合晶 (6182)-元大-復北券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
--
漲幅
0.00%
成交量
1,732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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/11/21	0	0.00	0	29.95	29.90	0	1,937	0.00%
2024/11/20	1	29.50	0.4	29.95	29.40	0.6	1,919	0.03%
2024/11/15	0	0.00	0.2	30.10	29.95	-0.2	1,778	-0.01%
2024/11/13	17	32.06	0	0.00	31.95	17	1,596	1.07%
2024/11/12	1	31.50	0	0.00	32.10	1	1,573	0.06%
2024/11/08	18	31.86	9	32.44	31.95	9	1,489	0.60%
2024/11/07	1	31.35	1	31.25	31.35	0	1,370	0.00%
2024/11/01	1	28.85	0	0.00	30.10	1	1,411	0.07%
2024/10/24	1	30.25	0	0.00	30.15	1	1,455	0.07%
2024/10/16	1	29.80	0	0.00	29.70	1	1,580	0.06%
2024/10/11	3	29.90	2	30.00	29.85	1	1,598	0.06%
2024/10/07	0	0.00	1	31.05	31.05	-1	1,729	-0.06%
2024/10/04	0	0.00	0	31.20	31.00	0	1,850	0.00%
2024/10/01	2	31.45	0	0.00	31.50	2	2,067	0.10%
2024/09/23	0	0.00	3	31.40	31.50	-3	3,064	-0.10%
2024/09/20	1	31.70	0	0.00	31.60	1	3,110	0.03%
2024/09/10	4	31.51	5	31.58	31.00	-1	3,449	-0.03%
2024/09/09	0	0.00	11	31.54	31.45	-11	3,467	-0.32%
2024/09/04	4	33.18	0	0.00	32.70	4	3,501	0.11%
2024/09/02	4	34.75	0	0.00	34.70	4	3,575	0.11%
2024/08/30	0	0.00	0.2	35.10	35.15	-0.2	3,593	-0.01%
2024/08/23	2	33.70	0	0.00	33.90	2	3,720	0.05%
2024/08/22	0	0.00	2	34.10	34.25	-2	3,771	-0.05%
2024/08/21	2	33.90	0	0.00	33.90	2	3,801	0.05%
2024/08/20	0	0.00	1	34.45	34.25	-1	3,805	-0.03%
2024/08/19	1	34.10	0	0.00	34.10	1	3,832	0.03%
2024/08/16	2	34.00	0	0.00	34.00	2	3,868	0.05%
2024/08/14	1	33.60	1	33.65	33.75	0	3,904	0.00%
2024/08/13	2	33.40	0	0.00	33.30	2	3,946	0.05%
2024/08/09	0	0.00	2	32.70	32.70	-2	3,945	-0.05%
2024/08/07	0	0.00	4	32.88	33.50	-4	3,973	-0.10%
2024/08/06	0	0.00	60	32.15	31.90	-60	4,006	-1.50%
2024/08/05	7	32.59	55	32.55	32.55	-48	3,970	-1.21%
2024/08/02	2	36.48	0	0.00	36.15	2	3,932	0.05%
2024/08/01	0	0.00	1	38.00	37.50	-1	3,911	-0.03%
2024/07/29	1	36.75	1	37.65	36.55	0	3,903	0.00%
2024/07/26	1	37.35	0	0.00	37.20	1	3,886	0.03%
2024/07/23	0	0.00	5	37.95	37.85	-5	3,881	-0.13%
2024/07/22	0	0.00	1	38.00	37.90	-1	3,879	-0.03%
2024/07/19	3	39.43	0	0.00	38.60	3	3,856	0.08%
2024/07/18	0	0.00	1	40.05	40.05	-1	3,806	-0.03%
2024/07/15	1	40.20	0	0.00	40.15	1	3,819	0.03%
2024/07/12	0	0.00	1	40.75	40.70	-1	3,815	-0.03%
2024/07/11	1	40.55	1	40.80	40.75	0	3,836	0.00%
2024/07/10	2	40.23	0	0.00	40.00	2	3,815	0.05%
2024/07/09	1	40.45	6	40.43	40.55	-5	3,822	-0.13%
2024/07/08	2	41.23	4	41.00	41.05	-2	3,747	-0.05%
2024/07/05	9	41.64	4	41.14	41.85	5	3,633	0.14%
2024/07/04	5	40.42	17	40.28	40.45	-12	3,432	-0.35%
2024/07/03	1	39.35	4	39.56	39.90	-3	3,281	-0.09%
2024/07/02	4.1	38.59	24	38.75	39.35	-19.9	3,171	-0.63%
2024/07/01	4	38.58	7	38.04	38.65	-3	3,005	-0.10%
2024/06/28	4	37.68	0	0.00	37.85	4	2,779	0.14%
2024/06/27	5	38.24	6	38.58	38.35	-1	2,547	-0.04%
2024/06/26	5	38.62	4	38.70	38.50	1	2,530	0.04%
2024/06/25	2	38.20	1	38.55	38.60	1	2,497	0.04%
2024/06/24	6	37.95	0	0.00	37.80	6	2,428	0.25%
2024/06/21	0	0.00	1	37.55	37.55	-1	2,430	-0.04%
2024/06/20	21	37.92	2	38.25	37.45	19	2,429	0.78%
2024/06/19	10	38.55	0	0.00	38.10	10	2,352	0.43%
2024/06/17	1	37.65	0	0.00	37.80	1	2,418	0.04%
2024/06/14	1	38.25	0	0.00	37.90	1	2,470	0.04%
2024/06/13	2	37.93	10	38.15	37.95	-8	2,517	-0.32%
2024/06/12	0	0.00	1	38.05	38.00	-1	2,539	-0.04%
2024/06/06	4	37.91	1	38.05	37.75	3	2,632	0.11%
2024/06/03	1	38.95	1	38.95	38.95	0	3,076	0.00%
2024/05/31	4	39.66	0	0.00	39.10	4	3,080	0.13%
2024/05/30	1	39.95	3	39.90	39.60	-2	3,058	-0.07%
2024/05/29	5	40.00	2	39.95	39.85	3	3,061	0.10%
2024/05/28	6	40.39	4	40.55	40.35	2	3,044	0.07%
2024/05/27	8	39.94	0	0.00	39.65	8	3,013	0.27%
2024/05/24	12	40.10	62	40.03	40.20	-50	3,012	-1.66%
2024/05/23	5.1	39.91	0	0.00	39.90	5.1	3,033	0.17%
2024/05/22	1	40.40	2	40.38	40.40	-1	3,022	-0.03%
2024/05/20	10	40.28	3	40.10	40.15	7	2,999	0.23%
2024/05/17	0	0.00	33	39.92	40.35	-33	2,984	-1.11%
2024/05/16	2	39.60	36	39.63	39.55	-34	2,952	-1.15%
2024/05/15	1	39.65	0	0.00	39.55	1	2,960	0.03%
2024/05/14	0	0.00	1	39.70	39.65	-1	2,977	-0.03%
2024/05/13	0	0.00	10	40.05	40.05	-10	2,976	-0.34%
2024/05/10	3	39.50	6	39.52	39.95	-3	2,954	-0.10%
2024/05/09	0	0.00	3	38.90	39.30	-3	2,923	-0.10%
2024/05/08	0	0.00	2	38.80	38.80	-2	2,934	-0.07%
2024/05/07	0	0.00	25	38.79	39.20	-25	2,925	-0.85%
2024/05/06	0	0.00	2	38.80	39.00	-2	2,927	-0.07%
2024/05/03	7	38.94	7	39.34	38.85	0	2,924	0.00%
2024/05/02	3	39.15	0	0.00	39.20	3	2,949	0.10%
2024/04/30	1	39.50	1	39.55	39.50	0	2,935	0.00%
2024/04/29	7	39.29	0	0.00	39.50	7	2,941	0.24%
2024/04/24	2	38.85	4	38.88	39.00	-2	2,969	-0.07%
2024/04/22	0	0.00	7	38.90	38.95	-7	3,017	-0.23%
2024/04/19	25	39.11	0	0.00	38.85	25	3,009	0.83%
2024/04/18	6	39.77	0	0.00	39.70	6	2,977	0.20%
2024/04/17	1	39.90	1	39.75	39.75	0	2,966	0.00%
2024/04/16	0	0.00	2	39.35	38.90	-2	2,945	-0.07%
2024/04/15	2	39.45	2	40.08	40.10	0	2,945	0.00%
2024/04/12	3	39.73	6	39.61	39.45	-3	2,947	-0.10%
2024/04/11	0	39.75	0	0.00	39.55	0	2,967	0.00%
2024/04/10	3	40.10	0	0.00	39.95	3	3,008	0.10%
2024/04/03	1	39.70	4	39.70	39.95	-3	3,069	-0.10%
2024/04/02	2	39.65	0	0.00	40.15	2	3,112	0.06%
2024/04/01	3	39.45	3	39.88	39.90	0	3,203	0.00%
2024/03/29	1	38.90	2	38.85	39.00	-1	3,209	-0.03%
2024/03/27	1	39.10	2	39.00	39.00	-1	3,324	-0.03%
2024/03/26	1	39.50	1	38.75	38.75	0	3,388	0.00%
2024/03/25	2	39.20	0	0.00	39.10	2	3,432	0.06%
2024/03/22	0	0.00	1	39.70	39.70	-1	3,537	-0.03%
2024/03/21	1	40.00	20	40.10	40.00	-19	3,678	-0.52%
2024/03/20	24	40.52	14	40.54	40.15	10	3,999	0.25%
2024/03/19	3	39.60	2.5	39.52	39.60	0.5	4,036	0.01%
2024/03/18	10	39.01	2	39.00	38.80	8	4,353	0.18%
2024/03/15	1	39.70	5	39.80	39.70	-4	4,579	-0.09%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/13	13	41.36	4	41.75	40.70	9	4,537	0.20%
2024/03/12	7	41.24	1	41.20	41.20	6	4,493	0.13%
2024/03/11	34	42.31	0	0.00	41.60	34	4,453	0.76%
2024/03/08	3.5	42.09	24.3	42.27	42.35	-20.8	4,322	-0.48%
2024/03/07	1	40.10	1	40.20	39.95	0	3,985	0.00%
2024/03/06	0	0.00	5	39.95	39.85	-5	3,958	-0.13%
2024/03/05	4	40.21	0	0.00	40.10	4	3,980	0.10%
2024/03/04	2	40.18	1	40.15	40.10	1	3,992	0.03%
2024/03/01	26	40.03	0	0.00	39.90	26	4,022	0.65%
2024/02/29	3	39.93	0	0.00	39.80	3	4,017	0.07%
2024/02/27	3	39.93	1	40.50	39.90	2	4,006	0.05%
2024/02/26	1	40.75	0	0.00	40.40	1	3,992	0.03%
2024/02/23	6	41.48	1	41.85	41.00	5	3,963	0.13%
2024/02/22	0	0.00	0.9	41.50	41.20	-0.9	3,963	-0.02%
2024/02/21	0	41.45	0	0.00	41.20	0	3,965	0.00%
2024/02/20	23	41.42	0	0.00	41.30	23	3,960	0.58%
2024/02/19	0	0.00	1	41.65	41.70	-1	3,969	-0.03%
2024/02/16	0	0.00	71	41.24	41.40	-71	3,966	-1.79%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	6	40.86	6.5	40.76	41.00	-0.5	4,014	-0.01%
2024/01/31	0	0.00	0.8	41.30	41.25	-0.8	4,029	-0.02%
2024/01/30	1	40.65	1	40.60	40.55	0	4,055	0.00%
2024/01/26	0	0.00	3	41.40	41.35	-3	4,131	-0.07%
2024/01/25	6	41.97	0	0.00	41.50	6	4,137	0.15%
2024/01/22	31	42.56	0	0.00	42.55	31	4,248	0.73%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	3	42.25	0	0.00	42.20	3	4,333	0.07%
2024/01/16	0	0.00	1	43.15	43.35	-1	4,309	-0.02%
2024/01/15	1	43.15	0	0.00	43.15	1	4,308	0.02%
2024/01/10	2	42.33	0	0.00	42.35	2	4,351	0.05%
2024/01/09	0	0.00	1	42.95	43.05	-1	4,338	-0.02%
2024/01/08	0	0.00	20	43.55	43.55	-20	4,326	-0.46%
2024/01/04	1	42.80	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.20	0	0.00	43.20	1	4,318	0.02%
2024/01/02	52	43.11	2	43.05	43.05	50	4,297	1.16%
2023/12/29	51	43.31	0	0.00	43.30	51	4,298	1.19%
2023/12/28	2	43.63	0	0.00	43.55	2	4,277	0.05%
2023/12/27	3	44.05	4	44.65	43.95	-1	4,250	-0.02%
2023/12/26	1	43.90	1	43.85	44.15	0	4,172	0.00%
2023/12/25	3	43.62	0	0.00	43.75	3	4,130	0.07%
2023/12/22	3	44.02	1	44.05	44.10	2	4,096	0.05%
2023/12/21	2	44.18	1	44.20	44.05	1	4,051	0.02%
2023/12/20	6	44.69	35	44.97	44.65	-29	3,989	-0.73%
2023/12/19	2	45.33	0	0.00	45.00	2	3,943	0.05%
2023/12/18	11	47.00	58	46.98	46.05	-47	3,839	-1.22%
2023/12/15	12.1	48.59	43	49.00	48.05	-30.9	3,768	-0.82%
2023/12/14	3	46.67	2	46.80	47.40	1	3,495	0.03%
2023/12/13	1	48.30	5	48.33	46.45	-4	3,474	-0.12%
2023/12/12	10.2	45.94	18	46.39	47.60	-7.8	3,179	-0.25%
2023/12/08	1	44.75	11	44.66	44.50	-10	2,993	-0.33%
2023/12/07	0	0.00	1	43.80	43.80	-1	3,090	-0.03%
2023/12/06	0.1	44.60	0	0.00	44.35	0.1	3,137	0.00%
2023/12/04	1	45.55	0	0.00	45.00	1	3,281	0.03%
2023/12/01	2	44.90	0	0.00	45.10	2	3,339	0.06%
2023/11/29	26	45.21	0	0.00	45.20	26	3,346	0.78%
2023/11/28	0	0.00	12	44.59	44.85	-12	3,332	-0.36%
2023/11/27	0	0.00	5	43.99	43.85	-5	3,299	-0.15%
2023/11/24	0	0.00	1	44.05	43.85	-1	3,305	-0.03%
2023/11/22	0	0.00	4	43.75	43.70	-4	3,317	-0.12%
2023/11/20	1	44.10	1	44.00	44.05	0	3,340	0.00%
2023/11/17	20	43.76	1.2	43.85	43.80	18.8	3,358	0.56%
2023/11/16	1	43.60	1	43.45	43.80	0	3,373	0.00%
2023/11/15	0	0.00	1	43.15	43.00	-1	3,371	-0.03%
2023/11/14	10	42.80	0	0.00	42.65	10	3,404	0.29%
2023/11/13	3.1	42.98	0	0.00	42.95	3.1	3,426	0.09%
2023/11/10	2.2	42.44	0	0.00	42.90	2.2	3,449	0.06%
2023/11/09	4	42.84	0	0.00	42.40	4	3,456	0.12%
2023/11/08	21.1	43.51	1	43.15	43.15	20.1	3,457	0.58%
2023/11/07	3	43.08	1	43.00	43.00	2	3,444	0.06%
2023/11/06	26	43.37	0	0.00	43.50	26	3,448	0.75%
2023/11/02	1	45.30	6	45.11	45.15	-5	3,480	-0.14%
2023/10/31	4	44.04	2	43.75	43.60	2	3,473	0.06%
2023/10/27	2	46.00	3	46.80	45.80	-1	3,464	-0.03%
2023/10/26	0.1	45.20	12	45.59	45.45	-11.9	3,495	-0.34%
2023/10/25	21	46.61	3	46.57	46.15	18	3,467	0.52%
2023/10/24	1	46.70	20	46.55	46.70	-19	3,475	-0.55%
2023/10/23	0	0.00	20	46.28	46.00	-20	3,507	-0.57%
2023/10/20	0	0.00	20	45.90	46.00	-20	3,539	-0.57%
2023/10/19	1	46.00	3	45.43	45.90	-2	3,586	-0.06%
2023/10/18	1	45.90	0	0.00	45.90	1	3,621	0.03%
2023/10/17	0	0.00	1	46.45	46.05	-1	3,611	-0.03%
2023/10/16	4	46.14	1	45.85	46.35	3	3,738	0.08%
2023/10/13	0	46.40	0	0.00	46.50	0	3,861	0.00%
2023/10/11	1	45.60	1	45.05	45.05	0	4,050	0.00%
2023/10/05	1	45.40	2	45.80	46.00	-1	4,280	-0.02%
2023/10/04	1	44.85	2	44.68	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	45.15	45.00	-1	4,457	-0.02%
2023/10/02	2	44.58	1	45.15	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	3	44.15	0	0.00	44.00	3	4,641	0.07%
2023/09/26	2	44.80	0	0.00	44.65	2	4,648	0.04%
2023/09/22	0	0.00	2	44.60	45.20	-2	4,714	-0.04%
2023/09/21	0	0.00	2	45.18	44.85	-2	4,742	-0.04%
