合晶 (6182)-元大-員林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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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-員林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

元大-員林中山券商分點個股進出
元大-員林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
2024/05/10	1	39.65	0	0.00	39.95	1	2,954	0.03%
2024/05/09	5	39.30	4	38.90	39.30	1	2,923	0.03%
2024/05/07	0.1	38.75	0	0.00	39.20	0.1	2,925	0.00%
2024/05/06	0	0.00	1	39.00	39.00	-1	2,927	-0.03%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/04/30	0	39.50	0	0.00	39.50	0	2,935	0.00%
2024/04/23	1	38.60	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1	38.75	0	0.00	38.95	1	3,017	0.03%
2024/04/19	1.1	38.85	0	0.00	38.85	1.1	3,009	0.04%
2024/04/18	0	0.00	2	39.75	39.70	-2	2,977	-0.07%
2024/04/17	1	40.10	1	40.00	39.75	0	2,966	0.00%
2024/04/16	4	38.96	0	0.00	38.90	4	2,945	0.14%
2024/04/15	0	39.90	0	0.00	40.10	0	2,945	0.00%
2024/04/12	1	39.60	0	0.00	39.45	1	2,947	0.03%
2024/04/11	2	39.78	0	0.00	39.55	2	2,967	0.07%
2024/04/09	5	40.00	4	39.81	39.90	1	3,025	0.03%
2024/04/08	1.1	39.76	0	0.00	40.00	1.1	3,039	0.03%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/04/02	1	39.65	0	0.00	40.15	1	3,112	0.03%
2024/04/01	8	39.94	4	39.10	39.90	4	3,203	0.12%
2024/03/29	0.1	38.90	0	0.00	39.00	0.1	3,209	0.00%
2024/03/26	4	38.99	0	0.00	38.75	4	3,388	0.12%
2024/03/25	1	39.75	9	39.20	39.10	-8	3,432	-0.23%
2024/03/22	5	39.85	1	39.80	39.70	4	3,537	0.11%
2024/03/20	0	0.00	3	40.73	40.15	-3	3,999	-0.08%
2024/03/19	0	0.00	1	40.20	39.60	-1	4,036	-0.02%
2024/03/18	3	38.83	2	38.90	38.80	1	4,353	0.02%
2024/03/15	4	39.88	0	0.00	39.70	4	4,579	0.09%
2024/03/14	0	0.00	1	40.20	40.20	-1	4,547	-0.02%
2024/03/12	5	41.30	0.3	41.45	41.20	4.7	4,493	0.10%
2024/03/11	13.3	41.95	7	42.46	41.60	6.3	4,453	0.14%
2024/03/08	1	42.64	41	42.41	42.35	-40	4,322	-0.92%
2024/03/07	0	0.00	5	40.31	39.95	-5	3,985	-0.13%
2024/03/06	15	39.98	0	0.00	39.85	15	3,958	0.38%
2024/03/05	0	0.00	11	40.60	40.10	-11	3,980	-0.28%
2024/03/04	3	40.23	0	0.00	40.10	3	3,992	0.08%
2024/03/01	1.2	39.98	2	40.10	39.90	-0.8	4,022	-0.02%
2024/02/29	1	39.85	0	0.00	39.80	1	4,017	0.02%
2024/02/27	2	40.05	0	0.00	39.90	2	4,006	0.05%
2024/02/26	4	40.50	0	0.00	40.40	4	3,992	0.10%
2024/02/23	0.1	41.55	2	41.60	41.00	-1.9	3,963	-0.05%
2024/02/22	0	0.00	1	41.65	41.20	-1	3,963	-0.03%
2024/02/21	1	41.20	1.3	41.23	41.20	-0.3	3,965	-0.01%
2024/02/20	1.1	41.50	0	0.00	41.30	1.1	3,960	0.03%
2024/02/19	1.1	41.64	0	0.00	41.70	1.1	3,969	0.03%
2024/02/02	1	41.15	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	41.00	4	40.75	41.00	-3	4,014	-0.07%
2024/01/31	0	0.00	0.6	41.30	41.25	-0.6	4,029	-0.01%
2024/01/30	2	40.70	1	40.80	40.55	1	4,055	0.02%
2024/01/25	11	41.69	0	0.00	41.50	11	4,137	0.27%
2024/01/23	1	42.20	0	0.00	42.30	1	4,234	0.02%
2024/01/19	1	42.00	0	0.00	42.15	1	4,291	0.02%
2024/01/18	2	41.60	3	41.82	41.60	-1	4,334	-0.02%
2024/01/17	2	42.30	0	0.00	42.20	2	4,333	0.05%
2024/01/15	2	43.40	3	43.10	43.15	-1	4,308	-0.02%
2024/01/12	1	42.50	0	0.00	42.75	1	4,315	0.02%
2024/01/10	6	42.48	0	0.00	42.35	6	4,351	0.14%
2024/01/09	28	43.05	3	43.13	43.05	25	4,338	0.58%
2024/01/08	7.1	43.49	0	0.00	43.55	7.1	4,326	0.16%
2024/01/05	1	43.30	0	0.00	43.05	1	4,347	0.02%
2023/12/29	1	43.30	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.63	1	43.70	43.55	1	4,277	0.02%
2023/12/27	8.2	43.97	3	43.95	43.95	5.2	4,250	0.12%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	7.3	43.75	11	43.70	43.75	-3.7	4,130	-0.09%
2023/12/22	6.1	44.10	1	44.10	44.10	5.1	4,096	0.12%
2023/12/21	4	44.15	2	44.35	44.05	2	4,051	0.05%
2023/12/20	8.5	44.99	1	44.65	44.65	7.5	3,989	0.19%
2023/12/19	8.1	45.05	1	44.90	45.00	7.1	3,943	0.18%
2023/12/18	5.1	47.67	4.5	46.79	46.05	0.6	3,839	0.02%
2023/12/15	12.1	48.61	18	48.40	48.05	-6	3,768	-0.16%
2023/12/14	13	46.59	5	46.39	47.40	8	3,495	0.23%
2023/12/13	81	48.02	66	46.60	46.45	15	3,474	0.43%
2023/12/12	1.3	46.58	37	45.08	47.60	-35.7	3,179	-1.12%
2023/12/11	0	0.00	4	44.30	44.20	-4	2,933	-0.14%
2023/12/08	4	44.60	0	0.00	44.50	4	2,993	0.13%
2023/12/07	0	44.00	0	0.00	43.80	0	3,090	0.00%
2023/12/06	0.2	44.35	0	0.00	44.35	0.2	3,137	0.01%
2023/12/05	2.1	44.65	0	0.00	44.45	2.1	3,194	0.07%
2023/12/04	0	0.00	4.3	45.50	45.00	-4.3	3,281	-0.13%
2023/11/30	3.5	45.42	1.2	45.54	45.00	2.3	3,365	0.07%
2023/11/29	3	44.90	3	45.15	45.20	0	3,346	0.00%
2023/11/28	5	44.27	3	44.55	44.85	2	3,332	0.06%
2023/11/27	0	0.00	14	44.09	43.85	-14	3,299	-0.42%
2023/11/22	0	43.70	0	0.00	43.70	0	3,317	0.00%
2023/11/21	2	43.90	0	0.00	43.60	2	3,334	0.06%
2023/11/17	0	0.00	1	43.80	43.80	-1	3,358	-0.03%
2023/11/16	1	43.25	2	43.68	43.80	-1	3,373	-0.03%
2023/11/14	1	42.75	1	42.70	42.65	0	3,404	0.00%
2023/11/13	1	43.20	0	0.00	42.95	1	3,426	0.03%
2023/11/10	3	42.62	6	42.55	42.90	-3	3,449	-0.09%
2023/11/09	1	42.35	0	0.00	42.40	1	3,456	0.03%
2023/11/08	0.1	43.40	0	0.00	43.15	0.1	3,457	0.00%
2023/11/06	1	43.70	0	0.00	43.50	1	3,448	0.03%
2023/11/01	0.1	43.25	2.1	44.45	44.60	-2	3,501	-0.06%
2023/10/31	3	43.92	0	0.00	43.60	3	3,473	0.09%
2023/10/27	2	46.43	1	46.50	45.80	1	3,464	0.03%
2023/10/26	2	45.25	1	45.25	45.45	1	3,495	0.03%
2023/10/25	2	46.55	1	47.00	46.15	1	3,467	0.03%
2023/10/24	2	46.45	1	46.30	46.70	1	3,475	0.03%
2023/10/23	4	46.13	0	0.00	46.00	4	3,507	0.11%
2023/10/20	0	0.00	1	46.00	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	0.1	45.90	45.90	-0.1	3,586	0.00%
2023/10/17	1	46.30	0	0.00	46.05	1	3,611	0.03%
2023/10/16	1	45.95	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	2.2	46.55	46.50	-2.2	3,861	-0.06%
2023/10/12	1.1	44.71	4.1	44.96	45.85	-3	3,963	-0.08%
2023/10/11	1	45.40	0.2	45.30	45.05	0.8	4,050	0.02%
2023/10/06	1	45.80	1.1	45.77	45.95	-0.1	4,134	0.00%
2023/10/05	4.1	45.84	3	45.73	46.00	1.1	4,280	0.02%
2023/10/03	0	0.00	14	44.93	45.00	-14	4,457	-0.31%
2023/10/02	0	0.00	1	44.70	45.00	-1	4,520	-0.02%
2023/09/28	1.2	43.97	0	0.00	44.00	1.2	4,614	0.03%
2023/09/27	1	44.00	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0.1	45.10	1	45.25	44.95	-0.9	4,702	-0.02%
2023/09/22	1	44.35	0.4	44.35	45.20	0.6	4,714	0.01%
2023/09/21	0.3	44.95	0	0.00	44.85	0.3	4,742	0.01%
2023/09/20	2	45.30	2	44.90	44.90	0	4,817	0.00%
2023/09/19	0	0.00	5	46.44	45.70	-5	4,900	-0.10%
2023/09/18	4	46.75	2	46.83	46.70	2	4,853	0.04%
2023/09/15	0	0.00	9.1	46.77	46.50	-9.1	4,802	-0.19%
2023/09/14	0	0.00	4.1	46.25	46.00	-4.1	4,750	-0.09%
2023/09/13	0.1	46.10	1.4	45.74	45.90	-1.3	4,749	-0.03%
2023/09/12	2	45.78	7.4	45.75	45.65	-5.4	4,776	-0.11%
2023/09/08	1.2	44.52	1.2	45.20	44.85	0	5,009	0.00%
2023/09/07	26	44.88	7.2	44.91	44.85	18.8	4,970	0.38%
2023/09/06	0	0.00	2.6	43.86	44.30	-2.6	4,892	-0.05%
2023/09/05	0	0.00	2.5	43.49	43.55	-2.5	4,848	-0.05%
2023/09/04	0.5	43.04	0	0.00	43.20	0.5	4,859	0.01%
2023/09/01	0	0.00	0.5	43.00	43.10	-0.5	4,864	-0.01%
2023/08/31	0.1	42.65	5	42.85	42.60	-4.9	4,871	-0.10%
2023/08/30	0.3	42.52	6	42.52	42.45	-5.7	4,885	-0.12%
2023/08/29	0	0.00	0	42.05	42.50	0	4,909	0.00%
2023/08/28	1	42.00	0	0.00	42.00	1	4,910	0.02%
2023/08/22	0	0.00	0.2	41.60	41.65	-0.2	4,921	0.00%
2023/08/21	0	0.00	0	41.40	41.10	0	4,900	0.00%
2023/08/15	1.3	39.06	1	39.35	39.25	0.3	4,833	0.01%
2023/08/14	1.3	39.03	0	39.00	39.25	1.3	4,827	0.03%
2023/08/11	8	39.99	0	0.00	39.95	8	4,795	0.17%
2023/08/10	0	0.00	1	40.25	40.00	-1	4,773	-0.02%
2023/08/09	3.1	40.38	0	0.00	40.45	3.1	4,724	0.07%
2023/08/08	1.1	41.71	0	0.00	41.50	1.1	4,637	0.02%
2023/08/07	0	0.00	1	42.30	42.30	-1	4,601	-0.02%
2023/08/04	0	0.00	2	42.20	42.70	-2	4,583	-0.04%
2023/08/02	3.1	42.03	7	42.14	42.45	-3.9	4,603	-0.08%
2023/08/01	1	42.55	0	0.00	43.05	1	4,540	0.02%
2023/07/31	3	42.57	0	0.00	42.50	3	4,534	0.07%
2023/07/27	1	43.60	2	43.45	43.60	-1	4,464	-0.02%
2023/07/26	8.1	42.85	0	0.00	42.75	8.1	4,454	0.18%
2023/07/25	5	43.72	5.2	43.62	43.55	-0.2	4,430	0.00%
2023/07/24	6	43.35	0	0.00	43.05	6	4,423	0.14%
2023/07/21	4	44.44	3.5	44.56	44.40	0.5	4,421	0.01%
2023/07/20	0	45.80	0	0.00	45.60	0	4,426	0.00%
2023/07/19	8	46.37	1	45.60	45.60	7	4,456	0.16%
2023/07/18	28	48.60	8	48.56	48.60	20	4,399	0.45%
2023/07/17	11	48.74	12	48.85	48.90	-1	4,293	-0.02%
2023/07/14	0.2	47.95	0	0.00	48.45	0.2	4,239	0.00%
2023/07/13	5	47.97	10	47.97	47.35	-5	4,166	-0.12%
2023/07/12	3.2	47.75	7	48.22	48.10	-3.8	4,123	-0.09%
2023/07/11	3	47.75	2.4	47.76	47.80	0.6	4,014	0.01%
2023/07/10	1	47.55	2	47.23	47.30	-1	3,981	-0.03%
2023/07/07	16.3	46.91	9	46.40	46.70	7.3	3,963	0.18%
2023/07/06	29.1	47.61	10	47.66	47.75	19.1	3,922	0.49%
2023/07/04	0.3	46.94	1	46.85	46.75	-0.7	3,838	-0.02%
2023/07/03	3.1	47.50	3	47.30	47.30	0.1	3,841	0.00%
2023/06/30	2.1	47.20	2	47.05	47.30	0.1	3,822	0.00%
2023/06/29	6.1	46.92	2	46.75	46.95	4.1	3,842	0.11%
2023/06/28	1.2	47.24	1.2	47.22	47.20	0	3,834	0.00%
2023/06/27	0	0.00	13	46.86	46.60	-13	3,836	-0.34%
2023/06/21	1.1	46.00	3	46.18	46.15	-1.9	3,831	-0.05%
2023/06/20	4	46.23	13	46.32	45.95	-9	3,980	-0.23%
2023/06/19	0	0.00	8	46.35	46.25	-8	4,117	-0.19%
2023/06/16	3	46.38	7	46.58	46.65	-4	4,269	-0.09%
2023/06/15	10	46.23	16	46.33	46.40	-6	4,270	-0.14%
2023/06/14	7	46.29	12.1	45.92	46.30	-5.1	4,244	-0.12%
2023/06/12	5	43.73	0	0.00	43.85	5	4,195	0.12%
2023/06/09	1.1	43.68	2.6	44.05	43.90	-1.5	4,224	-0.03%
2023/06/08	1	44.20	3	44.05	44.05	-2	4,254	-0.05%
2023/06/07	0.2	45.10	0	0.00	45.20	0.2	4,335	0.00%
2023/06/06	6	45.18	0	0.00	45.20	6	4,371	0.14%
