宏達電 (2498)-日盛-雙和券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股
1091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

宏達電 (2498)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	44	64.59	40	64.58	64.10	4	25,252	0.02%
2023/04/06	8.3	62.82	14	63.21	63.60	-5.7	24,885	-0.02%
2023/03/31	15.3	62.52	11	62.12	62.60	4.3	24,950	0.02%
2023/03/30	12	61.96	14	61.91	62.00	-2	25,029	-0.01%
2023/03/29	14.3	61.53	37	61.56	61.60	-22.7	25,176	-0.09%
2023/03/28	27.3	62.39	55	62.76	61.70	-27.7	25,355	-0.11%
2023/03/27	48	63.89	42	64.20	63.60	6	25,215	0.02%
2023/03/24	15	63.46	21	63.50	63.00	-6	25,157	-0.02%
2023/03/23	0.3	63.29	0	0.00	63.10	0.3	25,160	0.00%
2023/03/22	0	0.00	6	63.12	63.30	-6	25,290	-0.02%
2023/03/21	8.3	63.49	0	0.00	62.70	8.3	25,422	0.03%
2023/03/20	17	62.99	17	62.63	63.20	0	25,545	0.00%
2023/03/17	17	61.85	10	61.90	62.20	7	25,901	0.03%
2023/03/16	5.3	61.84	6	61.12	61.10	-0.7	26,237	0.00%
2023/03/15	28	63.32	38.3	63.23	63.00	-10.3	26,537	-0.04%
2023/03/14	11.7	62.21	17	62.74	62.50	-5.3	26,978	-0.02%
2023/03/13	18.3	61.92	23	61.70	62.60	-4.7	27,719	-0.02%
2023/03/10	30.3	62.42	13	62.22	62.60	17.3	28,235	0.06%
2023/03/09	43	65.39	22	65.51	64.40	21	29,472	0.07%
2023/03/08	15.3	63.95	8	63.54	63.40	7.3	29,774	0.02%
2023/03/07	6.3	64.86	5	65.36	64.90	1.3	29,637	0.00%
2023/03/06	8	64.46	12	64.65	64.80	-4	29,643	-0.01%
2023/03/03	18.3	64.37	4	64.75	63.60	14.3	29,568	0.05%
2023/03/02	18.3	65.01	15	65.03	64.80	3.3	29,462	0.01%
2023/03/01	30.1	66.74	17.2	67.06	66.10	12.8	29,189	0.04%
2023/02/24	67.3	66.52	3	66.37	65.40	64.3	28,773	0.22%
2023/02/23	35.2	67.16	40.1	66.73	66.70	-4.9	28,439	-0.02%
2023/02/22	11.3	65.07	13	64.98	64.60	-1.7	28,059	-0.01%
2023/02/21	40.3	67.62	35.3	67.37	66.70	5.1	27,948	0.02%
2023/02/20	18.4	66.35	12.2	66.60	66.90	6.2	27,536	0.02%
2023/02/17	5.3	65.75	5.3	65.33	65.80	0	27,439	0.00%
2023/02/16	11	65.60	12	65.21	65.60	-1	27,622	0.00%
2023/02/15	25.6	63.80	15.1	64.25	64.50	10.5	27,729	0.04%
2023/02/14	5	65.50	12.1	65.67	65.50	-7.1	27,359	-0.03%
2023/02/13	6.3	65.52	54	65.81	65.20	-47.7	27,496	-0.17%
2023/02/10	32.4	66.28	58	66.14	65.50	-25.6	27,637	-0.09%
2023/02/09	35.4	67.09	21	67.39	67.70	14.4	27,428	0.05%
2023/02/08	24.8	66.53	16	66.33	66.30	8.8	27,527	0.03%
2023/02/07	26.3	66.57	15	66.33	66.10	11.3	27,519	0.04%
2023/02/06	57	66.95	54.3	67.88	68.70	2.7	27,040	0.01%
2023/02/03	116	67.98	85	67.61	65.10	31	26,040	0.12%	大買/
2023/02/02	10	64.00	18.2	66.03	66.90	-8.2	24,490	-0.03%
2023/02/01	11.5	60.99	10.1	61.02	60.90	1.4	24,173	0.01%
2023/01/31	55.1	60.00	89	60.52	60.80	-33.9	24,234	-0.14%
2023/01/30	30	58.57	30	58.50	59.50	0	24,065	0.00%
2023/01/17	2.3	57.18	2	57.20	57.20	0.3	24,033	0.00%
2023/01/16	11	57.23	11	57.40	57.20	0	24,166	0.00%
2023/01/13	4	58.88	100	58.41	57.30	-96	24,282	-0.40%
2023/01/12	5	59.58	5	59.68	59.50	0	24,235	0.00%
2023/01/11	2	59.60	4	59.25	59.00	-2	24,121	-0.01%
2023/01/10	9	58.93	8	59.14	58.80	1	24,312	0.00%
2023/01/09	6	59.62	10	59.20	58.70	-4	24,559	-0.02%
2023/01/06	20	58.83	18	59.05	58.50	2	24,854	0.01%
2023/01/05	116	59.84	22	59.69	58.70	94	25,296	0.37%	大買/
2023/01/04	26	58.78	10	58.91	58.80	16	25,241	0.06%
2023/01/03	20	58.20	12	56.59	58.10	8	25,223	0.03%
2022/12/30	2	56.85	1	55.90	55.70	1	25,198	0.00%
2022/12/29	3	55.63	11	55.44	55.70	-8	25,355	-0.03%
2022/12/28	13	55.78	24	55.95	55.70	-11	25,989	-0.04%
2022/12/27	31	56.85	21	56.84	57.10	10	26,174	0.04%
2022/12/26	13	55.70	6	55.88	55.70	7	26,380	0.03%
2022/12/23	21	55.16	18	55.10	55.00	3	26,855	0.01%
2022/12/22	32	55.74	35	55.53	55.40	-3	27,133	-0.01%
2022/12/21	16	54.41	18	54.80	55.80	-2	27,737	-0.01%
2022/12/20	11	55.85	11	56.89	54.40	0	28,192	0.00%
2022/12/19	1	56.90	80	56.80	56.40	-79	28,938	-0.27%
2022/12/16	8	58.00	5	57.72	57.20	3	29,573	0.01%
2022/12/15	0	0.00	1	58.40	58.20	-1	30,474	0.00%
2022/12/14	6	58.40	1	58.40	58.40	5	31,185	0.02%
2022/12/13	60	59.54	30	59.03	58.40	30	31,538	0.10%
2022/12/12	8	59.41	6.3	59.11	58.90	1.8	31,888	0.01%
2022/12/09	56	60.19	5	60.12	59.40	51	31,984	0.16%
2022/12/08	8	59.05	8	59.88	59.90	0	31,994	0.00%
2022/12/07	14	58.79	14	60.19	58.00	0	32,125	0.00%
2022/12/06	12	60.84	7	61.63	59.90	5	32,225	0.02%
2022/12/05	42	61.07	31.2	60.58	60.40	10.8	32,529	0.03%
2022/12/02	36	58.46	48	58.65	59.10	-12	31,931	-0.04%
2022/12/01	75	59.34	68.3	58.89	57.80	6.7	31,833	0.02%
2022/11/30	47	54.83	46	55.62	57.60	1	31,310	0.00%
2022/11/29	2	51.60	15	51.75	52.40	-13	31,608	-0.04%
2022/11/28	25	52.06	2	51.80	51.50	23	33,714	0.07%
2022/11/25	18	53.54	30	53.13	52.70	-12	34,360	-0.03%
2022/11/24	5	53.24	6	53.63	53.40	-1	35,383	0.00%
2022/11/23	3	52.73	3	52.50	52.40	0	35,608	0.00%
2022/11/22	3	52.97	4	52.78	52.80	-1	35,980	0.00%
2022/11/21	8	54.15	4	54.65	52.80	4	37,064	0.01%
2022/11/18	7	53.81	4	53.40	53.40	3	37,282	0.01%
2022/11/17	1	55.20	1	54.80	54.70	0	38,061	0.00%
2022/11/16	1	54.20	3	54.60	54.50	-2	38,499	-0.01%
2022/11/15	17	54.22	8	54.21	54.30	9	38,967	0.02%
2022/11/14	5	54.30	17	53.86	54.30	-12	39,829	-0.03%
2022/11/11	4	52.88	10	53.73	52.40	-6	40,889	-0.01%
2022/11/10	13	53.05	4	52.90	52.70	9	41,712	0.02%
2022/11/09	12	52.69	31	53.15	53.40	-19	42,307	-0.04%
2022/11/08	9	53.03	7	53.09	51.80	2	43,100	0.00%
2022/11/07	12.1	53.40	3	52.77	52.50	9.1	43,801	0.02%
2022/11/04	17	53.44	11	53.56	53.50	6	44,700	0.01%
2022/11/03	16	52.54	14	50.80	52.70	2	44,986	0.00%
2022/11/02	15	50.64	17	50.71	50.50	-2	45,218	0.00%
2022/11/01	15	50.79	14	50.65	50.90	1	46,009	0.00%
2022/10/31	19	50.38	14	50.66	50.50	5	46,929	0.01%
2022/10/28	7	48.81	5	48.66	48.30	2	48,686	0.00%
2022/10/27	4	49.00	17	49.21	50.30	-13	49,722	-0.03%
2022/10/26	16	48.93	8	48.67	48.40	8	50,392	0.02%
2022/10/25	3	49.70	4	49.21	49.05	-1	51,129	0.00%
2022/10/24	7	50.31	12	50.18	49.65	-5	52,478	-0.01%