2023/09/20	5	44.86	17	44.94	44.90	-12	4,817	-0.25%
2023/09/19	0.1	45.90	4	46.35	45.70	-3.9	4,900	-0.08%
2023/09/18	3	46.70	1	46.70	46.70	2	4,853	0.04%
2023/09/15	0	0.00	5	46.64	46.50	-5	4,802	-0.10%
2023/09/13	2.1	46.09	5	46.05	45.90	-2.9	4,749	-0.06%
2023/09/12	20	45.45	0	0.00	45.65	20	4,776	0.42%
2023/09/11	4.1	44.70	0	0.00	44.40	4.1	4,792	0.08%
2023/09/08	10	45.25	0	0.00	44.85	10	5,009	0.20%
2023/09/07	47	44.98	0	0.00	44.85	47	4,970	0.95%
2023/09/06	7.1	43.86	3	43.92	44.30	4.1	4,892	0.08%
2023/09/05	0	0.00	8	43.60	43.55	-8	4,848	-0.17%
2023/09/04	3	43.20	0	0.00	43.20	3	4,859	0.06%
2023/09/01	6	42.88	3	42.90	43.10	3	4,864	0.06%
2023/08/29	2	42.50	5	41.95	42.50	-3	4,909	-0.06%
2023/08/28	0.2	42.17	0	0.00	42.00	0.2	4,910	0.00%
2023/08/24	1	41.70	0.1	41.80	41.75	1	4,913	0.02%
2023/08/23	3	42.13	0	0.00	42.00	3	4,928	0.06%
2023/08/22	0	0.00	2.7	41.66	41.65	-2.7	4,921	-0.06%
2023/08/21	0	0.00	11	41.10	41.10	-11	4,900	-0.22%
2023/08/18	0	0.00	37	41.42	41.25	-37	4,893	-0.76%
2023/08/17	2	40.80	3	40.05	40.80	-1	4,877	-0.02%
2023/08/16	0	0.00	2	39.75	39.90	-2	4,857	-0.04%
2023/08/14	1	38.85	1.1	39.55	39.25	-0.1	4,827	0.00%
2023/08/11	41	40.32	0	0.00	39.95	41	4,795	0.86%
2023/08/10	5	39.95	0	0.00	40.00	5	4,773	0.10%
2023/08/08	3	41.50	3	41.60	41.50	0	4,637	0.00%
2023/08/02	1.1	42.02	0	0.00	42.45	1.1	4,603	0.02%
2023/08/01	0	0.00	3	42.60	43.05	-3	4,540	-0.07%
2023/07/31	10	42.59	0	0.00	42.50	10	4,534	0.22%
2023/07/28	2	43.58	2	43.85	43.50	0	4,463	0.00%
2023/07/27	2	43.70	2	43.55	43.60	0	4,464	0.00%
2023/07/26	6	42.60	2	42.55	42.75	4	4,454	0.09%
2023/07/25	2	43.80	1	43.50	43.55	1	4,430	0.02%
2023/07/24	2	43.35	0	0.00	43.05	2	4,423	0.05%
2023/07/21	9	44.70	10	44.57	44.40	-1	4,421	-0.02%
2023/07/20	5	45.75	0	0.00	45.60	5	4,426	0.11%
2023/07/19	5	46.44	3	46.75	45.60	2	4,456	0.04%
2023/07/18	4	48.50	2	48.63	48.60	2	4,399	0.05%
2023/07/17	4	48.73	6	48.82	48.90	-2	4,293	-0.05%
2023/07/14	10	47.48	8	47.91	48.45	2	4,239	0.05%
2023/07/13	22	47.52	18.4	48.10	47.35	3.6	4,166	0.09%
2023/07/12	32.1	48.15	29	48.00	48.10	3.1	4,123	0.07%
2023/07/11	8.4	47.94	3	47.85	47.80	5.4	4,014	0.14%
2023/07/10	5	47.24	2	47.45	47.30	3	3,981	0.08%
2023/07/07	11	46.45	4	46.44	46.70	7	3,963	0.18%
2023/07/06	11	47.71	3.5	47.69	47.75	7.5	3,922	0.19%
2023/07/05	0	0.00	5	47.07	47.35	-5	3,870	-0.13%
2023/07/04	0	0.00	1.2	46.86	46.75	-1.2	3,838	-0.03%
2023/07/03	18	47.33	21.5	47.46	47.30	-3.5	3,841	-0.09%
2023/06/30	1	47.05	2	47.00	47.30	-1	3,822	-0.03%
2023/06/29	2	47.15	0	0.00	46.95	2	3,842	0.05%
2023/06/28	3	47.22	14	47.17	47.20	-11	3,834	-0.29%
2023/06/27	3	47.42	9	47.02	46.60	-6	3,836	-0.16%
2023/06/26	0	0.00	1	46.15	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	0.1	46.10	46.15	-0.1	3,831	0.00%
2023/06/20	15	46.32	1	46.05	45.95	14	3,980	0.35%
2023/06/19	5	46.30	2	46.40	46.25	3	4,117	0.07%
2023/06/16	10	46.63	11	46.30	46.65	-1	4,269	-0.02%
2023/06/15	10.2	46.39	7	46.33	46.40	3.2	4,270	0.07%
2023/06/14	8.1	46.20	6	45.92	46.30	2.1	4,244	0.05%
2023/06/13	1	44.60	3.2	44.28	44.50	-2.2	4,099	-0.05%
2023/06/12	1	43.70	2	44.00	43.85	-1	4,195	-0.02%
2023/06/09	5	43.70	1	44.00	43.90	4	4,224	0.09%
2023/06/08	1	44.20	0	0.00	44.05	1	4,254	0.02%
2023/06/07	1	44.80	0	0.00	45.20	1	4,335	0.02%
2023/06/06	0	0.00	1	44.90	45.20	-1	4,371	-0.02%
2023/06/05	1	45.35	1	45.40	45.40	0	4,430	0.00%
2023/06/02	6	44.77	12	45.12	44.75	-6	4,433	-0.14%
2023/06/01	1	44.85	1	44.60	44.65	0	4,454	0.00%
2023/05/31	4.4	44.92	1	44.95	44.95	3.4	4,466	0.08%
2023/05/30	0.1	44.88	1	44.95	44.95	-0.9	4,461	-0.02%
2023/05/29	1	44.80	0	0.00	44.80	1	4,461	0.02%
2023/05/26	1.3	44.08	1	44.45	44.05	0.3	4,455	0.01%
2023/05/25	3	44.05	3	43.95	44.05	0	4,447	0.00%
2023/05/24	1	43.95	0	0.00	44.00	1	4,492	0.02%
2023/05/23	1	44.20	1	44.15	44.10	0	4,510	0.00%
2023/05/22	11	43.70	11	43.65	43.70	0	4,504	0.00%
2023/05/19	3.3	43.37	0	0.00	43.20	3.3	4,523	0.07%
2023/05/18	0	0.00	1	43.65	43.50	-1	4,597	-0.02%
2023/05/17	2	43.05	0	0.00	43.00	2	4,643	0.04%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/15	9	42.25	9	42.22	42.25	0	4,660	0.00%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/11	9	42.09	10	42.40	42.05	-1	4,834	-0.02%
2023/05/09	2	42.90	0	0.00	42.60	2	4,975	0.04%
2023/05/08	1	43.95	0	0.00	43.80	1	4,988	0.02%
2023/05/04	12	43.95	12	44.13	43.95	0	5,109	0.00%
2023/05/03	15	44.08	15	43.78	44.10	0	5,198	0.00%
2023/05/02	0	0.00	1	44.00	44.00	-1	5,268	-0.02%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/27	5	42.84	3	42.58	43.20	2	5,360	0.04%
2023/04/26	1.1	42.17	4	42.76	42.50	-2.9	5,334	-0.05%
2023/04/25	0.2	42.90	9.2	42.71	42.55	-9	5,320	-0.17%
2023/04/24	3	43.68	3	43.70	43.55	0	5,314	0.00%
2023/04/21	6	44.27	7	44.49	44.10	-1	5,301	-0.02%
2023/04/20	3	45.53	50	45.74	45.15	-47	5,273	-0.89%
2023/04/19	1	45.40	0	0.00	45.25	1	5,337	0.02%
2023/04/18	0	0.00	1	46.15	46.15	-1	5,261	-0.02%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/13	14	47.36	3	47.92	46.85	11	5,147	0.21%
2023/04/11	28	48.47	8	48.52	48.30	20	4,993	0.40%
2023/04/10	3	48.55	2	48.50	48.65	1	4,980	0.02%
2023/04/07	4	47.90	5	47.94	47.90	-1	4,918	-0.02%
2023/04/06	5.1	47.61	3	47.95	47.60	2.1	4,906	0.04%
2023/03/31	0	0.00	1	48.85	48.50	-1	4,867	-0.02%
2023/03/30	9	48.60	5	48.61	48.65	4	4,837	0.08%
2023/03/29	3	47.90	15.8	48.17	48.00	-12.8	4,819	-0.27%
2023/03/28	14	48.14	18	48.79	48.10	-4	4,807	-0.08%
2023/03/27	20.3	48.84	19	49.00	48.90	1.3	4,706	0.03%
2023/03/24	12	49.35	14.5	49.26	49.35	-2.5	4,633	-0.05%
2023/03/23	17	49.42	17	48.93	49.55	0	4,531	0.00%
2023/03/22	66	48.55	11	48.66	48.90	55	4,355	1.26%
2023/03/21	11	47.89	14.2	47.96	47.70	-3.2	4,191	-0.08%
2023/03/20	8	47.16	27	47.14	47.20	-19	4,007	-0.47%
2023/03/17	21	46.74	12	46.65	46.20	9	3,945	0.23%
2023/03/16	1	46.45	1	46.60	46.45	0	3,860	0.00%
2023/03/15	3	46.35	7	46.17	45.95	-4	3,782	-0.11%
2023/03/14	1	44.35	12	44.18	44.90	-11	3,738	-0.29%
2023/03/13	3	44.68	2	44.35	44.75	1	3,733	0.03%
2023/03/10	11	46.42	4	45.31	45.40	7	3,731	0.19%
2023/03/09	1	47.10	1	46.40	46.20	0	3,782	0.00%
2023/03/08	1.1	45.72	1	46.30	46.90	0.1	3,772	0.00%
2023/03/07	4	46.28	0	0.00	46.10	4	3,742	0.11%
2023/03/06	2	45.73	0	0.00	46.05	2	3,738	0.05%
2023/03/03	5	45.00	5	44.90	45.00	0	3,738	0.00%
2023/03/02	2	45.08	0	0.00	44.75	2	3,832	0.05%
2023/03/01	0	44.95	1	45.00	45.10	-1	3,897	-0.03%
2023/02/24	5	44.90	6	45.18	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	3	45.32	45.35	-3	3,899	-0.08%
2023/02/22	1	44.85	8	45.00	45.15	-7	3,948	-0.18%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/17	1	46.15	0	0.00	46.25	1	4,126	0.02%
2023/02/16	3	46.40	2	46.15	46.45	1	4,165	0.02%
2023/02/15	5	44.90	7	44.96	45.05	-2	4,284	-0.05%
2023/02/10	1	46.05	0	0.00	45.70	1	4,528	0.02%
2023/02/09	14	46.62	8	46.65	46.65	6	4,594	0.13%
2023/02/08	1	46.15	3	46.42	46.15	-2	4,578	-0.04%
2023/02/07	1	46.25	12	45.46	46.20	-11	4,562	-0.24%
2023/02/06	10	44.77	8	45.18	44.70	2	4,616	0.04%
2023/02/03	16.4	45.66	12	45.73	45.55	4.4	4,610	0.10%
2023/02/02	1.4	46.10	6	46.14	46.10	-4.6	4,610	-0.10%
2023/02/01	4	45.35	5	45.41	45.50	-1	4,585	-0.02%
2023/01/31	1	44.55	6	44.80	44.85	-5	4,618	-0.11%
2023/01/30	2	43.09	3	43.67	44.50	-1	4,570	-0.02%
2023/01/16	8	42.20	7	42.03	42.20	1	4,562	0.02%
2023/01/13	3	42.15	5	42.30	41.80	-2	4,593	-0.04%
2023/01/12	7	42.70	7	42.65	42.55	0	4,600	0.00%
2023/01/11	4	43.43	3	43.45	43.40	1	4,613	0.02%
2023/01/10	4	43.64	2	43.80	43.90	2	4,666	0.04%
2023/01/09	14	43.97	10	43.64	44.25	4	4,683	0.09%
2023/01/06	5	42.46	6	42.20	42.50	-1	4,652	-0.02%
2023/01/05	2	41.70	12	41.90	41.65	-10	4,758	-0.21%
2023/01/04	5	41.65	5	41.56	41.75	0	4,822	0.00%
2023/01/03	4	40.88	4	41.45	41.45	0	4,896	0.00%
2022/12/30	2	40.85	2	41.50	40.80	0	4,942	0.00%
2022/12/29	5	40.45	4	40.81	41.00	1	5,014	0.02%
2022/12/28	4	40.80	3	41.45	40.75	1	5,203	0.02%
2022/12/26	1	41.80	1	41.90	41.80	0	5,361	0.00%
2022/12/23	8	41.79	8	41.24	41.80	0	5,471	0.00%
2022/12/22	5	42.22	5	41.95	41.95	0	5,563	0.00%
2022/12/21	3	42.08	5	42.30	41.65	-2	5,752	-0.03%
2022/12/20	5	42.08	0	0.00	41.85	5	6,069	0.08%
2022/12/19	3	43.40	4	43.56	43.40	-1	6,280	-0.02%
2022/12/16	5	43.70	3	43.80	43.65	2	6,368	0.03%
2022/12/15	3	44.70	0	0.00	44.60	3	6,395	0.05%
2022/12/14	1	44.35	1	44.65	44.80	0	6,467	0.00%
2022/12/12	6	43.75	6	43.80	43.75	0	6,505	0.00%
2022/12/09	21	44.66	10	45.13	44.25	11	6,550	0.17%
2022/12/08	7	44.69	6	44.78	44.85	1	6,563	0.02%
2022/12/07	3	45.63	7	44.99	44.75	-4	6,595	-0.06%
2022/12/06	16	46.54	10	46.61	46.00	6	6,609	0.09%
2022/12/05	8	47.74	9	47.91	47.70	-1	6,613	-0.02%
2022/12/02	15	47.60	10	47.67	47.60	5	6,622	0.08%
2022/12/01	8	47.43	5	47.54	47.70	3	6,644	0.05%
2022/11/30	12	45.91	13	45.58	45.95	-1	6,594	-0.02%
2022/11/29	13	45.10	10	44.70	45.20	3	6,728	0.04%
2022/11/28	3	45.82	5	45.84	45.55	-2	6,740	-0.03%
2022/11/25	13	46.06	11	46.45	45.90	2	6,802	0.03%
2022/11/24	0	0.00	3.3	46.21	46.50	-3.3	6,820	-0.05%
2022/11/23	14	45.41	12	45.94	45.20	2	6,795	0.03%
2022/11/22	6	45.65	7.2	45.64	45.65	-1.2	6,842	-0.02%
2022/11/21	4	46.09	1	45.80	45.85	3	7,128	0.04%
2022/11/18	13	45.68	16	46.25	45.65	-3	7,432	-0.04%
2022/11/17	11	46.13	12	46.07	46.20	-1	7,423	-0.01%
2022/11/16	13	46.05	12.2	45.77	46.10	0.8	7,464	0.01%
2022/11/15	9	45.99	3	45.70	46.00	6	7,430	0.08%
2022/11/14	10	45.00	10	44.73	45.00	0	7,468	0.00%
2022/11/11	9	45.30	29.2	45.12	44.75	-20.2	7,530	-0.27%
2022/11/10	6	43.71	19	43.70	43.80	-13	7,430	-0.17%
2022/11/09	9	42.98	9	42.74	43.00	0	7,527	0.00%
2022/11/08	14.4	42.90	17	42.52	42.25	-2.6	7,570	-0.03%
2022/11/07	40	42.16	31	42.33	42.35	9	7,805	0.12%
2022/11/04	5	41.60	5	42.06	42.20	0	8,032	0.00%
2022/11/03	14	41.23	15	41.27	41.40	-1	8,027	-0.01%
2022/11/02	17.1	40.96	15	40.84	41.00	2.1	8,098	0.03%
2022/11/01	19	40.22	12	40.07	40.20	7	8,034	0.09%
2022/10/31	13	39.90	1	39.90	39.90	12	8,129	0.15%
2022/10/28	11	39.06	10	39.48	39.05	1	8,131	0.01%
2022/10/27	2	39.65	6.2	39.48	39.95	-4.2	8,121	-0.05%
2022/10/26	2	38.15	0	0.00	37.60	2	8,063	0.02%
2022/10/25	10	38.43	12	38.82	38.30	-2	8,072	-0.02%
2022/10/24	1	40.00	6	39.73	38.95	-5	8,111	-0.06%
2022/10/21	6	39.05	6	38.62	39.05	0	8,078	0.00%
2022/10/20	17	38.99	12	38.78	38.70	5	8,089	0.06%
2022/10/19	5	39.71	2	39.50	39.00	3	8,105	0.04%