2023/06/05	0.1	45.40	1	45.50	45.40	-0.9	4,430	-0.02%
2023/06/02	1	45.20	1	45.10	44.75	0	4,433	0.00%
2023/06/01	6	44.90	7	44.64	44.65	-1	4,454	-0.02%
2023/05/31	2	44.75	2	44.80	44.95	0	4,466	0.00%
2023/05/29	3.5	44.66	9	44.54	44.80	-5.5	4,461	-0.12%
2023/05/26	2	44.05	0	0.00	44.05	2	4,455	0.04%
2023/05/25	0	0.00	1	44.20	44.05	-1	4,447	-0.02%
2023/05/23	0	0.00	2	44.08	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	3	43.78	43.70	-3	4,504	-0.07%
2023/05/19	1	43.20	6	43.50	43.20	-5	4,523	-0.11%
2023/05/15	0	0.00	10	42.20	42.25	-10	4,660	-0.21%
2023/05/12	0	0.00	0	42.23	42.40	0	4,730	0.00%
2023/05/11	4	42.50	4	42.10	42.05	0	4,834	0.00%
2023/05/10	1	42.40	2	42.60	42.60	-1	4,903	-0.02%
2023/05/09	1	42.80	3	42.70	42.60	-2	4,975	-0.04%
2023/05/08	5	43.86	1	44.15	43.80	4	4,988	0.08%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/02	3	43.85	2	44.05	44.00	1	5,268	0.02%
2023/04/28	0.1	43.40	3	43.20	43.20	-2.9	5,378	-0.05%
2023/04/27	1	42.60	15	43.05	43.20	-14	5,360	-0.26%
2023/04/26	0	0.00	3	42.25	42.50	-3	5,334	-0.06%
2023/04/25	3	43.07	3	42.90	42.55	0	5,320	0.00%
2023/04/24	2	43.80	0	0.00	43.55	2	5,314	0.04%
2023/04/21	5	44.74	2	44.40	44.10	3	5,301	0.06%
2023/04/20	1	45.35	1	45.25	45.15	0	5,273	0.00%
2023/04/19	5	45.59	11	45.62	45.25	-6	5,337	-0.11%
2023/04/18	5	46.31	0	0.00	46.15	5	5,261	0.10%
2023/04/17	7	46.16	4	46.16	46.15	3	5,238	0.06%
2023/04/14	8	46.74	1	46.70	46.70	7	5,182	0.14%
2023/04/13	7	47.17	1	46.90	46.85	6	5,147	0.12%
2023/04/12	1	47.75	1	48.35	48.35	0	5,035	0.00%
2023/04/11	1	48.40	1	48.45	48.30	0	4,993	0.00%
2023/04/10	1	47.75	2	48.60	48.65	-1	4,980	-0.02%
2023/04/07	1	48.10	0	0.00	47.90	1	4,918	0.02%
2023/04/06	5	47.77	3	47.73	47.60	2	4,906	0.04%
2023/03/31	3	48.67	0	0.00	48.50	3	4,867	0.06%
2023/03/30	0	0.00	1	48.70	48.65	-1	4,837	-0.02%
2023/03/29	8	47.92	1	48.00	48.00	7	4,819	0.15%
2023/03/28	4	48.66	3	48.50	48.10	1	4,807	0.02%
2023/03/27	5	48.65	10	48.95	48.90	-5	4,706	-0.11%
2023/03/24	1	49.05	1	49.65	49.35	0	4,633	0.00%
2023/03/23	6	48.60	3	49.40	49.55	3	4,531	0.07%
2023/03/22	2.1	48.48	3	48.72	48.90	-0.9	4,355	-0.02%
2023/03/21	1	48.50	11.5	48.32	47.70	-10.5	4,191	-0.25%
2023/03/20	4	47.10	1.2	47.14	47.20	2.8	4,007	0.07%
2023/03/17	5	46.71	10	46.54	46.20	-5	3,945	-0.13%
2023/03/16	2.5	46.28	5	46.44	46.45	-2.5	3,860	-0.06%
2023/03/15	1	45.40	6	45.75	45.95	-5	3,782	-0.13%
2023/03/14	1	44.25	1	45.15	44.90	0	3,738	0.00%
2023/03/10	9	45.92	9	46.69	45.40	0	3,731	0.00%
2023/03/09	8	46.81	0	0.00	46.20	8	3,782	0.21%
2023/03/08	10	46.38	10	46.67	46.90	0	3,772	0.00%
2023/03/06	0	0.00	2	46.00	46.05	-2	3,738	-0.05%
2023/03/03	0	0.00	6	44.90	45.00	-6	3,738	-0.16%
2023/03/02	1	44.75	1	45.00	44.75	0	3,832	0.00%
2023/03/01	2	44.60	2	45.10	45.10	0	3,897	0.00%
2023/02/24	6	44.80	0	0.00	44.90	6	3,889	0.15%
2023/02/23	2	45.28	4	45.34	45.35	-2	3,899	-0.05%
2023/02/22	5	45.01	2	45.03	45.15	3	3,948	0.08%
2023/02/21	1	45.90	1	46.05	45.85	0	3,949	0.00%
2023/02/20	0	0.00	3	46.42	46.35	-3	4,028	-0.07%
2023/02/17	4	46.15	0	0.00	46.25	4	4,126	0.10%
2023/02/16	2	45.90	7	46.14	46.45	-5	4,165	-0.12%
2023/02/15	1	45.05	1	45.05	45.05	0	4,284	0.00%
2023/02/14	2	45.45	1	45.05	45.05	1	4,354	0.02%
2023/02/13	9	45.33	4	45.15	45.15	5	4,433	0.11%
2023/02/10	6	46.13	5	45.69	45.70	1	4,528	0.02%
2023/02/09	1	46.40	5	46.79	46.65	-4	4,594	-0.09%
2023/02/08	7	46.36	2	47.08	46.15	5	4,578	0.11%
2023/02/07	0	0.00	5	45.85	46.20	-5	4,562	-0.11%
2023/02/06	3.5	45.00	3	44.70	44.70	0.5	4,616	0.01%
2023/02/03	1	45.55	0	0.00	45.55	1	4,610	0.02%
2023/02/02	0	0.00	1	46.05	46.10	-1	4,610	-0.02%
2023/02/01	1	45.20	2	45.28	45.50	-1	4,585	-0.02%
2023/01/31	3	44.77	6.3	44.64	44.85	-3.3	4,618	-0.07%
2023/01/30	2	44.30	2	44.15	44.50	0	4,570	0.00%
2023/01/16	1	42.00	1	42.20	42.20	0	4,562	0.00%
2023/01/12	2	43.05	0	0.00	42.55	2	4,600	0.04%
2023/01/10	1.1	43.50	1	43.60	43.90	0.1	4,666	0.00%
2023/01/09	6	43.36	10	43.73	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	3	42.28	42.50	-3	4,652	-0.06%
2023/01/05	1	41.85	1	42.30	41.65	0	4,758	0.00%
2023/01/03	0	0.00	1	40.90	41.45	-1	4,896	-0.02%
2022/12/30	1	41.05	1	40.95	40.80	0	4,942	0.00%
2022/12/28	2	41.15	0	0.00	40.75	2	5,203	0.04%
2022/12/27	2	41.95	4	42.35	42.15	-2	5,257	-0.04%
2022/12/23	2	41.85	6	41.75	41.80	-4	5,471	-0.07%
2022/12/21	0	0.00	3	42.23	41.65	-3	5,752	-0.05%
2022/12/20	4	42.11	0	0.00	41.85	4	6,069	0.07%
2022/12/19	0	0.00	9	43.40	43.40	-9	6,280	-0.14%
2022/12/16	5	43.65	150	43.66	43.65	-145	6,368	-2.28%	大賣/鉅額交易
2022/12/15	0	0.00	100.2	44.61	44.60	-100.2	6,395	-1.57%
2022/12/14	0	0.00	50.2	44.37	44.80	-50.2	6,467	-0.78%
2022/12/13	8	44.03	0	0.00	43.85	8	6,483	0.12%
2022/12/12	2	43.78	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.65	0	0.00	44.25	2	6,550	0.03%
2022/12/07	4.2	44.98	3	45.00	44.75	1.2	6,595	0.02%
2022/12/06	10	46.38	35	46.82	46.00	-25	6,609	-0.38%
2022/12/05	5.5	47.85	1	47.70	47.70	4.5	6,613	0.07%
2022/12/02	4.2	47.67	23	47.73	47.60	-18.8	6,622	-0.28%
2022/12/01	3	47.48	6	47.49	47.70	-3	6,644	-0.05%
2022/11/30	2	45.75	4	45.98	45.95	-2	6,594	-0.03%
2022/11/29	7	45.04	0	0.00	45.20	7	6,728	0.10%
2022/11/28	2	45.75	2	45.55	45.55	0	6,740	0.00%
2022/11/25	2.1	46.00	5	46.06	45.90	-2.9	6,802	-0.04%
2022/11/24	0	0.00	5	46.34	46.50	-5	6,820	-0.07%
2022/11/23	4	46.16	4	45.83	45.20	0	6,795	0.00%
2022/11/21	1	46.10	0	0.00	45.85	1	7,128	0.01%
2022/11/18	0.1	46.22	8	45.76	45.65	-7.9	7,432	-0.11%
2022/11/17	3	46.10	1	46.20	46.20	2	7,423	0.03%
2022/11/16	1.1	45.09	2	45.95	46.10	-0.9	7,464	-0.01%
2022/11/15	4	45.58	4	45.80	46.00	0	7,430	0.00%
2022/11/14	1	44.95	0	0.00	45.00	1	7,468	0.01%
2022/11/11	15	44.91	12	45.41	44.75	3	7,530	0.04%
2022/11/10	0	0.00	5	43.76	43.80	-5	7,430	-0.07%
2022/11/09	1	42.90	13	42.98	43.00	-12	7,527	-0.16%
2022/11/08	0	0.00	5	43.03	42.25	-5	7,570	-0.07%
2022/11/07	12	42.53	3	42.30	42.35	9	7,805	0.12%
2022/11/04	0	0.00	2	41.68	42.20	-2	8,032	-0.02%
2022/11/03	0	0.00	1	41.40	41.40	-1	8,027	-0.01%
2022/11/01	0	0.00	4	40.38	40.20	-4	8,034	-0.05%
2022/10/28	2	39.05	1	39.05	39.05	1	8,131	0.01%
2022/10/27	0	0.00	6	39.33	39.95	-6	8,121	-0.07%
2022/10/25	0	0.00	1	38.55	38.30	-1	8,072	-0.01%
2022/10/24	5	39.31	1	39.20	38.95	4	8,111	0.05%
2022/10/20	12	39.21	13	38.67	38.70	-1	8,089	-0.01%
2022/10/19	3	39.55	3	39.27	39.00	0	8,105	0.00%
2022/10/18	14	40.32	19	39.83	39.55	-5	8,090	-0.06%
2022/10/17	4	37.54	1	37.70	39.80	3	8,162	0.04%
2022/10/14	2	38.53	5	38.16	38.95	-3	8,231	-0.04%
2022/10/13	5	36.78	3	36.50	36.40	2	8,282	0.02%
2022/10/12	4	38.78	0	0.00	38.70	4	8,242	0.05%
2022/10/11	4.1	38.46	3	38.65	38.40	1.1	8,291	0.01%
2022/10/07	3	40.85	2	40.40	40.60	1	8,336	0.01%
2022/10/06	3	40.85	2	41.55	41.10	1	8,352	0.01%
2022/10/05	8	41.26	136	41.46	40.80	-128	8,345	-1.53%	大賣/鉅額交易
2022/10/04	3	39.52	5	39.84	39.90	-2	8,311	-0.02%
2022/10/03	1	38.50	6	38.55	38.60	-5	8,391	-0.06%
2022/09/30	0	0.00	0.1	38.70	39.45	-0.1	8,407	0.00%
2022/09/29	3	39.03	3.1	38.35	38.30	-0.1	8,428	0.00%
2022/09/28	16	38.42	18.2	39.01	37.90	-2.2	8,439	-0.03%
2022/09/27	17	38.93	14	39.60	40.30	3	8,331	0.04%
2022/09/26	119.1	40.96	118	40.23	40.15	1.1	8,083	0.01%	大買/大賣/
2022/09/23	14	44.73	10	44.85	44.60	4	7,976	0.05%
2022/09/22	5	45.31	7	45.26	45.80	-2	7,992	-0.03%
2022/09/21	53	45.94	0	0.00	45.35	53	7,978	0.66%
2022/09/20	0	0.00	0	47.50	46.60	0	7,971	0.00%
2022/09/19	3	47.30	0	0.00	46.80	3	8,015	0.04%
2022/09/16	3	47.85	0	0.00	47.25	3	8,045	0.04%
2022/09/14	4	47.00	0	0.00	48.80	4	8,186	0.05%
2022/09/13	6.1	49.25	10	49.29	48.90	-3.9	8,228	-0.05%
2022/09/12	4	49.16	1	49.35	49.30	3	8,309	0.04%
2022/09/08	3	47.43	3	47.88	48.00	0	8,404	0.00%
2022/09/07	6	46.87	0	0.00	46.50	6	8,480	0.07%
2022/09/06	6.1	48.26	2.4	47.83	47.30	3.7	8,494	0.04%
2022/09/05	7	49.07	0	0.00	48.50	7	8,483	0.08%
2022/09/02	7	51.50	1	51.30	51.00	6	8,479	0.07%
2022/09/01	7	50.86	6	51.02	51.10	1	8,484	0.01%
2022/08/31	4	51.68	3	52.00	52.20	1	8,464	0.01%
2022/08/30	1	50.90	4	51.68	52.00	-3	8,477	-0.04%
2022/08/29	4	50.50	0	0.00	50.70	4	8,441	0.05%
2022/08/26	12.4	53.16	3	53.50	52.70	9.4	8,393	0.11%
2022/08/25	2.1	53.29	10	52.58	53.60	-7.9	8,176	-0.10%
2022/08/24	0	0.00	1	51.30	50.30	-1	7,970	-0.01%
2022/08/23	6	50.17	2	50.25	50.70	4	8,204	0.05%
2022/08/22	2	50.80	7	51.33	50.80	-5	8,484	-0.06%
2022/08/19	10	51.80	2	52.10	51.60	8	8,626	0.09%
2022/08/18	1	50.10	0	0.00	51.50	1	8,886	0.01%
2022/08/17	3.1	50.87	0	0.00	50.90	3.1	8,984	0.03%
2022/08/16	1	51.00	2	51.40	51.00	-1	9,064	-0.01%
2022/08/15	7.1	49.95	11	49.95	50.20	-3.9	8,954	-0.04%
2022/08/12	2	50.15	106.3	50.55	50.30	-104.3	8,964	-1.16%	大賣/鉅額交易
2022/08/11	12.3	49.76	10	49.50	49.60	2.3	8,792	0.03%
2022/08/10	1.1	47.41	1	47.60	47.60	0.1	8,698	0.00%
2022/08/09	1	46.95	7	47.10	47.10	-6	8,845	-0.07%
2022/08/08	2	45.70	1	45.60	45.95	1	9,344	0.01%
2022/08/05	3	45.92	1	46.20	46.50	2	9,800	0.02%
2022/08/04	3	44.80	5.1	44.68	45.30	-2.1	9,801	-0.02%
2022/08/03	0	0.00	7	45.12	45.10	-7	9,954	-0.07%
2022/08/02	2	45.63	0	0.00	45.45	2	10,187	0.02%
2022/08/01	6	47.30	0	0.00	47.15	6	10,426	0.06%
2022/07/26	2	46.68	2	46.05	45.90	0	10,981	0.00%
2022/07/25	1	47.50	1	47.40	47.55	0	11,009	0.00%
2022/07/22	25	48.48	0.1	48.53	48.10	24.9	11,136	0.22%
2022/07/21	6.1	48.74	7	48.41	48.95	-1	11,207	-0.01%
2022/07/20	4.2	47.77	9	47.63	47.25	-4.8	11,225	-0.04%
2022/07/18	3.1	47.78	7	48.06	48.20	-3.9	11,402	-0.03%
2022/07/15	3	47.18	5	47.70	47.55	-2	11,364	-0.02%
