	3	43,841	0.01%
2018/07/31	7	61.94	8	62.16	63.00	-1	45,167	0.00%
2018/07/30	17	62.34	1	62.20	61.80	16	45,338	0.04%
2018/07/27	2	63.35	10	63.52	64.60	-8	45,469	-0.02%
2018/07/26	14	64.22	19	63.68	63.30	-5	45,878	-0.01%
2018/07/25	6	63.77	14	63.56	63.00	-8	46,171	-0.02%
2018/07/24	26	62.83	24	62.63	62.90	2	46,194	0.00%
2018/07/23	5	60.94	5	61.40	62.80	0	46,073	0.00%
2018/07/20	43	64.82	31	63.24	62.40	12	46,066	0.03%
2018/07/19	32	63.70	24.8	63.90	64.00	7.2	45,727	0.02%
2018/07/18	91	63.31	99	62.36	61.50	-8	46,120	-0.02%
2018/07/17	66	64.24	63	62.62	62.60	3	46,538	0.01%
2018/07/16	61	63.50	65	64.06	64.30	-4	47,402	-0.01%
2018/07/13	3	63.97	9	63.54	62.30	-6	48,285	-0.01%
2018/07/12	8	62.63	2	62.30	62.10	6	47,998	0.01%
2018/07/11	115	62.28	112	61.73	62.00	3	47,915	0.01%	大買/大賣/
2018/07/10	14	61.25	30	61.14	62.40	-16	47,730	-0.03%
2018/07/09	23	58.14	23	58.33	57.80	0	47,682	0.00%
2018/07/06	32	56.13	70	56.99	58.70	-38	47,345	-0.08%
2018/07/05	54.6	54.55	81	54.43	53.90	-26.4	46,923	-0.06%
2018/07/04	70	54.52	59.2	54.53	53.00	10.8	46,768	0.02%
2018/07/03	1	58.70	3	60.03	58.10	-2	46,387	0.00%
2018/07/02	29	61.21	13	60.90	59.10	16	46,387	0.03%
2018/06/29	50.3	61.28	44.1	61.25	62.30	6.1	46,271	0.01%
2018/06/28	4.1	61.43	6	62.22	60.80	-1.9	46,268	0.00%
2018/06/27	91	61.44	86.6	61.30	61.60	4.4	45,965	0.01%
2018/06/26	58	59.33	66.1	60.26	60.70	-8.1	45,735	-0.02%
2018/06/25	58.4	58.64	44.1	58.35	57.60	14.3	45,247	0.03%
2018/06/22	11	60.39	7	60.24	59.70	4	45,234	0.01%
2018/06/21	18	62.32	9.1	62.11	62.50	8.9	45,060	0.02%
2018/06/20	20	62.43	28.4	62.20	60.60	-8.4	44,997	-0.02%
2018/06/19	22	65.44	65	64.95	64.50	-43	44,847	-0.10%
2018/06/15	26	67.26	6	67.17	66.60	20	44,751	0.04%
2018/06/14	16	66.37	21	66.94	68.10	-5	44,648	-0.01%
2018/06/13	88	67.35	90.1	67.86	67.00	-2.1	44,859	0.00%
2018/06/12	245	73.15	223	71.67	70.00	22	44,681	0.05%	大買/大賣/
2018/06/11	95	66.73	116.3	67.37	69.70	-21.3	43,257	-0.05%	大賣/
2018/06/08	28	63.34	26	63.20	63.40	2	42,538	0.00%
2018/06/07	24	66.14	15	66.05	65.00	9	42,363	0.02%
2018/06/06	17	65.70	103	65.83	66.00	-86	42,989	-0.20%	大賣/
2018/06/05	388	66.12	108	63.22	63.70	280	43,474	0.64%	大買/大賣/鉅額交易
2018/06/04	106	66.51	67	67.12	67.30	39	42,688	0.09%	大買/
2018/06/01	150.9	68.78	175	69.46	67.10	-24.1	42,378	-0.06%	大買/大賣/
2018/05/31	165	70.88	148	71.15	69.90	17	41,822	0.04%	大買/大賣/
2018/05/30	116	66.97	133	66.85	67.80	-17	40,393	-0.04%	大買/大賣/
2018/05/29	242	67.75	221	67.38	66.40	21	39,562	0.05%	大買/大賣/
2018/05/28	109	63.45	220	63.77	64.80	-111	37,968	-0.29%	大買/大賣/鉅額交易