2022/10/18	8	40.09	11	39.58	39.55	-3	8,090	-0.04%
2022/10/17	16	38.25	15	38.81	39.80	1	8,162	0.01%
2022/10/14	0	0.00	4	38.86	38.95	-4	8,231	-0.05%
2022/10/13	14	37.20	16	37.49	36.40	-2	8,282	-0.02%
2022/10/12	19	38.71	18	39.02	38.70	1	8,242	0.01%
2022/10/11	7	38.38	3	39.15	38.40	4	8,291	0.05%
2022/10/07	5	40.60	5	40.84	40.60	0	8,336	0.00%
2022/10/06	6.2	41.06	15	41.22	41.10	-8.8	8,352	-0.11%
2022/10/05	5	40.84	7	41.54	40.80	-2	8,345	-0.02%
2022/10/04	8	39.75	9	39.76	39.90	-1	8,311	-0.01%
2022/10/03	4	38.60	4	38.43	38.60	0	8,391	0.00%
2022/09/30	11	38.35	12	38.73	39.45	-1	8,407	-0.01%
2022/09/29	13	38.53	14	38.57	38.30	-1	8,428	-0.01%
2022/09/28	10	38.36	14	39.11	37.90	-4	8,439	-0.05%
2022/09/27	19	39.14	40	38.50	40.30	-21	8,331	-0.25%
2022/09/26	13	41.16	17	41.02	40.15	-4	8,083	-0.05%
2022/09/23	7	45.34	9.5	44.91	44.60	-2.5	7,976	-0.03%
2022/09/22	1	45.45	4	44.40	45.80	-3	7,992	-0.04%
2022/09/21	14	45.45	9	46.42	45.35	5	7,978	0.06%
2022/09/20	10	46.85	1	47.30	46.60	9	7,971	0.11%
2022/09/19	4	47.03	8	47.37	46.80	-4	8,015	-0.05%
2022/09/16	8	47.47	9	47.87	47.25	-1	8,045	-0.01%
2022/09/15	1	48.65	1	49.10	48.25	0	8,114	0.00%
2022/09/14	14	48.01	15	47.98	48.80	-1	8,186	-0.01%
2022/09/13	16	49.12	21	49.37	48.90	-5	8,228	-0.06%
2022/09/12	14.1	49.19	4	49.35	49.30	10.1	8,309	0.12%
2022/09/08	9.5	47.93	2	47.78	48.00	7.5	8,404	0.09%
2022/09/07	5	46.43	4	46.71	46.50	1	8,480	0.01%
2022/09/06	4	47.96	9	47.91	47.30	-5	8,494	-0.06%
2022/09/05	17.4	48.96	26	49.21	48.50	-8.6	8,483	-0.10%
2022/09/02	12	51.53	1	51.70	51.00	11	8,479	0.13%
2022/09/01	5.1	51.15	0	0.00	51.10	5.1	8,484	0.06%
2022/08/31	4	51.63	2	52.00	52.20	2	8,464	0.02%
2022/08/30	6.3	51.61	7	51.84	52.00	-0.7	8,477	-0.01%
2022/08/29	23	50.80	26	50.80	50.70	-3	8,441	-0.04%
2022/08/26	20.2	53.39	14	53.15	52.70	6.2	8,393	0.07%
2022/08/25	19.2	52.97	65	52.84	53.60	-45.8	8,176	-0.56%
2022/08/24	5	50.56	2	50.70	50.30	3	7,970	0.04%
2022/08/23	1	50.30	0	0.00	50.70	1	8,204	0.01%
2022/08/22	2	51.00	1	51.20	50.80	1	8,484	0.01%
2022/08/19	5	51.82	3	52.10	51.60	2	8,626	0.02%
2022/08/18	4	50.95	4	51.45	51.50	0	8,886	0.00%
2022/08/17	6	50.93	7	51.01	50.90	-1	8,984	-0.01%
2022/08/16	6	51.08	4	51.38	51.00	2	9,064	0.02%
2022/08/15	33	49.98	3.1	50.23	50.20	29.9	8,954	0.33%
2022/08/12	17	50.17	19.3	50.50	50.30	-2.3	8,964	-0.03%
2022/08/11	9.1	49.48	21.2	49.66	49.60	-12.1	8,792	-0.14%
2022/08/10	7.1	47.52	8	47.21	47.60	-0.9	8,698	-0.01%
2022/08/09	40.1	47.18	41	47.12	47.10	-0.9	8,845	-0.01%
2022/08/08	2	45.63	1	45.95	45.95	1	9,344	0.01%
2022/08/05	38.1	45.74	8	46.19	46.50	30.1	9,800	0.31%
2022/08/04	2	44.58	4	44.23	45.30	-2	9,801	-0.02%
2022/08/03	10.1	45.15	13	45.30	45.10	-2.9	9,954	-0.03%
2022/08/02	2.4	45.60	4	45.53	45.45	-1.7	10,187	-0.02%
2022/08/01	5	47.15	6	47.29	47.15	-1	10,426	-0.01%
2022/07/29	1.6	47.84	3	47.80	47.75	-1.4	10,543	-0.01%
2022/07/28	12	47.35	25	47.54	47.00	-13	10,780	-0.12%
2022/07/27	0	0.00	5	46.16	47.15	-5	10,957	-0.05%
2022/07/26	17	46.32	9	46.81	45.90	8	10,981	0.07%
2022/07/25	15	47.50	28	47.42	47.55	-13	11,009	-0.12%
2022/07/22	18	48.34	18	48.41	48.10	0	11,136	0.00%
2022/07/21	6	48.38	10	48.37	48.95	-4	11,207	-0.04%
2022/07/20	13.7	47.71	16	47.83	47.25	-2.3	11,225	-0.02%
2022/07/19	14	46.30	8	46.65	46.55	6	11,345	0.05%
2022/07/18	7	47.86	6	48.13	48.20	1	11,402	0.01%
2022/07/15	9	47.00	11	47.32	47.55	-2	11,364	-0.02%
2022/07/14	2	44.83	8	44.47	46.15	-6	11,335	-0.05%
2022/07/13	11	45.60	2	45.05	44.80	9	11,443	0.08%
2022/07/12	23	44.68	8	45.11	44.00	15	11,600	0.13%
2022/07/11	8	47.49	23	47.32	47.30	-15	11,749	-0.13%
2022/07/08	13	46.36	19	46.30	46.40	-6	11,789	-0.05%
2022/07/07	21	44.95	29.2	44.09	44.90	-8.2	11,800	-0.07%
2022/07/06	7	44.09	6	45.38	43.30	1	12,100	0.01%
2022/07/05	4	45.04	3	45.70	46.00	1	12,371	0.01%
2022/07/04	15	44.83	15	45.10	44.55	0	12,364	0.00%
2022/07/01	19	46.84	18.4	47.04	45.05	0.6	12,365	0.00%
2022/06/30	9	48.19	10.5	48.47	48.05	-1.5	12,273	-0.01%
2022/06/29	6	50.43	7	50.27	50.50	-1	12,324	-0.01%
2022/06/28	11	51.02	7	51.09	51.00	4	12,440	0.03%
2022/06/27	4.1	52.25	4	52.15	52.40	0.1	12,592	0.00%
2022/06/24	2.6	50.24	2	50.75	50.50	0.6	12,776	0.00%
2022/06/23	5	50.48	7	50.13	49.95	-2	13,229	-0.02%
2022/06/22	4	50.38	4.2	51.24	50.20	-0.2	14,000	0.00%
2022/06/21	21	51.19	33	51.63	52.40	-12	14,530	-0.08%
2022/06/20	23	51.46	7	51.67	50.20	16	14,839	0.11%
2022/06/17	23.4	52.83	8.4	52.62	52.60	15	14,885	0.10%
2022/06/16	27	55.14	12	56.27	54.60	15	14,888	0.10%
2022/06/15	8	57.85	2	57.55	57.00	6	14,993	0.04%
2022/06/14	9.1	56.87	9	57.69	58.40	0.1	15,309	0.00%
2022/06/13	14.1	58.00	8	58.74	57.70	6.1	15,378	0.04%
2022/06/10	10.2	60.41	32	60.46	60.50	-21.8	15,371	-0.14%
2022/06/09	23.1	61.10	0	0.00	61.00	23.1	15,626	0.15%
2022/06/08	4	61.28	9	61.39	60.80	-5	15,664	-0.03%
2022/06/07	7	61.16	7	61.10	61.30	0	15,905	0.00%
2022/06/06	11	61.06	8	61.20	61.00	3	16,035	0.02%
2022/06/02	7	61.80	1	61.40	61.60	6	16,288	0.04%
2022/06/01	8.2	61.71	5.5	61.67	61.60	2.7	16,483	0.02%
2022/05/31	42	62.54	20.2	62.84	62.30	21.8	16,488	0.13%
2022/05/30	16.1	61.98	32	62.33	62.00	-15.9	16,441	-0.10%
2022/05/27	10.2	61.17	25	60.86	60.70	-14.9	16,268	-0.09%
2022/05/26	20.2	60.58	13	60.70	60.00	7.2	16,175	0.04%
2022/05/25	4.1	59.65	5	58.82	59.80	-1	15,883	-0.01%
2022/05/24	11	58.20	12	58.71	57.50	-1	15,892	-0.01%
2022/05/23	12.1	59.60	5	59.60	59.40	7.1	15,785	0.04%
2022/05/20	5	59.60	11	59.00	59.60	-6	15,830	-0.04%
2022/05/19	3	59.60	4	57.88	59.60	-1	15,801	-0.01%
2022/05/18	14	59.42	33	60.38	59.30	-19	15,781	-0.12%
2022/05/17	44	59.72	16.1	59.18	60.10	27.9	15,738	0.18%
2022/05/16	190.1	60.65	70	61.30	58.60	120.1	15,715	0.76%	大買/鉅額交易
2022/05/13	93.3	59.52	55.1	59.23	59.70	38.1	15,340	0.25%
2022/05/12	20	56.13	16	56.24	55.50	4	15,166	0.03%
2022/05/11	9.1	57.42	20	57.40	56.90	-10.9	15,825	-0.07%
2022/05/10	16.4	55.84	8	56.91	58.00	8.4	16,239	0.05%
2022/05/09	11.2	56.87	42	56.83	56.60	-30.8	16,322	-0.19%
2022/05/06	15.3	55.54	4	55.68	55.50	11.3	16,342	0.07%
2022/05/05	31.3	57.58	30	57.33	57.80	1.3	16,717	0.01%
2022/05/04	27	55.85	69	56.32	55.60	-42	16,714	-0.25%
2022/05/03	54	55.39	11	54.82	55.50	43	16,822	0.26%
2022/04/29	2	55.10	1	55.20	54.30	1	17,101	0.01%
2022/04/28	13	55.45	15	54.34	54.70	-2	17,318	-0.01%
2022/04/27	3.1	52.30	0	0.00	53.80	3.1	17,354	0.02%
2022/04/26	20	55.14	14	55.20	54.70	6	17,287	0.03%
2022/04/25	5	54.46	7.2	54.98	54.20	-2.2	17,357	-0.01%
2022/04/22	4.1	58.13	2	58.65	57.90	2.1	17,523	0.01%
2022/04/21	0	0.00	76	59.74	59.90	-76	17,766	-0.43%
2022/04/20	4.2	59.20	2	59.10	58.90	2.2	18,011	0.01%
2022/04/19	8.2	60.51	14	59.98	59.30	-5.8	18,412	-0.03%
2022/04/18	17	59.94	14.1	59.15	59.00	2.9	18,403	0.02%
2022/04/15	9.2	58.58	11	58.87	58.40	-1.8	18,432	-0.01%
2022/04/14	12.1	61.31	48	62.46	60.80	-35.9	18,655	-0.19%
2022/04/13	44	61.99	10	62.21	62.40	34	18,634	0.18%
2022/04/12	11.2	61.07	5	62.06	60.90	6.2	18,821	0.03%
2022/04/11	9	64.30	6	64.03	62.60	3	18,728	0.02%
2022/04/08	10	67.95	16	68.09	68.00	-6	18,893	-0.03%
2022/04/07	2	69.50	3	69.07	68.00	-1	18,970	-0.01%
2022/04/06	7	68.50	7	68.51	69.40	0	19,232	0.00%
2022/04/01	4	67.68	13	67.76	69.00	-9	19,662	-0.05%
2022/03/31	14	69.03	11	69.17	68.90	3	19,841	0.02%
2022/03/30	34	70.00	29	70.06	69.80	5	19,946	0.03%
2022/03/29	8	70.05	14	70.05	70.00	-6	20,416	-0.03%
2022/03/28	17	69.12	10	68.48	70.50	7	20,327	0.03%
2022/03/25	39	71.82	37	72.71	71.10	2	20,092	0.01%
2022/03/24	56	76.26	40	76.05	76.30	16	19,374	0.08%
2022/03/23	10.4	78.76	12	78.65	79.00	-1.6	19,064	-0.01%
2022/03/22	2	77.20	5.1	76.88	77.20	-3.1	19,631	-0.02%
2022/03/21	5.2	76.23	5	76.16	75.80	0.2	19,753	0.00%
2022/03/18	18.2	75.39	14	74.65	75.30	4.2	20,122	0.02%
2022/03/17	11.3	73.81	11.1	74.48	74.90	0.2	20,327	0.00%
2022/03/16	1	70.80	2	71.00	70.40	-1	20,662	0.00%
2022/03/15	10	70.59	8	71.13	70.20	2	21,408	0.01%
2022/03/14	40	73.34	41	73.67	72.50	-1	23,269	0.00%
2022/03/11	5	70.86	6	70.73	71.40	-1	23,531	0.00%
2022/03/10	11.3	72.18	7	72.89	71.70	4.3	24,096	0.02%
2022/03/09	2	68.75	9	69.40	68.60	-7	24,579	-0.03%
2022/03/08	13	69.99	10	69.71	68.10	3	25,744	0.01%
2022/03/07	29	72.36	11	73.85	72.00	18	27,870	0.06%
2022/03/04	12	77.58	21	76.44	76.50	-9	30,560	-0.03%
2022/03/03	2.1	77.89	7	78.21	77.40	-4.9	32,162	-0.02%
2022/03/02	18	75.48	10	75.74	76.30	8	33,425	0.02%
2022/03/01	3	75.00	4	73.73	75.20	-1	35,505	0.00%
2022/02/25	1	72.90	2	72.30	72.40	-1	37,159	0.00%
2022/02/24	50	72.88	16	74.17	71.50	34	37,706	0.09%
2022/02/23	3	75.80	7	75.16	75.80	-4	38,556	-0.01%
2022/02/22	19	74.83	5	75.34	74.90	14	38,753	0.04%
2022/02/21	6	77.60	6	77.70	77.30	0	38,827	0.00%
2022/02/18	1	75.80	3	76.93	78.30	-2	39,120	-0.01%
2022/02/17	16	77.39	26	77.65	77.00	-10	39,815	-0.03%
2022/02/16	11.5	78.57	17	78.65	78.10	-5.5	39,830	-0.01%
2022/02/15	12	78.70	2	78.25	77.80	10	40,095	0.02%
2022/02/14	10	78.39	6.4	78.43	77.80	3.6	40,215	0.01%
2022/02/11	52.2	79.33	99	80.10	79.70	-46.8	40,771	-0.11%
2022/02/10	53	76.95	69	77.16	78.10	-16	40,750	-0.04%
2022/02/09	34	75.10	36.2	74.85	74.70	-2.2	40,664	-0.01%
2022/02/08	4.2	73.18	4	73.55	73.00	0.2	41,039	0.00%
2022/02/07	59.2	72.99	13	74.70	73.40	46.2	40,868	0.11%
2022/01/26	30	75.09	13.2	75.72	76.80	16.8	40,695	0.04%
2022/01/25	12	75.53	13	75.62	75.40	-1	41,051	0.00%
2022/01/24	10	74.61	16	74.49	75.30	-6	41,508	-0.01%
2022/01/21	49.2	74.57	15	75.29	73.10	34.2	41,929	0.08%
2022/01/20	16.2	76.71	11.1	76.42	77.60	5.1	41,885	0.01%
2022/01/19	34.5	77.12	23	77.33	77.10	11.5	41,826	0.03%
2022/01/18	14	79.04	21	79.68	78.60	-7	41,937	-0.02%
2022/01/17	41.1	79.11	19	79.96	79.30	22.1	41,950	0.05%
2022/01/14	33	77.45	14	77.90	78.10	19	42,033	0.05%
2022/01/13	39	79.92	39.1	80.28	79.60	-0.1	42,427	0.00%
2022/01/12	215	80.27	211	78.21	78.20	4	42,420	0.01%	大買/大賣/
2022/01/11	30.9	78.95	73	79.12	78.30	-42.1	42,167	-0.10%
2022/01/10	45	79.79	27	79.57	80.00	18	42,243	0.04%
2022/01/07	41.4	79.38	24	80.32	78.50	17.4	42,337	0.04%
2022/01/06	8	81.66	29	81.57	82.90	-21	41,989	-0.05%
2022/01/05	188	84.18	170	82.66	82.50	18	42,144	0.04%	大買/大賣/
2022/01/04	19	85.12	16.6	85.04	85.50	2.4	42,220	0.01%
2022/01/03	49.1	87.02	13	86.28	84.80	36.1	42,114	0.09%
2021/12/30	11.1	85.32	25	85.53	85.50	-14	42,011	-0.03%