2022/10/21	12	50.31	7	49.91	49.25	5	54,504	0.01%
2022/10/20	4	50.68	14	51.00	51.00	-10	55,537	-0.02%
2022/10/19	11	52.79	6	53.33	51.70	5	56,959	0.01%
2022/10/18	14	52.83	3	52.40	52.00	11	58,860	0.02%
2022/10/17	4	50.73	8	50.09	52.50	-4	62,994	-0.01%
2022/10/14	7	51.39	5	51.40	51.70	2	65,525	0.00%
2022/10/13	31	50.30	58	50.10	49.05	-27	66,365	-0.04%
2022/10/12	6	51.70	7	51.43	53.00	-1	66,666	0.00%
2022/10/11	17.5	52.17	8	52.21	51.60	9.5	67,341	0.01%
2022/10/07	5	55.94	3	55.83	55.90	2	67,859	0.00%
2022/10/06	13	55.39	22	55.40	56.50	-9	69,128	-0.01%
2022/10/05	38.2	56.37	13	55.36	55.00	25.2	70,843	0.04%
2022/10/04	7	55.90	27	55.88	55.90	-20	71,871	-0.03%
2022/10/03	19.1	53.99	185	53.49	54.30	-165.9	72,857	-0.23%	大賣/鉅額交易
2022/09/30	69	54.11	78	51.97	54.80	-9	75,063	-0.01%
2022/09/29	28	53.10	23	53.30	53.30	5	77,665	0.01%
2022/09/28	37.2	53.75	50	54.02	52.00	-12.8	81,115	-0.02%
2022/09/27	21	55.73	12.5	55.74	56.60	8.5	82,606	0.01%
2022/09/26	83	58.04	67	58.06	56.00	16	83,725	0.02%
2022/09/23	30	61.03	97	61.44	60.80	-67	84,788	-0.08%
2022/09/22	279.3	63.52	202.2	63.58	62.70	77.2	85,208	0.09%	大買/大賣/
2022/09/21	46	63.76	52	63.77	64.50	-6	85,680	-0.01%
2022/09/20	21.1	62.80	21	62.77	62.80	0.1	87,623	0.00%
2022/09/19	14	61.54	10	62.34	61.30	4	87,693	0.00%
2022/09/16	38	61.46	47	61.46	61.20	-9	87,845	-0.01%
2022/09/15	37	62.44	29	62.47	61.30	8	88,657	0.01%
2022/09/14	22	61.47	16	61.78	62.60	6	89,958	0.01%
2022/09/13	225	63.40	53	62.59	62.20	172	89,566	0.19%	大買/鉅額交易
2022/09/12	33	63.96	34	64.03	63.30	-1	89,038	0.00%
2022/09/08	25	60.69	17	61.20	60.80	8	88,042	0.01%
2022/09/07	22	60.26	25	60.08	60.40	-3	87,776	0.00%
2022/09/06	80	62.99	55	62.34	60.10	25	87,085	0.03%
2022/09/05	47.5	63.81	66.1	63.53	63.40	-18.6	86,076	-0.02%
2022/09/02	49	63.43	74.1	64.43	63.90	-25.1	84,883	-0.03%
2022/09/01	36.4	60.78	22	61.56	60.20	14.4	82,647	0.02%
2022/08/31	34	61.70	32.3	62.16	62.30	1.7	81,807	0.00%
2022/08/30	12	59.70	11	59.55	59.10	1	80,656	0.00%
2022/08/29	15.1	58.72	6	59.03	58.70	9.1	80,251	0.01%
2022/08/26	21	62.57	16.4	62.10	61.60	4.6	79,833	0.01%
2022/08/25	7	60.87	8	60.99	61.00	-1	78,831	0.00%
2022/08/24	50.3	59.12	41	59.68	59.50	9.3	78,464	0.01%
2022/08/23	22	60.59	68	60.66	60.20	-46	77,650	-0.06%
2022/08/22	58	62.15	75.6	62.15	61.00	-17.6	77,073	-0.02%
2022/08/19	30	64.73	69	65.57	63.90	-39	76,527	-0.05%
2022/08/18	109	65.19	63	65.14	64.20	46	75,462	0.06%	大買/
2022/08/17	121	64.55	180.1	63.66	65.50	-59.1	74,055	-0.08%	大買/大賣/
2022/08/16	43	63.77	111.1	62.86	62.50	-68.1	72,978	-0.09%	大賣/
2022/08/15	86	62.46	112	61.22	64.50	-26	72,200	-0.04%	大賣/
2022/08/12	83	63.82	44.3	63.91	63.20	38.7	71,105	0.05%
2022/08/11	97.5	63.39	32	63.83	63.80	65.5	70,103	0.09%
2022/08/10	160	61.22	63.3	61.17	62.00	96.7	69,002	0.14%	大買/
2022/08/09	54	59.42	42	59.96	59.70	12	68,156	0.02%
2022/08/08	99	59.92	145	59.39	60.40	-46	67,502	-0.07%	大賣/
2022/08/05	85.1	61.57	59.3	60.32	62.00	25.8	66,539	0.04%
2022/08/04	160.7	59.77	246.6	59.65	58.30	-85.9	65,593	-0.13%	大買/大賣/
2022/08/03	174	65.25	70	64.88	63.30	104	63,697	0.16%	大買/鉅額交易
2022/08/02	154.3	64.47	143	64.46	64.30	11.3	62,596	0.02%	大買/大賣/
2022/08/01	76	65.91	50	65.96	65.80	26	61,911	0.04%
2022/07/29	110	65.70	100.4	65.75	65.10	9.7	61,030	0.02%	大買/
2022/07/28	92	66.62	104	66.18	65.40	-12	59,645	-0.02%	大賣/
2022/07/27	104	64.05	90	63.62	64.70	14	57,530	0.02%	大買/
2022/07/26	74.5	65.92	88	65.18	64.20	-13.5	56,412	-0.02%
2022/07/25	74	66.01	89.2	66.19	66.60	-15.2	55,233	-0.03%
2022/07/22	263	67.12	294.1	66.74	64.70	-31.1	53,167	-0.06%	大買/大賣/
2022/07/21	100.1	63.22	142.4	64.47	65.60	-42.3	48,899	-0.09%	大賣/
2022/07/20	77.1	59.93	97	60.18	59.70	-19.9	46,099	-0.04%
2022/07/19	58	58.50	43	58.67	58.10	15	44,897	0.03%
2022/07/18	70	59.75	61.1	60.40	59.10	8.9	44,100	0.02%
2022/07/15	129.5	60.31	65.1	60.18	58.90	64.4	42,995	0.15%	大買/
2022/07/14	36	59.77	50	59.53	60.70	-14	42,083	-0.03%
2022/07/13	69.1	60.35	64.1	60.83	58.40	5	40,525	0.01%
2022/07/12	161	59.07	148	59.20	57.60	13	38,521	0.03%	大買/大賣/
2022/07/11	44.1	60.12	37	60.21	60.90	7.1	36,860	0.02%
2022/07/08	104.4	61.10	86	60.97	60.50	18.4	35,597	0.05%	大買/
2022/07/07	120	59.68	131	59.84	61.70	-11	33,181	-0.03%	大買/大賣/
2022/07/06	92	59.50	94	59.13	56.90	-2	30,092	-0.01%
2022/07/05	159	58.63	162	59.23	60.70	-3	26,355	-0.01%	大買/大賣/
2022/07/04	72	52.13	113	52.87	55.20	-41	24,146	-0.17%	大賣/
2022/07/01	133	50.59	97	50.75	50.20	36	22,541	0.16%	大買/
2022/06/30	44	49.22	46	49.57	48.90	-2	20,532	-0.01%
2022/06/29	87	54.03	80	53.29	52.00	7	19,418	0.04%
2022/06/28	196	58.37	174	58.60	57.70	22	17,930	0.12%	大買/大賣/
2022/06/27	12	57.14	20	57.39	57.80	-8	15,291	-0.05%
2022/06/24	46	50.86	25	51.43	52.60	21	14,754	0.14%
2022/06/23	83	48.37	83	48.30	47.90	0	14,113	0.00%
2022/06/22	97	48.62	107	48.78	49.70	-10	13,272	-0.08%	大賣/
2022/06/21	27	45.70	24	45.68	46.30	3	11,791	0.03%
2022/06/20	2	43.83	7	43.02	42.10	-5	11,763	-0.04%
2022/06/17	13	44.39	1	44.65	44.00	12	11,742	0.10%
2022/06/16	21	47.16	19	46.64	45.05	2	11,870	0.02%
2022/06/15	1	46.65	46	45.49	45.75	-45	11,921	-0.38%
2022/06/14	5	45.99	2	46.03	46.45	3	12,146	0.02%
2022/06/13	2	45.80	4	45.63	45.60	-2	12,401	-0.02%
2022/06/10	8	47.60	0	0.00	47.40	8	12,611	0.06%
2022/06/09	0	0.00	6	47.99	48.20	-6	12,786	-0.05%
2022/06/07	0	0.00	9	48.28	48.15	-9	13,501	-0.07%
2022/06/06	0	0.00	8	49.33	49.00	-8	13,971	-0.06%
2022/06/02	3	50.40	1	50.90	49.25	2	14,489	0.01%
2022/06/01	3	50.18	1	50.30	49.55	2	14,792	0.01%
2022/05/31	124	49.25	116	48.92	50.00	8	15,290	0.05%	大買/大賣/
2022/05/30	8	48.15	3	47.93	48.15	5	16,732	0.03%
2022/05/27	46	47.30	16	47.36	47.05	30	17,646	0.17%
2022/05/24	4	46.16	1	46.90	45.95	3	18,678	0.02%
2022/05/23	2	47.45	0	0.00	47.30	2	18,733	0.01%
2022/05/20	0	0.00	2	47.25	47.00	-2	19,058	-0.01%
2022/05/18	0	0.00	3	47.30	47.20	-3	19,316	-0.02%