2022/07/14	1	45.80	8	45.06	46.15	-7	11,335	-0.06%
2022/07/13	2	45.30	1	45.25	44.80	1	11,443	0.01%
2022/07/12	6	44.75	9	44.09	44.00	-3	11,600	-0.03%
2022/07/11	1	47.20	0	0.00	47.30	1	11,749	0.01%
2022/07/08	8	46.20	3	46.23	46.40	5	11,789	0.04%
2022/07/06	1	44.60	0	0.00	43.30	1	12,100	0.01%
2022/07/05	5	45.09	3	45.55	46.00	2	12,371	0.02%
2022/07/04	5	45.17	5	45.15	44.55	0	12,364	0.00%
2022/07/01	11	45.80	5.1	45.26	45.05	5.9	12,365	0.05%
2022/06/30	52	48.12	4	48.08	48.05	48	12,273	0.39%
2022/06/29	53	50.48	1	50.60	50.50	52	12,324	0.42%
2022/06/28	3	50.70	1	50.80	51.00	2	12,440	0.02%
2022/06/27	0	0.00	3	52.17	52.40	-3	12,592	-0.02%
2022/06/24	8	50.50	0	0.00	50.50	8	12,776	0.06%
2022/06/23	8	49.50	0	0.00	49.95	8	13,229	0.06%
2022/06/22	13	50.68	30	50.66	50.20	-17	14,000	-0.12%
2022/06/21	100	52.00	102	50.82	52.40	-2	14,530	-0.01%	大賣/
2022/06/20	12	51.35	4	51.70	50.20	8	14,839	0.05%
2022/06/17	11	52.81	3.7	52.58	52.60	7.3	14,885	0.05%
2022/06/16	4	56.25	2	58.15	54.60	2	14,888	0.01%
2022/06/15	7	57.31	0	0.00	57.00	7	14,993	0.05%
2022/06/14	6	57.88	8	57.81	58.40	-2	15,309	-0.01%
2022/06/13	6.5	58.28	0	0.00	57.70	6.5	15,378	0.04%
2022/06/10	3	60.30	0	0.00	60.50	3	15,371	0.02%
2022/06/09	2	61.60	2	61.00	61.00	0	15,626	0.00%
2022/06/08	1	60.90	0	0.00	60.80	1	15,664	0.01%
2022/06/07	1.1	61.00	1	61.30	61.30	0.1	15,905	0.00%
2022/06/06	1	61.30	1	61.20	61.00	0	16,035	0.00%
2022/06/02	1	61.50	12	61.88	61.60	-11	16,288	-0.07%
2022/06/01	21	61.60	103	61.61	61.60	-82	16,483	-0.50%	大賣/
2022/05/31	109	62.75	2	63.10	62.30	107	16,488	0.65%	大買/鉅額交易
2022/05/30	6	62.33	27	62.38	62.00	-21	16,441	-0.13%
2022/05/27	12	60.81	101.1	60.70	60.70	-89.1	16,268	-0.55%	大賣/
2022/05/26	120.1	60.67	29	60.44	60.00	91.1	16,175	0.56%	大買/
2022/05/25	2	58.35	26	58.97	59.80	-24	15,883	-0.15%
2022/05/24	130.1	59.68	11	59.16	57.50	119.1	15,892	0.75%	大買/鉅額交易
2022/05/23	14	59.68	15	59.87	59.40	-1	15,785	-0.01%
2022/05/20	10	59.29	3	59.60	59.60	7	15,830	0.04%
2022/05/19	10	58.35	5	59.14	59.60	5	15,801	0.03%
2022/05/18	21	59.44	5	59.92	59.30	16	15,781	0.10%
2022/05/17	20	59.43	13	59.94	60.10	7	15,738	0.04%
2022/05/16	16.3	59.83	7	59.90	58.60	9.3	15,715	0.06%
2022/05/13	107.1	57.32	136	59.58	59.70	-28.9	15,340	-0.19%	大買/大賣/
2022/05/12	11	55.97	6	55.27	55.50	5	15,166	0.03%
2022/05/11	8	57.49	5	57.28	56.90	3	15,825	0.02%
2022/05/10	5	55.40	11	57.25	58.00	-6	16,239	-0.04%
2022/05/09	2	57.00	3	57.00	56.60	-1	16,322	-0.01%
2022/05/06	4	55.50	4	55.72	55.50	0	16,342	0.00%
2022/05/05	19	56.99	15	57.43	57.80	4	16,717	0.02%
2022/05/04	1	55.10	1.1	56.66	55.60	-0.1	16,714	0.00%
2022/05/03	3	54.40	1.4	55.49	55.50	1.6	16,822	0.01%
2022/04/29	4	54.98	8	55.19	54.30	-4	17,101	-0.02%
2022/04/28	8	54.50	2	54.65	54.70	6	17,318	0.03%
2022/04/27	1	52.10	4	52.95	53.80	-3	17,354	-0.02%
2022/04/26	3	55.17	5	55.54	54.70	-2	17,287	-0.01%
2022/04/25	11	54.53	5.4	55.33	54.20	5.6	17,357	0.03%
2022/04/22	9	58.28	0	0.00	57.90	9	17,523	0.05%
2022/04/21	0	0.00	9	60.03	59.90	-9	17,766	-0.05%
2022/04/20	3.1	59.59	3	59.67	58.90	0.1	18,011	0.00%
2022/04/19	8	60.11	11.4	59.75	59.30	-3.4	18,412	-0.02%
2022/04/18	7	59.24	22	59.32	59.00	-15	18,403	-0.08%
2022/04/15	24	58.80	4.5	59.28	58.40	19.5	18,432	0.11%
2022/04/14	10	61.93	5	60.80	60.80	5	18,655	0.03%
2022/04/13	102	61.90	4	62.20	62.40	98	18,634	0.53%	大買/
2022/04/12	12	61.52	1	62.60	60.90	11	18,821	0.06%
2022/04/11	13	64.08	1	63.10	62.60	12	18,728	0.06%
2022/04/08	202	67.70	0	0.00	68.00	202	18,893	1.07%	大買/鉅額交易
2022/04/07	5	68.36	2	69.65	68.00	3	18,970	0.02%
2022/04/06	4	68.73	0	0.00	69.40	4	19,232	0.02%
2022/04/01	8	67.90	4.5	67.99	69.00	3.5	19,662	0.02%
2022/03/31	6	69.08	3.3	68.99	68.90	2.7	19,841	0.01%
2022/03/30	11.7	70.61	3	69.80	69.80	8.7	19,946	0.04%
2022/03/29	14.1	70.65	41	69.22	70.00	-26.9	20,416	-0.13%
2022/03/28	14	68.74	22	69.36	70.50	-8	20,327	-0.04%
2022/03/25	37	72.33	111.5	71.27	71.10	-74.5	20,092	-0.37%	大賣/
2022/03/24	127.1	76.00	15	76.33	76.30	112.1	19,374	0.58%	大買/鉅額交易
2022/03/23	52.1	78.40	60	78.92	79.00	-7.9	19,064	-0.04%
2022/03/22	2	77.20	193.1	77.10	77.20	-191.1	19,631	-0.97%	大賣/鉅額交易
2022/03/21	104	76.50	14.1	76.58	75.80	89.9	19,753	0.46%	大買/
2022/03/18	102	75.29	22	75.25	75.30	80	20,122	0.40%	大買/
2022/03/17	8	73.60	14	74.52	74.90	-6	20,327	-0.03%
2022/03/16	3	70.70	4	71.00	70.40	-1	20,662	0.00%
2022/03/15	2	71.60	0	0.00	70.20	2	21,408	0.01%
2022/03/14	1	73.10	3	73.30	72.50	-2	23,269	-0.01%
2022/03/11	3	70.27	7	71.01	71.40	-4	23,531	-0.02%
2022/03/10	8.1	72.19	5	72.46	71.70	3.1	24,096	0.01%
2022/03/09	6	69.65	5	69.50	68.60	1	24,579	0.00%
2022/03/08	8	70.23	6.4	70.28	68.10	1.6	25,744	0.01%
2022/03/07	47.1	72.11	3	73.10	72.00	44.1	27,870	0.16%
2022/03/04	5	76.20	6.1	77.56	76.50	-1.1	30,560	0.00%
2022/03/03	61	77.69	70	77.36	77.40	-9	32,162	-0.03%
2022/03/02	1	75.80	2	75.50	76.30	-1	33,425	0.00%
2022/03/01	5	73.00	10	74.01	75.20	-5	35,505	-0.01%
2022/02/25	2	72.00	4	72.10	72.40	-2	37,159	-0.01%
2022/02/24	9.2	72.78	0	0.00	71.50	9.2	37,706	0.02%
2022/02/23	0	0.00	5	75.36	75.80	-5	38,556	-0.01%
2022/02/22	4	74.88	5	75.64	74.90	-1	38,753	0.00%
2022/02/21	6	77.45	2	77.81	77.30	4	38,827	0.01%
2022/02/18	1	78.20	2	76.65	78.30	-1	39,120	0.00%
2022/02/17	11.5	77.92	2	77.90	77.00	9.5	39,815	0.02%
2022/02/16	25	79.16	12	79.17	78.10	13	39,830	0.03%
2022/02/15	11	78.73	132	77.96	77.80	-121	40,095	-0.30%	大賣/鉅額交易
2022/02/14	136.1	78.69	24.2	78.66	77.80	111.9	40,215	0.28%	大買/鉅額交易
2022/02/11	191.4	78.14	194	79.88	79.70	-2.6	40,771	-0.01%	大買/大賣/
2022/02/10	31	76.86	42.1	77.60	78.10	-11.1	40,750	-0.03%
2022/02/09	18.2	74.80	2	74.95	74.70	16.2	40,664	0.04%
2022/02/08	9.1	72.74	3	73.97	73.00	6.1	41,039	0.01%
2022/02/07	32	73.50	13	73.25	73.40	19	40,868	0.05%
2022/01/26	76.1	75.15	74	76.52	76.80	2.1	40,695	0.01%
2022/01/25	87	75.21	83	75.66	75.40	4	41,051	0.01%
2022/01/24	99	73.93	102.6	75.18	75.30	-3.6	41,508	-0.01%	大賣/
2022/01/21	18.1	74.94	5	74.62	73.10	13.1	41,929	0.03%
2022/01/20	5	76.58	5	76.68	77.60	0	41,885	0.00%
2022/01/19	14	77.17	2	77.00	77.10	12	41,826	0.03%
2022/01/18	107	79.00	126	79.42	78.60	-19	41,937	-0.05%	大買/大賣/
2022/01/17	122	78.96	8	79.01	79.30	114	41,950	0.27%	大買/鉅額交易
2022/01/14	29.2	77.01	4	77.45	78.10	25.2	42,033	0.06%
2022/01/13	2	79.70	5	80.08	79.60	-3	42,427	-0.01%
2022/01/12	9.1	79.53	5.1	78.80	78.20	4	42,420	0.01%
2022/01/11	2.1	78.80	3	79.57	78.30	-0.9	42,167	0.00%
2022/01/10	2	79.55	22	77.40	80.00	-20	42,243	-0.05%
2022/01/07	15.3	78.70	6	79.85	78.50	9.3	42,337	0.02%
2022/01/06	13	82.02	14.1	82.73	82.90	-1.1	41,989	0.00%
2022/01/05	6	83.45	1	84.30	82.50	5	42,144	0.01%
2022/01/04	1.8	85.55	8.1	85.38	85.50	-6.3	42,220	-0.01%
2022/01/03	29	86.26	25	86.30	84.80	4	42,114	0.01%
2021/12/30	10.1	85.45	4	85.33	85.50	6.1	42,011	0.01%
2021/12/29	14	85.42	6	85.33	85.00	8	42,044	0.02%
2021/12/28	5.3	85.29	6	85.25	84.20	-0.7	41,934	0.00%
2021/12/27	3	85.10	11	84.62	84.70	-8	41,756	-0.02%
2021/12/24	24	83.45	23	83.00	82.50	1	41,692	0.00%
2021/12/23	25	84.27	26.1	84.30	83.20	-1.1	41,679	0.00%
2021/12/22	8	81.55	3	81.70	81.00	5	41,410	0.01%
2021/12/21	18	81.31	13.6	81.64	81.20	4.4	41,428	0.01%
2021/12/20	2	82.75	10	82.45	82.20	-8	41,361	-0.02%
2021/12/17	16.1	82.88	4	82.75	82.40	12.1	41,536	0.03%
2021/12/16	49.5	84.80	82.3	85.44	84.50	-32.8	41,773	-0.08%
2021/12/15	24	81.74	18	81.68	81.80	6	41,044	0.01%
2021/12/14	35	81.19	27.1	81.52	81.60	7.9	41,013	0.02%
2021/12/13	32.5	83.40	125	83.26	82.80	-92.5	40,747	-0.23%	大賣/
2021/12/10	153	85.48	32	85.17	84.90	121	40,474	0.30%	大買/鉅額交易
2021/12/09	57.2	86.38	31	86.46	84.60	26.2	39,901	0.07%
2021/12/08	169.3	86.73	180.3	88.00	88.40	-11	39,235	-0.03%	大買/大賣/
2021/12/07	20	83.27	18.1	83.86	84.30	1.9	37,600	0.01%
2021/12/06	62.7	83.86	64.2	83.49	83.30	-1.5	37,365	0.00%
2021/12/03	29.2	85.98	45	85.90	86.50	-15.8	37,287	-0.04%
2021/12/02	86.5	85.92	45	86.21	85.40	41.5	37,252	0.11%
2021/12/01	99	85.91	156.5	85.67	86.70	-57.5	36,316	-0.16%	大賣/
2021/11/30	197.1	85.69	157.3	84.91	81.80	39.8	34,565	0.12%	大買/大賣/
2021/11/29	51	78.76	100	79.78	84.90	-49	32,731	-0.15%
2021/11/26	80.7	77.49	48.1	77.66	77.20	32.6	31,324	0.10%
2021/11/25	110.2	77.43	104.1	77.84	79.70	6.2	30,253	0.02%	大買/大賣/
2021/11/24	19	76.23	40.3	76.36	76.40	-21.3	28,302	-0.08%
2021/11/23	29	70.17	23	69.69	69.50	6	27,223	0.02%
2021/11/22	23.3	70.46	37.1	70.32	71.20	-13.8	27,501	-0.05%
2021/11/19	4	67.78	2	68.85	67.30	2	27,702	0.01%
2021/11/18	3.1	67.97	3	68.17	67.70	0.1	27,758	0.00%
2021/11/17	9.1	68.58	22.1	68.98	68.90	-13	27,904	-0.05%
2021/11/16	28.1	69.30	28	69.42	68.20	0.1	27,849	0.00%
2021/11/15	11	67.57	4.1	67.60	67.40	6.9	27,355	0.03%
2021/11/12	25.3	67.75	9	67.19	66.80	16.3	27,411	0.06%
2021/11/11	24	68.64	14	68.82	68.60	10	27,191	0.04%
2021/11/10	13.2	69.57	44	69.57	69.60	-30.8	27,049	-0.11%
2021/11/09	21.5	68.71	29.2	68.96	68.30	-7.7	26,377	-0.03%
2021/11/08	18	67.81	18.1	67.49	66.60	-0.1	25,834	0.00%
2021/11/05	16	67.36	21	67.32	66.30	-5	25,599	-0.02%
2021/11/04	5	65.00	2.1	65.10	64.70	2.9	25,211	0.01%
2021/11/03	10.1	64.75	24	64.58	64.10	-13.9	25,388	-0.05%
2021/11/02	45.3	67.17	11	67.40	65.50	34.3	25,396	0.14%
2021/11/01	29	67.15	116.1	67.23	68.00	-87.1	25,138	-0.35%	大賣/
2021/10/29	8	64.08	35.1	63.47	64.20	-27.1	24,825	-0.11%
2021/10/28	106	63.13	12.1	62.97	61.60	93.9	24,286	0.39%	大買/
2021/10/27	4	61.65	15	61.79	62.10	-11	24,335	-0.05%
2021/10/26	9.2	61.65	8	61.86	61.20	1.2	24,811	0.00%