2021/12/29	42.2	85.26	42	85.28	85.00	0.2	42,044	0.00%
2021/12/28	117.3	85.06	138	85.55	84.20	-20.8	41,934	-0.05%	大買/大賣/
2021/12/27	20.1	84.52	12	84.48	84.70	8.1	41,756	0.02%
2021/12/24	23	83.58	12	83.53	82.50	11	41,692	0.03%
2021/12/23	34	84.20	29	84.08	83.20	5	41,679	0.01%
2021/12/22	3.2	82.03	4.3	81.78	81.00	-1.1	41,410	0.00%
2021/12/21	11	81.03	3	81.00	81.20	8	41,428	0.02%
2021/12/20	46	82.43	49	82.54	82.20	-3	41,361	-0.01%
2021/12/17	20	82.68	26	82.55	82.40	-6	41,536	-0.01%
2021/12/16	61	85.37	60.2	85.14	84.50	0.8	41,773	0.00%
2021/12/15	47	81.47	35	81.57	81.80	12	41,044	0.03%
2021/12/14	12.7	80.58	15.3	81.47	81.60	-2.6	41,013	-0.01%
2021/12/13	21.6	83.53	50.2	83.31	82.80	-28.6	40,747	-0.07%
2021/12/10	29	85.39	20	85.10	84.90	9	40,474	0.02%
2021/12/09	147.7	86.65	154.1	85.65	84.60	-6.4	39,901	-0.02%	大買/大賣/
2021/12/08	196.1	88.22	171.3	88.06	88.40	24.7	39,235	0.06%	大買/大賣/
2021/12/07	34	83.01	84	83.86	84.30	-50	37,600	-0.13%
2021/12/06	25.2	83.90	29	84.00	83.30	-3.8	37,365	-0.01%
2021/12/03	29.4	85.98	25.5	86.01	86.50	3.9	37,287	0.01%
2021/12/02	159	87.09	82	85.88	85.40	77	37,252	0.21%	大買/
2021/12/01	114.2	85.51	97.1	86.10	86.70	17.1	36,316	0.05%	大買/
2021/11/30	135.2	85.69	158.3	84.94	81.80	-23.1	34,565	-0.07%	大買/大賣/
2021/11/29	92	80.18	108.2	79.87	84.90	-16.2	32,731	-0.05%	大賣/
2021/11/26	92	78.18	263	76.63	77.20	-171	31,324	-0.55%	大賣/鉅額交易
2021/11/25	271.3	77.12	301	77.46	79.70	-29.7	30,253	-0.10%	大買/大賣/
2021/11/24	90.9	76.28	146.5	76.25	76.40	-55.6	28,302	-0.20%	大賣/
2021/11/23	138.1	69.98	130	69.43	69.50	8.1	27,223	0.03%	大買/大賣/
2021/11/22	121	69.49	111.3	70.37	71.20	9.7	27,501	0.04%	大買/大賣/
2021/11/19	13	68.15	46.8	68.22	67.30	-33.8	27,702	-0.12%
2021/11/18	17	67.96	11.2	68.80	67.70	5.8	27,758	0.02%
2021/11/17	98.2	68.85	94.1	68.39	68.90	4.1	27,904	0.01%
2021/11/16	133	69.41	123	70.02	68.20	10	27,849	0.04%	大買/大賣/
2021/11/15	24	67.71	32	67.95	67.40	-8	27,355	-0.03%
2021/11/12	139	67.65	66.1	67.79	66.80	72.9	27,411	0.27%	大買/
2021/11/11	49	68.54	29	69.20	68.60	20	27,191	0.07%
2021/11/10	68.5	69.50	72.4	69.57	69.60	-3.9	27,049	-0.01%
2021/11/09	105	68.73	139.1	68.49	68.30	-34.1	26,377	-0.13%	大買/大賣/
2021/11/08	93.2	67.13	69	67.18	66.60	24.2	25,834	0.09%
2021/11/05	134	67.01	191.1	67.43	66.30	-57.1	25,599	-0.22%	大買/大賣/
2021/11/04	12	64.48	10.4	64.95	64.70	1.6	25,211	0.01%
2021/11/03	66	64.21	43.3	65.12	64.10	22.7	25,388	0.09%
2021/11/02	73	65.91	55	66.69	65.50	18	25,396	0.07%
2021/11/01	44	67.14	92.1	67.60	68.00	-48.1	25,138	-0.19%
2021/10/29	25.3	63.62	85	64.37	64.20	-59.8	24,825	-0.24%
2021/10/28	7	62.29	14	62.64	61.60	-7	24,286	-0.03%
2021/10/27	7	61.64	14	61.70	62.10	-7	24,335	-0.03%
2021/10/26	20.4	61.76	8	61.55	61.20	12.4	24,811	0.05%
2021/10/25	12	61.16	5	61.20	61.60	7	25,087	0.03%
2021/10/22	26.5	61.98	23.3	62.06	62.00	3.2	25,756	0.01%
2021/10/21	90	61.47	103	61.65	60.50	-13	26,940	-0.05%	大賣/
2021/10/20	33.5	58.71	90	58.28	58.30	-56.5	27,151	-0.21%
2021/10/19	102	57.15	16	57.57	57.10	86	27,572	0.31%	大買/
2021/10/18	27.2	57.01	10	57.19	56.80	17.2	28,329	0.06%
2021/10/15	12	58.11	15	57.81	58.80	-3	28,865	-0.01%
2021/10/14	6	55.32	4	55.45	55.10	2	29,007	0.01%
2021/10/13	24.2	56.18	12	56.92	54.90	12.2	29,386	0.04%
2021/10/12	69.4	58.32	44	58.24	57.70	25.4	29,393	0.09%
2021/10/08	13	61.11	9	61.19	61.30	4	29,452	0.01%
2021/10/07	22	61.85	24	61.61	62.10	-2	29,875	-0.01%
2021/10/06	8.8	59.26	3	59.47	58.50	5.8	31,380	0.02%
2021/10/05	12	59.15	6	59.63	60.40	6	32,249	0.02%
2021/10/04	45.4	60.01	38	60.13	58.20	7.4	32,428	0.02%
2021/10/01	36	61.19	51.1	61.25	60.50	-15.1	33,205	-0.05%
2021/09/30	11	62.59	3.1	62.80	63.60	7.9	34,625	0.02%
2021/09/29	29	63.78	7.1	63.65	63.20	21.9	34,630	0.06%
2021/09/28	31	67.35	4	67.85	67.10	27	34,636	0.08%
2021/09/27	14.1	69.16	9	68.82	68.10	5.1	34,805	0.01%
2021/09/24	23	69.86	14	69.86	69.00	9	35,209	0.03%
2021/09/23	16.1	70.30	42	69.93	69.60	-25.9	35,387	-0.07%
2021/09/22	17	68.84	33	68.66	69.30	-16	35,842	-0.04%
2021/09/17	42	68.30	23	68.40	69.40	19	36,073	0.05%
2021/09/16	27	68.93	20	68.97	69.00	7	36,748	0.02%
2021/09/15	18	67.18	6	67.55	67.10	12	37,667	0.03%
2021/09/14	2	68.45	10.2	68.27	68.10	-8.2	39,322	-0.02%
2021/09/13	14	68.51	16	68.76	68.30	-2	40,604	0.00%
2021/09/10	169.2	67.98	66	67.79	69.30	103.2	41,229	0.25%	大買/鉅額交易
2021/09/09	35	67.09	38	67.00	67.00	-3	43,160	-0.01%
2021/09/08	43.7	66.10	22	66.01	65.00	21.7	43,523	0.05%
2021/09/07	97	70.07	143	68.13	68.60	-46	43,238	-0.11%	大賣/
2021/09/06	19	70.53	13	70.89	70.60	6	42,950	0.01%
2021/09/03	42	69.75	152	70.99	72.00	-110	42,853	-0.26%	大賣/鉅額交易
2021/09/02	75	72.18	163	71.00	68.80	-88	43,072	-0.20%	大賣/
2021/09/01	66	69.55	332	69.92	70.70	-266	42,978	-0.62%	大賣/鉅額交易
2021/08/31	58	69.95	40.8	70.31	70.40	17.2	43,744	0.04%
2021/08/30	27	69.97	286	69.09	69.60	-259	43,580	-0.59%	大賣/鉅額交易
2021/08/27	40	69.63	27	69.79	68.70	13	43,718	0.03%
2021/08/26	25.1	69.42	30.2	69.77	70.20	-5.1	43,464	-0.01%
2021/08/25	117	68.26	108	68.64	68.70	9	42,798	0.02%	大買/大賣/
2021/08/24	58	65.41	39.5	65.82	64.60	18.5	41,825	0.04%
2021/08/23	24	63.70	35	64.76	64.90	-11	41,991	-0.03%
2021/08/20	59	61.71	81	61.93	62.00	-22	42,002	-0.05%
2021/08/19	52	60.52	70	61.52	60.00	-18	42,029	-0.04%
2021/08/18	14	59.03	25	59.05	60.30	-11	42,809	-0.03%
2021/08/17	11	57.54	16	58.76	56.00	-5	42,930	-0.01%
2021/08/16	22	60.39	38	60.24	59.20	-16	42,830	-0.04%
2021/08/13	28	61.09	30	61.11	59.80	-2	42,736	0.00%
2021/08/12	46.2	62.59	26	63.22	63.00	20.2	42,761	0.05%
2021/08/11	60	62.64	25	62.41	63.00	35	42,854	0.08%
2021/08/10	25.4	63.81	26	63.62	62.70	-0.6	42,903	0.00%
2021/08/09	44	67.88	16	66.58	65.50	28	43,104	0.06%
2021/08/06	185	70.03	119	69.41	69.30	66	43,250	0.15%	大買/大賣/
2021/08/05	20	70.89	55	71.47	71.60	-35	43,441	-0.08%
2021/08/04	59.1	70.41	43	71.37	69.70	16.1	43,842	0.04%
2021/08/03	48.2	69.23	65	69.30	69.00	-16.9	43,935	-0.04%
2021/08/02	31	69.26	8	69.13	68.70	23	44,212	0.05%
2021/07/30	89	71.78	155	71.01	69.80	-66	44,358	-0.15%	大賣/
2021/07/29	31	69.86	48	68.91	71.80	-17	44,148	-0.04%
2021/07/28	84.5	67.57	207	66.39	67.60	-122.5	44,340	-0.28%	大賣/鉅額交易
2021/07/27	148	72.74	199	72.43	71.70	-51	44,608	-0.11%	大買/大賣/
2021/07/26	109	70.88	146	70.89	71.20	-37	43,726	-0.08%	大買/大賣/
2021/07/23	213.2	69.18	221	67.96	67.90	-7.8	43,313	-0.02%	大買/大賣/
2021/07/22	149.5	69.79	41	69.14	69.30	108.5	43,250	0.25%	大買/鉅額交易
2021/07/21	17	67.02	60	66.96	66.40	-43	43,084	-0.10%
2021/07/20	29	66.30	21	65.88	65.10	8	44,059	0.02%
2021/07/19	27	67.01	40	66.81	67.10	-13	45,994	-0.03%
2021/07/16	48	65.04	62	65.17	65.10	-14	47,289	-0.03%
2021/07/15	338	65.78	319	65.50	65.50	19	50,274	0.04%	大買/大賣/
2021/07/14	98	66.72	40.5	67.50	66.50	57.5	51,027	0.11%
2021/07/13	118	68.90	126	69.23	67.10	-8	50,995	-0.02%	大買/大賣/
2021/07/12	79	66.01	51	66.66	67.70	28	49,305	0.06%
2021/07/09	23	64.05	43	64.21	63.90	-20	48,631	-0.04%
2021/07/08	142	65.00	100	65.04	64.20	42	49,415	0.08%	大買/
2021/07/07	77	64.14	163.2	64.20	65.70	-86.2	49,823	-0.17%	大賣/
2021/07/06	41	61.11	18	61.46	60.70	23	49,067	0.05%
2021/07/05	532	62.30	41	62.11	62.00	491	50,883	0.96%	大買/鉅額交易
2021/07/02	49	60.03	79.5	60.28	61.30	-30.5	51,926	-0.06%
2021/07/01	183	59.72	98	59.27	58.80	85	52,148	0.16%	大買/
2021/06/30	86	62.08	50	62.19	61.10	36	51,772	0.07%
2021/06/29	96	62.66	63	63.12	62.00	33	51,477	0.06%
2021/06/28	58	61.27	62	61.39	61.00	-4	50,641	-0.01%
2021/06/25	141	62.08	101.2	61.33	60.90	39.9	50,287	0.08%	大買/大賣/
2021/06/24	226	63.00	245.5	62.97	62.80	-19.5	49,465	-0.04%	大買/大賣/
2021/06/23	192	62.44	205	62.21	64.50	-13	48,366	-0.03%	大買/大賣/
2021/06/22	243.2	60.61	247	61.06	59.60	-3.8	46,598	-0.01%	大買/大賣/
2021/06/21	149	58.35	226	58.72	59.20	-77	45,198	-0.17%	大買/大賣/
2021/06/18	446	58.75	376	59.15	58.00	70	44,400	0.16%	大買/大賣/
2021/06/17	29.1	55.92	80	55.17	56.50	-50.9	42,212	-0.12%
2021/06/16	45	53.63	46	54.52	53.20	-1	41,615	0.00%
2021/06/15	84	54.20	49.3	54.46	54.50	34.7	41,494	0.08%
2021/06/11	55	54.19	106.2	54.18	53.70	-51.2	41,405	-0.12%	大賣/
2021/06/10	160	55.46	88	55.98	55.10	72	41,386	0.17%	大買/
2021/06/09	45.5	54.25	109	55.04	54.50	-63.5	40,538	-0.16%	大賣/
2021/06/08	97	54.41	61	53.84	53.40	36	39,603	0.09%
2021/06/07	22	51.94	31	51.91	52.30	-9	38,610	-0.02%
2021/06/04	24	52.45	20	52.09	51.50	4	38,533	0.01%
2021/06/03	18	52.26	19	51.82	52.70	-1	38,248	0.00%
2021/06/02	20.5	51.48	28	51.41	50.70	-7.5	37,984	-0.02%
2021/06/01	25	51.80	22	51.79	51.60	3	37,889	0.01%
2021/05/28	41	51.01	32.3	51.33	50.80	8.7	37,541	0.02%
2021/05/27	29	50.34	40	50.04	50.00	-11	37,595	-0.03%
2021/05/26	127	51.37	64	50.40	49.65	63	38,069	0.17%	大買/
2021/05/25	17.3	48.51	26	47.68	49.35	-8.7	37,991	-0.02%
2021/05/24	24	44.96	18	44.07	44.90	6	37,818	0.02%
2021/05/21	17	43.87	26	43.81	44.10	-9	37,958	-0.02%
2021/05/20	36.2	43.52	36	44.09	42.90	0.2	38,330	0.00%
2021/05/19	24	45.00	16	44.80	45.55	8	38,318	0.02%
2021/05/18	35	43.90	29	44.14	45.15	6	38,251	0.02%
2021/05/17	27	42.19	47	42.82	41.35	-20	38,136	-0.05%
2021/05/14	40	46.09	35	45.39	44.45	5	37,652	0.01%
2021/05/13	39	45.87	36	45.88	46.10	3	37,223	0.01%
2021/05/12	59	46.71	73.5	46.29	45.20	-14.5	36,716	-0.04%
2021/05/11	41	48.34	60	48.78	48.10	-19	35,969	-0.05%
2021/05/10	49	52.13	48	52.21	51.50	1	35,516	0.00%
2021/05/07	51	53.44	44	53.79	54.70	7	35,156	0.02%
2021/05/06	30	52.18	9	52.49	51.20	21	34,824	0.06%
2021/05/05	30	53.64	23	53.43	51.80	7	34,990	0.02%
2021/05/04	127	54.18	113	53.56	55.20	14	34,372	0.04%	大買/大賣/
2021/05/03	62	57.45	66.1	57.41	54.90	-4.1	33,362	-0.01%
2021/04/29	10.1	57.74	50	57.46	58.00	-39.9	32,885	-0.12%
2021/04/28	59.5	57.44	87	57.57	56.90	-27.5	32,626	-0.08%
2021/04/27	96.1	56.54	41.5	56.39	56.10	54.5	32,409	0.17%
2021/04/26	175	59.92	54.4	59.64	58.80	120.6	31,778	0.38%	大買/鉅額交易
2021/04/23	87.2	56.75	79.1	57.56	58.30	8.1	30,344	0.03%
2021/04/22	113.2	56.51	244	55.55	53.00	-130.8	29,151	-0.45%	大買/大賣/鉅額交易
2021/04/21	291.3	56.59	645.3	56.61	56.40	-354	27,746	-1.28%	大買/大賣/鉅額交易
2021/04/20	480	52.34	90.2	51.96	52.90	389.8	24,892	1.57%	大買/鉅額交易
2021/04/19	59	48.29	38	47.09	48.15	21	23,884	0.09%
2021/04/16	50	46.34	55	46.30	46.15	-5	23,470	-0.02%
2021/04/15	49	46.06	43.1	46.31	46.50	5.9	23,342	0.03%
2021/04/14	102	47.11	97.1	46.74	46.55	4.9	23,124	0.02%	大買/
2021/04/13	111.1	50.98	101.2	50.10	48.20	9.9	22,165	0.04%	大買/大賣/