2022/05/17	0	0.00	2	46.80	47.20	-2	19,454	-0.01%
2022/05/16	2	45.85	1	45.90	45.70	1	19,732	0.01%
2022/05/13	0	0.00	3	45.92	45.90	-3	19,998	-0.02%
2022/05/12	3	45.35	10	45.08	44.95	-7	20,310	-0.03%
2022/05/11	4	45.40	9	45.42	46.15	-5	20,437	-0.02%
2022/05/10	10	46.29	3	45.82	46.45	7	20,644	0.03%
2022/05/09	7	46.79	18	46.54	45.65	-11	21,260	-0.05%
2022/05/06	1	49.65	1	49.90	49.95	0	21,534	0.00%
2022/05/05	16	50.97	14	50.90	51.00	2	22,316	0.01%
2022/05/04	2	49.18	3	49.12	49.30	-1	22,796	0.00%
2022/05/03	101	48.45	100	47.67	48.45	1	23,723	0.00%	大買/
2022/04/29	10	50.10	2	51.15	47.60	8	24,171	0.03%
2022/04/28	4	48.70	2	48.90	48.60	2	24,509	0.01%
2022/04/27	4	48.01	3	48.75	48.60	1	24,884	0.00%
2022/04/26	3	49.63	9	49.61	49.80	-6	25,059	-0.02%
2022/04/25	2	49.10	5	48.99	48.75	-3	25,311	-0.01%
2022/04/22	2.5	51.06	1	51.90	51.10	1.5	25,912	0.01%
2022/04/21	5	52.48	15	51.60	53.00	-10	26,781	-0.04%
2022/04/20	29	53.72	16	53.63	53.10	13	27,371	0.05%
2022/04/19	8	53.43	5	53.86	53.20	3	28,103	0.01%
2022/04/18	17	53.75	12	53.46	53.20	5	29,264	0.02%
2022/04/15	7	54.40	10	54.35	54.20	-3	29,725	-0.01%
2022/04/14	18	56.59	20	56.37	56.10	-2	30,518	-0.01%
2022/04/13	8	56.49	10	56.60	56.60	-2	31,079	-0.01%
2022/04/12	25	54.77	22.5	54.94	54.00	2.5	31,573	0.01%
2022/04/11	6	54.03	10	54.25	54.00	-4	32,647	-0.01%
2022/04/08	33	56.53	7	56.40	56.70	26	33,380	0.08%
2022/04/07	5	57.86	2	56.85	55.70	3	33,765	0.01%
2022/04/06	8	58.85	7	59.07	58.80	1	34,281	0.00%
2022/04/01	2	58.70	9	58.76	60.00	-7	35,009	-0.02%
2022/03/31	6	60.45	4	60.35	59.20	2	35,554	0.01%
2022/03/30	16	61.01	22	60.75	60.30	-6	37,297	-0.02%
2022/03/29	13	59.82	13	59.86	59.80	0	38,605	0.00%
2022/03/28	14	58.94	10.1	58.82	59.70	3.9	40,366	0.01%
2022/03/25	14	59.95	110	59.72	59.30	-96	41,209	-0.23%	大賣/
2022/03/24	13	60.60	23.1	60.56	61.80	-10.1	42,122	-0.02%
2022/03/23	97	60.02	19	59.50	59.70	78	42,768	0.18%
2022/03/22	28	59.09	58	58.08	59.30	-30	43,683	-0.07%
2022/03/21	83.2	58.64	36	60.18	58.50	47.2	44,434	0.11%
2022/03/18	0.2	58.30	13	58.44	58.50	-12.8	44,939	-0.03%
2022/03/17	61.3	58.50	32	58.04	58.60	29.3	45,225	0.06%
2022/03/16	61.2	56.81	60	55.87	56.20	1.2	45,677	0.00%
2022/03/15	90	56.22	79.2	56.23	55.60	10.8	46,642	0.02%
2022/03/14	19	57.49	18	57.62	57.70	1	47,603	0.00%
2022/03/11	56	57.21	56	57.28	57.80	0	49,421	0.00%
2022/03/10	29.7	57.62	42	58.06	58.10	-12.3	50,458	-0.02%
2022/03/09	32	57.20	17	56.38	56.10	15	52,280	0.03%
2022/03/08	159	58.54	148	58.18	56.80	11	53,122	0.02%	大買/大賣/
2022/03/07	60	60.92	85.1	61.36	60.10	-25.1	53,870	-0.05%
2022/03/04	89	64.88	159	65.03	64.30	-70.1	54,730	-0.13%	大賣/
2022/03/03	96.4	67.94	93	68.02	65.40	3.4	55,378	0.01%
2022/03/02	114	62.13	25	64.76	66.90	89	55,289	0.16%	大買/
2022/03/01	15	59.97	6	59.53	60.90	9	56,108	0.02%
2022/02/25	69	59.37	32	58.33	57.90	37	56,859	0.07%
2022/02/24	76	58.23	93.2	58.68	57.70	-17.2	58,297	-0.03%
2022/02/23	57	61.94	82	61.97	62.10	-25	58,653	-0.04%
2022/02/22	50	62.36	47	61.51	61.50	3	61,135	0.00%
2022/02/21	39	64.75	31	64.46	64.40	8	62,116	0.01%
2022/02/18	28	64.59	40	65.46	65.80	-12	64,354	-0.02%
2022/02/17	27	64.83	29	65.17	65.20	-2	66,364	0.00%
2022/02/16	53	64.70	48	65.15	64.40	5	69,945	0.01%
2022/02/15	17.2	63.88	25	63.29	63.00	-7.9	72,472	-0.01%
2022/02/14	32.1	64.36	53	64.06	63.90	-21	72,684	-0.03%
2022/02/11	23	67.93	18	68.22	68.30	5	72,541	0.01%
2022/02/10	14.2	67.81	21	67.73	67.70	-6.8	72,614	-0.01%
2022/02/09	82	67.85	39	68.25	67.90	43	72,466	0.06%
2022/02/08	64.4	66.46	66.5	66.65	66.90	-2.1	71,804	0.00%
2022/02/07	55.2	64.43	70	64.63	67.00	-14.8	71,431	-0.02%
2022/01/26	28.3	63.88	25	63.92	63.80	3.3	70,997	0.00%
2022/01/25	43.5	64.65	48	64.83	62.60	-4.5	70,780	-0.01%
2022/01/24	24.3	67.84	34	67.37	67.00	-9.7	70,115	-0.01%
2022/01/21	133.2	69.91	124	69.46	69.10	9.2	69,798	0.01%	大買/大賣/
2022/01/20	10.4	68.84	24	68.71	69.20	-13.6	69,315	-0.02%
2022/01/19	4.2	69.00	4	69.60	69.90	0.2	69,702	0.00%
2022/01/18	15.2	70.63	24	70.68	70.50	-8.8	70,003	-0.01%
2022/01/17	61.2	70.84	44.2	70.77	70.60	17	72,127	0.02%
2022/01/14	19.6	68.03	17	68.29	69.00	2.6	75,490	0.00%
2022/01/13	24.2	71.98	31.8	71.47	71.00	-7.6	76,728	-0.01%
2022/01/12	12.2	72.81	24	72.05	72.00	-11.8	76,617	-0.02%
2022/01/11	70.2	75.94	111	75.35	72.30	-40.8	76,497	-0.05%	大賣/
2022/01/10	44	78.81	52	78.11	79.60	-8	75,611	-0.01%
2022/01/07	58.2	79.67	47	78.51	78.00	11.2	75,101	0.01%
2022/01/06	22.2	81.39	18	81.80	82.00	4.2	74,186	0.01%
2022/01/05	42.2	83.35	137.1	81.73	81.60	-94.9	73,565	-0.13%	大賣/
2022/01/04	41.2	86.47	40	86.81	84.60	1.2	72,904	0.00%
2022/01/03	20.2	85.53	34.1	86.29	86.00	-13.9	71,769	-0.02%
2021/12/30	41.2	84.39	33	84.81	84.80	8.2	70,921	0.01%
2021/12/29	41.2	83.51	31.1	84.12	85.80	10.1	70,467	0.01%
2021/12/28	37.3	84.64	10	84.11	83.00	27.3	69,792	0.04%
2021/12/27	16.2	86.50	16	86.57	85.60	0.2	69,030	0.00%
2021/12/24	89.2	87.48	59.1	87.91	86.40	30.1	68,493	0.04%
2021/12/23	41.2	86.72	117.3	86.23	87.10	-76.1	66,633	-0.11%	大賣/
2021/12/22	74.2	85.87	136.2	85.77	83.80	-62	65,222	-0.09%	大賣/
2021/12/21	89.4	83.29	27.4	83.60	83.00	62.1	63,397	0.10%
2021/12/20	44.5	84.95	32.3	84.19	84.90	12.2	62,609	0.02%
2021/12/17	27.2	81.44	31	81.20	80.80	-3.8	61,374	-0.01%
2021/12/16	74.1	82.10	29	82.17	83.30	45.1	60,439	0.07%
2021/12/15	30.2	77.99	26	78.15	80.10	4.2	59,346	0.01%
2021/12/14	45.7	77.15	62	77.57	75.70	-16.4	58,582	-0.03%
2021/12/13	9.2	80.99	27	80.57	80.10	-17.8	57,890	-0.03%
2021/12/10	79.5	81.26	55	81.28	80.70	24.5	57,413	0.04%
2021/12/09	47.2	82.84	41	83.20	81.30	6.2	56,784	0.01%
2021/12/08	118.2	84.31	178	84.34	81.30	-59.8	55,622	-0.11%	大買/大賣/
2021/12/07	191.3	86.61	157.3	85.96	84.00	34	54,330	0.06%	大買/大賣/
2021/12/06	111.2	85.16	70	85.51	86.10	41.2	52,273	0.08%	大買/