2021/10/25	6.1	60.97	12	61.12	61.60	-5.9	25,087	-0.02%
2021/10/22	31	61.51	9.3	62.10	62.00	21.7	25,756	0.08%
2021/10/21	34	61.41	43.1	61.53	60.50	-9.1	26,940	-0.03%
2021/10/20	14.7	58.40	27	58.84	58.30	-12.3	27,151	-0.05%
2021/10/19	37.5	57.28	17.2	57.64	57.10	20.3	27,572	0.07%
2021/10/18	22.3	57.12	4	57.88	56.80	18.3	28,329	0.06%
2021/10/15	8	58.29	10.1	58.06	58.80	-2.1	28,865	-0.01%
2021/10/14	10	55.81	8.4	55.51	55.10	1.6	29,007	0.01%
2021/10/13	56.1	57.56	65	56.44	54.90	-8.9	29,386	-0.03%
2021/10/12	15.1	58.46	1.1	58.02	57.70	14	29,393	0.05%
2021/10/08	5.5	60.85	4.4	61.31	61.30	1.1	29,452	0.00%
2021/10/07	11.3	61.47	28.6	61.83	62.10	-17.3	29,875	-0.06%
2021/10/06	21.5	59.51	0.6	58.83	58.50	20.9	31,380	0.07%
2021/10/05	4	58.75	6	58.68	60.40	-2	32,249	-0.01%
2021/10/04	3.1	59.23	12	59.16	58.20	-8.9	32,428	-0.03%
2021/10/01	10.7	61.51	33	61.40	60.50	-22.3	33,205	-0.07%
2021/09/30	4.1	62.97	7.2	63.53	63.60	-3.1	34,625	-0.01%
2021/09/29	8	63.99	14	64.40	63.20	-6	34,630	-0.02%
2021/09/28	4.1	67.46	11	67.38	67.10	-6.9	34,636	-0.02%
2021/09/27	24.1	69.35	8	68.78	68.10	16.1	34,805	0.05%
2021/09/24	10.2	69.55	5	69.76	69.00	5.2	35,209	0.01%
2021/09/23	20	70.27	8.6	70.18	69.60	11.4	35,387	0.03%
2021/09/22	21	69.02	9	69.29	69.30	12	35,842	0.03%
2021/09/17	13	68.02	7	68.76	69.40	6	36,073	0.02%
2021/09/16	22.5	68.80	18	68.92	69.00	4.5	36,748	0.01%
2021/09/15	4	67.30	19	67.09	67.10	-15	37,667	-0.04%
2021/09/14	11	68.39	4	68.45	68.10	7	39,322	0.02%
2021/09/13	33	68.78	19	68.83	68.30	14	40,604	0.03%
2021/09/10	13.1	67.17	20	67.88	69.30	-6.9	41,229	-0.02%
2021/09/09	5	66.92	7	67.29	67.00	-2	43,160	0.00%
2021/09/08	17	65.42	8	66.11	65.00	9	43,523	0.02%
2021/09/07	22	70.37	32	69.33	68.60	-10	43,238	-0.02%
2021/09/06	26	70.72	7.1	70.77	70.60	18.9	42,950	0.04%
2021/09/03	12	71.40	20.4	70.90	72.00	-8.4	42,853	-0.02%
2021/09/02	66.1	70.80	31.1	71.35	68.80	35	43,072	0.08%
2021/09/01	10.1	69.78	7	70.40	70.70	3.1	42,978	0.01%
2021/08/31	13.1	69.97	3.1	70.40	70.40	10	43,744	0.02%
2021/08/30	5.1	69.85	11.2	69.82	69.60	-6.1	43,580	-0.01%
2021/08/27	27.2	69.62	50.2	70.13	68.70	-23.1	43,718	-0.05%
2021/08/26	18	69.58	19	69.88	70.20	-1	43,464	0.00%
2021/08/25	46	67.55	26	68.77	68.70	20	42,798	0.05%
2021/08/24	8	65.56	9.1	65.66	64.60	-1.1	41,825	0.00%
2021/08/23	19	63.97	20	64.42	64.90	-1	41,991	0.00%
2021/08/20	2	61.65	4	62.63	62.00	-2	42,002	0.00%
2021/08/19	8.3	60.66	14.1	61.69	60.00	-5.9	42,029	-0.01%
2021/08/18	6	59.43	7	58.54	60.30	-1	42,809	0.00%
2021/08/17	4	59.03	4	57.00	56.00	0	42,930	0.00%
2021/08/16	2	59.30	7	59.73	59.20	-5	42,830	-0.01%
2021/08/13	24	60.73	20	61.44	59.80	4	42,736	0.01%
2021/08/12	4	62.68	2	63.80	63.00	2	42,761	0.00%
2021/08/11	3	62.57	5	62.90	63.00	-2	42,854	0.00%
2021/08/10	26	63.78	18	63.20	62.70	8	42,903	0.02%
2021/08/09	9	66.70	9.3	67.63	65.50	-0.3	43,104	0.00%
2021/08/06	11.2	69.72	5.1	70.99	69.30	6.1	43,250	0.01%
2021/08/05	4.3	71.05	12.3	71.53	71.60	-8	43,441	-0.02%
2021/08/04	25.1	71.34	30.4	70.89	69.70	-5.3	43,842	-0.01%
2021/08/03	5.4	68.95	9	69.38	69.00	-3.6	43,935	-0.01%
2021/08/02	10.3	69.64	6.6	68.73	68.70	3.8	44,212	0.01%
2021/07/30	24	71.54	22.1	71.47	69.80	1.9	44,358	0.00%
2021/07/29	11.3	69.69	12.1	69.89	71.80	-0.8	44,148	0.00%
2021/07/28	18.9	67.50	17.1	66.53	67.60	1.8	44,340	0.00%
2021/07/27	35.2	73.48	33	73.38	71.70	2.2	44,608	0.00%
2021/07/26	23	70.29	33.1	70.90	71.20	-10.1	43,726	-0.02%
2021/07/23	36.4	69.67	33.1	69.45	67.90	3.3	43,313	0.01%
2021/07/22	22	69.21	16.1	70.05	69.30	5.9	43,250	0.01%
2021/07/21	12.2	67.19	128.2	66.46	66.40	-116	43,084	-0.27%	大賣/鉅額交易
2021/07/20	21.3	65.70	18	66.26	65.10	3.3	44,059	0.01%
2021/07/19	17.1	66.43	30.1	67.14	67.10	-13	45,994	-0.03%
2021/07/16	14	65.03	2	66.50	65.10	12	47,289	0.03%
2021/07/15	12	65.52	76.2	65.79	65.50	-64.2	50,274	-0.13%
2021/07/14	93.1	67.63	12.2	67.39	66.50	80.9	51,027	0.16%
2021/07/13	40	69.04	32.1	69.55	67.10	7.9	50,995	0.02%
2021/07/12	57.2	66.22	46.1	66.47	67.70	11.1	49,305	0.02%
2021/07/09	28.1	64.72	26	64.38	63.90	2.1	48,631	0.00%
2021/07/08	176	65.54	69	64.88	64.20	107	49,415	0.22%	大買/鉅額交易
2021/07/07	46	65.37	86.3	63.24	65.70	-40.3	49,823	-0.08%
2021/07/06	14.1	60.97	6	61.22	60.70	8.1	49,067	0.02%
2021/07/05	12	62.38	7	61.99	62.00	5	50,883	0.01%
2021/07/02	15	60.12	23.1	60.70	61.30	-8.1	51,926	-0.02%
2021/07/01	6.2	58.75	13	60.05	58.80	-6.8	52,148	-0.01%
2021/06/30	4.2	62.25	232.2	61.90	61.10	-228	51,772	-0.44%	大賣/鉅額交易
2021/06/29	55.1	62.71	62.2	63.02	62.00	-7.1	51,477	-0.01%
2021/06/28	89	61.45	88	61.94	61.00	1	50,641	0.00%
2021/06/25	158	61.28	93	63.32	60.90	65	50,287	0.13%	大買/
2021/06/24	74.1	62.93	38.1	63.04	62.80	36	49,465	0.07%
2021/06/23	53.1	62.09	87.7	62.37	64.50	-34.6	48,366	-0.07%
2021/06/22	104.2	60.26	99.1	60.80	59.60	5.1	46,598	0.01%	大買/
2021/06/21	44	58.14	56.1	58.50	59.20	-12.1	45,198	-0.03%
2021/06/18	164.2	59.05	239	59.09	58.00	-74.8	44,400	-0.17%	大買/大賣/
2021/06/17	16	54.32	122	54.87	56.50	-106	42,212	-0.25%	大賣/鉅額交易
2021/06/16	22	53.98	22	54.09	53.20	0	41,615	0.00%
2021/06/15	110	53.41	28	54.65	54.50	82	41,494	0.20%	大買/
2021/06/11	112	54.02	13	54.17	53.70	99	41,405	0.24%	大買/
2021/06/10	66.1	55.71	31.2	55.73	55.10	34.9	41,386	0.08%
2021/06/09	20	54.55	78	54.83	54.50	-58	40,538	-0.14%
2021/06/08	50.2	53.98	43	54.20	53.40	7.2	39,603	0.02%
2021/06/07	5	51.00	21.1	51.83	52.30	-16.1	38,610	-0.04%
2021/06/04	19	52.67	19	52.36	51.50	0	38,533	0.00%
2021/06/03	7	51.53	21	52.10	52.70	-14	38,248	-0.04%
2021/06/02	34	51.76	20	51.28	50.70	14	37,984	0.04%
2021/06/01	14	51.74	20	51.86	51.60	-6	37,889	-0.02%
2021/05/28	29	51.13	33.1	51.34	50.80	-4.1	37,541	-0.01%
2021/05/27	20.2	49.89	38	50.66	50.00	-17.8	37,595	-0.05%
2021/05/26	73.1	50.40	23.1	51.33	49.65	49.9	38,069	0.13%
2021/05/25	16	46.90	23.1	47.99	49.35	-7.1	37,991	-0.02%
2021/05/24	10.1	44.02	29	44.52	44.90	-18.9	37,818	-0.05%
2021/05/21	26	43.85	12	43.85	44.10	14	37,958	0.04%
2021/05/20	14	43.87	9	44.83	42.90	5	38,330	0.01%
2021/05/19	30	44.95	39	44.99	45.55	-9	38,318	-0.02%
2021/05/18	25.7	44.49	106	44.55	45.15	-80.3	38,251	-0.21%	大賣/
2021/05/17	115	41.25	33	42.34	41.35	82	38,136	0.22%	大買/
2021/05/14	42	46.05	95	46.60	44.45	-53	37,652	-0.14%
2021/05/13	28	46.14	64	45.20	46.10	-36	37,223	-0.10%
2021/05/12	140	46.30	75	45.24	45.20	65	36,716	0.18%	大買/
2021/05/11	33	48.70	17	48.17	48.10	16	35,969	0.04%
2021/05/10	35	52.27	6	52.38	51.50	29	35,516	0.08%
2021/05/07	13	52.45	5	53.34	54.70	8	35,156	0.02%
2021/05/06	9	52.01	7	51.89	51.20	2	34,824	0.01%
2021/05/05	34	54.04	29	53.87	51.80	5	34,990	0.01%
2021/05/04	33.3	54.14	27	53.78	55.20	6.3	34,372	0.02%
2021/05/03	32.3	58.07	45	56.38	54.90	-12.8	33,362	-0.04%
2021/04/29	32	57.43	32	57.72	58.00	0	32,885	0.00%
2021/04/28	49	57.55	18	57.61	56.90	31	32,626	0.10%
2021/04/27	72.5	56.92	39	56.67	56.10	33.5	32,409	0.10%
2021/04/26	124	59.74	98.9	59.64	58.80	25.1	31,778	0.08%	大買/
2021/04/23	85.5	57.22	124.3	57.80	58.30	-38.8	30,344	-0.13%	大賣/
2021/04/22	95	56.68	90.2	56.34	53.00	4.8	29,151	0.02%
2021/04/21	173.1	56.45	281	55.90	56.40	-107.9	27,746	-0.39%	大買/大賣/鉅額交易
2021/04/20	4.2	50.11	43	52.03	52.90	-38.8	24,892	-0.16%
2021/04/19	45	46.97	47	47.58	48.15	-2	23,884	-0.01%
2021/04/16	13	46.46	45	46.43	46.15	-32	23,470	-0.14%
2021/04/15	18	46.05	12	46.07	46.50	6	23,342	0.03%
2021/04/14	107	47.16	81	47.05	46.55	26	23,124	0.11%	大買/
2021/04/13	61	48.88	87	49.76	48.20	-26	22,165	-0.12%
2021/04/12	20	49.31	22	49.77	48.60	-2	20,842	-0.01%
2021/04/09	32	48.82	83	49.00	48.55	-51	20,153	-0.25%
2021/04/08	28	46.35	84	46.56	48.00	-56	18,280	-0.31%
2021/04/07	16	43.32	100	43.37	43.65	-84	17,193	-0.49%
2021/04/06	14	41.84	48	42.07	42.45	-34	17,560	-0.19%
2021/04/01	14	41.90	1	41.75	41.75	13	17,712	0.07%
2021/03/31	38	42.02	9	42.02	42.20	29	17,669	0.16%
2021/03/30	4	41.38	1	41.25	41.25	3	17,764	0.02%
2021/03/29	1	41.40	2	41.35	41.60	-1	18,033	-0.01%
2021/03/26	8	41.06	0.3	41.15	41.15	7.7	18,784	0.04%
2021/03/25	11	41.00	1	41.00	41.05	10	18,873	0.05%
2021/03/24	10	41.15	1	40.95	41.00	9	19,006	0.05%
2021/03/23	2	41.88	4	41.24	41.15	-2	19,321	-0.01%
2021/03/22	2	41.68	1	41.25	41.60	1	19,501	0.01%
2021/03/19	14	41.45	2	41.53	41.55	12	19,841	0.06%
2021/03/18	6	42.45	2.4	42.72	42.20	3.6	20,037	0.02%
2021/03/17	52	43.12	23.1	42.76	43.00	28.9	20,750	0.14%
2021/03/16	17.2	42.61	12.3	42.67	43.30	4.9	21,165	0.02%
2021/03/15	2	41.40	0	0.00	41.55	2	23,087	0.01%
2021/03/12	5	41.00	0	0.00	41.25	5	24,180	0.02%
2021/03/11	14	40.98	16.5	40.72	41.15	-2.5	25,079	-0.01%
2021/03/10	32	40.93	0	0.00	40.30	32	27,227	0.12%
2021/03/09	7	40.44	0	0.00	40.80	7	28,202	0.02%
2021/03/08	49	41.74	7	42.02	41.60	42	28,620	0.15%
2021/03/05	68	41.49	1	40.90	40.85	67	29,173	0.23%
2021/03/03	26	41.93	23	42.43	42.45	3	29,771	0.01%
2021/03/02	16	44.79	118	43.36	43.20	-102	29,757	-0.34%	大賣/鉅額交易
2021/02/26	29	45.37	8	45.18	44.80	21	29,441	0.07%
2021/02/25	7	45.95	68	45.46	46.50	-61	28,947	-0.21%
2021/02/24	3	43.50	5	44.11	42.90	-2	28,334	-0.01%
2021/02/23	7	43.69	7	43.36	43.40	0	28,170	0.00%
2021/02/22	15	44.02	23	43.77	43.50	-8	27,996	-0.03%
2021/02/19	14	42.78	48	42.87	43.25	-34	27,507	-0.12%
2021/02/18	6	42.55	25	42.10	42.45	-19	27,405	-0.07%
2021/02/17	1	40.60	22	40.89	40.90	-21	27,170	-0.08%
2021/02/05	4	39.13	8	38.72	38.65	-4	26,937	-0.01%
2021/02/04	2	39.25	0	0.00	38.95	2	26,891	0.01%
2021/02/03	1	40.25	0	0.00	39.40	1	26,883	0.00%