2021/04/12	50	49.34	128	49.65	48.60	-78	20,842	-0.37%	大賣/
2021/04/09	145.2	49.03	129	48.88	48.55	16.2	20,153	0.08%	大買/大賣/
2021/04/08	159.1	46.91	145	46.54	48.00	14.1	18,280	0.08%	大買/大賣/
2021/04/07	52	43.60	71	43.36	43.65	-19	17,193	-0.11%
2021/04/06	8	42.29	14	41.96	42.45	-6	17,560	-0.03%
2021/04/01	12	41.80	11	41.87	41.75	1	17,712	0.01%
2021/03/31	14	42.15	21	41.53	42.20	-7	17,669	-0.04%
2021/03/30	13	41.25	10	41.68	41.25	3	17,764	0.02%
2021/03/29	26	41.49	9	41.42	41.60	17	18,033	0.09%
2021/03/26	3	41.15	8	41.04	41.15	-5	18,784	-0.03%
2021/03/25	7	41.05	7	41.21	41.05	0	18,873	0.00%
2021/03/24	9	41.00	15	41.16	41.00	-6	19,006	-0.03%
2021/03/23	22	41.38	15	41.55	41.15	7	19,321	0.04%
2021/03/22	14	41.59	12	41.50	41.60	2	19,501	0.01%
2021/03/19	14	41.54	16	41.59	41.55	-2	19,841	-0.01%
2021/03/18	58	42.54	15	43.05	42.20	43	20,037	0.21%
2021/03/17	27	43.08	21.3	43.73	43.00	5.7	20,750	0.03%
2021/03/16	35	42.91	57	42.56	43.30	-22	21,165	-0.10%
2021/03/15	15	41.55	30	41.44	41.55	-15	23,087	-0.06%
2021/03/12	17	41.13	18	41.36	41.25	-1	24,180	0.00%
2021/03/11	35.2	41.07	40	40.69	41.15	-4.8	25,079	-0.02%
2021/03/10	36.1	40.49	15	40.96	40.30	21.1	27,227	0.08%
2021/03/09	15	40.55	22	40.85	40.80	-7	28,202	-0.02%
2021/03/08	21	42.09	24	42.22	41.60	-3	28,620	-0.01%
2021/03/05	43	41.50	58	41.27	40.85	-15	29,173	-0.05%
2021/03/04	19	42.02	22	42.43	42.00	-3	29,757	-0.01%
2021/03/03	54	42.42	21	43.15	42.45	33	29,771	0.11%
2021/03/02	31	45.57	23	44.09	43.20	8	29,757	0.03%
2021/02/26	96	45.07	36.1	45.73	44.80	59.9	29,441	0.20%
2021/02/25	37.7	45.62	131	45.26	46.50	-93.3	28,947	-0.32%	大賣/
2021/02/24	18.3	43.16	18	43.82	42.90	0.3	28,334	0.00%
2021/02/23	26	43.43	81	43.93	43.40	-55	28,170	-0.20%
2021/02/22	200	43.75	109.1	44.04	43.50	91	27,996	0.32%	大買/大賣/
2021/02/19	18.1	43.10	14	42.94	43.25	4.1	27,507	0.01%
2021/02/18	15	42.36	21	42.02	42.45	-6	27,405	-0.02%
2021/02/17	11	40.86	31	40.53	40.90	-20	27,170	-0.07%
2021/02/05	55	38.83	37	38.89	38.65	18	26,937	0.07%
2021/02/04	39	38.96	18.1	39.43	38.95	20.9	26,891	0.08%
2021/02/03	17	39.43	19	40.12	39.40	-2	26,883	-0.01%
2021/02/02	11	39.72	20	39.68	39.70	-9	26,830	-0.03%
2021/02/01	36	38.88	78	39.03	39.00	-42	26,794	-0.16%
2021/01/29	35	39.85	25	40.92	40.00	10	26,700	0.04%
2021/01/28	19	40.97	18	40.99	41.00	1	26,567	0.00%
2021/01/27	109	41.57	51	41.79	41.45	58	26,466	0.22%	大買/
2021/01/26	44	39.99	24	40.34	40.20	20	25,920	0.08%
2021/01/25	23	40.26	21	40.44	40.40	2	25,874	0.01%
2021/01/22	25	40.25	27	40.07	40.45	-2	25,767	-0.01%
2021/01/21	17	38.83	38	38.96	38.35	-21	25,526	-0.08%
2021/01/20	82	40.27	26	41.68	39.20	56	25,271	0.22%
2021/01/19	18	43.07	17	43.61	42.95	1	24,844	0.00%
2021/01/18	39.1	43.25	28	43.56	43.45	11.1	24,675	0.04%
2021/01/15	96	44.14	92.1	44.24	43.85	3.9	24,390	0.02%
2021/01/14	46	43.48	24	43.66	43.35	22	23,214	0.09%
2021/01/13	132.1	43.23	120	42.95	43.20	12.1	22,781	0.05%	大買/大賣/
2021/01/12	22	42.18	14	42.53	41.90	8	22,334	0.04%
2021/01/11	18	42.80	37	42.50	42.95	-19	22,159	-0.09%
2021/01/08	18	41.90	11	42.30	42.00	7	22,102	0.03%
2021/01/07	18	42.07	38	42.35	42.00	-20	22,321	-0.09%
2021/01/06	22	41.56	32	42.04	41.55	-10	22,178	-0.05%
2021/01/05	17	42.14	14	41.89	42.25	3	21,936	0.01%
2021/01/04	24	41.91	23	42.48	41.80	1	21,825	0.00%
2020/12/31	36	42.94	22	43.80	42.80	14	21,588	0.06%
2020/12/30	28	44.02	44	44.09	43.65	-16	21,398	-0.07%
2020/12/29	65	44.18	78	43.96	43.90	-13	21,047	-0.06%
2020/12/28	29	41.93	22	41.78	42.65	7	20,134	0.03%
2020/12/25	24	41.94	10	42.63	41.70	14	19,751	0.07%
2020/12/24	30	42.28	28.1	42.46	42.20	2	19,574	0.01%
2020/12/23	16	42.56	31	42.64	42.60	-15	19,383	-0.08%
2020/12/22	105	42.63	98	42.82	41.80	7	19,094	0.04%	大買/
2020/12/21	8	40.68	7	41.02	41.50	1	18,269	0.01%
2020/12/18	23	41.09	16	41.28	41.10	7	18,105	0.04%
2020/12/17	41	41.31	31	41.55	41.10	10	17,956	0.06%
2020/12/16	17	42.48	23	42.82	42.50	-6	17,643	-0.03%
2020/12/15	27	42.46	43	43.46	41.60	-16	17,424	-0.09%
2020/12/14	39.1	43.81	36	43.99	43.40	3	17,103	0.02%
2020/12/11	59	43.76	42	43.84	44.25	17	16,861	0.10%
2020/12/10	31.1	44.65	29	44.88	44.05	2.1	15,993	0.01%
2020/12/09	135.1	47.04	122	47.27	45.70	13.1	15,207	0.09%	大買/大賣/
2020/12/08	91	44.63	229.5	45.09	45.70	-138.5	13,020	-1.06%	大賣/鉅額交易
2020/12/07	99	44.09	83	43.70	43.05	16	11,934	0.13%
2020/12/04	143	43.44	112	43.55	44.30	31	11,044	0.28%	大買/大賣/
2020/12/03	19	41.40	129.7	41.07	42.55	-110.7	8,896	-1.24%	大賣/鉅額交易
2020/12/02	33	39.29	33	38.95	38.70	0	8,094	0.00%
2020/12/01	34	39.04	65	38.95	38.70	-31	7,662	-0.40%
2020/11/30	37	38.46	27	38.37	37.75	10	7,067	0.14%
2020/11/27	14	36.20	22	36.08	36.20	-8	6,504	-0.12%
2020/11/26	9	36.11	80	36.15	36.25	-71	6,560	-1.08%
2020/11/25	22	35.15	8	35.53	35.25	14	6,471	0.22%
2020/11/24	75	35.81	25	36.00	35.40	50	6,440	0.78%
2020/11/23	10	35.46	4	35.74	35.95	6	6,216	0.10%
2020/11/20	14	34.34	15	34.09	34.35	-1	5,793	-0.02%
2020/11/19	17	33.85	16	33.92	33.85	1	5,733	0.02%
2020/11/18	38	33.42	21	33.47	33.40	17	5,645	0.30%
2020/11/17	25	33.82	15	33.59	33.50	10	5,675	0.18%
2020/11/16	3	33.10	0	33.05	33.15	3	5,760	0.05%
2020/11/13	7	32.80	8	32.71	32.80	-1	5,827	-0.02%
2020/11/12	20	32.72	11	33.01	32.55	9	6,027	0.15%
2020/11/10	13	32.56	17	32.56	32.55	-4	6,234	-0.06%
2020/11/09	10	32.55	14	32.55	32.55	-4	6,280	-0.06%
2020/11/06	20	32.92	27	32.74	32.40	-7	6,308	-0.11%
2020/11/05	9	32.78	13	32.76	32.70	-4	6,374	-0.06%
2020/11/04	5	32.61	10	32.77	32.60	-5	6,454	-0.08%
2020/11/03	9	32.90	11	32.76	32.90	-2	6,647	-0.03%
2020/11/02	19	32.52	11	32.04	32.50	8	6,846	0.12%
2020/10/30	14	31.83	15	32.18	31.65	-1	6,946	-0.01%
2020/10/29	14	32.21	9	32.08	32.35	5	7,069	0.07%
2020/10/28	10	33.38	2	33.40	32.85	8	7,182	0.11%
2020/10/27	13	33.38	8	33.36	33.40	5	7,980	0.06%
2020/10/23	19	33.95	20	34.04	33.90	-1	8,170	-0.01%
2020/10/22	15	34.61	21	34.29	34.20	-6	8,650	-0.07%
2020/10/21	6	34.08	5	34.42	34.00	1	8,799	0.01%
2020/10/20	5	34.10	5	34.45	34.10	0	8,904	0.00%
2020/10/19	13	34.52	11	34.62	34.50	2	8,956	0.02%
2020/10/16	28	34.81	16	35.11	34.50	12	8,991	0.13%
2020/10/15	30	35.57	81	35.02	35.60	-51	8,927	-0.57%
2020/10/14	56	34.23	34	33.91	34.25	22	8,613	0.26%
2020/10/13	4	33.39	14	33.34	33.45	-10	8,718	-0.11%
2020/10/12	12	33.50	10	33.93	33.50	2	8,986	0.02%
2020/10/08	10	34.23	11	34.59	34.20	-1	9,028	-0.01%
2020/10/07	8	34.40	8	34.40	34.40	0	9,079	0.00%
2020/10/06	17	34.25	18	34.42	34.25	-1	9,169	-0.01%
2020/10/05	15	34.35	5	34.30	34.10	10	9,303	0.11%
2020/09/30	14	34.03	11	33.92	34.15	3	9,459	0.03%
2020/09/29	5	33.74	7	33.79	33.75	-2	9,617	-0.02%
2020/09/28	8	34.07	0	0.00	33.90	8	9,959	0.08%
2020/09/25	19	32.94	15	33.40	33.25	4	10,610	0.04%
2020/09/24	11	33.78	14	34.11	33.35	-3	11,107	-0.03%
2020/09/23	13	34.55	15	34.60	34.55	-2	11,120	-0.02%
2020/09/22	13	34.53	13	34.52	34.55	0	11,169	0.00%
2020/09/21	8	35.11	5	35.62	34.90	3	11,158	0.03%
2020/09/18	16.8	35.77	16	36.01	35.75	0.8	11,133	0.01%
2020/09/17	10	36.10	10	35.81	36.10	0	11,111	0.00%
2020/09/16	10	35.48	12	35.69	35.45	-2	10,976	-0.02%
2020/09/15	2	35.45	1	35.45	35.30	1	10,937	0.01%
2020/09/14	6	35.10	6	35.29	35.10	0	11,011	0.00%
2020/09/11	12	35.10	12	35.54	35.05	0	11,033	0.00%
2020/09/10	12	35.54	26	35.97	35.45	-14	11,042	-0.13%
2020/09/09	23	35.23	19	35.37	35.90	4	11,088	0.04%
2020/09/08	13	35.22	11	35.30	35.25	2	11,062	0.02%
2020/09/07	16	36.07	48	36.60	35.50	-32	11,222	-0.29%
2020/09/04	3	35.47	5	35.28	36.00	-2	10,950	-0.02%
2020/09/03	4	35.83	3	35.58	35.35	1	10,853	0.01%
2020/09/02	35	35.56	5	35.04	35.60	30	10,878	0.28%
2020/09/01	19	34.84	12	34.68	34.85	7	11,131	0.06%
2020/08/31	23	34.66	31	34.64	34.80	-8	10,967	-0.07%
2020/08/28	15	34.27	23	34.43	34.40	-8	10,840	-0.07%
2020/08/27	26	34.87	4	34.75	35.15	22	10,857	0.20%
2020/08/26	7	33.93	5	33.86	33.90	2	10,986	0.02%
2020/08/25	3	33.60	4	33.61	33.60	-1	11,005	-0.01%
2020/08/24	22	33.45	11	33.46	33.45	11	11,001	0.10%
2020/08/21	25	33.63	5	33.53	33.65	20	11,014	0.18%
2020/08/20	16	32.75	44	34.03	33.00	-28	11,012	-0.25%
2020/08/19	10	36.11	10	35.76	35.65	0	10,851	0.00%
2020/08/18	36	36.79	23	36.95	36.45	13	10,844	0.12%
2020/08/17	14	36.73	23	36.55	36.85	-9	10,705	-0.08%
2020/08/14	5	35.40	5	35.36	35.40	0	10,541	0.00%
2020/08/13	19	35.31	24	35.68	35.20	-5	10,583	-0.05%
2020/08/12	20	35.55	19	35.44	35.55	1	10,578	0.01%
2020/08/11	11	35.88	12	35.88	35.40	-1	10,619	-0.01%
2020/08/10	9	35.23	18	35.59	35.20	-9	10,633	-0.08%
2020/08/07	10	36.08	15	36.65	35.75	-5	10,730	-0.05%
2020/08/06	47	37.23	0	0.00	37.45	47	10,749	0.44%
2020/08/05	23	37.13	2	37.20	36.90	21	10,688	0.20%
2020/08/04	19	37.20	11	36.92	37.10	8	10,597	0.08%
2020/08/03	21	36.76	16	37.00	36.85	5	10,564	0.05%
2020/07/31	63	37.34	127	37.15	37.15	-64	10,441	-0.61%	大賣/
2020/07/30	11	36.20	12	36.08	36.35	-1	9,654	-0.01%
2020/07/29	13	35.62	6	35.67	35.50	7	9,631	0.07%
2020/07/28	31	36.63	31	36.02	35.65	0	9,736	0.00%
2020/07/27	13	35.10	4	35.11	35.25	9	9,497	0.09%
2020/07/24	5	34.84	5	34.84	34.25	0	9,370	0.00%
2020/07/23	2	35.08	22	35.01	34.85	-20	9,367	-0.21%
2020/07/22	1	34.90	6	35.13	35.05	-5	9,487	-0.05%
2020/07/21	13	35.15	17	35.13	34.85	-4	9,454	-0.04%
2020/07/20	3	34.55	3	34.48	34.50	0	9,423	0.00%
2020/07/17	14	34.82	17	35.27	34.85	-3	9,443	-0.03%
2020/07/16	21	35.13	12	35.39	35.60	9	9,483	0.09%
2020/07/15	0	0.00	3	34.05	34.20	-3	9,227	-0.03%
2020/07/14	4	33.93	0	0.00	33.50	4	9,231	0.04%
2020/07/13	22	34.34	2	34.40	34.30	20	9,247	0.22%
2020/07/10	4	36.03	24	35.82	35.55	-20	9,270	-0.22%
2020/07/09	2	36.70	49	36.92	36.70	-47	9,162	-0.51%
2020/07/08	32	37.21	18	37.53	37.20	14	9,011	0.16%
2020/07/07	55	37.30	95	37.15	37.00	-40	8,909	-0.45%
2020/07/06	135	38.50	32	38.83	38.55	103	8,697	1.18%	大買/鉅額交易
2020/07/03	67	35.53	44	35.00	36.45	23	8,188	0.28%
2020/07/02	7	34.17	8	34.06	34.20	-1	7,697	-0.01%
2020/07/01	1	33.90	7	33.93	33.80	-6	7,699	-0.08%
2020/06/30	0	0.00	11	33.52	33.40	-11	7,723	-0.14%
2020/06/29	5	33.09	0	0.00	33.00	5	7,759	0.06%
2020/06/24	5	33.43	1	33.50	33.30	4	7,783	0.05%
2020/06/23	29	33.72	6	33.63	33.55	23	7,879	0.29%
2020/06/22	14	33.57	10	33.90	33.50	4	7,964	0.05%
2020/06/19	1	33.85	2	33.88	33.60	-1	8,082	-0.01%
2020/06/18	39	33.50	11	33.57	33.50	28	8,038	0.35%