2021/12/03	180	84.90	118.3	85.24	85.20	61.8	50,932	0.12%	大買/大賣/
2021/12/02	51.4	82.33	57.2	81.71	80.20	-5.9	48,676	-0.01%
2021/12/01	80.3	78.29	137	79.43	83.40	-56.8	47,284	-0.12%	大賣/
2021/11/30	126	79.74	91.3	79.82	77.50	34.7	45,911	0.08%	大買/
2021/11/29	81.4	75.98	75.3	76.44	78.00	6.1	44,541	0.01%
2021/11/26	70.1	77.57	110	78.26	77.80	-39.9	43,241	-0.09%	大賣/
2021/11/25	131.1	82.34	94.2	82.86	81.00	36.9	41,666	0.09%	大買/
2021/11/24	33.3	79.44	45	79.65	79.40	-11.8	39,840	-0.03%
2021/11/23	81.5	80.64	57	80.17	78.40	24.5	38,800	0.06%
2021/11/22	40.2	87.51	37	88.51	86.70	3.2	36,977	0.01%
2021/11/19	41	88.33	37.4	89.53	87.60	3.7	35,950	0.01%
2021/11/18	49.3	86.64	47	86.93	86.10	2.3	33,342	0.01%
2021/11/17	86.3	84.53	79	86.40	87.50	7.3	31,980	0.02%
2021/11/16	45.4	86.80	57.1	85.54	82.10	-11.6	29,613	-0.04%
2021/11/15	220.9	93.90	217.1	93.84	90.90	3.8	27,416	0.01%	大買/大賣/
2021/11/12	74	87.83	108.2	88.90	90.90	-34.2	23,622	-0.14%	大賣/
2021/11/11	9.4	82.04	23.1	85.52	82.70	-13.7	20,738	-0.07%
2021/11/10	9	87.78	36	86.90	89.60	-27	20,223	-0.13%
2021/11/09	28	80.95	33	81.76	81.50	-5	19,998	-0.03%
2021/11/08	38	74.00	10	73.94	77.00	28	19,674	0.14%
2021/11/05	2	69.70	2	69.00	70.00	0	19,478	0.00%
2021/11/04	2	69.00	1	72.10	67.00	1	19,373	0.01%
2021/11/03	16	65.77	7	65.90	71.20	9	19,313	0.05%
2021/11/02	15	71.48	17	71.66	68.20	-2	18,997	-0.01%
2021/11/01	21	68.56	14	71.27	72.10	7	18,681	0.04%
2021/10/29	12	65.12	18	64.31	65.60	-6	18,466	-0.03%
2021/10/28	15.1	59.30	30	59.40	59.70	-15	18,452	-0.08%
2021/10/27	25.6	60.40	46.8	61.13	60.00	-21.2	18,184	-0.12%
2021/10/26	18.2	56.41	25.6	56.84	58.30	-7.4	17,528	-0.04%
2021/10/25	145.2	53.02	107	52.96	53.00	38.2	16,933	0.23%	大買/大賣/
2021/10/22	76.5	51.95	113	52.25	52.50	-36.5	14,480	-0.25%	大賣/
2021/10/21	78	47.44	52.5	47.87	48.25	25.5	10,349	0.25%
2021/10/20	23	41.82	40	42.92	43.90	-17	8,083	-0.21%
2021/10/19	25	39.72	30	39.79	39.95	-5	7,487	-0.07%
2021/10/18	5	36.28	34	38.18	38.40	-29	6,797	-0.43%
2021/10/15	1	35.25	4	35.15	34.95	-3	6,498	-0.05%
2021/10/14	2	34.35	1	34.35	34.05	1	6,485	0.02%
2021/10/13	1	33.95	0	0.00	33.95	1	6,504	0.02%
2021/10/12	1	34.20	6	34.08	34.35	-5	6,507	-0.08%
2021/10/08	1	34.95	2	35.65	34.85	-1	6,549	-0.02%
2021/10/07	2	35.95	0	35.95	35.95	2	6,559	0.03%
2021/10/05	4	34.63	0	0.00	35.00	4	6,642	0.06%
2021/10/04	20	34.15	0	0.00	33.95	20	6,662	0.30%
2021/10/01	2	36.15	0	0.00	34.90	2	6,716	0.03%
2021/09/27	2	38.50	2	37.88	37.85	0	6,787	0.00%
2021/09/24	3	37.53	0	0.00	37.10	3	6,714	0.04%
2021/09/23	0	0.00	2	36.65	36.95	-2	6,777	-0.03%
2021/09/22	2	36.20	9	36.24	36.15	-7	6,928	-0.10%
2021/09/17	13	37.86	10	37.39	37.40	3	7,059	0.04%
2021/09/16	12	37.86	3	37.73	38.40	9	6,981	0.13%
2021/09/15	10	36.11	0	0.00	36.15	10	6,894	0.15%
2021/09/14	0	0.00	2	37.65	36.90	-2	6,957	-0.03%
2021/09/13	7	37.29	3	35.78	37.85	4	6,938	0.06%
2021/09/10	1	34.90	0	0.00	34.85	1	6,933	0.01%
2021/09/08	1	34.45	1	35.20	34.40	0	7,245	0.00%
2021/09/07	1	34.85	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.30	0	0.00	35.30	1	7,824	0.01%
2021/09/03	0	0.00	2	35.93	36.00	-2	8,170	-0.02%
2021/09/02	1	35.50	0	0.00	35.55	1	8,282	0.01%
2021/09/01	1	35.85	2	35.90	36.05	-1	8,516	-0.01%
2021/08/27	1	35.30	6	35.40	35.15	-5	8,678	-0.06%
2021/08/26	7	35.30	4	36.00	35.15	3	8,741	0.03%
2021/08/25	10	35.72	3	35.80	35.75	7	8,821	0.08%
2021/08/23	8	35.53	3.1	35.45	35.50	5	9,076	0.05%
2021/08/17	1	36.05	0	0.00	35.35	1	9,273	0.01%
2021/08/13	1	37.20	1	37.15	37.00	0	9,400	0.00%
2021/08/11	0	0.00	1	37.70	37.80	-1	9,679	-0.01%
2021/08/10	1	38.90	1	39.30	38.90	0	9,767	0.00%
2021/08/09	2	39.08	2	38.95	38.60	0	9,968	0.00%
2021/08/06	1	41.35	1	42.05	40.35	0	10,073	0.00%
2021/08/05	0	0.00	35	41.54	41.90	-35	10,230	-0.34%
2021/08/04	2	41.45	3	41.52	41.55	-1	10,568	-0.01%
2021/08/03	0	0.00	14	41.21	41.45	-14	10,726	-0.13%
2021/08/02	1	39.40	1	40.10	39.95	0	10,541	0.00%
2021/07/30	2	38.95	7	39.04	39.25	-5	10,549	-0.05%
2021/07/29	0	0.00	2	36.95	37.90	-2	10,492	-0.02%
2021/07/28	1	36.90	1	36.75	35.35	0	10,650	0.00%
2021/07/26	3	38.02	0	0.00	38.00	3	11,536	0.03%
2021/07/23	12	37.39	0	0.00	37.20	12	11,968	0.10%
2021/07/21	0	0.00	1	37.15	36.45	-1	12,772	-0.01%
2021/07/20	0	0.00	2	36.80	36.85	-2	13,624	-0.01%
2021/07/19	1	37.45	0	0.00	37.50	1	14,204	0.01%
2021/07/16	1	37.60	2	37.70	37.60	-1	14,660	-0.01%
2021/07/14	7	37.04	30	37.53	36.60	-23	15,345	-0.15%
2021/07/13	0	0.00	10	37.15	37.40	-10	16,141	-0.06%
2021/07/09	0	0.00	10	37.95	37.80	-10	17,653	-0.06%
2021/07/08	7	38.57	6	38.45	37.95	1	17,835	0.01%
2021/07/07	5	38.70	0	0.00	38.15	5	18,004	0.03%
2021/07/06	7	38.54	0	0.00	38.30	7	18,135	0.04%
2021/07/05	10	39.50	2	40.00	39.75	8	18,084	0.04%
2021/07/01	4	38.58	8	38.47	38.45	-4	18,302	-0.02%
2021/06/30	0	0.00	0.1	39.65	39.30	-0.1	18,294	0.00%
2021/06/29	15	39.94	29	39.62	39.20	-14	18,468	-0.08%
2021/06/28	1	41.25	2	41.55	41.05	-1	18,540	-0.01%
2021/06/25	24	41.26	2	41.08	40.50	22	18,401	0.12%
2021/06/23	19	40.36	0	0.00	40.80	19	18,455	0.10%
2021/06/22	3	39.70	10	40.20	39.50	-7	18,352	-0.04%
2021/06/21	1	39.15	8	39.73	40.35	-7	18,246	-0.04%
2021/06/18	22	40.79	0	0.00	39.95	22	18,080	0.12%
2021/06/17	7	40.57	0	0.00	40.60	7	17,986	0.04%
2021/06/16	0	0.00	11	40.77	40.10	-11	17,926	-0.06%
2021/06/15	6	41.48	23	41.53	41.95	-17	17,718	-0.10%
2021/06/11	3	38.90	14	38.84	40.00	-11	17,336	-0.06%
2021/06/10	10	37.80	0	0.00	38.15	10	17,007	0.06%
2021/06/09	18	37.56	13	37.53	37.20	5	16,904	0.03%
2021/06/07	0	0.00	4	35.80	35.85	-4	16,735	-0.02%
2021/06/03	15	36.87	1	36.50	37.25	14	16,671	0.08%
2021/06/02	0	0.00	2	37.13	36.40	-2	16,689	-0.01%
2021/06/01	2	37.38	0	0.00	37.25	2	16,592	0.01%
2021/05/31	1	36.70	2.1	36.61	37.05	-1.1	16,440	-0.01%
2021/05/28	2	37.15	2	36.35	36.40	0	16,429	0.00%
2021/05/27	0	0.00	2	35.85	36.20	-2	16,365	-0.01%