2021/02/01	27	39.08	4	38.90	39.00	23	26,794	0.09%
2021/01/29	4	40.69	5	40.34	40.00	-1	26,700	0.00%
2021/01/28	16	41.00	3	41.12	41.00	13	26,567	0.05%
2021/01/27	19.8	41.69	6	41.86	41.45	13.8	26,466	0.05%
2021/01/26	8	39.91	0	0.00	40.20	8	25,920	0.03%
2021/01/25	5	40.20	7	40.10	40.40	-2	25,874	-0.01%
2021/01/22	8	39.78	13	40.09	40.45	-5	25,767	-0.02%
2021/01/21	21	38.89	2	38.25	38.35	19	25,526	0.07%
2021/01/20	29	40.68	13	40.18	39.20	16	25,271	0.06%
2021/01/19	43	43.25	38	43.56	42.95	5	24,844	0.02%
2021/01/18	16	43.34	8	43.18	43.45	8	24,675	0.03%
2021/01/15	149	44.49	35	44.46	43.85	114	24,390	0.47%	大買/鉅額交易
2021/01/14	20	43.48	9	43.71	43.35	11	23,214	0.05%
2021/01/13	17	42.93	29	43.29	43.20	-12	22,781	-0.05%
2021/01/12	7	41.68	10	42.00	41.90	-3	22,334	-0.01%
2021/01/11	0	0.00	14	42.51	42.95	-14	22,159	-0.06%
2021/01/08	18	42.17	1	41.80	42.00	17	22,102	0.08%
2021/01/07	2	42.55	6	42.54	42.00	-4	22,321	-0.02%
2021/01/06	30	41.11	6	41.18	41.55	24	22,178	0.11%
2021/01/05	1	42.20	7	42.16	42.25	-6	21,936	-0.03%
2021/01/04	32	42.10	3	42.20	41.80	29	21,825	0.13%
2020/12/31	10	43.05	1	44.10	42.80	9	21,588	0.04%
2020/12/30	40	44.18	29	43.78	43.65	11	21,398	0.05%
2020/12/29	20	43.93	49	44.09	43.90	-29	21,047	-0.14%
2020/12/28	28	41.30	17	41.99	42.65	11	20,134	0.05%
2020/12/25	16	41.95	2	42.15	41.70	14	19,751	0.07%
2020/12/24	12	42.21	10	42.45	42.20	2	19,574	0.01%
2020/12/23	12	42.51	10	42.84	42.60	2	19,383	0.01%
2020/12/22	83	42.86	84	43.61	41.80	-1	19,094	-0.01%
2020/12/21	21	40.77	22	41.18	41.50	-1	18,269	-0.01%
2020/12/18	1	41.55	13	41.09	41.10	-12	18,105	-0.07%
2020/12/17	27	41.45	38	41.39	41.10	-11	17,956	-0.06%
2020/12/16	28	42.76	24	42.83	42.50	4	17,643	0.02%
2020/12/15	44	42.27	10	43.15	41.60	34	17,424	0.20%
2020/12/14	26	43.59	37	43.89	43.40	-11	17,103	-0.06%
2020/12/11	88	44.20	57	43.70	44.25	31	16,861	0.18%
2020/12/10	36	44.72	14	44.92	44.05	22	15,993	0.14%
2020/12/09	51	47.24	89	46.69	45.70	-38	15,207	-0.25%
2020/12/08	24	44.84	53	45.04	45.70	-29	13,020	-0.22%
2020/12/07	31	43.31	19	44.07	43.05	12	11,934	0.10%
2020/12/04	94	43.15	96	43.35	44.30	-2	11,044	-0.02%
2020/12/03	8	42.02	81.1	41.73	42.55	-73.1	8,896	-0.82%
2020/12/02	45	39.07	31	39.36	38.70	14	8,094	0.17%
2020/12/01	23	38.82	28	39.07	38.70	-5	7,662	-0.07%
2020/11/30	50	38.32	22	38.77	37.75	28	7,067	0.40%
2020/11/27	11	36.13	6	36.25	36.20	5	6,504	0.08%
2020/11/26	1	36.30	64	36.10	36.25	-63	6,560	-0.96%
2020/11/25	26	35.15	36	35.92	35.25	-10	6,471	-0.15%
2020/11/24	11	35.60	46	35.82	35.40	-35	6,440	-0.54%
2020/11/23	6	35.52	53.3	35.54	35.95	-47.3	6,216	-0.76%
2020/11/20	4	34.09	22	34.29	34.35	-18	5,793	-0.31%
2020/11/19	2	33.95	13	34.10	33.85	-11	5,733	-0.19%
2020/11/18	4	33.43	0	0.00	33.40	4	5,645	0.07%
2020/11/17	18	33.55	13	33.58	33.50	5	5,675	0.09%
2020/11/16	0	0.00	1	33.05	33.15	-1	5,760	-0.02%
2020/11/13	0	0.00	2	32.80	32.80	-2	5,827	-0.03%
2020/11/12	7	32.86	1	32.75	32.55	6	6,027	0.10%
2020/11/11	16	32.95	8	32.96	32.85	8	6,233	0.13%
2020/11/10	6	32.52	0	0.00	32.55	6	6,234	0.10%
2020/11/09	4	32.64	0	0.00	32.55	4	6,280	0.06%
2020/11/06	9	32.94	3	32.57	32.40	6	6,308	0.10%
2020/11/05	4	32.76	20	32.80	32.70	-16	6,374	-0.25%
2020/11/04	0	0.00	1	32.95	32.60	-1	6,454	-0.02%
2020/11/03	1	32.70	0	0.00	32.90	1	6,647	0.02%
2020/11/02	1	32.70	2	31.85	32.50	-1	6,846	-0.01%
2020/10/30	9	31.97	0	0.00	31.65	9	6,946	0.13%
2020/10/29	1	31.70	7	32.15	32.35	-6	7,069	-0.08%
2020/10/28	11	33.09	0	0.00	32.85	11	7,182	0.15%
2020/10/27	1	33.20	0	0.00	33.40	1	7,980	0.01%
2020/10/26	5	33.70	3	33.60	33.55	2	8,108	0.02%
2020/10/23	5	33.91	0	0.00	33.90	5	8,170	0.06%
2020/10/22	10	34.20	10	34.83	34.20	0	8,650	0.00%
2020/10/21	7	34.04	0	0.00	34.00	7	8,799	0.08%
2020/10/20	5	34.15	0	0.00	34.10	5	8,904	0.06%
2020/10/19	4	34.58	0	0.00	34.50	4	8,956	0.04%
2020/10/16	28	34.87	2	35.40	34.50	26	8,991	0.29%
2020/10/15	29	35.81	39	35.37	35.60	-10	8,927	-0.11%
2020/10/14	0	0.00	3	34.15	34.25	-3	8,613	-0.03%
2020/10/13	2	33.33	0	0.00	33.45	2	8,718	0.02%
2020/10/12	10	33.81	7	33.51	33.50	3	8,986	0.03%
2020/10/08	11	34.30	0	0.00	34.20	11	9,028	0.12%
2020/10/07	2	34.35	0	0.00	34.40	2	9,079	0.02%
2020/10/06	2	34.40	4	34.25	34.25	-2	9,169	-0.02%
2020/10/05	1	34.40	4	34.21	34.10	-3	9,303	-0.03%
2020/09/30	1	33.90	1	34.15	34.15	0	9,459	0.00%
2020/09/29	4	33.89	1	33.75	33.75	3	9,617	0.03%
2020/09/28	3	33.88	0	0.00	33.90	3	9,959	0.03%
2020/09/25	0	0.00	1	34.15	33.25	-1	10,610	-0.01%
2020/09/24	24	33.98	0	0.00	33.35	24	11,107	0.22%
2020/09/23	10	34.45	1	34.55	34.55	9	11,120	0.08%
2020/09/22	11	34.73	1	34.55	34.55	10	11,169	0.09%
2020/09/21	18	35.19	2	34.90	34.90	16	11,158	0.14%
2020/09/18	2	35.95	0	0.00	35.75	2	11,133	0.02%
2020/09/17	2	35.65	11	36.09	36.10	-9	11,111	-0.08%
2020/09/16	7	35.44	5	35.95	35.45	2	10,976	0.02%
2020/09/15	0	0.00	1	35.50	35.30	-1	10,937	-0.01%
2020/09/11	8	35.45	0	0.00	35.05	8	11,033	0.07%
2020/09/10	8	35.73	1	35.90	35.45	7	11,042	0.06%
2020/09/09	7	35.04	5	35.25	35.90	2	11,088	0.02%
2020/09/08	6	35.43	3	35.43	35.25	3	11,062	0.03%
2020/09/07	39	36.59	30	36.39	35.50	9	11,222	0.08%
2020/09/04	2	34.95	13	35.22	36.00	-11	10,950	-0.10%
2020/09/03	7	35.71	21	35.75	35.35	-14	10,853	-0.13%
2020/09/02	11	35.47	8	35.39	35.60	3	10,878	0.03%
2020/09/01	7	34.69	10	34.85	34.85	-3	11,131	-0.03%
2020/08/31	6	34.12	17	34.95	34.80	-11	10,967	-0.10%
2020/08/28	23	34.45	3	34.28	34.40	20	10,840	0.18%
2020/08/27	21	34.48	11	34.53	35.15	10	10,857	0.09%
2020/08/26	1	34.00	5	33.82	33.90	-4	10,986	-0.04%
2020/08/24	21	33.35	4	33.45	33.45	17	11,001	0.15%
2020/08/21	2	33.30	13	33.55	33.65	-11	11,014	-0.10%
2020/08/20	29	33.34	3	32.87	33.00	26	11,012	0.24%
2020/08/19	10	36.04	0	0.00	35.65	10	10,851	0.09%
2020/08/18	16	36.90	55	36.47	36.45	-39	10,844	-0.36%
2020/08/17	106	36.27	16	36.38	36.85	90	10,705	0.84%	大買/
2020/08/14	8	35.35	9	35.23	35.40	-1	10,541	-0.01%
2020/08/13	4	35.51	1	35.30	35.20	3	10,583	0.03%
2020/08/12	6	35.45	0	0.00	35.55	6	10,578	0.06%
2020/08/11	0	0.00	6	35.83	35.40	-6	10,619	-0.06%
2020/08/10	2	35.95	10	35.63	35.20	-8	10,633	-0.08%
2020/08/07	32	36.49	8	36.14	35.75	24	10,730	0.22%
2020/08/06	9	36.98	16	37.28	37.45	-7	10,749	-0.07%
2020/08/05	6	37.08	3	36.93	36.90	3	10,688	0.03%
2020/08/04	1	37.45	14	36.99	37.10	-13	10,597	-0.12%
2020/08/03	25	36.85	6	36.87	36.85	19	10,564	0.18%
2020/07/31	52	37.20	55.1	37.49	37.15	-3.1	10,441	-0.03%
2020/07/30	1	35.95	16	35.97	36.35	-15	9,654	-0.16%
2020/07/29	3	35.50	3	35.55	35.50	0	9,631	0.00%
2020/07/28	36	36.46	23	36.33	35.65	13	9,736	0.13%
2020/07/27	18	35.06	15	34.96	35.25	3	9,497	0.03%
2020/07/24	9	34.58	2	34.45	34.25	7	9,370	0.07%
2020/07/23	1	35.20	4	35.21	34.85	-3	9,367	-0.03%
2020/07/22	2	34.85	4	35.20	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	8	35.01	34.85	-8	9,454	-0.08%
2020/07/20	1	34.40	3	34.50	34.50	-2	9,423	-0.02%
2020/07/17	6	35.07	0	0.00	34.85	6	9,443	0.06%
2020/07/16	4	35.15	11	35.34	35.60	-7	9,483	-0.07%
2020/07/15	0	0.00	12	33.95	34.20	-12	9,227	-0.13%
2020/07/14	8	33.59	0	0.00	33.50	8	9,231	0.09%
2020/07/13	3	34.40	1	34.30	34.30	2	9,247	0.02%
2020/07/10	30	35.88	1	35.80	35.55	29	9,270	0.31%
2020/07/09	2	36.95	2	36.88	36.70	0	9,162	0.00%
2020/07/08	9	37.60	5	37.38	37.20	4	9,011	0.04%
2020/07/07	8	37.25	15	37.14	37.00	-7	8,909	-0.08%
2020/07/06	8	38.73	45	38.84	38.55	-37	8,697	-0.43%
2020/07/03	6	35.51	31	35.36	36.45	-25	8,188	-0.31%
2020/07/02	3	34.05	7	34.14	34.20	-4	7,697	-0.05%
2020/07/01	4	33.81	2	33.80	33.80	2	7,699	0.03%
2020/06/30	0	0.00	57	33.37	33.40	-57	7,723	-0.74%
2020/06/29	0	0.00	6	33.17	33.00	-6	7,759	-0.08%
2020/06/24	0	0.00	3	33.40	33.30	-3	7,783	-0.04%
2020/06/23	2	33.55	0	0.00	33.55	2	7,879	0.03%
2020/06/19	1	33.70	0	0.00	33.60	1	8,082	0.01%
2020/06/18	0	0.00	1	33.50	33.50	-1	8,038	-0.01%
2020/06/17	7	33.67	1	33.55	33.75	6	8,047	0.07%
2020/06/16	9	34.04	11	34.15	33.95	-2	8,149	-0.02%
2020/06/15	7	33.62	5	33.30	33.30	2	8,200	0.02%
2020/06/12	7	33.24	20	33.63	34.15	-13	8,265	-0.16%
2020/06/11	16	32.83	11	32.70	32.75	5	8,149	0.06%
2020/06/10	12	33.77	0	0.00	33.70	12	8,183	0.15%
2020/06/09	27	34.22	6	33.92	33.90	21	8,370	0.25%
2020/06/08	20	35.24	26	35.03	34.85	-6	8,405	-0.07%
2020/06/05	3	33.82	12	33.96	33.90	-9	8,023	-0.11%
2020/06/04	9	33.84	18	33.93	33.60	-9	8,147	-0.11%
2020/06/03	12	34.15	0	0.00	34.15	12	8,189	0.15%
2020/06/02	6	34.28	55	34.42	34.55	-49	8,115	-0.60%
2020/06/01	1	32.90	8.6	33.53	33.60	-7.6	7,927	-0.10%
2020/05/29	7	32.97	0	0.00	32.75	7	7,968	0.09%
2020/05/28	5	33.23	1	33.30	33.10	4	8,140	0.05%
2020/05/27	11	33.03	5	33.86	33.20	6	8,364	0.07%
2020/05/26	16	33.65	3	33.87	33.50	13	8,744	0.15%
2020/05/25	4	33.09	6	33.42	33.70	-2	8,973	-0.02%
2020/05/22	22	33.18	5	32.94	32.60	17	8,967	0.19%
2020/05/21	1	33.60	2	33.75	33.65	-1	8,967	-0.01%
2020/05/20	7	33.44	8	33.51	33.55	-1	9,054	-0.01%
2020/05/19	3	32.75	3	33.20	33.20	0	9,104	0.00%
2020/05/18	8	32.66	2	33.00	32.40	6	9,309	0.06%
2020/05/15	2	33.75	2	34.20	33.45	0	9,366	0.00%
2020/05/14	33	34.10	10	34.44	33.70	23	9,582	0.24%
2020/05/13	11	33.96	44	34.21	34.40	-33	9,598	-0.34%
2020/05/12	24	33.49	11	33.89	33.40	13	9,448	0.14%
2020/05/11	5	32.98	1	33.25	33.05	4	9,464	0.04%
2020/05/08	5	33.22	6	33.28	32.70	-1	9,395	-0.01%
2020/05/07	3	32.63	4	32.80	32.70	-1	9,277	-0.01%
2020/05/06	10	32.55	2	32.60	32.35	8	9,233	0.09%
2020/05/05	9	32.71	5	33.14	32.55	4	9,207	0.04%