2018/05/25	110	60.06	73	60.37	60.50	37	36,847	0.10%	大買/
2018/05/24	58	59.34	45	59.26	59.30	13	36,381	0.04%
2018/05/23	127	59.19	159	59.51	58.90	-32	36,141	-0.09%	大買/大賣/
2018/05/22	159	60.33	126	60.95	58.50	33	35,613	0.09%	大買/大賣/
2018/05/21	166	63.32	143	62.72	62.60	23	34,997	0.07%	大買/大賣/
2018/05/18	93	61.86	152	62.05	63.20	-59	34,507	-0.17%	大賣/
2018/05/17	201	62.97	218	63.26	61.20	-17	33,760	-0.05%	大買/大賣/
2018/05/16	186	61.07	294	61.02	62.00	-108	32,460	-0.33%	大買/大賣/鉅額交易
2018/05/15	185	57.34	108	57.46	57.30	77	31,009	0.25%	大買/大賣/
2018/05/14	177	56.04	157	56.62	58.10	20	30,392	0.07%	大買/大賣/
2018/05/11	240	55.05	231	55.08	52.90	9	29,133	0.03%	大買/大賣/
2018/05/10	106	52.45	68	52.47	53.50	38	27,993	0.14%	大買/
2018/05/09	158	53.72	84	52.65	52.50	74	27,547	0.27%	大買/
2018/05/08	68	52.74	128	53.54	53.80	-60	26,881	-0.22%	大賣/
2018/05/07	3	48.00	41	48.53	50.00	-38	25,652	-0.15%
2018/05/04	32	47.78	3	48.98	47.25	29	25,600	0.11%
2018/05/03	36	49.89	47	49.42	48.75	-11	25,913	-0.04%
2018/05/02	18	48.86	23	48.74	48.90	-5	25,992	-0.02%
2018/04/30	4	46.94	2	46.98	46.80	2	26,032	0.01%
2018/04/27	16	46.97	16	46.57	46.50	0	27,327	0.00%
2018/04/26	27	47.50	46	47.70	45.90	-19	28,276	-0.07%
2018/04/25	28	46.14	31	47.23	47.60	-3	28,445	-0.01%
2018/04/24	272	49.50	231	47.69	46.25	41	29,126	0.14%	大買/大賣/
2018/04/23	95	50.34	132.5	50.20	48.80	-37.5	28,557	-0.13%	大賣/
2018/04/20	94	49.20	67	49.00	48.70	27	28,578	0.09%
2018/04/19	25	47.07	91	47.79	49.10	-66	27,712	-0.24%
2018/04/18	5	44.44	0	0.00	44.65	5	26,756	0.02%
2018/04/17	28	45.22	35	44.78	44.05	-7	26,930	-0.03%
2018/04/16	4	45.78	22	46.12	45.50	-18	27,170	-0.07%
2018/04/13	84	46.75	59.7	46.88	45.65	24.3	27,575	0.09%
2018/04/12	46	44.62	42	44.77	44.90	4	27,359	0.01%
2018/04/11	52	45.80	17	45.64	45.05	35	28,225	0.12%
2018/04/10	17	44.81	13	44.60	44.60	4	28,851	0.01%
2018/04/09	27	43.94	29	44.00	43.80	-2	29,531	-0.01%
2018/04/03	23	43.85	5	43.96	44.25	18	29,498	0.06%
2018/04/02	5	43.45	19	43.61	43.05	-14	29,804	-0.05%
2018/03/31	18	43.82	13	43.94	44.00	5	29,953	0.02%
2018/03/30	45	45.30	30	45.11	44.70	15	30,304	0.05%
2018/03/29	13	46.10	45	46.80	45.50	-32	30,876	-0.10%
2018/03/28	24	46.09	40	46.29	45.80	-16	30,715	-0.05%
2018/03/27	39	46.54	13	47.12	47.15	26	30,879	0.08%
2018/03/26	6	45.18	36	45.38	45.75	-30	31,408	-0.10%
2018/03/23	11	45.04	18	45.17	45.00	-7	31,596	-0.02%
2018/03/22	28	48.24	23	48.10	47.05	5	31,550	0.02%
2018/03/21	21	47.29	15	47.14	47.00	6	31,458	0.02%
2018/03/20	11	47.10	8	47.12	47.25	3	31,677	0.01%