2021/05/26	0	0.00	1	36.00	35.75	-1	16,338	-0.01%
2021/05/21	2	34.50	9	34.81	34.65	-7	16,131	-0.04%
2021/05/20	2	34.35	3	35.27	33.70	-1	16,144	-0.01%
2021/05/19	5	33.65	1	33.60	34.25	4	15,972	0.03%
2021/05/18	9	33.49	1	33.70	34.25	8	15,837	0.05%
2021/05/17	2	32.75	11	32.41	32.10	-9	15,722	-0.06%
2021/05/14	34	34.59	36	34.44	34.50	-2	15,490	-0.01%
2021/05/13	0	35.40	0	0.00	35.05	0	15,242	0.00%
2021/05/12	16	37.36	11	37.99	36.25	5	14,940	0.03%
2021/05/11	6	38.62	9	38.23	38.00	-3	14,462	-0.02%
2021/05/10	3	41.30	7	41.09	40.55	-4	14,152	-0.03%
2021/05/07	1	40.90	6.2	40.88	40.50	-5.2	14,117	-0.04%
2021/05/06	5	40.18	4	40.19	39.65	1	13,953	0.01%
2021/05/05	7	40.66	5	40.80	39.45	2	13,762	0.01%
2021/05/04	20.1	41.48	26	40.23	40.60	-5.9	13,491	-0.04%
2021/05/03	21	42.75	48	42.78	42.15	-27	12,947	-0.21%
2021/04/29	15.8	42.69	17	42.69	41.60	-1.3	12,558	-0.01%
2021/04/28	36	44.43	32.5	44.09	43.10	3.5	12,112	0.03%
2021/04/27	12.5	43.17	27.1	43.15	43.15	-14.6	11,739	-0.12%
2021/04/26	21	44.47	39.5	44.90	44.70	-18.5	11,342	-0.16%
2021/04/23	40	40.78	23.3	40.96	41.80	16.8	10,462	0.16%
2021/04/22	14	38.78	47	39.69	38.00	-33	9,884	-0.33%
2021/04/21	19	41.16	21	40.90	40.60	-2	9,433	-0.02%
2021/04/20	12.2	39.16	16	39.40	39.95	-3.9	9,050	-0.04%
2021/04/19	15	40.72	48.5	40.14	40.10	-33.5	8,710	-0.38%
2021/04/16	23.1	38.32	10	38.60	39.45	13.1	7,903	0.17%
2021/04/15	30	34.30	34.5	35.14	35.90	-4.5	7,040	-0.06%
2021/04/14	28	33.08	26.3	33.15	32.65	1.7	6,352	0.03%
2021/04/13	39	33.39	30	33.37	33.10	9	6,203	0.15%
2021/04/12	59	32.49	10	32.61	32.80	49	5,987	0.82%
2021/04/09	1	31.50	5	31.40	31.50	-4	5,789	-0.07%
2021/04/08	0	0.00	19	31.55	31.45	-19	5,763	-0.33%
2021/04/07	37	31.77	8.2	31.76	31.45	28.8	5,728	0.50%
2021/04/06	0	0.00	3	31.18	30.95	-3	5,545	-0.05%
2021/04/01	17	31.32	14	31.16	31.20	3	5,507	0.05%
2021/03/31	11	30.25	18	30.43	30.85	-7	5,291	-0.13%
2021/03/30	2	29.40	7	29.49	29.70	-5	5,047	-0.10%
2021/03/29	12.5	29.76	6	29.82	29.70	6.5	5,032	0.13%
2021/03/25	0	0.00	7	29.04	28.90	-7	4,959	-0.14%
2021/03/24	5	29.29	5	28.95	29.05	0	5,108	0.00%
2021/03/23	5	28.97	2	29.20	29.00	3	5,115	0.06%
2021/03/22	0	0.00	12	29.16	29.20	-12	5,117	-0.23%
2021/03/19	0	0.00	11	29.10	29.10	-11	5,107	-0.22%
2021/03/17	1	28.85	1	28.80	28.50	0	5,164	0.00%
2021/03/12	0	0.00	10	28.79	28.75	-10	5,570	-0.18%
2021/03/11	0	0.00	4	28.93	29.00	-4	5,683	-0.07%
2021/03/10	0	0.00	7	28.59	28.50	-7	5,756	-0.12%
2021/03/09	3	27.97	4	28.10	28.05	-1	5,996	-0.02%
2021/03/08	2	28.00	2	28.00	28.10	0	6,033	0.00%
2021/03/05	0	0.00	6	28.58	28.55	-6	6,024	-0.10%
2021/03/03	5	29.40	8	29.19	29.30	-3	6,148	-0.05%
2021/03/02	2	28.80	11	28.74	28.60	-9	6,130	-0.15%
2021/02/26	2	28.83	0	0.00	29.00	2	6,252	0.03%
2021/02/24	2	29.20	2	28.95	28.75	0	6,335	0.00%
2021/02/23	7	29.10	8	29.00	29.05	-1	6,537	-0.02%
2021/02/22	5	29.40	7.5	29.26	29.35	-2.5	6,546	-0.04%
2021/02/19	4	28.33	0	0.00	28.30	4	6,546	0.06%
2021/02/18	10	28.40	10	28.39	28.60	0	6,541	0.00%
2021/02/17	5	28.60	2	28.30	28.55	3	6,536	0.05%
2021/02/05	13	28.05	0	0.00	28.00	13	6,498	0.20%
2021/02/04	1	28.20	0	0.00	28.15	1	6,480	0.02%
2021/02/03	0.1	28.50	2	28.25	28.35	-1.9	6,522	-0.03%
2021/02/02	0.2	28.30	1	28.20	28.30	-0.9	6,595	-0.01%
2021/02/01	0.1	28.15	6	27.98	28.00	-5.9	6,638	-0.09%
2021/01/29	11	28.66	4	28.50	28.45	7	6,598	0.11%
2021/01/28	3.2	27.90	0	0.00	28.00	3.2	6,538	0.05%
2021/01/27	0	0.00	5	28.18	28.20	-5	6,506	-0.08%
2021/01/26	0	0.00	1	28.10	28.00	-1	6,491	-0.02%
2021/01/25	2	28.10	1	28.15	28.25	1	6,474	0.02%
2021/01/22	18	27.90	0	0.00	27.85	18	6,458	0.28%
2021/01/21	1	28.00	2	28.38	28.00	-1	6,408	-0.02%
2021/01/20	5	28.73	10	29.00	28.30	-5	6,375	-0.08%
2021/01/19	0	29.20	15	29.15	29.15	-15	6,314	-0.24%
2021/01/18	3	29.37	10	29.15	29.40	-7	6,285	-0.11%
2021/01/15	4	29.79	0	0.00	29.80	4	6,253	0.06%
2021/01/14	1	29.95	1	30.30	30.10	0	6,205	0.00%
2021/01/13	12	29.75	0	0.00	29.75	12	6,175	0.19%
2021/01/11	3	29.98	27	30.04	30.10	-24	6,098	-0.39%
2021/01/08	0	0.00	2	29.70	29.55	-2	6,060	-0.03%
2021/01/07	3	30.03	0	0.00	29.95	3	5,996	0.05%
2021/01/06	11	30.24	9	30.12	30.00	2	5,955	0.03%
2021/01/05	3	30.87	1	30.85	30.85	2	5,853	0.03%
2021/01/04	0	0.00	24	30.77	31.40	-24	5,805	-0.41%
2020/12/31	12	31.01	1	30.90	30.75	11	5,767	0.19%
2020/12/30	8	31.14	2	31.18	31.25	6	5,816	0.10%
2020/12/29	5	31.30	1	31.50	31.30	4	5,781	0.07%
2020/12/28	17	31.04	4	31.01	31.20	13	5,705	0.23%
2020/12/24	3	30.58	0	0.00	30.30	3	5,600	0.05%
2020/12/23	0	0.00	3	30.00	30.30	-3	5,603	-0.05%
2020/12/22	0	0.00	13	30.38	30.05	-13	5,630	-0.23%
2020/12/21	3	30.73	0	0.00	30.70	3	5,620	0.05%
2020/12/18	2	31.60	0	0.00	31.35	2	5,590	0.04%
2020/12/16	0	0.00	1	31.00	31.25	-1	5,463	-0.02%
2020/12/15	3	31.15	5	31.00	30.55	-2	5,455	-0.04%
2020/12/14	1	31.45	0	0.00	31.45	1	5,418	0.02%
2020/12/11	4	31.53	27	30.95	30.90	-23	5,397	-0.43%
2020/12/10	9	32.36	21	32.07	31.60	-12	5,361	-0.22%
2020/12/09	6.5	32.25	2	32.53	32.45	4.5	5,222	0.09%
2020/12/08	9	32.49	0	0.00	31.80	9	5,085	0.18%
2020/12/07	0	0.00	1.6	31.30	31.70	-1.6	5,005	-0.03%
2020/12/04	9	31.32	0	0.00	31.30	9	4,944	0.18%
2020/12/03	12	32.33	15	32.10	32.05	-3	4,829	-0.06%
2020/12/02	16	31.47	3	31.20	31.50	13	4,736	0.27%
2020/12/01	9	31.52	5	31.35	31.30	4	4,723	0.08%
2020/11/30	11	31.28	27	31.33	31.30	-16	4,715	-0.34%
2020/11/27	1	31.00	8	31.04	31.00	-7	4,718	-0.15%
2020/11/26	0	0.00	8.2	30.75	30.95	-8.2	4,708	-0.17%
2020/11/25	3	31.25	3	31.03	30.60	0	4,826	0.00%
2020/11/24	17	30.19	0	0.00	30.10	17	4,702	0.36%
2020/11/23	11	30.55	16	30.37	30.25	-5	4,833	-0.10%
2020/11/20	24	30.32	2	30.53	30.45	22	4,811	0.46%
2020/11/19	1	29.55	2	29.55	29.50	-1	4,603	-0.02%
2020/11/18	15	29.43	8	29.45	29.40	7	4,566	0.15%
2020/11/12	0	0.00	4	28.95	28.80	-4	4,618	-0.09%
2020/11/11	6	29.23	0	0.00	29.15	6	4,650	0.13%