2020/06/17	8	33.63	5	33.70	33.75	3	8,047	0.04%
2020/06/16	5	33.93	6	34.26	33.95	-1	8,149	-0.01%
2020/06/15	6	33.48	2	33.50	33.30	4	8,200	0.05%
2020/06/12	19	34.01	7	33.64	34.15	12	8,265	0.15%
2020/06/11	1	32.85	1	32.70	32.75	0	8,149	0.00%
2020/06/10	5	33.65	5	33.92	33.70	0	8,183	0.00%
2020/06/09	24	34.00	21	34.27	33.90	3	8,370	0.04%
2020/06/08	12	35.29	30	35.18	34.85	-18	8,405	-0.21%
2020/06/05	1	33.95	0	0.00	33.90	1	8,023	0.01%
2020/06/04	10	33.73	12	34.17	33.60	-2	8,147	-0.02%
2020/06/03	20	34.38	15	34.19	34.15	5	8,189	0.06%
2020/06/02	21	34.33	4	34.46	34.55	17	8,115	0.21%
2020/06/01	0	0.00	2	32.95	33.60	-2	7,927	-0.03%
2020/05/29	3	33.02	0	0.00	32.75	3	7,968	0.04%
2020/05/28	24	33.59	24	33.13	33.10	0	8,140	0.00%
2020/05/27	12	33.22	21	33.74	33.20	-9	8,364	-0.11%
2020/05/26	10	33.52	10	34.03	33.50	0	8,744	0.00%
2020/05/25	23	33.65	26	33.10	33.70	-3	8,973	-0.03%
2020/05/22	17	32.93	18	33.48	32.60	-1	8,967	-0.01%
2020/05/21	7	33.64	10	33.81	33.65	-3	8,967	-0.03%
2020/05/20	10	33.55	17	33.49	33.55	-7	9,054	-0.08%
2020/05/19	4	32.81	5	33.05	33.20	-1	9,104	-0.01%
2020/05/18	4	32.76	3	33.15	32.40	1	9,309	0.01%
2020/05/15	7	33.52	8	33.91	33.45	-1	9,366	-0.01%
2020/05/14	37	34.00	28	34.36	33.70	9	9,582	0.09%
2020/05/13	19	34.34	45	34.10	34.40	-26	9,598	-0.27%
2020/05/12	12	33.37	16	33.56	33.40	-4	9,448	-0.04%
2020/05/11	29	33.03	21	32.95	33.05	8	9,464	0.08%
2020/05/08	33	33.32	20	33.11	32.70	13	9,395	0.14%
2020/05/07	24	32.70	27	32.61	32.70	-3	9,277	-0.03%
2020/05/06	21	32.35	23	32.79	32.35	-2	9,233	-0.02%
2020/05/05	23	32.60	21.1	33.05	32.55	1.9	9,207	0.02%
2020/05/04	41	32.84	32	32.44	32.85	9	9,141	0.10%
2020/04/30	49	32.35	61	31.62	32.70	-12	8,989	-0.13%
2020/04/29	21	30.91	26.2	31.16	30.90	-5.2	8,825	-0.06%
2020/04/28	23	30.93	19	31.09	30.95	4	8,819	0.05%
2020/04/27	3	30.43	6.1	30.35	30.70	-3.1	8,850	-0.03%
2020/04/24	20	29.40	24	29.39	29.40	-4	8,714	-0.05%
2020/04/22	2	28.60	3.1	28.74	29.05	-1.1	8,702	-0.01%
2020/04/21	3	29.42	6	29.49	28.75	-3	8,808	-0.03%
2020/04/20	0	29.00	5	28.90	29.00	-5	8,715	-0.06%
2020/04/17	5	29.33	5	29.05	28.80	0	8,765	0.00%
2020/04/16	11	29.01	9	29.03	29.10	2	8,703	0.02%
2020/04/15	14	29.07	15	28.88	29.05	-1	8,664	-0.01%
2020/04/14	1	28.65	4	28.70	28.65	-3	8,655	-0.03%
2020/04/13	11	28.16	6	28.31	28.00	5	8,677	0.06%
2020/04/10	4	28.14	3	28.47	28.30	1	8,761	0.01%
2020/04/09	19	28.73	19.1	28.76	28.45	-0.1	9,015	0.00%
2020/04/08	14	28.75	18	27.73	28.90	-4	9,001	-0.04%
2020/04/07	7	27.22	6	27.23	27.30	1	8,905	0.01%
2020/04/06	6	26.53	9	26.27	26.60	-3	9,145	-0.03%
2020/04/01	1	25.95	0	0.00	26.15	1	9,526	0.01%
2020/03/31	9	25.94	5	25.93	25.95	4	9,491	0.04%
2020/03/30	0	0.00	2	25.40	25.70	-2	9,638	-0.02%
2020/03/27	7	26.08	11	26.07	25.60	-4	9,646	-0.04%
2020/03/26	1	25.70	8	26.06	26.05	-7	9,570	-0.07%
2020/03/25	4	25.74	12	25.90	26.00	-8	9,519	-0.08%
2020/03/24	4	23.88	1	24.15	23.90	3	9,452	0.03%
2020/03/23	1	23.10	1	22.90	22.60	0	9,873	0.00%
2020/03/20	6	24.24	1	23.35	24.30	5	10,014	0.05%
2020/03/19	10.1	22.77	2	22.55	22.55	8.1	10,038	0.08%
2020/03/18	3	25.30	2	25.20	25.05	1	10,011	0.01%
2020/03/17	1	25.30	4	25.56	25.05	-3	10,270	-0.03%
2020/03/16	0	0.00	1	27.35	26.45	-1	10,196	-0.01%
2020/03/13	11	27.84	5	27.20	27.90	6	10,206	0.06%
2020/03/12	13	30.46	4	30.06	30.20	9	10,016	0.09%
2020/03/11	4	32.56	14	32.84	32.40	-10	10,010	-0.10%
2020/03/10	109	32.76	21	32.68	33.05	88	10,412	0.85%	大買/
2020/03/09	9	33.21	10	34.30	33.00	-1	10,701	-0.01%
2020/03/06	15	34.80	10	34.75	34.75	5	10,583	0.05%
2020/03/05	0	0.00	14	35.35	35.20	-14	10,574	-0.13%
2020/03/04	10	34.85	32	34.83	34.85	-22	10,516	-0.21%
2020/03/03	3.3	35.75	12	36.38	35.15	-8.7	10,472	-0.08%
2020/03/02	44	35.69	3	35.50	35.50	41	10,424	0.39%
2020/02/27	30	35.81	55	36.50	34.15	-25	10,167	-0.25%
2020/02/26	94	35.67	56	35.83	36.00	38	9,735	0.39%
2020/02/25	0	0.00	2	34.80	35.15	-2	9,448	-0.02%
2020/02/24	3	35.05	10	35.15	35.00	-7	9,393	-0.07%
2020/02/21	7	35.09	19	35.03	35.40	-12	9,348	-0.13%
2020/02/20	1	35.35	11	35.17	35.00	-10	9,230	-0.11%
2020/02/19	35	35.36	12	35.35	35.30	23	9,113	0.25%
2020/02/18	12	34.97	3	34.72	34.65	9	8,882	0.10%
2020/02/17	24	35.07	3	35.48	34.65	21	8,773	0.24%
2020/02/14	27	33.87	11	34.10	34.00	16	8,475	0.19%
2020/02/13	1	33.80	5	33.84	33.50	-4	8,308	-0.05%
2020/02/12	7	33.71	10	33.23	33.60	-3	8,348	-0.04%
2020/02/11	0	0.00	2	32.15	32.20	-2	8,274	-0.02%
2020/02/06	0	0.00	1	32.25	32.40	-1	8,669	-0.01%
2020/02/05	1	32.50	15	32.57	31.80	-14	8,800	-0.16%
2020/02/04	2	31.93	4	31.89	32.10	-2	8,800	-0.02%
2020/02/03	55	29.73	10	30.44	31.20	45	8,871	0.51%
2020/01/31	14	31.92	27	32.49	32.50	-13	8,827	-0.15%
2020/01/30	7.1	32.34	7	32.95	32.25	0.1	9,107	0.00%
2020/01/20	0	0.00	4	35.70	35.80	-4	9,084	-0.04%
2020/01/16	0	0.00	4	35.48	35.45	-4	9,526	-0.04%
2020/01/15	6	35.81	6	35.67	35.55	0	9,835	0.00%
2020/01/14	11	35.35	11	35.22	35.40	0	9,947	0.00%
2020/01/13	0	0.00	4	35.03	35.15	-4	10,704	-0.04%
2020/01/10	2	34.00	1	34.15	34.15	1	11,060	0.01%
2020/01/09	1	34.30	0	0.00	34.30	1	11,048	0.01%
2020/01/08	4	34.14	8	34.24	34.00	-4	11,063	-0.04%
2020/01/07	6	35.05	0	0.00	34.80	6	11,090	0.05%
2020/01/06	4	35.84	8	35.37	35.20	-4	11,228	-0.04%
2020/01/03	15	36.98	3	36.67	36.25	12	11,149	0.11%
2020/01/02	6	36.93	4	36.90	36.90	2	10,906	0.02%
2019/12/31	7	36.46	10	36.76	36.35	-3	10,825	-0.03%
2019/12/30	17	37.26	13	37.31	37.10	4	10,750	0.04%
2019/12/27	20	36.97	33	37.01	37.30	-13	10,473	-0.12%
2019/12/26	4	35.90	15	36.10	35.80	-11	10,121	-0.11%
2019/12/25	16	36.37	12	36.58	36.10	4	10,177	0.04%
2019/12/24	1	36.00	0	0.00	35.80	1	10,039	0.01%
2019/12/23	10	36.20	11	35.95	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	1	35.90	35.90	-1	10,247	-0.01%
2019/12/19	4	35.91	2	35.95	35.90	2	10,473	0.02%
2019/12/18	24	36.73	22	37.04	36.30	2	10,454	0.02%
2019/12/17	1	35.90	44	36.45	36.60	-43	10,055	-0.43%
2019/12/16	1	36.10	11	36.24	36.05	-10	10,068	-0.10%
2019/12/13	7	35.59	9	35.56	35.60	-2	9,918	-0.02%
2019/12/12	29	36.38	34	36.50	35.50	-5	9,803	-0.05%
2019/12/11	9	35.47	6	35.45	35.50	3	9,404	0.03%
2019/12/10	12	35.62	15	35.42	35.75	-3	9,363	-0.03%
2019/12/09	10	35.32	18	35.38	35.30	-8	9,240	-0.09%
2019/12/06	20	35.44	22	35.68	35.55	-2	9,233	-0.02%
2019/12/05	43	35.59	37	35.60	35.25	6	9,090	0.07%
2019/12/04	64	34.34	96	34.63	34.85	-32	8,701	-0.37%
2019/12/02	4	33.11	2	33.05	33.05	2	8,328	0.02%
2019/11/29	5	33.57	1	33.75	33.45	4	8,386	0.05%
2019/11/28	0	0.00	4.2	33.91	33.80	-4.2	8,410	-0.05%
2019/11/27	2	33.85	18	33.86	34.10	-16	8,529	-0.19%
2019/11/26	6	33.26	9	33.26	33.35	-3	8,500	-0.04%
2019/11/25	3	33.12	0	0.00	33.05	3	8,682	0.03%
2019/11/21	21	33.12	8	33.01	33.25	13	8,766	0.15%
2019/11/20	11	33.41	1	33.25	33.15	10	8,779	0.11%
2019/11/19	7	33.54	15	33.37	33.60	-8	8,826	-0.09%
2019/11/18	3	33.35	0	0.00	33.35	3	8,874	0.03%
2019/11/15	2	33.08	4	33.09	33.00	-2	8,970	-0.02%
2019/11/14	3	32.88	5	33.14	33.00	-2	9,074	-0.02%
2019/11/13	6	33.41	0	0.00	33.25	6	9,090	0.07%
2019/11/12	5	33.23	4	33.58	33.60	1	9,106	0.01%
2019/11/11	5	33.03	5	33.64	33.00	0	9,114	0.00%
2019/11/08	14	34.36	11	34.80	34.30	3	9,043	0.03%
2019/11/07	21	35.19	10	35.63	35.05	11	9,033	0.12%
2019/11/06	7	35.87	9	36.19	35.75	-2	9,078	-0.02%
2019/11/05	6	36.23	6	36.12	36.00	0	8,993	0.00%
2019/11/04	13	35.88	9	35.96	35.80	4	8,863	0.05%
2019/11/01	9	35.45	20	35.31	35.70	-11	8,740	-0.13%
2019/10/31	2	35.78	13.1	35.27	35.05	-11.1	8,780	-0.13%
2019/10/30	10	35.80	15	35.80	35.80	-5	8,690	-0.06%
2019/10/29	36	36.04	32	36.11	36.05	4	8,683	0.05%
2019/10/28	15	35.43	5	35.70	35.60	10	8,555	0.12%
2019/10/25	45	36.22	11	36.10	35.50	34	8,580	0.40%
2019/10/24	5	36.70	16	36.55	36.70	-11	8,427	-0.13%
2019/10/23	5	36.62	8	36.51	36.35	-3	8,296	-0.04%
2019/10/22	14	36.20	5	36.17	36.15	9	8,261	0.11%
2019/10/21	69	36.23	28	36.20	36.30	41	8,106	0.51%
2019/10/18	40	34.24	50	34.40	34.80	-10	7,458	-0.13%
2019/10/17	11	33.46	5	33.49	33.45	6	7,237	0.08%
2019/10/16	8	33.23	3	33.60	33.20	5	7,345	0.07%
2019/10/15	14	33.78	14	33.73	33.40	0	7,326	0.00%
2019/10/14	7	33.68	18	33.86	33.75	-11	7,233	-0.15%
2019/10/09	7	32.54	9	32.74	32.70	-2	7,081	-0.03%
2019/10/08	11	32.87	12	33.06	32.90	-1	7,118	-0.01%
2019/10/07	3	33.68	0	0.00	33.45	3	7,175	0.04%
2019/10/04	5	33.88	0	0.00	33.85	5	7,280	0.07%
2019/10/02	13	33.90	15	33.99	33.90	-2	7,419	-0.03%
2019/10/01	3	33.97	2	34.48	34.60	1	7,428	0.01%
2019/09/27	6	33.91	12	33.82	33.65	-6	7,471	-0.08%
2019/09/26	1.1	34.10	4	34.73	34.10	-2.9	7,535	-0.04%
2019/09/25	0	0.00	23	34.34	34.50	-23	7,686	-0.30%
2019/09/24	14	34.41	14	34.35	34.15	0	7,755	0.00%
2019/09/23	1	33.75	10	33.60	33.75	-9	7,525	-0.12%
2019/09/20	6	33.44	36	33.49	33.45	-30	7,554	-0.40%
2019/09/19	34	33.33	40	33.29	33.50	-6	7,653	-0.08%
2019/09/18	1	32.55	22	32.65	32.55	-21	7,571	-0.28%
2019/09/17	1	32.50	36	32.46	32.50	-35	7,640	-0.46%
2019/09/16	2	32.20	0	0.00	32.20	2	7,696	0.03%
2019/09/12	2	32.35	0	0.00	32.20	2	7,842	0.03%
2019/09/10	2	32.40	0	0.00	31.90	2	8,037	0.02%
2019/09/09	2	32.63	10	32.35	32.35	-8	8,377	-0.10%
2019/09/06	14	33.06	1	33.15	32.90	13	8,430	0.15%
2019/09/05	26	32.87	23	32.80	32.90	3	8,426	0.04%
2019/09/03	42	32.74	1	32.65	32.50	41	8,754	0.47%
2019/09/02	1	32.45	0	0.00	32.70	1	8,710	0.01%
2019/08/30	3	32.90	1	32.70	32.10	2	8,713	0.02%
2019/08/29	1	32.35	0	0.00	32.30	1	8,640	0.01%
2019/08/28	2	31.60	5	32.34	32.55	-3	8,568	-0.04%
2019/08/27	31	31.82	3	31.97	31.40	28	8,406	0.33%
2019/08/26	24	31.58	0	0.00	31.50	24	8,466	0.28%
2019/08/23	15	32.41	2	32.60	32.40	13	8,468	0.15%
2019/08/21	10	32.70	0	0.00	32.70	10	8,500	0.12%
2019/08/20	1	32.90	11	33.64	32.90	-10	8,487	-0.12%
2019/08/19	0	0.00	15	33.43	33.40	-15	8,459	-0.18%
2019/08/16	1	32.25	3	32.47	32.50	-2	8,412	-0.02%
2019/08/15	2	31.70	0	0.00	31.85	2	8,490	0.02%
2019/08/14	12	32.98	0	0.00	32.50	12	8,552	0.14%
2019/08/13	3	32.27	2	32.80	32.50	1	8,640	0.01%
2019/08/12	53	32.51	10	32.50	32.45	43	8,721	0.49%
2019/08/08	13	33.20	11	32.86	32.85	2	8,736	0.02%
2019/08/07	22	33.44	19	33.94	33.20	3	8,803	0.03%
2019/08/06	1	32.90	9	33.87	34.15	-8	8,983	-0.09%
2019/08/05	1	34.55	0	0.00	33.85	1	9,305	0.01%
2019/08/02	10	34.74	0	0.00	34.55	10	9,570	0.10%
2019/08/01	0	0.00	6	35.82	35.75	-6	9,723	-0.06%
2019/07/31	2	35.85	19	36.04	36.20	-17	9,932	-0.17%