2020/05/04	6	32.49	56	32.95	32.85	-50	9,141	-0.55%
2020/04/30	20	31.97	23	31.91	32.70	-3	8,989	-0.03%
2020/04/29	26	31.08	9	31.06	30.90	17	8,825	0.19%
2020/04/28	41	31.10	3	31.07	30.95	38	8,819	0.43%
2020/04/27	14	30.33	10	30.42	30.70	4	8,850	0.05%
2020/04/24	13	29.44	10	29.40	29.40	3	8,714	0.03%
2020/04/23	1	29.15	5	29.42	29.30	-4	8,710	-0.05%
2020/04/22	3	28.80	4	28.99	29.05	-1	8,702	-0.01%
2020/04/21	8	29.07	14	29.65	28.75	-6	8,808	-0.07%
2020/04/20	0	0.00	3	28.97	29.00	-3	8,715	-0.03%
2020/04/17	2.2	28.82	1	29.30	28.80	1.2	8,765	0.01%
2020/04/16	7	29.01	10	29.15	29.10	-3	8,703	-0.03%
2020/04/15	14	28.95	11	29.10	29.05	3	8,664	0.03%
2020/04/14	2	28.65	0	0.00	28.65	2	8,655	0.02%
2020/04/13	2	28.20	1	28.20	28.00	1	8,677	0.01%
2020/04/10	1	28.05	12	28.18	28.30	-11	8,761	-0.13%
2020/04/09	4	28.83	6	29.31	28.45	-2	9,015	-0.02%
2020/04/08	15	28.56	11	28.80	28.90	4	9,001	0.04%
2020/04/07	5	27.20	7	27.27	27.30	-2	8,905	-0.02%
2020/04/06	28	26.24	36	26.45	26.60	-8	9,145	-0.09%
2020/04/01	3	26.10	5	25.80	26.15	-2	9,526	-0.02%
2020/03/30	1	25.45	0	0.00	25.70	1	9,638	0.01%
2020/03/27	1	25.70	0	0.00	25.60	1	9,646	0.01%
2020/03/26	29	25.99	25	26.23	26.05	4	9,570	0.04%
2020/03/25	23	25.87	2	25.75	26.00	21	9,519	0.22%
2020/03/23	5	22.60	0	0.00	22.60	5	9,873	0.05%
2020/03/19	16	23.63	59	22.57	22.55	-43	10,038	-0.43%
2020/03/18	41	25.84	2	25.05	25.05	39	10,011	0.39%
2020/03/17	4	25.70	14	25.81	25.05	-10	10,270	-0.10%
2020/03/16	22	27.26	6	28.17	26.45	16	10,196	0.16%
2020/03/13	43	27.49	93	27.49	27.90	-50	10,206	-0.49%
2020/03/12	0	0.00	2	29.85	30.20	-2	10,016	-0.02%
2020/03/11	4	33.10	1	32.90	32.40	3	10,010	0.03%
2020/03/10	3	33.12	80	32.94	33.05	-77	10,412	-0.74%
2020/03/09	6	33.52	1	34.20	33.00	5	10,701	0.05%
2020/03/06	6	34.76	2	34.90	34.75	4	10,583	0.04%
2020/03/05	9	35.29	13	35.28	35.20	-4	10,574	-0.04%
2020/03/04	5	34.65	5	34.90	34.85	0	10,516	0.00%
2020/03/03	26	35.37	25	35.84	35.15	1	10,472	0.01%
2020/03/02	9	35.31	5	35.25	35.50	4	10,424	0.04%
2020/02/27	145	35.20	23	36.18	34.15	122	10,167	1.20%	大買/鉅額交易
2020/02/26	7	35.41	107	35.98	36.00	-100	9,735	-1.03%	大賣/
2020/02/24	0	35.05	4	35.00	35.00	-4	9,393	-0.04%
2020/02/21	2	35.05	9	35.17	35.40	-7	9,348	-0.07%
2020/02/20	8	35.09	4	35.40	35.00	4	9,230	0.04%
2020/02/19	2	35.43	181	35.39	35.30	-179	9,113	-1.96%	大賣/鉅額交易
2020/02/18	3	34.97	5	34.80	34.65	-2	8,882	-0.02%
2020/02/17	17	34.81	7.1	35.44	34.65	9.9	8,773	0.11%
2020/02/14	16	34.13	8	34.09	34.00	8	8,475	0.09%
2020/02/13	2	33.80	2	33.73	33.50	0	8,308	0.00%
2020/02/12	2.1	32.91	18	33.76	33.60	-15.9	8,348	-0.19%
2020/02/11	3	32.15	3	32.15	32.20	0	8,274	0.00%
2020/02/10	6	31.28	0	0.00	31.60	6	8,344	0.07%
2020/02/07	2	31.98	3	31.90	31.85	-1	8,493	-0.01%
2020/02/06	4	32.24	7	32.44	32.40	-3	8,669	-0.03%
2020/02/05	4	32.23	0	0.00	31.80	4	8,800	0.05%
2020/02/04	1	31.95	1	31.90	32.10	0	8,800	0.00%
2020/02/03	0	0.00	3	30.47	31.20	-3	8,871	-0.03%
2020/01/31	5	32.50	6	32.35	32.50	-1	8,827	-0.01%
2020/01/30	2	32.95	10	32.31	32.25	-8	9,107	-0.09%
2020/01/20	4	35.86	4	35.88	35.80	0	9,084	0.00%
2020/01/17	3	35.60	2	35.65	35.45	1	9,265	0.01%
2020/01/16	9	35.64	0	0.00	35.45	9	9,526	0.09%
2020/01/15	1	35.45	10	35.88	35.55	-9	9,835	-0.09%
2020/01/14	4	35.28	4	35.41	35.40	0	9,947	0.00%
2020/01/13	1	35.15	0	0.00	35.15	1	10,704	0.01%
2020/01/10	6	34.10	0	0.00	34.15	6	11,060	0.05%
2020/01/09	3	34.47	3	34.48	34.30	0	11,048	0.00%
2020/01/08	6	34.18	2	34.50	34.00	4	11,063	0.04%
2020/01/07	19	34.99	5	34.95	34.80	14	11,090	0.13%
2020/01/06	131	35.59	0	0.00	35.20	131	11,228	1.17%	大買/鉅額交易
2020/01/03	17	36.67	8	37.05	36.25	9	11,149	0.08%
2020/01/02	2	36.50	28	36.91	36.90	-26	10,906	-0.24%
2019/12/31	6	36.45	7	36.49	36.35	-1	10,825	-0.01%
2019/12/30	41	37.35	9	37.41	37.10	32	10,750	0.30%
2019/12/27	25	36.84	33	36.94	37.30	-8	10,473	-0.08%
2019/12/26	7	36.04	0	0.00	35.80	7	10,121	0.07%
2019/12/25	4	36.35	8	36.51	36.10	-4	10,177	-0.04%
2019/12/24	6	35.78	0	0.00	35.80	6	10,039	0.06%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/20	13	35.94	5	36.13	35.90	8	10,247	0.08%
2019/12/19	2	36.00	0	0.00	35.90	2	10,473	0.02%
2019/12/18	6	36.75	13	36.86	36.30	-7	10,454	-0.07%
2019/12/17	6	36.27	4	36.39	36.60	2	10,055	0.02%
2019/12/16	1	36.20	6	36.33	36.05	-5	10,068	-0.05%
2019/12/13	9	35.83	4	35.53	35.60	5	9,918	0.05%
2019/12/12	10	36.27	22	36.50	35.50	-12	9,803	-0.12%
2019/12/11	8	35.47	3	35.45	35.50	5	9,404	0.05%
2019/12/10	8	35.52	6	35.63	35.75	2	9,363	0.02%
2019/12/09	2	35.40	4	35.31	35.30	-2	9,240	-0.02%
2019/12/06	3	35.30	5	35.60	35.55	-2	9,233	-0.02%
2019/12/05	7	35.23	8	35.53	35.25	-1	9,090	-0.01%
2019/12/04	11	34.67	25	34.62	34.85	-14	8,701	-0.16%
2019/12/03	2	33.15	22	33.06	33.10	-20	8,310	-0.24%
2019/12/02	2	33.15	0	0.00	33.05	2	8,328	0.02%
2019/11/29	1	33.45	2	33.70	33.45	-1	8,386	-0.01%
2019/11/28	16.2	33.86	2	33.80	33.80	14.2	8,410	0.17%
2019/11/27	4	33.74	5	33.93	34.10	-1	8,529	-0.01%
2019/11/26	3	33.20	0	0.00	33.35	3	8,500	0.04%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/21	6	32.93	3	33.10	33.25	3	8,766	0.03%
2019/11/20	1	33.15	2	33.23	33.15	-1	8,779	-0.01%
2019/11/18	1	33.40	0	0.00	33.35	1	8,874	0.01%
2019/11/15	1	33.00	2	33.10	33.00	-1	8,970	-0.01%
2019/11/14	4	32.80	1	33.00	33.00	3	9,074	0.03%
2019/11/13	0	0.00	1	33.65	33.25	-1	9,090	-0.01%
2019/11/12	2	33.25	0	33.60	33.60	2	9,106	0.02%
2019/11/11	6	33.16	2	33.50	33.00	4	9,114	0.04%
2019/11/08	15	34.50	8	34.40	34.30	7	9,043	0.08%
2019/11/07	6	35.13	0	0.00	35.05	6	9,033	0.07%
2019/11/06	8	36.06	10	36.09	35.75	-2	9,078	-0.02%
2019/11/05	7	36.03	5	36.26	36.00	2	8,993	0.02%
2019/11/04	4	35.93	5	36.11	35.80	-1	8,863	-0.01%
2019/11/01	0	0.00	4	35.13	35.70	-4	8,740	-0.05%
2019/10/31	4	35.25	0	0.00	35.05	4	8,780	0.05%
2019/10/30	4	35.78	7	35.80	35.80	-3	8,690	-0.03%
2019/10/29	19	36.37	9	36.57	36.05	10	8,683	0.12%
2019/10/28	3	35.78	1	35.80	35.60	2	8,555	0.02%
2019/10/25	6	36.08	5	36.33	35.50	1	8,580	0.01%
2019/10/24	3	36.57	4	36.55	36.70	-1	8,427	-0.01%
2019/10/23	30	36.65	20	36.50	36.35	10	8,296	0.12%
2019/10/22	3	36.18	9	35.99	36.15	-6	8,261	-0.07%
2019/10/21	35	36.20	65	36.17	36.30	-30	8,106	-0.37%
2019/10/18	19	34.44	18	34.58	34.80	1	7,458	0.01%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/16	5	33.57	0	0.00	33.20	5	7,345	0.07%
2019/10/15	4	34.16	8	33.86	33.40	-4	7,326	-0.05%
2019/10/14	5	34.15	5	33.87	33.75	0	7,233	0.00%
2019/10/09	8	32.58	6	33.02	32.70	2	7,081	0.03%
2019/10/08	9	32.98	10	32.89	32.90	-1	7,118	-0.01%
2019/10/07	1	33.45	0	0.00	33.45	1	7,175	0.01%
2019/10/04	1	33.80	3	33.80	33.85	-2	7,280	-0.03%
2019/10/03	3	33.72	7	33.99	34.10	-4	7,323	-0.05%
2019/10/02	10	33.89	0	0.00	33.90	10	7,419	0.13%
2019/10/01	4	34.26	2	34.35	34.60	2	7,428	0.03%
2019/09/27	10	33.87	0	0.00	33.65	10	7,471	0.13%
2019/09/26	8	34.31	5	35.05	34.10	3	7,535	0.04%
2019/09/25	0	0.00	8	34.05	34.50	-8	7,686	-0.10%
2019/09/24	143	34.40	11	34.48	34.15	132	7,755	1.70%	大買/鉅額交易
2019/09/23	0	0.00	1	33.75	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	5	33.45	33.45	-5	7,554	-0.07%
2019/09/19	6	33.08	13	33.07	33.50	-7	7,653	-0.09%
2019/09/18	5	32.61	0	0.00	32.55	5	7,571	0.07%
2019/09/17	1	32.55	4	32.48	32.50	-3	7,640	-0.04%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	2	32.35	8	32.56	32.20	-6	7,842	-0.08%
2019/09/10	2	31.95	5	31.85	31.90	-3	8,037	-0.04%
2019/09/09	12	32.61	3	32.60	32.35	9	8,377	0.11%
2019/09/06	5	33.08	23	33.08	32.90	-18	8,430	-0.21%
2019/09/05	4	32.85	11.1	33.03	32.90	-7.1	8,426	-0.08%
2019/09/04	1	32.75	6	32.75	32.85	-5	8,683	-0.06%
2019/09/03	4	32.85	2	33.20	32.50	2	8,754	0.02%
2019/09/02	6	32.25	9	32.53	32.70	-3	8,710	-0.03%
2019/08/30	20	32.51	2	32.80	32.10	18	8,713	0.21%
2019/08/29	13	32.19	4	32.18	32.30	9	8,640	0.10%
2019/08/28	1	32.50	9	32.17	32.55	-8	8,568	-0.09%
2019/08/27	3	31.72	1	31.65	31.40	2	8,406	0.02%
2019/08/26	14	31.61	1	31.55	31.50	13	8,466	0.15%
2019/08/23	5	32.18	4	32.43	32.40	1	8,468	0.01%
2019/08/22	16	32.51	0	0.00	32.40	16	8,490	0.19%
2019/08/21	10	32.98	5	32.86	32.70	5	8,500	0.06%
2019/08/20	10	33.11	0	0.00	32.90	10	8,487	0.12%
2019/08/19	0	0.00	5	33.48	33.40	-5	8,459	-0.06%
2019/08/16	2	32.05	2	32.30	32.50	0	8,412	0.00%
2019/08/15	0.2	32.00	0	0.00	31.85	0.2	8,490	0.00%
2019/08/14	5	32.85	0	0.00	32.50	5	8,552	0.06%
2019/08/13	5	32.25	6	32.58	32.50	-1	8,640	-0.01%
2019/08/12	13	32.35	5	32.50	32.45	8	8,721	0.09%
2019/08/08	8	32.84	8	33.28	32.85	0	8,736	0.00%
2019/08/07	3	33.70	0	0.00	33.20	3	8,803	0.03%
2019/08/06	3	33.00	1	32.70	34.15	2	8,983	0.02%
2019/08/05	14	34.21	0	0.00	33.85	14	9,305	0.15%
2019/08/02	11	34.78	2	34.53	34.55	9	9,570	0.09%
2019/08/01	2	35.83	4	35.86	35.75	-2	9,723	-0.02%
2019/07/31	3	35.93	5	36.13	36.20	-2	9,932	-0.02%
2019/07/30	9	35.88	10	35.60	35.60	-1	9,958	-0.01%
2019/07/29	6	37.07	7	37.35	37.05	-1	9,899	-0.01%
2019/07/26	4	36.98	4	36.96	37.00	0	9,916	0.00%
2019/07/25	1	36.55	0	0.00	36.90	1	9,947	0.01%
2019/07/24	20	36.85	17	37.11	36.80	3	10,024	0.03%
2019/07/23	6	36.09	3	36.63	36.10	3	10,242	0.03%
2019/07/22	7	36.53	13	36.60	36.50	-6	10,750	-0.06%
2019/07/19	5	34.98	14	35.65	36.05	-9	11,077	-0.08%
2019/07/18	12	34.87	0	0.00	34.50	12	11,053	0.11%
2019/07/16	1	35.85	12	36.10	35.90	-11	11,708	-0.09%
2019/07/15	0	0.00	1	35.95	35.70	-1	11,875	-0.01%
2019/07/12	2	35.55	8	35.53	35.40	-6	12,082	-0.05%
2019/07/11	18	35.75	0	0.00	35.60	18	12,129	0.15%