2020/11/10	0	0.00	1	29.20	29.30	-1	4,643	-0.02%
2020/11/09	1	28.55	115	28.80	28.60	-114	4,601	-2.48%	大賣/鉅額交易
2020/11/06	0	0.00	7	28.97	28.80	-7	4,597	-0.15%
2020/11/05	11	28.98	1	28.90	28.95	10	4,625	0.22%
2020/11/03	1	28.70	1	28.65	28.65	0	4,771	0.00%
2020/10/28	0	0.00	5	29.05	29.00	-5	5,093	-0.10%
2020/10/27	0	0.00	7	29.41	29.25	-7	5,119	-0.14%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/21	0	0.00	6	29.03	28.75	-6	5,398	-0.11%
2020/10/20	1	28.70	2	28.70	28.70	-1	5,507	-0.02%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.00	5	29.15	29.00	-4	5,689	-0.07%
2020/10/14	3	29.50	1	29.50	29.45	2	5,784	0.03%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/08	1	29.50	0	0.00	29.20	1	6,003	0.02%
2020/10/07	7	29.78	1	29.70	29.50	6	6,051	0.10%
2020/10/06	5	29.10	6	29.12	29.00	-1	6,028	-0.02%
2020/10/05	0	0.00	44	28.66	28.90	-44	6,176	-0.71%
2020/09/29	1	28.60	1	28.75	28.60	0	6,436	0.00%
2020/09/28	1	28.45	1	28.55	28.45	0	6,627	0.00%
2020/09/25	1	28.35	2	28.43	28.35	-1	6,782	-0.01%
2020/09/24	5	28.56	12	28.69	28.35	-7	6,839	-0.10%
2020/09/23	11	29.45	0	0.00	29.30	11	6,911	0.16%
2020/09/22	3	29.70	7	29.74	29.60	-4	7,288	-0.05%
2020/09/18	0	0.00	5	30.25	30.10	-5	7,613	-0.07%
2020/09/16	1	30.60	0	0.00	30.50	1	7,675	0.01%
2020/09/15	8	31.08	6	30.78	30.70	2	7,687	0.03%
2020/09/14	6	30.40	0	0.00	30.45	6	7,913	0.08%
2020/09/11	0	0.00	30	30.15	30.25	-30	8,004	-0.37%
2020/09/09	2	30.53	2	30.70	31.00	0	8,241	0.00%
2020/09/08	30	30.65	6	30.45	30.45	24	8,310	0.29%
2020/09/07	9	31.37	52	31.20	31.00	-43	8,379	-0.51%
2020/09/04	1	30.50	1	30.65	30.60	0	8,293	0.00%
2020/09/03	1	30.60	15	30.63	30.55	-14	8,287	-0.17%
2020/09/02	9	31.01	2	30.90	30.80	7	8,260	0.08%
2020/09/01	6	30.34	7	30.47	30.45	-1	8,207	-0.01%
2020/08/31	19	30.86	2	30.63	30.10	17	8,182	0.21%
2020/08/28	0	0.00	8	29.84	30.00	-8	8,058	-0.10%
2020/08/27	20	30.26	9	29.93	29.80	11	8,063	0.14%
2020/08/26	4	30.05	7	29.26	30.05	-3	7,941	-0.04%
2020/08/25	5	29.10	10	28.95	28.95	-5	7,929	-0.06%
2020/08/24	0	0.00	2	29.03	28.90	-2	7,983	-0.03%
2020/08/21	4	28.65	12	28.58	28.80	-8	8,070	-0.10%
2020/08/20	15	28.11	27	28.23	28.10	-12	8,171	-0.15%
2020/08/19	0	0.00	4	29.56	29.40	-4	8,176	-0.05%
2020/08/17	1	30.05	6	30.18	30.20	-5	8,289	-0.06%
2020/08/14	1	30.20	0	0.00	30.00	1	8,261	0.01%
2020/08/13	12	29.59	0	0.00	29.45	12	8,271	0.15%
2020/08/12	3	29.85	1	29.95	29.75	2	8,262	0.02%
2020/08/11	7	30.24	0	0.00	30.15	7	8,251	0.08%
2020/08/10	5	30.30	0	0.00	30.45	5	8,272	0.06%
2020/08/07	21	30.11	40	30.41	30.10	-19	8,296	-0.23%
2020/08/06	11	31.28	103	30.59	31.05	-92	8,239	-1.12%	大賣/
2020/08/04	1	30.35	3	30.50	30.35	-2	8,116	-0.02%
2020/08/03	0	0.00	5	29.90	29.85	-5	8,021	-0.06%
2020/07/30	50	30.12	0	0.00	29.90	50	8,131	0.61%
2020/07/29	100	29.50	0	0.00	29.50	100	8,105	1.23%
2020/07/28	1	30.00	33	29.22	28.95	-32	8,104	-0.39%
2020/07/27	23	30.62	1	30.40	30.05	22	8,020	0.27%
2020/07/24	16	30.98	32	31.05	30.75	-16	7,968	-0.20%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/20	11	31.45	3	31.28	31.50	8	7,808	0.10%
2020/07/17	0	0.00	5	30.70	31.00	-5	7,761	-0.06%
2020/07/15	1	31.40	1	31.20	30.70	0	7,708	0.00%
2020/07/14	14	30.99	0	0.00	31.00	14	7,806	0.18%
2020/07/13	12	31.86	6	31.72	31.80	6	7,782	0.08%
2020/07/10	17	32.01	1	32.95	31.30	16	7,843	0.20%
2020/07/09	9	33.14	1	33.80	32.90	8	7,741	0.10%
2020/07/08	1	33.40	11	33.51	33.45	-10	7,696	-0.13%
2020/07/07	18	33.17	8	33.88	32.95	10	7,652	0.13%
2020/07/06	5	33.17	12	33.03	33.10	-7	7,565	-0.09%
2020/07/03	16	32.85	18	32.77	32.40	-2	7,551	-0.03%
2020/07/02	14	32.66	17	32.27	32.50	-3	7,536	-0.04%
2020/07/01	24	32.80	26	32.81	32.35	-2	7,466	-0.03%
2020/06/30	16	32.22	8	32.66	33.15	8	7,086	0.11%
2020/06/24	1	30.60	1	30.90	30.50	0	6,829	0.00%
2020/06/22	0	0.00	2	30.75	30.50	-2	6,869	-0.03%
2020/06/19	4	30.91	1	30.90	30.30	3	6,947	0.04%
2020/06/18	45	30.86	3	30.80	30.80	42	6,746	0.62%
2020/06/17	0	0.00	53	30.86	30.75	-53	6,739	-0.79%
2020/06/16	51	30.10	1	30.10	30.00	50	6,809	0.73%
2020/06/15	4	29.61	19	29.77	29.70	-15	7,172	-0.21%
2020/06/12	19	28.82	0	0.00	29.15	19	7,177	0.26%
2020/06/11	6	30.04	12	30.23	29.85	-6	7,204	-0.08%
2020/06/10	5	29.97	0	0.00	30.05	5	7,285	0.07%
2020/06/08	10	30.51	0	0.00	30.45	10	7,598	0.13%
2020/06/05	0	0.00	8	30.13	30.15	-8	7,587	-0.11%
2020/06/04	19	30.22	3	30.22	30.20	16	7,633	0.21%
2020/06/03	3	30.15	4	30.18	30.15	-1	7,707	-0.01%
2020/06/02	4	29.95	14	30.00	30.00	-10	7,759	-0.13%
2020/06/01	3	30.38	30	30.45	30.55	-27	7,836	-0.34%
2020/05/29	24	29.99	8	30.16	30.50	16	7,867	0.20%
2020/05/28	5	29.85	7	30.23	29.60	-2	8,077	-0.02%
2020/05/27	13	30.83	2.2	30.86	30.70	10.8	8,086	0.13%
2020/05/26	9	30.14	203	30.15	30.00	-194	8,123	-2.39%	大賣/鉅額交易
2020/05/25	19	29.45	3	29.07	29.50	16	8,136	0.20%
2020/05/22	2	28.18	0	0.00	28.10	2	8,028	0.02%
2020/05/21	1	28.80	5	28.87	28.80	-4	8,024	-0.05%
2020/05/20	204	29.19	6	28.97	28.70	198	8,128	2.44%	大買/鉅額交易
2020/05/18	4	27.91	2	28.15	27.95	2	8,078	0.02%
2020/05/15	12	28.50	0	0.00	28.30	12	8,076	0.15%
2020/05/14	2	28.75	2	29.10	28.20	0	8,040	0.00%
2020/05/13	4	29.28	1	29.35	29.15	3	7,992	0.04%
2020/05/12	1	29.00	1	29.25	29.10	0	7,979	0.00%
2020/05/11	1	29.10	0	0.00	28.90	1	7,968	0.01%
2020/05/08	5	29.00	0	0.00	28.90	5	7,937	0.06%
2020/05/07	1.1	28.76	3	28.90	29.10	-1.9	7,925	-0.02%
2020/05/06	8.1	29.82	2	30.05	29.70	6.1	7,842	0.08%
2020/05/05	4	29.68	1	29.85	29.40	3	7,803	0.04%
2020/05/04	1	29.35	1	29.25	29.25	0	7,814	0.00%
2020/04/30	5	30.04	3	30.08	30.00	2	7,805	0.03%
2020/04/29	0	0.00	32	29.86	29.85	-32	7,858	-0.41%
2020/04/28	1	30.10	0	0.00	29.95	1	7,869	0.01%
2020/04/27	3	29.60	0	0.00	30.00	3	7,955	0.04%
2020/04/24	6	29.05	4	28.81	29.15	2	7,894	0.03%
2020/04/23	4	28.74	18	28.79	28.80	-14	7,896	-0.18%
2020/04/22	2	28.75	10	28.73	28.60	-8	7,870	-0.10%