2018/03/19	28	48.38	31	48.71	47.65	-3	31,851	-0.01%
2018/03/16	34	48.32	41	48.04	47.20	-7	31,592	-0.02%
2018/03/15	43	46.59	51	46.80	47.00	-8	31,638	-0.03%
2018/03/14	56	47.55	39	47.01	46.90	17	31,960	0.05%
2018/03/13	100	48.33	77	48.19	48.55	23	32,804	0.07%
2018/03/12	67	47.83	120	48.13	47.75	-53	33,151	-0.16%	大賣/
2018/03/09	127	45.44	42	45.86	47.50	85	33,111	0.26%	大買/
2018/03/08	16	43.15	7	43.00	43.20	9	33,139	0.03%
2018/03/07	67	42.45	98	42.58	42.70	-31	33,542	-0.09%
2018/03/06	40	42.59	12	42.52	42.40	28	33,993	0.08%
2018/03/05	21	42.60	7	43.44	41.40	14	34,392	0.04%
2018/03/02	10	44.20	49	44.15	44.10	-39	34,552	-0.11%
2018/03/01	0	0.00	7	44.85	45.00	-7	35,135	-0.02%
2018/02/27	33	46.15	8	45.38	45.30	25	35,753	0.07%
2018/02/26	14	45.72	12	45.72	45.50	2	36,140	0.01%
2018/02/23	1	45.10	3	44.52	44.50	-2	36,662	-0.01%
2018/02/22	7	44.37	21	44.25	44.15	-14	38,036	-0.04%
2018/02/21	75	44.71	13	44.90	45.00	62	39,623	0.16%
2018/02/12	2	43.65	36	43.36	43.00	-34	39,949	-0.09%
2018/02/09	42	40.62	45	42.40	42.90	-3	40,294	-0.01%
2018/02/08	44	44.54	3	44.22	43.50	41	40,591	0.10%
2018/02/07	16	45.33	8	45.27	45.10	8	40,855	0.02%
2018/02/06	44	44.67	66.1	44.15	42.50	-22.1	41,706	-0.05%
2018/02/05	24	46.24	13	45.50	47.20	11	43,336	0.03%
2018/02/02	14	47.21	10	47.25	47.20	4	44,680	0.01%
2018/02/01	14	48.53	10.2	48.70	48.00	3.8	46,364	0.01%
2018/01/31	11	47.21	18	47.32	48.00	-7	47,867	-0.01%
2018/01/30	41	49.68	27	48.86	48.60	14	48,603	0.03%
2018/01/29	26	49.77	27	49.61	49.85	-1	48,644	0.00%
2018/01/26	44	50.26	37	49.04	49.00	7	48,988	0.01%
2018/01/25	78	51.37	113	51.11	49.50	-35	48,892	-0.07%	大賣/
2018/01/24	39	52.46	22	52.71	52.30	17	48,813	0.03%
2018/01/23	85	53.64	75	53.52	52.40	10	49,067	0.02%
2018/01/22	97	51.83	54.3	52.26	53.60	42.7	48,434	0.09%
2018/01/19	21	48.43	24	48.40	48.75	-3	49,111	-0.01%
2018/01/18	39	48.41	53	48.56	47.90	-14	49,222	-0.03%
2018/01/17	16	47.15	56	47.39	46.90	-40	49,485	-0.08%
2018/01/16	55	47.88	20	47.62	47.05	35	50,360	0.07%
2018/01/15	46	46.58	39	46.51	47.00	7	51,050	0.01%
2018/01/12	33	46.67	15	46.57	45.90	18	51,888	0.03%
2018/01/11	30	45.86	20	45.96	46.20	10	52,157	0.02%
2018/01/10	60	46.62	60	46.05	45.85	0	52,303	0.00%
2018/01/09	41	46.63	18	46.65	47.25	23	52,530	0.04%
2018/01/08	50	46.09	143	46.19	45.05	-93	52,941	-0.18%	大賣/
2018/01/05	129	48.25	122	47.36	47.15	7	53,817	0.01%	大買/大賣/
2018/01/04	171	45.05	120	44.19	46.50	51	54,411	0.09%	大買/大賣/
2018/01/03	49	44.22	65	44.13	43.95	-16	53,809	-0.03%
2018/01/02	52	42.43	52	42.39	42.35	0	53,322	0.00%