2019/07/10	5.3	37.54	8	37.56	37.60	-2.7	12,100	-0.02%
2019/07/09	6	37.78	28	37.73	37.40	-22	12,054	-0.18%
2019/07/08	14	38.08	9	38.16	38.05	5	12,117	0.04%
2019/07/05	6	37.58	6	37.71	37.80	0	12,158	0.00%
2019/07/04	5	37.50	38	37.56	37.55	-33	12,166	-0.27%
2019/07/03	9	37.07	3	36.83	36.90	6	12,483	0.05%
2019/07/02	16	37.19	56	37.10	37.10	-40	12,517	-0.32%
2019/07/01	2	36.10	20	36.14	36.45	-18	12,550	-0.14%
2019/06/28	1	35.20	1	35.25	35.35	0	12,808	0.00%
2019/06/27	4	34.98	8	35.17	35.15	-4	13,119	-0.03%
2019/06/26	41	34.66	9	34.72	34.70	32	13,074	0.24%
2019/06/25	7	35.60	5	35.35	35.30	2	13,030	0.02%
2019/06/24	2	35.25	10	35.19	36.00	-8	12,960	-0.06%
2019/06/21	7	35.57	3	35.30	35.05	4	12,923	0.03%
2019/06/20	26	35.98	1	36.05	35.70	25	12,880	0.19%
2019/06/19	11	35.52	3	35.57	35.55	8	12,826	0.06%
2019/06/18	0	0.00	3	35.00	35.05	-3	12,825	-0.02%
2019/06/17	35	35.03	20	35.82	35.50	15	12,844	0.12%
2019/06/14	0	0.00	2	34.75	34.40	-2	12,517	-0.02%
2019/06/13	5	34.17	1	34.20	34.25	4	12,543	0.03%
2019/06/12	4	34.98	11	34.92	34.60	-7	12,564	-0.06%
2019/06/11	5	33.84	4	33.78	34.05	1	12,406	0.01%
2019/06/10	11	33.20	2	33.45	33.25	9	12,391	0.07%
2019/06/05	7	33.41	8	33.75	33.10	-1	12,542	-0.01%
2019/06/04	0	0.00	13	33.29	33.50	-13	12,606	-0.10%
2019/06/03	2	33.03	1	33.00	33.25	1	12,833	0.01%
2019/05/31	16	33.55	14	33.65	33.50	2	13,007	0.02%
2019/05/30	6	32.62	6	33.09	33.15	0	13,059	0.00%
2019/05/29	0	0.00	3	32.40	32.30	-3	13,289	-0.02%
2019/05/28	4	32.80	1	32.70	32.95	3	13,695	0.02%
2019/05/27	7	33.39	6	32.90	32.90	1	14,182	0.01%
2019/05/24	10	33.52	0	0.00	33.05	10	14,485	0.07%
2019/05/23	4	33.20	6	33.30	33.30	-2	14,617	-0.01%
2019/05/22	8	34.39	11	34.48	33.90	-3	14,824	-0.02%
2019/05/21	2	33.40	9	33.60	33.90	-7	15,197	-0.05%
2019/05/20	5	33.11	0	0.00	33.05	5	15,278	0.03%
2019/05/17	10	34.22	7	33.92	33.80	3	15,570	0.02%
2019/05/16	7	34.46	8	34.33	33.80	-1	15,910	-0.01%
2019/05/15	14	35.08	26	34.99	34.90	-12	16,886	-0.07%
2019/05/14	43	34.14	16	34.18	35.25	27	17,494	0.15%
2019/05/13	17	35.00	3	34.92	33.80	14	17,719	0.08%
2019/05/10	13	37.15	4	36.99	36.60	9	17,580	0.05%
2019/05/09	3	37.62	3	37.88	37.25	0	17,423	0.00%
2019/05/08	4	38.78	15	38.71	38.90	-11	17,313	-0.06%
2019/05/07	9	38.51	2	38.30	38.40	7	17,407	0.04%
2019/05/06	4	38.34	2	38.53	38.15	2	17,976	0.01%
2019/05/03	15	39.31	3	39.40	39.35	12	17,943	0.07%
2019/05/02	2	39.05	1	39.00	38.90	1	17,968	0.01%
2019/04/30	10	38.44	13	38.62	39.05	-3	18,100	-0.02%
2019/04/29	23	39.25	5	39.72	38.55	18	17,988	0.10%
2019/04/26	9	40.57	11	40.93	41.15	-2	17,730	-0.01%
2019/04/25	12	40.30	39	40.10	40.55	-27	17,250	-0.16%
2019/04/24	13	39.57	14	39.66	39.40	-1	16,889	-0.01%
2019/04/23	16	39.18	11	39.13	39.00	5	16,911	0.03%
2019/04/22	40	40.41	58	39.96	39.25	-18	17,008	-0.11%
2019/04/19	2	38.33	10	38.73	39.00	-8	16,563	-0.05%
2019/04/18	19	38.51	10	38.94	37.85	9	16,598	0.05%
2019/04/17	4	38.35	1	38.50	38.25	3	16,622	0.02%
2019/04/16	4	37.66	4	37.84	38.05	0	16,677	0.00%
2019/04/15	16	37.57	5	37.72	37.30	11	16,926	0.06%
2019/04/12	7	37.30	2	37.60	37.25	5	17,317	0.03%
2019/04/11	20	38.39	2	38.38	38.10	18	17,415	0.10%
2019/04/10	9	39.17	2	39.20	39.35	7	17,356	0.04%
2019/04/09	7	39.71	26	40.06	39.60	-19	17,404	-0.11%
2019/04/08	2.1	39.59	4.5	39.73	39.30	-2.4	17,317	-0.01%
2019/04/03	5	39.66	24	39.95	39.20	-19	17,378	-0.11%
2019/04/02	13	38.95	19	39.13	39.45	-6	17,400	-0.03%
2019/04/01	5	37.92	17	37.49	37.90	-12	17,263	-0.07%
2019/03/29	2	36.55	8	36.61	36.90	-6	17,149	-0.03%
2019/03/28	6	37.12	2	37.40	36.55	4	17,823	0.02%
2019/03/27	9	36.81	9	37.24	36.80	0	18,695	0.00%
2019/03/26	10	36.92	11	37.07	36.90	-1	19,704	-0.01%
2019/03/25	6	36.17	5	36.45	36.70	1	20,382	0.00%
2019/03/22	0	0.00	1	37.20	37.10	-1	20,597	0.00%
2019/03/21	12	37.01	11	37.34	36.75	1	20,876	0.00%
2019/03/20	2	37.05	4	37.08	37.10	-2	21,208	-0.01%
2019/03/19	4.1	36.50	1	36.50	36.45	3.1	21,697	0.01%
2019/03/18	3	36.35	4	36.30	36.25	-1	22,043	0.00%
2019/03/15	5	37.01	1	36.90	36.70	4	22,301	0.02%
2019/03/14	4	36.85	4	36.61	36.45	0	22,583	0.00%
2019/03/13	20	37.11	16	37.22	37.10	4	23,091	0.02%
2019/03/12	2	37.72	1	38.10	37.35	1	23,411	0.00%
2019/03/11	1	37.35	0	0.00	37.30	1	23,766	0.00%
2019/03/08	2	37.00	1	36.40	37.25	1	24,548	0.00%
2019/03/07	23	37.77	1	37.65	37.05	22	25,184	0.09%
2019/03/06	11	38.84	4	39.43	38.65	7	26,262	0.03%
2019/03/05	4	38.53	1	39.10	38.60	3	27,112	0.01%
2019/03/04	28	39.32	4	39.34	38.95	24	28,054	0.09%
2019/02/27	24	39.32	37	39.10	39.50	-13	28,110	-0.05%
2019/02/26	3	38.77	26	38.87	38.60	-23	28,202	-0.08%
2019/02/25	25	37.79	10	37.40	37.80	15	28,383	0.05%
2019/02/22	20	38.75	0	0.00	38.75	20	29,437	0.07%
2019/02/21	36	38.92	12	39.10	39.40	24	29,463	0.08%
2019/02/20	12	40.25	17	40.43	39.50	-5	29,489	-0.02%
2019/02/19	7	39.03	9	39.33	39.50	-2	29,660	-0.01%
2019/02/18	10	39.48	6	39.82	39.20	4	30,192	0.01%
2019/02/15	6	38.88	0	0.00	38.80	6	30,612	0.02%
2019/02/14	21	40.02	30	40.09	39.80	-9	30,775	-0.03%
2019/02/13	6	35.92	10	38.27	38.75	-4	30,306	-0.01%
2019/02/12	8	35.29	16	35.13	35.25	-8	30,182	-0.03%
2019/02/11	2	34.45	1	34.65	34.35	1	31,029	0.00%
2019/01/30	10	33.64	5	33.67	33.40	5	31,892	0.02%
2019/01/29	4	33.30	2	33.40	33.40	2	32,202	0.01%
2019/01/28	11	34.56	16	34.74	34.25	-5	32,566	-0.02%
2019/01/25	11	34.18	23	34.05	34.30	-12	33,389	-0.04%
2019/01/24	4	32.54	3	32.62	32.65	1	34,287	0.00%
2019/01/23	13	32.15	21	32.38	32.25	-8	34,578	-0.02%
2019/01/22	3	32.47	6	32.67	32.60	-3	34,995	-0.01%
2019/01/21	3	32.40	4	32.44	32.20	-1	35,430	0.00%
2019/01/18	9	31.76	2	31.85	32.20	7	35,828	0.02%
2019/01/17	10	32.75	5	32.32	32.00	5	36,054	0.01%
2019/01/16	1	32.15	5	32.47	32.60	-4	36,365	-0.01%
2019/01/15	8	31.94	4	32.13	32.05	4	36,476	0.01%
2019/01/14	11	32.15	5	31.83	31.85	6	36,612	0.02%
2019/01/11	4	33.76	4	33.28	32.95	0	36,713	0.00%
2019/01/10	38	34.02	33	33.68	33.40	5	36,865	0.01%
2019/01/09	9	33.39	18	33.57	33.40	-9	37,074	-0.02%
2019/01/08	13	33.15	15	33.36	33.35	-2	37,626	-0.01%
2019/01/07	4	32.85	8	33.20	33.55	-4	37,762	-0.01%
2019/01/04	12	30.62	10	31.01	31.50	2	38,001	0.01%
2019/01/03	10	32.56	4	32.31	32.00	6	37,814	0.02%
2019/01/02	1	33.75	0	0.00	33.50	1	38,184	0.00%
2018/12/28	27	33.58	20	33.40	33.50	7	38,634	0.02%
2018/12/27	27	33.87	40	33.87	33.50	-13	39,107	-0.03%
2018/12/26	29	33.96	26	33.06	32.50	3	39,032	0.01%
2018/12/25	11	33.04	15	33.25	33.40	-4	39,341	-0.01%
2018/12/24	15	33.92	10	34.16	34.40	5	39,312	0.01%
2018/12/22	2	34.15	0	0.00	34.65	2	39,298	0.01%
2018/12/21	8	34.60	9	34.31	35.45	-1	39,507	0.00%
2018/12/20	39	33.59	16	33.70	33.60	23	39,119	0.06%
2018/12/19	21	36.41	15	36.22	35.20	6	38,481	0.02%
2018/12/18	12	39.09	5	38.86	37.60	7	38,498	0.02%
2018/12/17	5	40.65	2	40.58	40.50	3	38,648	0.01%
2018/12/14	10	41.41	11	40.75	40.70	-1	38,836	0.00%
2018/12/13	5	42.26	9	42.23	42.30	-4	38,818	-0.01%
2018/12/12	40	41.63	31	42.07	41.85	9	38,745	0.02%
2018/12/11	11	41.61	7	41.48	40.55	4	38,901	0.01%
2018/12/10	3	40.13	11	40.23	41.45	-8	39,090	-0.02%
2018/12/07	17	41.18	7	41.51	40.90	10	39,058	0.03%
2018/12/06	14	40.22	14	40.53	40.15	0	39,164	0.00%
2018/12/05	15	41.93	1	42.10	41.90	14	39,076	0.04%
2018/12/04	12	43.52	10	43.38	43.20	2	39,419	0.01%
2018/12/03	26	44.31	11	44.79	44.20	15	39,430	0.04%
2018/11/30	27	42.43	22	42.80	43.20	5	38,819	0.01%
2018/11/29	5	41.16	25	41.66	42.50	-20	38,225	-0.05%
2018/11/28	8	40.08	11	40.22	39.85	-3	37,146	-0.01%
2018/11/27	10.9	39.44	12	39.43	39.40	-1.1	36,504	0.00%
2018/11/26	8	37.91	5	38.06	38.20	3	35,653	0.01%
2018/11/23	11	38.02	10	38.43	37.35	1	35,760	0.00%
2018/11/22	5	39.35	7	39.24	38.15	-2	35,578	-0.01%
2018/11/21	31	39.33	52	39.10	39.50	-21	35,256	-0.06%
2018/11/20	15	37.53	8	37.55	37.45	7	34,251	0.02%
2018/11/19	0	0.00	2	37.45	37.70	-2	34,401	-0.01%
2018/11/16	17	37.91	14	37.62	36.75	3	34,265	0.01%
2018/11/15	19	36.76	35	37.12	37.70	-16	33,749	-0.05%
2018/11/14	35	37.58	13	37.52	37.00	22	33,259	0.07%
2018/11/13	12	37.71	24	37.63	38.35	-12	32,871	-0.04%
2018/11/12	7.1	37.17	36	37.34	37.80	-28.9	32,467	-0.09%
2018/11/09	23	36.22	17	36.66	37.00	6	32,209	0.02%
2018/11/08	45	36.74	28	36.88	36.25	17	31,899	0.05%
2018/11/07	10	34.52	10	34.65	35.80	0	31,002	0.00%
2018/11/06	7	33.50	14	32.79	32.55	-7	30,328	-0.02%
2018/11/05	16	33.51	13	33.38	34.05	3	30,079	0.01%
2018/11/02	13	33.38	10	33.35	33.30	3	29,779	0.01%
2018/11/01	26	32.99	20	33.61	32.75	6	29,018	0.02%
2018/10/31	4	31.06	20	31.13	31.40	-16	27,766	-0.06%
2018/10/30	11	28.13	84	28.03	28.55	-73	27,535	-0.27%
2018/10/29	83	27.24	19	27.63	28.65	64	27,409	0.23%
2018/10/26	2	26.70	4	27.15	26.05	-2	27,322	-0.01%
2018/10/25	22	26.98	32	27.19	26.55	-10	27,120	-0.04%
2018/10/24	25	30.81	19	30.52	29.50	6	26,849	0.02%
2018/10/23	18	32.17	15.1	31.86	31.35	2.9	26,639	0.01%
2018/10/22	25	32.38	13	32.61	33.10	12	26,588	0.05%
2018/10/19	16	31.74	13	31.98	32.35	3	26,568	0.01%
2018/10/18	2	33.53	3	33.83	33.25	-1	26,457	0.00%
2018/10/17	13	33.57	26	33.82	33.10	-13	26,349	-0.05%
2018/10/16	13	34.03	18	33.72	33.25	-5	26,327	-0.02%
2018/10/15	28	32.11	18	31.98	32.00	10	26,269	0.04%
2018/10/12	16	31.86	21	32.16	31.85	-5	26,475	-0.02%
2018/10/11	9	32.11	9	31.99	31.80	0	26,210	0.00%
2018/10/09	19	35.71	13	35.54	35.30	6	26,240	0.02%
2018/10/08	37	35.58	20	35.83	35.15	17	26,051	0.07%
2018/10/05	34	37.20	17	37.25	36.80	17	25,907	0.07%
2018/10/04	10	40.40	8	40.31	40.00	2	25,635	0.01%