2019/07/30	11	35.88	19	36.46	35.60	-8	9,958	-0.08%
2019/07/29	19	37.08	29	37.33	37.05	-10	9,899	-0.10%
2019/07/26	2	36.95	53	36.93	37.00	-51	9,916	-0.51%
2019/07/25	5	36.81	5	36.75	36.90	0	9,947	0.00%
2019/07/24	10	36.92	28	37.08	36.80	-18	10,024	-0.18%
2019/07/23	3	36.25	2	36.65	36.10	1	10,242	0.01%
2019/07/22	6	36.72	10	36.59	36.50	-4	10,750	-0.04%
2019/07/19	2	35.28	45	35.78	36.05	-43	11,077	-0.39%
2019/07/18	15	35.01	10	34.63	34.50	5	11,053	0.05%
2019/07/17	9	35.68	11	35.71	35.65	-2	11,077	-0.02%
2019/07/16	3	35.97	12	36.14	35.90	-9	11,708	-0.08%
2019/07/15	0	0.00	9	35.92	35.70	-9	11,875	-0.08%
2019/07/12	0	0.00	21	35.50	35.40	-21	12,082	-0.17%
2019/07/11	5	35.77	14	35.71	35.60	-9	12,129	-0.07%
2019/07/10	13	37.58	1	37.55	37.60	12	12,100	0.10%
2019/07/09	0	0.00	10	37.59	37.40	-10	12,054	-0.08%
2019/07/08	20	38.11	12	37.99	38.05	8	12,117	0.07%
2019/07/05	35	37.67	13	37.64	37.80	22	12,158	0.18%
2019/07/04	1	37.20	27	37.48	37.55	-26	12,166	-0.21%
2019/07/03	33	36.93	16	36.81	36.90	17	12,483	0.14%
2019/07/02	23	36.90	28	37.24	37.10	-5	12,517	-0.04%
2019/07/01	18	36.10	6	36.35	36.45	12	12,550	0.10%
2019/06/28	6	35.23	6	35.30	35.35	0	12,808	0.00%
2019/06/27	3	35.18	2	35.08	35.15	1	13,119	0.01%
2019/06/26	5	34.44	8	34.48	34.70	-3	13,074	-0.02%
2019/06/25	25	35.29	17	35.54	35.30	8	13,030	0.06%
2019/06/24	7	35.19	2	35.55	36.00	5	12,960	0.04%
2019/06/21	8	35.09	10	35.74	35.05	-2	12,923	-0.02%
2019/06/20	7	35.97	1	35.85	35.70	6	12,880	0.05%
2019/06/19	1	35.45	6	35.54	35.55	-5	12,826	-0.04%
2019/06/18	6	35.13	2	35.18	35.05	4	12,825	0.03%
2019/06/17	2	35.55	7	35.39	35.50	-5	12,844	-0.04%
2019/06/14	1	34.65	4	34.80	34.40	-3	12,517	-0.02%
2019/06/13	7	34.24	3	34.22	34.25	4	12,543	0.03%
2019/06/12	5	34.83	14	35.03	34.60	-9	12,564	-0.07%
2019/06/11	1	33.95	11	34.00	34.05	-10	12,406	-0.08%
2019/06/10	2	33.25	10	33.22	33.25	-8	12,391	-0.06%
2019/06/06	0	0.00	1	32.80	32.80	-1	12,525	-0.01%
2019/06/05	4	34.13	0	0.00	33.10	4	12,542	0.03%
2019/06/04	7.3	33.48	8	33.34	33.50	-0.7	12,606	-0.01%
2019/06/03	3	32.92	1	32.95	33.25	2	12,833	0.02%
2019/05/31	1	33.55	4	33.75	33.50	-3	13,007	-0.02%
2019/05/30	1	32.80	1	32.55	33.15	0	13,059	0.00%
2019/05/29	1	32.45	1	32.50	32.30	0	13,289	0.00%
2019/05/28	5	32.68	2	32.65	32.95	3	13,695	0.02%
2019/05/27	2	33.00	0	0.00	32.90	2	14,182	0.01%
2019/05/24	1	33.35	4	33.61	33.05	-3	14,485	-0.02%
2019/05/23	8	33.18	8	33.14	33.30	0	14,617	0.00%
2019/05/22	3	34.35	31	33.92	33.90	-28	14,824	-0.19%
2019/05/21	3	33.22	5	33.69	33.90	-2	15,197	-0.01%
2019/05/20	12	32.90	10	33.34	33.05	2	15,278	0.01%
2019/05/17	6	33.82	2	33.83	33.80	4	15,570	0.03%
2019/05/16	17	34.35	31	34.16	33.80	-14	15,910	-0.09%
2019/05/15	19	34.97	11	35.14	34.90	8	16,886	0.05%
2019/05/14	10	34.34	34	34.08	35.25	-24	17,494	-0.14%
2019/05/13	23	34.62	33	34.48	33.80	-10	17,719	-0.06%
2019/05/10	23	37.68	4	37.66	36.60	19	17,580	0.11%
2019/05/09	24	37.78	28	38.06	37.25	-4	17,423	-0.02%
2019/05/08	18	38.77	29	38.84	38.90	-11	17,313	-0.06%
2019/05/07	17	38.45	2.3	38.63	38.40	14.7	17,407	0.08%
2019/05/06	13	38.41	26	38.19	38.15	-13	17,976	-0.07%
2019/05/03	20	39.34	22	39.45	39.35	-2	17,943	-0.01%
2019/05/02	1	39.10	1	39.20	38.90	0	17,968	0.00%
2019/04/30	9	38.72	25	38.89	39.05	-16	18,100	-0.09%
2019/04/29	107	39.66	49	39.30	38.55	58	17,988	0.32%	大買/
2019/04/26	17	40.73	56	40.85	41.15	-39	17,730	-0.22%
2019/04/25	44	40.61	70	40.51	40.55	-26	17,250	-0.15%
2019/04/24	39	39.88	21	39.67	39.40	18	16,889	0.11%
2019/04/23	32	38.97	20	39.17	39.00	12	16,911	0.07%
2019/04/22	65	40.35	54	40.52	39.25	11	17,008	0.06%
2019/04/19	102	38.59	29	38.61	39.00	73	16,563	0.44%	大買/
2019/04/18	44	38.49	36	38.81	37.85	8	16,598	0.05%
2019/04/17	55	38.47	33	38.28	38.25	22	16,622	0.13%
2019/04/16	0	0.00	1.1	38.05	38.05	-1.1	16,677	-0.01%
2019/04/15	14	37.49	1	37.75	37.30	13	16,926	0.08%
2019/04/12	16	37.36	4	37.96	37.25	12	17,317	0.07%
2019/04/11	31	38.73	21	38.55	38.10	10	17,415	0.06%
2019/04/10	6	39.27	22	39.25	39.35	-16	17,356	-0.09%
2019/04/09	17	40.11	38	40.11	39.60	-21	17,404	-0.12%
2019/04/08	26	39.76	13	39.52	39.30	13	17,317	0.08%
2019/04/03	59	39.30	33	39.30	39.20	26	17,378	0.15%
2019/04/02	56	38.86	43	38.84	39.45	13	17,400	0.07%
2019/04/01	25	37.80	31	37.78	37.90	-6	17,263	-0.03%
2019/03/29	4	36.49	13	36.45	36.90	-9	17,149	-0.05%
2019/03/28	3	36.78	0	0.00	36.55	3	17,823	0.02%
2019/03/26	5	37.01	4	37.03	36.90	1	19,704	0.01%
2019/03/25	4	36.28	3	36.48	36.70	1	20,382	0.00%
2019/03/22	13	37.26	1	37.40	37.10	12	20,597	0.06%
2019/03/21	2	36.93	2	37.15	36.75	0	20,876	0.00%
2019/03/20	13	37.00	4	37.08	37.10	9	21,208	0.04%
2019/03/19	1	36.50	4	36.50	36.45	-3	21,697	-0.01%
2019/03/18	7	36.19	7	36.30	36.25	0	22,043	0.00%
2019/03/15	10	37.10	29	36.84	36.70	-19	22,301	-0.09%
2019/03/14	23	36.79	11	36.84	36.45	12	22,583	0.05%
2019/03/13	21	37.09	5	37.20	37.10	16	23,091	0.07%
2019/03/12	9	37.70	9	37.83	37.35	0	23,411	0.00%
2019/03/11	0	0.00	5	37.30	37.30	-5	23,766	-0.02%
2019/03/08	7	36.91	2	37.03	37.25	5	24,548	0.02%
2019/03/07	47	37.42	12	38.47	37.05	35	25,184	0.14%
2019/03/06	9	39.01	7	38.79	38.65	2	26,262	0.01%
2019/03/05	4	38.66	7	38.92	38.60	-3	27,112	-0.01%
2019/03/04	41	39.37	5	39.10	38.95	36	28,054	0.13%
2019/02/27	4	39.16	17	39.39	39.50	-13	28,110	-0.05%
2019/02/26	14	39.25	20	39.15	38.60	-6	28,202	-0.02%
2019/02/25	2	38.00	36	37.61	37.80	-34	28,383	-0.12%
2019/02/22	5	39.21	2	39.50	38.75	3	29,437	0.01%
2019/02/21	35	39.13	17	39.14	39.40	18	29,463	0.06%
2019/02/20	76	40.17	59	40.29	39.50	17	29,489	0.06%
2019/02/19	8.1	39.35	25	39.08	39.50	-16.9	29,660	-0.06%
2019/02/18	48	39.71	52	39.60	39.20	-4	30,192	-0.01%
2019/02/15	39	39.18	16	38.87	38.80	23	30,612	0.08%
2019/02/14	64	39.98	73	39.99	39.80	-9	30,775	-0.03%
2019/02/13	26	38.02	27	37.75	38.75	-1	30,306	0.00%
2019/02/12	21	35.36	51	35.09	35.25	-30	30,182	-0.10%
2019/02/11	27	34.39	10	34.33	34.35	17	31,029	0.05%
2019/01/30	4	33.81	5	33.80	33.40	-1	31,892	0.00%
2019/01/29	24	33.75	40	33.44	33.40	-16	32,202	-0.05%
2019/01/28	34	34.56	24	34.68	34.25	10	32,566	0.03%
2019/01/25	15	33.85	42	34.16	34.30	-27	33,389	-0.08%
2019/01/24	11	32.79	15	32.63	32.65	-4	34,287	-0.01%
2019/01/23	36	32.24	36	32.13	32.25	0	34,578	0.00%
2019/01/22	1	32.70	4	32.59	32.60	-3	34,995	-0.01%
2019/01/21	9	32.30	2	32.25	32.20	7	35,430	0.02%
2019/01/18	18	31.81	17	31.44	32.20	1	35,828	0.00%
2019/01/17	10	32.33	12	32.93	32.00	-2	36,054	-0.01%
2019/01/16	10	32.45	0	0.00	32.60	10	36,365	0.03%
2019/01/15	21	32.28	22	31.82	32.05	-1	36,476	0.00%
2019/01/14	19	31.86	36	32.11	31.85	-17	36,612	-0.05%
2019/01/11	13	33.66	11	33.77	32.95	2	36,713	0.01%
2019/01/10	45	33.99	42	33.53	33.40	3	36,865	0.01%
2019/01/09	38	33.72	32	33.58	33.40	6	37,074	0.02%
2019/01/08	60	33.50	65	33.22	33.35	-5	37,626	-0.01%
2019/01/07	21	33.00	36	33.30	33.55	-15	37,762	-0.04%
2019/01/04	33	30.51	33	30.54	31.50	0	38,001	0.00%
2019/01/03	16	33.31	15	33.07	32.00	1	37,814	0.00%
2019/01/02	13	33.96	11	33.55	33.50	2	38,184	0.01%
2018/12/28	20	33.46	23	33.35	33.50	-3	38,634	-0.01%
2018/12/27	36	33.85	27	33.64	33.50	9	39,107	0.02%
2018/12/26	9	33.46	5	33.85	32.50	4	39,032	0.01%
2018/12/25	16	32.99	16	33.26	33.40	0	39,341	0.00%
2018/12/24	14	33.82	14	34.03	34.40	0	39,312	0.00%
2018/12/22	14	34.20	15	34.45	34.65	-1	39,298	0.00%
2018/12/21	18	34.66	41	34.54	35.45	-23	39,507	-0.06%
2018/12/20	15	33.91	24	33.23	33.60	-9	39,119	-0.02%
2018/12/19	49	37.53	342	35.56	35.20	-293	38,481	-0.76%	大賣/鉅額交易
2018/12/18	75	38.76	57	39.29	37.60	18	38,498	0.05%
2018/12/17	25	40.68	26	40.68	40.50	-1	38,648	0.00%
2018/12/14	55	41.34	45	41.56	40.70	10	38,836	0.03%
2018/12/13	64	42.07	15	42.20	42.30	49	38,818	0.13%
2018/12/12	30	41.85	36.3	42.17	41.85	-6.3	38,745	-0.02%
2018/12/11	27	41.51	4	41.69	40.55	23	38,901	0.06%
2018/12/10	13	41.00	44	40.33	41.45	-31	39,090	-0.08%
2018/12/07	13	40.95	31	41.50	40.90	-18	39,058	-0.05%
2018/12/06	96	40.38	89	40.31	40.15	7	39,164	0.02%
2018/12/05	32.1	42.07	47	41.76	41.90	-14.9	39,076	-0.04%
2018/12/04	68	43.58	46.2	43.73	43.20	21.8	39,419	0.06%
2018/12/03	210	44.97	164	44.65	44.20	46	39,430	0.12%	大買/大賣/
2018/11/30	107	42.89	106	42.77	43.20	1	38,819	0.00%	大買/大賣/
2018/11/29	131	41.42	242	41.36	42.50	-111	38,225	-0.29%	大買/大賣/鉅額交易
2018/11/28	176	40.52	153	40.17	39.85	23	37,146	0.06%	大買/大賣/
2018/11/27	203	39.63	189	39.20	39.40	14	36,504	0.04%	大買/大賣/
2018/11/26	5	37.80	35.2	38.25	38.20	-30.2	35,653	-0.08%
2018/11/23	48	37.72	48	38.45	37.35	0	35,760	0.00%
2018/11/22	84	39.03	75	38.78	38.15	9	35,578	0.03%
2018/11/21	114	39.52	126	39.53	39.50	-12	35,256	-0.03%	大買/大賣/
2018/11/20	22	37.53	15	37.77	37.45	7	34,251	0.02%
2018/11/19	40	37.29	38	37.30	37.70	2	34,401	0.01%
2018/11/16	29	37.94	23	36.91	36.75	6	34,265	0.02%
2018/11/15	63	37.17	98	36.97	37.70	-35	33,749	-0.10%
2018/11/14	110	37.38	79	37.76	37.00	31	33,259	0.09%	大買/
2018/11/13	57	37.37	120	37.33	38.35	-63	32,871	-0.19%	大賣/
2018/11/12	47	37.56	64	37.05	37.80	-17	32,467	-0.05%
2018/11/09	105	36.71	221	36.82	37.00	-116	32,209	-0.36%	大買/大賣/鉅額交易
2018/11/08	219	37.43	148	36.98	36.25	71	31,899	0.22%	大買/大賣/
2018/11/07	79	34.20	84	34.65	35.80	-5	31,002	-0.02%
2018/11/06	47	32.61	63	33.34	32.55	-16	30,328	-0.05%
2018/11/05	82	33.86	93	33.54	34.05	-11	30,079	-0.04%
2018/11/02	182	33.69	140	33.28	33.30	42	29,779	0.14%	大買/大賣/
2018/11/01	180	33.38	150	33.01	32.75	30	29,018	0.10%	大買/大賣/
2018/10/31	21	31.04	84	31.13	31.40	-63	27,766	-0.23%
2018/10/30	133	28.22	121	28.18	28.55	12	27,535	0.04%	大買/大賣/
2018/10/29	44	27.21	127	27.58	28.65	-83	27,409	-0.30%	大賣/
2018/10/26	113	26.79	462	26.85	26.05	-349	27,322	-1.28%	大買/大賣/鉅額交易
2018/10/25	26	26.67	61	26.69	26.55	-35	27,120	-0.13%
2018/10/24	93	30.49	96.6	30.22	29.50	-3.6	26,849	-0.01%
2018/10/23	65	31.40	68.3	32.43	31.35	-3.3	26,639	-0.01%
2018/10/22	149	32.50	168	32.64	33.10	-19	26,588	-0.07%	大買/大賣/
2018/10/19	99.3	32.28	84	31.74	32.35	15.3	26,568	0.06%
2018/10/18	60	33.59	81	33.73	33.25	-21	26,457	-0.08%
2018/10/17	119	33.73	130	33.74	33.10	-11	26,349	-0.04%	大買/大賣/
2018/10/16	125	33.58	40	33.58	33.25	85	26,327	0.32%	大買/
2018/10/15	14.2	31.99	22	31.95	32.00	-7.8	26,269	-0.03%
2018/10/12	47	31.94	42	31.94	31.85	5	26,475	0.02%
2018/10/11	6	32.22	13	31.90	31.80	-7	26,210	-0.03%