2020/04/21	31	28.90	10	29.70	28.80	21	7,852	0.27%
2020/04/20	6	29.85	0	0.00	30.05	6	7,769	0.08%
2020/04/17	1	30.45	3	29.90	30.05	-2	7,769	-0.03%
2020/04/16	3	31.20	0	0.00	31.20	3	7,613	0.04%
2020/04/15	11	31.38	1	31.60	31.20	10	7,598	0.13%
2020/04/14	5	30.65	3	30.60	30.60	2	7,525	0.03%
2020/04/13	3	30.53	38.1	30.61	30.60	-35.1	7,578	-0.46%
2020/04/10	25	30.09	2.7	30.13	30.40	22.3	7,528	0.30%
2020/04/09	5	30.07	2	30.28	29.70	3	7,544	0.04%
2020/04/08	16	30.10	5	30.39	30.35	11	7,478	0.15%
2020/04/07	0.1	29.55	3	29.10	29.25	-2.9	7,348	-0.04%
2020/04/06	5	29.28	4	29.31	29.35	1	7,284	0.01%
2020/04/01	3	28.73	4	28.45	28.90	-1	7,353	-0.01%
2020/03/31	3	29.10	0	0.00	28.40	3	7,422	0.04%
2020/03/30	1	27.80	1	28.10	28.30	0	7,425	0.00%
2020/03/27	4	28.90	4	29.11	27.95	0	7,509	0.00%
2020/03/26	2	28.50	1	28.70	28.85	1	7,909	0.01%
2020/03/25	0	0.00	25	28.96	28.90	-25	8,151	-0.31%
2020/03/24	20	28.40	22	28.56	28.40	-2	8,194	-0.02%
2020/03/23	5	27.80	18	27.61	27.70	-13	8,536	-0.15%
2020/03/20	28	29.97	17	29.63	29.45	11	8,940	0.12%
2020/03/19	46	27.26	25	27.40	28.40	21	9,253	0.23%
2020/03/18	11	27.67	4	27.84	26.95	7	8,872	0.08%
2020/03/17	4	26.95	2	27.13	26.95	2	9,000	0.02%
2020/03/16	5	28.65	81	29.56	27.00	-76	8,874	-0.86%
2020/03/13	20	28.99	14	28.95	29.75	6	8,709	0.07%
2020/03/12	8	32.63	23	33.83	32.10	-15	8,506	-0.18%
2020/03/11	3	34.45	17	34.85	34.85	-14	8,348	-0.17%
2020/03/10	5	35.23	0	0.00	35.80	5	8,328	0.06%
2020/03/09	1	36.30	7	37.10	35.60	-6	8,248	-0.07%
2020/03/06	12	37.42	3	37.23	37.55	9	8,123	0.11%
2020/03/05	25	37.49	9	37.19	36.90	16	8,060	0.20%
2020/03/04	19	37.62	0	0.00	37.65	19	7,951	0.24%
2020/03/03	15	37.36	13	37.41	37.45	2	7,867	0.03%
2020/03/02	2	36.25	14	36.23	36.40	-12	7,673	-0.16%
2020/02/27	19	35.51	0	0.00	35.00	19	7,547	0.25%
2020/02/26	11	36.25	14	36.28	36.50	-3	7,373	-0.04%
2020/02/25	8	34.86	0	0.00	34.90	8	7,202	0.11%
2020/02/21	2	35.53	8	35.82	35.45	-6	7,171	-0.08%
2020/02/20	0	0.00	1	35.10	35.30	-1	7,060	-0.01%
2020/02/19	2	34.73	0	0.00	34.70	2	7,049	0.03%
2020/02/18	0	0.00	6.1	35.20	34.75	-6.1	7,057	-0.09%
2020/02/17	4	34.61	13	34.35	34.60	-9	7,086	-0.13%
2020/02/14	27	34.53	0	0.00	34.40	27	7,082	0.38%
2020/02/13	8	34.54	3	34.48	34.15	5	7,087	0.07%
2020/02/12	6	34.19	1	34.25	34.15	5	7,121	0.07%
2020/02/11	8	33.89	0	0.00	34.00	8	7,123	0.11%
2020/02/10	1	33.30	2	33.25	33.05	-1	7,237	-0.01%
2020/02/07	1	33.50	10	33.50	33.35	-9	7,243	-0.12%
2020/02/06	15	34.10	1	34.00	34.20	14	7,237	0.19%
2020/02/05	0	0.00	5	33.75	33.60	-5	7,244	-0.07%
2020/02/04	3	33.05	3	33.50	33.50	0	7,220	0.00%
2020/02/03	20	32.45	2	32.50	33.00	18	7,249	0.25%
2020/01/31	7	34.33	2	35.00	34.25	5	7,189	0.07%
2020/01/30	12	34.60	6	34.88	34.20	6	7,193	0.08%
2020/01/20	2	37.58	5	37.73	37.55	-3	7,143	-0.04%
2020/01/17	7	38.10	1	37.95	37.80	6	7,229	0.08%
2020/01/15	10	37.89	18	37.36	37.35	-8	7,445	-0.11%
2020/01/14	3	37.50	1	37.80	37.80	2	7,433	0.03%
2020/01/13	4	37.25	1	37.25	37.50	3	7,430	0.04%
2020/01/10	0	0.00	4	36.70	36.65	-4	7,450	-0.05%
2020/01/09	1	36.80	0	0.00	36.95	1	7,461	0.01%
2020/01/08	5	36.50	0	0.00	36.15	5	7,466	0.07%
2020/01/07	1	37.00	8	38.14	37.00	-7	7,476	-0.09%
2020/01/06	3	38.33	0	0.00	38.20	3	7,443	0.04%
2020/01/03	8	38.50	5.1	38.35	38.15	3	7,509	0.04%
2020/01/02	1	38.35	3	38.53	38.35	-2	7,550	-0.03%
2019/12/31	0	0.00	1	38.55	38.45	-1	7,597	-0.01%
2019/12/30	1	38.35	1	38.30	38.35	0	7,685	0.00%
2019/12/27	9	39.12	6	38.88	38.50	3	7,650	0.04%
2019/12/26	1	38.20	1	38.45	38.40	0	7,510	0.00%
2019/12/25	7	39.08	2	39.20	38.90	5	7,446	0.07%
2019/12/24	5	39.06	3	39.00	38.75	2	7,452	0.03%
2019/12/23	21	39.71	31	39.61	39.20	-10	7,343	-0.14%
2019/12/20	10	39.20	23	38.87	39.00	-13	6,899	-0.19%
2019/12/19	0	0.00	17	38.41	38.50	-17	6,622	-0.26%
2019/12/18	38	38.60	20	38.89	38.10	18	6,490	0.28%
2019/12/17	8.5	38.23	13	38.13	38.00	-4.5	6,134	-0.07%
2019/12/16	42	37.55	30	37.76	39.10	12	5,802	0.21%
2019/12/13	17	35.82	2	35.70	35.55	15	5,577	0.27%
2019/12/12	7	36.86	4.3	36.53	36.40	2.7	5,540	0.05%
2019/12/11	0	0.00	1	35.75	35.70	-1	5,287	-0.02%
2019/12/10	1	35.50	3	35.53	35.45	-2	5,328	-0.04%
2019/12/09	11	35.16	1	35.10	35.10	10	5,418	0.18%
2019/12/05	5	35.90	2	35.60	35.85	3	5,489	0.05%
2019/12/04	2	35.18	9	35.10	35.15	-7	5,506	-0.13%
2019/12/02	1	35.40	1.1	35.36	35.40	-0.1	5,569	0.00%
2019/11/29	1	35.10	2	35.15	35.05	-1	5,542	-0.02%
2019/11/28	2	35.38	10	35.55	35.35	-8	5,538	-0.14%
2019/11/27	2	35.95	7	36.07	35.90	-5	5,556	-0.09%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	1	35.10	35.00	-1	5,473	-0.02%
2019/11/22	3	34.80	6.1	34.91	34.85	-3.1	5,519	-0.06%
2019/11/21	1	34.55	4	34.65	34.75	-3	5,528	-0.05%
2019/11/20	11	34.75	4	34.75	34.75	7	5,526	0.13%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	21	35.30	5	35.27	35.50	16	5,514	0.29%
2019/11/15	0	0.00	2	34.95	34.85	-2	5,509	-0.04%
2019/11/14	1.1	34.86	5	34.15	34.35	-3.9	5,518	-0.07%
2019/11/13	1	34.90	18	35.02	34.95	-17	5,520	-0.31%
2019/11/12	8.1	34.89	0	0.00	35.05	8.1	5,576	0.15%
2019/11/11	9	34.90	2	35.00	34.65	7	5,626	0.12%
2019/11/08	2	35.78	0	0.00	35.75	2	5,640	0.04%
2019/11/07	6	35.75	5	35.84	36.10	1	5,692	0.02%
2019/11/06	4	37.18	50	37.16	36.90	-46	5,686	-0.81%
2019/11/05	33	37.87	23	37.79	37.50	10	5,984	0.17%
2019/11/04	5	37.33	0	0.00	37.30	5	6,019	0.08%
2019/10/31	9	37.12	0	0.00	36.80	9	6,132	0.15%
2019/10/30	22	37.64	1	38.10	37.50	21	6,142	0.34%
2019/10/29	15	37.75	1	38.30	37.50	14	6,135	0.23%
2019/10/28	8	38.08	8	38.99	37.90	0	6,209	0.00%
2019/10/25	13	38.86	100	38.78	38.75	-87	6,201	-1.40%
2019/10/24	2	38.70	2	39.15	39.25	0	6,162	0.00%
2019/10/23	56	38.40	8	38.55	38.50	48	6,182	0.78%
2019/10/22	2	38.55	17	38.13	38.00	-15	6,083	-0.25%
2019/10/21	0	0.00	1	38.10	38.10	-1	6,093	-0.02%
2019/10/18	8	38.25	4	38.21	37.90	4	6,115	0.07%
2019/10/17	2	37.83	0	0.00	38.10	2	6,146	0.03%