2018/10/03	17	41.39	16	40.01	40.40	1	25,839	0.00%
2018/10/02	11	43.19	8	43.53	42.60	3	26,084	0.01%
2018/10/01	12	42.81	12	43.14	43.20	0	26,286	0.00%
2018/09/28	57	42.91	59	43.49	43.50	-2	26,732	-0.01%
2018/09/27	11	43.22	8	42.99	42.20	3	26,709	0.01%
2018/09/26	7	43.93	7	44.12	43.80	0	27,040	0.00%
2018/09/25	16	44.92	13	45.05	44.15	3	26,956	0.01%
2018/09/21	9	42.71	12.1	42.39	43.85	-3.1	26,206	-0.01%
2018/09/20	67	41.74	66	40.82	40.75	1	25,600	0.00%
2018/09/19	10	41.23	33	42.13	40.20	-23	25,686	-0.09%
2018/09/18	4	41.15	5	41.03	40.95	-1	25,896	0.00%
2018/09/17	21	42.03	12	42.34	42.40	9	26,186	0.03%
2018/09/14	4	40.50	17	40.40	41.45	-13	25,773	-0.05%
2018/09/13	4	38.99	2	39.60	37.70	2	25,506	0.01%
2018/09/12	18	38.75	13	38.53	38.65	5	25,568	0.02%
2018/09/11	49	38.83	113	39.63	39.60	-64	25,723	-0.25%	大賣/
2018/09/10	95	38.81	27	38.15	37.45	68	25,491	0.27%
2018/09/07	29	42.11	8	43.03	41.50	21	25,119	0.08%
2018/09/06	1	44.50	3	44.48	44.00	-2	25,060	-0.01%
2018/09/05	1	44.50	23	43.92	44.55	-22	25,627	-0.09%
2018/09/04	8	43.94	3	43.93	43.85	5	27,102	0.02%
2018/09/03	23	44.38	12	45.58	43.55	11	27,874	0.04%
2018/08/31	7	46.40	4	46.71	47.25	3	28,015	0.01%
2018/08/30	11	48.06	68	47.98	47.50	-57	28,162	-0.20%
2018/08/29	56	47.34	4	47.53	47.60	52	28,205	0.18%
2018/08/28	17	47.36	6	47.53	47.10	11	28,746	0.04%
2018/08/27	4	45.88	17	45.34	47.20	-13	28,901	-0.04%
2018/08/24	30	44.11	15	44.78	42.95	15	29,383	0.05%
2018/08/23	15	46.73	21	46.97	46.40	-6	30,829	-0.02%
2018/08/22	1	47.20	3	47.62	47.10	-2	31,632	-0.01%
2018/08/21	29	47.39	5	47.57	47.00	24	33,184	0.07%
2018/08/20	6	47.42	6.1	47.95	47.00	-0.1	34,269	0.00%
2018/08/17	4	51.33	4	52.18	51.80	0	34,573	0.00%
2018/08/16	29	50.71	16	50.94	51.20	13	34,777	0.04%
2018/08/15	35	51.88	37	51.49	50.20	-2	35,119	-0.01%
2018/08/14	17	53.13	5	53.52	53.50	12	35,718	0.03%
2018/08/13	16	55.23	19	56.60	53.60	-3	35,970	-0.01%
2018/08/10	6	59.40	7	60.19	58.80	-1	36,641	0.00%
2018/08/09	6.5	58.89	7	59.09	59.60	-0.5	38,103	0.00%
2018/08/08	34	58.44	17	58.76	58.60	17	39,838	0.04%
2018/08/07	2	59.80	18.3	59.63	59.50	-16.3	40,602	-0.04%
2018/08/06	2	57.35	5	57.64	58.30	-3	41,808	-0.01%
2018/08/03	5	56.64	3	57.57	57.80	2	42,958	0.00%
2018/08/02	41	57.79	4	58.00	56.50	37	43,259	0.09%
2018/08/01	8	61.63	4	62.25	61.80	4	43,841	0.01%
2018/07/31	5	61.96	3	61.97	63.00	2	45,167	0.00%
2018/07/30	9	62.86	8	63.26	61.80	1	45,338	0.00%
2018/07/27	10	63.53	14.1	63.51	64.60	-4.1	45,469	-0.01%
2018/07/26	8	63.88	8	63.98	63.30	0	45,878	0.00%
2018/07/25	3	63.67	61	63.44	63.00	-58	46,171	-0.13%
2018/07/24	27	62.79	5	62.72	62.90	22	46,194	0.05%
2018/07/23	40	61.98	7	60.27	62.80	33	46,073	0.07%
2018/07/20	33	63.32	14	64.25	62.40	19	46,066	0.04%
2018/07/19	15	63.53	30	63.83	64.00	-15	45,727	-0.03%
2018/07/18	7	61.17	8	62.60	61.50	-1	46,120	0.00%
2018/07/17	7	63.90	12	63.76	62.60	-5	46,538	-0.01%
2018/07/16	25	63.41	27	63.74	64.30	-2	47,402	0.00%
2018/07/13	10	63.60	21	63.74	62.30	-11	48,285	-0.02%
2018/07/12	2	62.30	4	62.53	62.10	-2	47,998	0.00%
2018/07/11	19	62.01	3	62.10	62.00	16	47,915	0.03%
2018/07/10	13	62.19	11	61.49	62.40	2	47,730	0.00%
2018/07/09	7	58.50	10	58.88	57.80	-3	47,682	-0.01%
2018/07/06	9	56.79	60	56.45	58.70	-51	47,345	-0.11%
2018/07/05	7	53.90	24	53.41	53.90	-17	46,923	-0.04%
2018/07/04	11	54.95	5	54.80	53.00	6	46,768	0.01%
2018/07/03	4	59.18	4	59.15	58.10	0	46,387	0.00%
2018/07/02	6	60.90	33	61.77	59.10	-27	46,387	-0.06%
2018/06/29	3	61.43	3	61.43	62.30	0	46,271	0.00%
2018/06/28	55	61.74	21.5	62.19	60.80	33.5	46,268	0.07%
2018/06/27	11	60.70	8	61.16	61.60	3	45,965	0.01%
2018/06/26	8	60.01	39	59.84	60.70	-31	45,735	-0.07%
2018/06/25	25	58.64	9	59.52	57.60	16	45,247	0.04%
2018/06/22	31	60.38	22.2	60.69	59.70	8.8	45,234	0.02%
2018/06/21	9	62.24	9	62.12	62.50	0	45,060	0.00%
2018/06/20	14	61.89	2	63.70	60.60	12	44,997	0.03%
2018/06/19	14	65.42	1	64.70	64.50	13	44,847	0.03%
2018/06/15	6	67.13	2	66.95	66.60	4	44,751	0.01%
2018/06/14	3	67.50	0	0.00	68.10	3	44,648	0.01%
2018/06/13	5	67.04	15	67.87	67.00	-10	44,859	-0.02%
2018/06/12	31	72.04	30	72.46	70.00	1	44,681	0.00%
2018/06/11	6	69.20	24	66.93	69.70	-18	43,257	-0.04%
2018/06/08	22	63.25	22	62.87	63.40	0	42,538	0.00%
2018/06/07	7	66.11	8	65.75	65.00	-1	42,363	0.00%
2018/06/06	16	65.77	22	65.36	66.00	-6	42,989	-0.01%
2018/06/05	22	63.76	16	62.46	63.70	6	43,474	0.01%
2018/06/04	8	67.29	11	66.58	67.30	-3	42,688	-0.01%
2018/06/01	27	67.97	21	68.15	67.10	6	42,378	0.01%
2018/05/31	28	70.01	44	70.13	69.90	-16	41,822	-0.04%
2018/05/30	33	66.72	27	67.33	67.80	6	40,393	0.01%
2018/05/29	28	67.49	23	67.92	66.40	5	39,562	0.01%
2018/05/28	29	64.60	24	64.91	64.80	5	37,968	0.01%
2018/05/25	10	60.20	12	59.77	60.50	-2	36,847	-0.01%
2018/05/24	6	58.90	8	59.28	59.30	-2	36,381	-0.01%
2018/05/23	8	58.59	14	59.40	58.90	-6	36,141	-0.02%
2018/05/22	17	59.61	14	61.37	58.50	3	35,613	0.01%
2018/05/21	37	62.94	56	63.31	62.60	-19	34,997	-0.05%
2018/05/18	71	61.75	71	61.88	63.20	0	34,507	0.00%
2018/05/17	40	62.51	86	63.81	61.20	-46	33,760	-0.14%
2018/05/16	28	60.83	36	61.47	62.00	-8	32,460	-0.02%
2018/05/15	99	58.07	14	57.52	57.30	85	31,009	0.27%
2018/05/14	10	57.00	27	57.36	58.10	-17	30,392	-0.06%
2018/05/11	28	54.91	25	55.07	52.90	3	29,133	0.01%
2018/05/10	27	51.73	30	52.68	53.50	-3	27,993	-0.01%
2018/05/09	51	53.14	124.8	53.93	52.50	-73.8	27,547	-0.27%	大賣/
2018/05/08	21	53.07	60	53.60	53.80	-39	26,881	-0.15%
2018/05/07	85	48.68	18	48.46	50.00	67	25,652	0.26%
2018/05/04	39	47.30	5	48.05	47.25	34	25,600	0.13%
2018/05/03	8	49.31	7	49.94	48.75	1	25,913	0.00%
2018/05/02	25	47.80	64	49.13	48.90	-39	25,992	-0.15%
2018/04/30	4	47.05	6	46.98	46.80	-2	26,032	-0.01%
2018/04/27	5	46.60	9	46.67	46.50	-4	27,327	-0.01%
2018/04/26	10	47.56	23	47.95	45.90	-13	28,276	-0.05%
2018/04/25	24	47.77	78	45.55	47.60	-54	28,445	-0.19%
2018/04/24	32	48.28	34	49.11	46.25	-2	29,126	-0.01%
2018/04/23	110	50.32	7	49.74	48.80	103	28,557	0.36%	大買/鉅額交易
2018/04/20	21	49.04	110	48.77	48.70	-89	28,578	-0.31%	大賣/
2018/04/19	102	47.82	23.8	47.89	49.10	78.2	27,712	0.28%	大買/
2018/04/18	0	0.00	3	44.45	44.65	-3	26,756	-0.01%
2018/04/17	5	44.98	20	44.91	44.05	-15	26,930	-0.06%
2018/04/16	9	45.93	11	45.64	45.50	-2	27,170	-0.01%
2018/04/13	18	46.77	10	46.19	45.65	8	27,575	0.03%
2018/04/12	10	44.51	1	44.65	44.90	9	27,359	0.03%
2018/04/11	5	45.53	5	45.66	45.05	0	28,225	0.00%
2018/04/10	0	0.00	3	44.87	44.60	-3	28,851	-0.01%
2018/04/09	5	44.31	6	44.13	43.80	-1	29,531	0.00%
2018/04/03	13	43.94	5	43.90	44.25	8	29,498	0.03%
2018/04/02	13	43.20	11	43.11	43.05	2	29,804	0.01%
2018/03/31	8	43.72	6	43.74	44.00	2	29,953	0.01%
2018/03/30	15	45.53	8	44.85	44.70	7	30,304	0.02%
2018/03/29	33	46.47	16	46.54	45.50	17	30,876	0.06%
2018/03/28	2	46.45	10	46.10	45.80	-8	30,715	-0.03%
2018/03/27	18	47.12	16	47.22	47.15	2	30,879	0.01%
2018/03/26	4	45.33	8	45.71	45.75	-4	31,408	-0.01%
2018/03/23	8	45.19	35	45.18	45.00	-27	31,596	-0.09%
2018/03/22	78	47.97	89	47.13	47.05	-11	31,550	-0.03%
2018/03/21	35	47.84	7	47.77	47.00	28	31,458	0.09%
2018/03/20	23	47.13	2	47.15	47.25	21	31,677	0.07%
2018/03/19	17	48.29	10	48.67	47.65	7	31,851	0.02%
2018/03/16	9	48.10	12	48.25	47.20	-3	31,592	-0.01%
2018/03/15	2	46.40	2	46.93	47.00	0	31,638	0.00%
2018/03/14	7	47.13	2	48.00	46.90	5	31,960	0.02%
2018/03/13	4	48.35	7	48.56	48.55	-3	32,804	-0.01%
2018/03/12	15	47.87	18	48.12	47.75	-3	33,151	-0.01%
2018/03/09	11	45.24	29	45.85	47.50	-18	33,111	-0.05%
2018/03/08	2	43.05	1	43.10	43.20	1	33,139	0.00%
2018/03/07	9	42.61	8	42.94	42.70	1	33,542	0.00%
2018/03/06	5	42.49	6	42.32	42.40	-1	33,993	0.00%
2018/03/05	8	42.49	8	42.81	41.40	0	34,392	0.00%
2018/02/27	8	45.86	13	45.88	45.30	-5	35,753	-0.01%
2018/02/26	8	45.64	7	45.44	45.50	1	36,140	0.00%
2018/02/23	0	0.00	1	44.75	44.50	-1	36,662	0.00%
2018/02/22	2	44.35	0	0.00	44.15	2	38,036	0.01%
2018/02/21	6	44.67	2	44.75	45.00	4	39,623	0.01%
2018/02/12	0	0.00	10	43.30	43.00	-10	39,949	-0.03%
2018/02/08	4	43.73	3	43.67	43.50	1	40,591	0.00%
2018/02/07	34	45.43	39	45.43	45.10	-5	40,855	-0.01%
2018/02/06	26	44.73	3	44.20	42.50	23	41,706	0.06%
2018/02/05	8	45.16	3	46.17	47.20	5	43,336	0.01%
2018/02/02	3	47.37	3	47.03	47.20	0	44,680	0.00%
2018/02/01	27	48.44	10	48.40	48.00	17	46,364	0.04%
2018/01/31	13	47.31	11	47.72	48.00	2	47,867	0.00%
2018/01/30	6	49.70	5	48.90	48.60	1	48,603	0.00%
2018/01/29	10	49.38	11	49.57	49.85	-1	48,644	0.00%
2018/01/26	44	49.65	28	49.12	49.00	16	48,988	0.03%
2018/01/25	41	50.75	16	50.31	49.50	25	48,892	0.05%
2018/01/24	13	52.34	8	52.68	52.30	5	48,813	0.01%
2018/01/23	45	53.80	34	53.73	52.40	11	49,067	0.02%
2018/01/22	22	51.78	69	52.46	53.60	-47	48,434	-0.10%
2018/01/19	8	48.26	18	48.42	48.75	-10	49,111	-0.02%
2018/01/18	23	48.26	40	48.30	47.90	-17	49,222	-0.03%
2018/01/17	18	47.15	7	47.60	46.90	11	49,485	0.02%
2018/01/16	17	47.30	20	47.50	47.05	-3	50,360	-0.01%
2018/01/15	25	46.51	15	46.50	47.00	10	51,050	0.02%
2018/01/12	29	46.30	73	46.62	45.90	-44	51,888	-0.08%
2018/01/11	15	45.85	8	46.23	46.20	7	52,157	0.01%
2018/01/10	62	45.96	7	46.18	45.85	55	52,303	0.11%
2018/01/09	28	46.32	111	46.57	47.25	-83	52,530	-0.16%	大賣/
2018/01/08	51	46.00	5	46.50	45.05	46	52,941	0.09%
2018/01/05	52	47.91	49	47.65	47.15	3	53,817	0.01%
2018/01/04	16	45.12	41	45.46	46.50	-25	54,411	-0.05%
2018/01/03	24	44.17	37	44.36	43.95	-13	53,809	-0.02%
2018/01/02	9	42.39	18	42.73	42.35	-9	53,322	-0.02%