2018/10/09	31	35.89	36	35.58	35.30	-5	26,240	-0.02%
2018/10/08	67	35.72	53	36.71	35.15	14	26,051	0.05%
2018/10/05	103	37.19	74	38.22	36.80	29	25,907	0.11%	大買/
2018/10/04	41	40.39	73	40.56	40.00	-32	25,635	-0.12%
2018/10/03	188	40.52	168	40.75	40.40	20	25,839	0.08%	大買/大賣/
2018/10/02	277	43.69	66	42.88	42.60	211	26,084	0.81%	大買/鉅額交易
2018/10/01	106	43.29	98	43.02	43.20	8	26,286	0.03%	大買/
2018/09/28	6	43.38	20	43.14	43.50	-14	26,732	-0.05%
2018/09/27	60	42.90	50	43.47	42.20	10	26,709	0.04%
2018/09/26	56	43.83	46	44.14	43.80	10	27,040	0.04%
2018/09/25	62	45.06	125	44.93	44.15	-63	26,956	-0.23%	大賣/
2018/09/21	52	42.66	65	43.49	43.85	-13	26,206	-0.05%
2018/09/20	24	41.70	49	40.94	40.75	-25	25,600	-0.10%
2018/09/19	39	41.83	17	41.82	40.20	22	25,686	0.09%
2018/09/18	40	41.19	150	41.06	40.95	-110	25,896	-0.42%	大賣/鉅額交易
2018/09/17	191	42.41	43	42.19	42.40	148	26,186	0.57%	大買/鉅額交易
2018/09/14	54	39.13	75	39.82	41.45	-21	25,773	-0.08%
2018/09/13	23	38.91	28	38.90	37.70	-5	25,506	-0.02%
2018/09/12	70	38.64	54	39.38	38.65	16	25,568	0.06%
2018/09/11	7	39.29	48	38.79	39.60	-41	25,723	-0.16%
2018/09/10	83	38.31	67	39.66	37.45	16	25,491	0.06%
2018/09/07	69	42.54	82	42.49	41.50	-13	25,119	-0.05%
2018/09/06	30	44.43	27	44.75	44.00	3	25,060	0.01%
2018/09/05	12	44.46	14	44.44	44.55	-2	25,627	-0.01%
2018/09/04	24	43.81	13	44.10	43.85	11	27,102	0.04%
2018/09/03	24	44.93	7	43.89	43.55	17	27,874	0.06%
2018/08/31	32	46.66	17	46.39	47.25	15	28,015	0.05%
2018/08/30	34	48.13	29	48.21	47.50	5	28,162	0.02%
2018/08/29	31	46.99	65	47.27	47.60	-34	28,205	-0.12%
2018/08/28	37	47.83	20	47.28	47.10	17	28,746	0.06%
2018/08/27	17	45.55	21	45.13	47.20	-4	28,901	-0.01%
2018/08/24	27	44.34	9	44.36	42.95	18	29,383	0.06%
2018/08/23	2	46.80	66	46.74	46.40	-64	30,829	-0.21%
2018/08/22	3	47.55	5	47.24	47.10	-2	31,632	-0.01%
2018/08/21	2	47.50	0	0.00	47.00	2	33,184	0.01%
2018/08/20	31.3	47.08	3	46.95	47.00	28.3	34,269	0.08%
2018/08/17	11	51.73	0	0.00	51.80	11	34,573	0.03%
2018/08/16	17	50.89	7	51.00	51.20	10	34,777	0.03%
2018/08/15	5.2	51.76	5	51.72	50.20	0.2	35,119	0.00%
2018/08/14	26.2	52.70	19	52.52	53.50	7.2	35,718	0.02%
2018/08/13	41	54.18	26	55.12	53.60	15	35,970	0.04%
2018/08/10	1	60.40	1	60.30	58.80	0	36,641	0.00%
2018/08/09	1	58.50	8	59.19	59.60	-7	38,103	-0.02%
2018/08/08	11.9	58.89	3	59.80	58.60	8.9	39,838	0.02%
2018/08/07	14.1	59.56	19	59.67	59.50	-4.9	40,602	-0.01%
2018/08/06	11.2	57.59	11	57.09	58.30	0.2	41,808	0.00%
2018/08/03	13.5	57.01	9	55.97	57.80	4.5	42,958	0.01%
2018/08/02	70	58.58	18	59.14	56.50	52	43,259	0.12%
2018/08/01	114	61.84	4	62.48	61.80	110	43,841	0.25%	大買/鉅額交易
2018/07/31	6	61.98	3	62.00	63.00	3	45,167	0.01%
2018/07/30	124	62.19	0	0.00	61.80	124	45,338	0.27%	大買/鉅額交易
2018/07/27	5.4	63.65	78	63.91	64.60	-72.6	45,469	-0.16%
2018/07/26	5	63.80	151	64.20	63.30	-146	45,878	-0.32%	大賣/鉅額交易
2018/07/25	7	63.46	7	63.76	63.00	0	46,171	0.00%
2018/07/24	54	62.27	8	62.64	62.90	46	46,194	0.10%
2018/07/23	122	60.22	86	62.09	62.80	36	46,073	0.08%	大買/
2018/07/20	148	61.92	3	62.13	62.40	145	46,066	0.31%	大買/鉅額交易
2018/07/19	10	63.68	133	63.66	64.00	-123	45,727	-0.27%	大賣/鉅額交易
2018/07/18	9	62.94	13	61.48	61.50	-4	46,120	-0.01%
2018/07/17	14	62.74	11.6	63.75	62.60	2.4	46,538	0.01%
2018/07/16	3	63.60	23	63.81	64.30	-20	47,402	-0.04%
2018/07/13	14	63.48	4	63.05	62.30	10	48,285	0.02%
2018/07/12	1	62.40	4	62.50	62.10	-3	47,998	-0.01%
2018/07/11	13	61.14	16.1	61.99	62.00	-3.1	47,915	-0.01%
2018/07/10	56	60.99	103	61.59	62.40	-47	47,730	-0.10%	大賣/
2018/07/09	54	57.86	33	58.82	57.80	21	47,682	0.04%
2018/07/06	33	56.59	37.1	56.95	58.70	-4.1	47,345	-0.01%
2018/07/05	34.5	53.18	8	53.21	53.90	26.5	46,923	0.06%
2018/07/04	118.1	53.81	31	56.27	53.00	87.1	46,768	0.19%	大買/
2018/07/03	38.3	58.75	12	59.37	58.10	26.3	46,387	0.06%
2018/07/02	190	61.38	28	60.22	59.10	162	46,387	0.35%	大買/鉅額交易
2018/06/29	11	61.34	56	61.86	62.30	-45	46,271	-0.10%
2018/06/28	21	61.95	81	62.25	60.80	-60	46,268	-0.13%
2018/06/27	5	60.64	10.2	61.09	61.60	-5.2	45,965	-0.01%
2018/06/26	46	60.87	48	59.77	60.70	-2	45,735	0.00%
2018/06/25	97	57.98	7	58.60	57.60	90	45,247	0.20%
2018/06/22	93	60.45	47.6	60.16	59.70	45.4	45,234	0.10%
2018/06/21	11.3	61.94	6	62.85	62.50	5.3	45,060	0.01%
2018/06/20	49	62.57	42	63.76	60.60	7	44,997	0.02%
2018/06/19	67	65.24	76	65.06	64.50	-9	44,847	-0.02%
2018/06/15	40	68.17	36	67.63	66.60	4	44,751	0.01%
2018/06/14	35	67.58	56	67.23	68.10	-21	44,648	-0.05%
2018/06/13	74	69.08	110	70.21	67.00	-36	44,859	-0.08%	大賣/
2018/06/12	185	73.46	94	72.32	70.00	91	44,681	0.20%	大買/
2018/06/11	39	67.45	166	67.60	69.70	-127	43,257	-0.29%	大賣/鉅額交易
2018/06/08	100	62.33	57	63.06	63.40	43	42,538	0.10%
2018/06/07	41	65.35	35	67.00	65.00	6	42,363	0.01%
2018/06/06	20	65.61	80	64.54	66.00	-60	42,989	-0.14%
2018/06/05	71	64.22	74	64.69	63.70	-3	43,474	-0.01%
2018/06/04	53	67.08	10.2	67.18	67.30	42.8	42,688	0.10%
2018/06/01	79	68.25	78.7	69.25	67.10	0.3	42,378	0.00%
2018/05/31	165	71.47	191	71.75	69.90	-26	41,822	-0.06%	大買/大賣/
2018/05/30	117	67.45	87.2	66.53	67.80	29.8	40,393	0.07%	大買/
2018/05/29	152	67.84	94	68.24	66.40	58	39,562	0.15%	大買/
2018/05/28	78.7	64.38	189	64.74	64.80	-110.4	37,968	-0.29%	大賣/鉅額交易
2018/05/25	46	60.30	27	60.55	60.50	19	36,847	0.05%
2018/05/24	33	59.07	18	59.57	59.30	15	36,381	0.04%
2018/05/23	33.5	59.09	28	59.31	58.90	5.5	36,141	0.02%
2018/05/22	35	60.21	161	61.72	58.50	-126	35,613	-0.35%	大賣/鉅額交易
2018/05/21	42	62.77	35	62.88	62.60	7	34,997	0.02%
2018/05/18	24	63.07	50	61.83	63.20	-26	34,507	-0.08%
2018/05/17	141	62.93	93	63.11	61.20	48	33,760	0.14%	大買/
2018/05/16	106	61.15	218	61.83	62.00	-112	32,460	-0.35%	大買/大賣/鉅額交易
2018/05/15	48	58.27	27	58.01	57.30	21	31,009	0.07%
2018/05/14	125	57.03	236	57.31	58.10	-111	30,392	-0.37%	大買/大賣/鉅額交易
2018/05/11	51	55.05	66	54.64	52.90	-15	29,133	-0.05%
2018/05/10	57	52.62	55.1	52.57	53.50	1.9	27,993	0.01%
2018/05/09	40	53.05	16	53.26	52.50	24	27,547	0.09%
2018/05/08	103	53.63	230.8	53.55	53.80	-127.8	26,881	-0.48%	大買/大賣/鉅額交易
2018/05/07	9	48.78	15	49.08	50.00	-6	25,652	-0.02%
2018/05/04	39	47.95	56	47.65	47.25	-17	25,600	-0.07%
2018/05/03	12	49.40	14	49.86	48.75	-2	25,913	-0.01%
2018/05/02	9	48.23	27	48.47	48.90	-18	25,992	-0.07%
2018/04/30	26	47.23	13	47.00	46.80	13	26,032	0.05%
2018/04/27	1	46.50	12	46.56	46.50	-11	27,327	-0.04%
2018/04/26	14	47.76	19	48.27	45.90	-5	28,276	-0.02%
2018/04/25	15	47.06	15	47.34	47.60	0	28,445	0.00%
2018/04/24	31	48.90	19	49.76	46.25	12	29,126	0.04%
2018/04/23	21	50.16	57	50.53	48.80	-36	28,557	-0.13%
2018/04/20	34	49.37	18	49.40	48.70	16	28,578	0.06%
2018/04/19	12	46.95	87	48.23	49.10	-75	27,712	-0.27%
2018/04/18	7	44.92	41	44.41	44.65	-34	26,756	-0.13%
2018/04/17	42	44.92	3	45.40	44.05	39	26,930	0.14%
2018/04/16	12	46.07	21	45.85	45.50	-9	27,170	-0.03%
2018/04/13	35	47.06	26	46.43	45.65	9	27,575	0.03%
2018/04/12	17	44.57	9	44.64	44.90	8	27,359	0.03%
2018/04/11	13	45.35	29	45.58	45.05	-16	28,225	-0.06%
2018/04/10	6	44.93	7	44.81	44.60	-1	28,851	0.00%
2018/04/09	11	44.36	12	44.35	43.80	-1	29,531	0.00%
2018/04/03	14	43.74	9	43.87	44.25	5	29,498	0.02%
2018/04/02	6	43.17	1.2	43.05	43.05	4.8	29,804	0.02%
2018/03/31	7	43.69	4	44.06	44.00	3	29,953	0.01%
2018/03/30	33	45.69	15	45.40	44.70	18	30,304	0.06%
2018/03/29	20	46.45	2	46.98	45.50	18	30,876	0.06%
2018/03/28	13	46.16	2	45.83	45.80	11	30,715	0.04%
2018/03/27	18	46.94	14	47.35	47.15	4	30,879	0.01%
2018/03/26	7	45.40	43	45.60	45.75	-36	31,408	-0.11%
2018/03/23	16	45.23	19	45.24	45.00	-3	31,596	-0.01%
2018/03/22	43	47.51	30	48.48	47.05	13	31,550	0.04%
2018/03/21	29	47.56	8	47.28	47.00	21	31,458	0.07%
2018/03/20	59	47.13	45	46.60	47.25	14	31,677	0.04%
2018/03/19	35	48.81	22	48.57	47.65	13	31,851	0.04%
2018/03/16	71	48.43	86	48.40	47.20	-15	31,592	-0.05%
2018/03/15	7	46.88	9	46.68	47.00	-2	31,638	-0.01%
2018/03/14	48	47.38	26	47.86	46.90	22	31,960	0.07%
2018/03/13	10	47.90	20	48.46	48.55	-10	32,804	-0.03%
2018/03/12	54	48.23	15	47.78	47.75	39	33,151	0.12%
2018/03/09	46	45.38	112	45.79	47.50	-66	33,111	-0.20%	大賣/
2018/03/08	8	43.00	8	43.08	43.20	0	33,139	0.00%
2018/03/07	9	42.28	10.2	42.53	42.70	-1.2	33,542	0.00%
2018/03/06	8	42.42	6	42.64	42.40	2	33,993	0.01%
2018/03/05	221	42.55	509	41.88	41.40	-288	34,392	-0.84%	大買/大賣/鉅額交易
2018/03/02	49	44.05	20	44.31	44.10	29	34,552	0.08%
2018/03/01	29	44.80	18	44.71	45.00	11	35,135	0.03%
2018/02/27	31	46.11	31	45.63	45.30	0	35,753	0.00%
2018/02/26	58	45.49	23	45.66	45.50	35	36,140	0.10%
2018/02/23	23	44.55	23	45.14	44.50	0	36,662	0.00%
2018/02/22	20	44.57	24	44.52	44.15	-4	38,036	-0.01%
2018/02/21	21	44.78	18	44.86	45.00	3	39,623	0.01%
2018/02/12	21	43.49	11	43.32	43.00	10	39,949	0.03%
2018/02/09	43	41.62	47	41.77	42.90	-4	40,294	-0.01%
2018/02/08	22	43.52	22	43.35	43.50	0	40,591	0.00%
2018/02/07	8	45.00	299	45.31	45.10	-291	40,855	-0.71%	大賣/鉅額交易
2018/02/06	62	43.71	77	44.86	42.50	-15	41,706	-0.04%
2018/02/05	14	45.65	42	45.04	47.20	-28	43,336	-0.06%
2018/02/02	34	47.11	30	47.14	47.20	4	44,680	0.01%
2018/02/01	11	48.87	15	48.47	48.00	-4	46,364	-0.01%
2018/01/31	36	47.33	12	47.53	48.00	24	47,867	0.05%
2018/01/30	12	49.60	18	49.48	48.60	-6	48,603	-0.01%
2018/01/29	24	49.69	16	50.15	49.85	8	48,644	0.02%
2018/01/26	48	49.35	85	50.00	49.00	-37	48,988	-0.08%
2018/01/25	42	50.83	21	51.80	49.50	21	48,892	0.04%
2018/01/24	20	52.41	55	52.61	52.30	-35	48,813	-0.07%
2018/01/23	88	54.54	28	53.85	52.40	60	49,067	0.12%
2018/01/22	85	52.44	54	52.11	53.60	31	48,434	0.06%
2018/01/19	66	48.33	73.8	48.58	48.75	-7.8	49,111	-0.02%
2018/01/18	38	48.42	64	48.32	47.90	-26	49,222	-0.05%
2018/01/17	20	47.16	1	47.30	46.90	19	49,485	0.04%
2018/01/16	36	47.63	51	47.80	47.05	-15	50,360	-0.03%
2018/01/15	3	46.53	2	46.55	47.00	1	51,050	0.00%
2018/01/12	6	46.85	15	46.56	45.90	-9	51,888	-0.02%
2018/01/11	30	46.05	36	45.68	46.20	-6	52,157	-0.01%
2018/01/10	15	46.26	10	46.26	45.85	5	52,303	0.01%
2018/01/09	19	46.69	30	46.84	47.25	-11	52,530	-0.02%
2018/01/08	48	45.85	34	46.20	45.05	14	52,941	0.03%
2018/01/05	571	47.76	71	47.84	47.15	500	53,817	0.93%	大買/鉅額交易
2018/01/04	34	44.91	33.2	45.47	46.50	0.8	54,411	0.00%
2018/01/03	31	44.57	27	44.42	43.95	4	53,809	0.01%
2018/01/02	1	42.60	0	0.00	42.35	1	53,322	0.00%