2019/10/15	2	38.50	4	38.28	37.95	-2	6,533	-0.03%
2019/10/14	0	0.00	6	38.35	38.25	-6	6,572	-0.09%
2019/10/09	30	38.18	20	37.78	37.70	10	6,532	0.15%
2019/10/08	1	37.90	11	38.06	38.25	-10	6,479	-0.15%
2019/10/07	6	37.54	8.3	37.90	37.50	-2.3	6,469	-0.04%
2019/10/04	65	37.16	18	36.86	36.85	47	6,431	0.73%
2019/10/03	1	35.60	1	36.20	36.45	0	6,430	0.00%
2019/10/02	1	36.05	1	36.15	36.05	0	6,775	0.00%
2019/10/01	0.3	36.10	0	0.00	36.15	0.3	6,792	0.00%
2019/09/27	2	36.55	2	35.70	35.50	0	6,765	0.00%
2019/09/26	1	37.10	6	37.00	36.70	-5	6,700	-0.07%
2019/09/25	0	0.00	6	37.01	36.65	-6	6,722	-0.09%
2019/09/24	0	0.00	47	37.79	37.60	-47	6,712	-0.70%
2019/09/23	5	37.95	25	37.85	37.65	-20	6,702	-0.30%
2019/09/20	12	37.80	5	37.70	37.70	7	6,702	0.10%
2019/09/19	11	37.89	5	37.94	37.50	6	6,640	0.09%
2019/09/18	8	38.44	14	38.47	38.55	-6	6,601	-0.09%
2019/09/17	2	36.90	18	37.02	36.65	-16	6,243	-0.26%
2019/09/16	2	36.60	1	37.10	37.10	1	6,305	0.02%
2019/09/12	14	37.16	8	36.90	37.05	6	6,354	0.09%
2019/09/11	5	37.12	5	36.45	37.25	0	6,393	0.00%
2019/09/09	2	36.50	0	0.00	36.75	2	6,308	0.03%
2019/09/06	33	36.02	1.2	36.28	36.20	31.8	6,293	0.51%
2019/09/05	37.1	35.73	1	35.85	35.50	36.1	6,436	0.56%
2019/09/04	8	34.95	0	0.00	35.25	8	6,445	0.12%
2019/09/03	20	35.00	8	34.75	34.75	12	6,550	0.18%
2019/09/02	4.2	34.67	1	34.50	34.90	3.2	6,591	0.05%
2019/08/30	1	35.00	2	35.20	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	34.90	34.60	-1	6,662	-0.02%
2019/08/28	2	34.73	1	34.75	34.75	1	6,702	0.01%
2019/08/27	3	34.80	70	34.55	34.40	-67	6,781	-0.99%
2019/08/26	0	0.00	50	33.45	33.85	-50	6,789	-0.74%
2019/08/23	67	34.06	0	0.00	34.10	67	6,811	0.98%
2019/08/22	0	0.00	5	34.00	34.05	-5	6,845	-0.07%
2019/08/20	2	33.93	0	0.00	33.75	2	6,914	0.03%
2019/08/19	27	33.91	1	33.95	33.95	26	6,963	0.37%
2019/08/16	0	0.00	5	34.12	34.20	-5	6,984	-0.07%
2019/08/15	2	33.25	2	33.68	33.70	0	7,001	0.00%
2019/08/14	11	33.39	12	33.22	33.25	-1	7,095	-0.01%
2019/08/13	4	32.84	8	32.85	32.65	-4	7,071	-0.06%
2019/08/12	5	32.89	16	33.04	33.25	-11	7,124	-0.15%
2019/08/08	27	32.85	11	33.10	32.85	16	7,143	0.22%
2019/08/07	27	33.04	53	33.14	33.00	-26	7,184	-0.36%
2019/08/06	8	35.74	1	35.65	35.85	7	7,017	0.10%
2019/08/05	5	36.55	0	0.00	36.40	5	7,074	0.07%
2019/08/02	6	36.84	0	0.00	36.80	6	7,279	0.08%
2019/08/01	3	38.17	25	38.09	37.95	-22	7,349	-0.30%
2019/07/30	20	39.52	56	39.35	38.75	-36	7,993	-0.45%
2019/07/29	13	40.34	8	40.66	40.10	5	7,996	0.06%
2019/07/26	1	40.00	1	40.20	40.25	0	8,005	0.00%
2019/07/25	30	40.18	11	39.90	40.25	19	8,165	0.23%
2019/07/24	5	39.56	4	39.54	39.35	1	8,097	0.01%
2019/07/23	1	39.45	16	39.49	39.50	-15	8,160	-0.18%
2019/07/22	9	39.35	7	39.38	39.25	2	8,204	0.02%
2019/07/19	5	39.42	8	39.16	39.15	-3	8,258	-0.04%
2019/07/18	37	40.09	30	39.76	39.55	7	8,268	0.08%
2019/07/17	24	39.88	18	40.25	40.55	6	8,135	0.07%
2019/07/16	7	39.43	10	39.80	39.40	-3	8,035	-0.04%
2019/07/15	1	38.95	3	38.85	38.95	-2	8,111	-0.02%
2019/07/12	7	39.24	6	38.90	38.90	1	8,342	0.01%
2019/07/11	24	39.32	5	39.21	39.20	19	8,562	0.22%
2019/07/10	8	38.68	11	38.68	38.65	-3	8,614	-0.03%
2019/07/09	11	38.85	21	38.76	38.65	-10	8,828	-0.11%
2019/07/08	20	39.33	56	39.38	39.00	-36	9,049	-0.40%
2019/07/05	36	37.30	0	0.00	37.50	36	9,086	0.40%
2019/07/04	15	37.17	5	37.15	37.10	10	10,207	0.10%
2019/07/03	0	0.00	50	37.00	37.00	-50	10,571	-0.47%
2019/07/02	9	37.16	14	37.39	37.35	-5	10,901	-0.05%
2019/07/01	6	36.94	5	36.85	36.85	1	11,031	0.01%
2019/06/28	5	36.64	7	36.64	36.55	-2	11,361	-0.02%
2019/06/27	3	36.85	4	36.78	36.70	-1	11,501	-0.01%
2019/06/25	15	37.62	4	37.18	36.75	11	11,834	0.09%
2019/06/24	24	37.23	3	37.25	37.40	21	11,963	0.18%
2019/06/21	20	37.24	11	37.21	37.20	9	12,065	0.07%
2019/06/20	28	37.34	8	37.23	37.10	20	12,189	0.16%
2019/06/19	9	36.60	19	37.02	37.05	-10	12,635	-0.08%
2019/06/17	1	36.75	0	0.00	36.50	1	13,098	0.01%
2019/06/14	9	36.98	13	36.91	36.90	-4	13,916	-0.03%
2019/06/13	85	36.96	103	37.26	36.80	-18	14,624	-0.12%	大賣/
2019/06/12	54	36.10	16	36.04	36.25	38	14,754	0.26%
2019/06/11	47	35.97	18	36.05	36.00	29	14,900	0.19%
2019/06/10	11	35.44	9	35.50	35.50	2	14,813	0.01%
2019/06/06	30	34.92	32	34.98	34.95	-2	14,843	-0.01%
2019/06/05	9	35.60	9	34.85	34.85	0	14,952	0.00%
2019/06/04	12	35.26	11	35.18	35.15	1	14,982	0.01%
2019/06/03	10	35.41	26	35.04	35.10	-16	15,244	-0.10%
2019/05/31	33	36.30	11	36.21	36.10	22	15,195	0.14%
2019/05/30	6	36.05	9	36.28	36.25	-3	15,280	-0.02%
2019/05/29	9	35.73	7	35.70	35.70	2	15,399	0.01%
2019/05/28	10	36.16	13	36.07	36.05	-3	15,485	-0.02%
2019/05/27	13	36.30	19	35.85	35.80	-6	15,658	-0.04%
2019/05/24	9	36.21	7	36.11	36.15	2	16,081	0.01%
2019/05/23	1	35.50	4	35.53	35.65	-3	16,183	-0.02%
2019/05/22	11	36.00	40	36.11	36.10	-29	16,253	-0.18%
2019/05/21	14	35.87	7	35.96	36.65	7	16,356	0.04%
2019/05/20	3	34.55	5	34.68	34.55	-2	16,304	-0.01%
2019/05/17	23	35.14	16	34.70	34.55	7	16,364	0.04%
2019/05/16	6	36.19	5	36.44	35.50	1	16,401	0.01%
2019/05/15	3	36.50	12	36.78	36.70	-9	16,463	-0.05%
2019/05/14	21	35.23	13	35.29	35.65	8	16,506	0.05%
2019/05/13	31	35.91	19	36.20	35.40	12	16,473	0.07%
2019/05/10	20	36.87	15	36.42	36.45	5	16,462	0.03%
2019/05/09	23	38.03	15	37.42	37.20	8	16,372	0.05%
2019/05/08	26	38.02	72	38.10	37.50	-46	16,549	-0.28%
2019/05/07	41	39.29	80	39.09	39.20	-39	16,842	-0.23%
2019/05/06	16	41.77	11	41.81	41.50	5	16,539	0.03%
2019/05/03	8	42.81	0	0.00	42.90	8	16,507	0.05%
2019/05/02	17	42.49	19	42.93	43.05	-2	16,608	-0.01%
2019/04/30	24	41.25	10	41.59	41.80	14	16,598	0.08%
2019/04/29	52	41.31	3	41.55	41.20	49	16,873	0.29%
2019/04/26	3	41.57	17	41.53	41.20	-14	16,896	-0.08%
2019/04/25	4	41.98	1	42.00	42.00	3	17,209	0.02%
2019/04/24	12	42.73	48	42.80	42.45	-36	17,234	-0.21%
2019/04/23	12	42.55	7	42.57	42.60	5	17,276	0.03%
2019/04/22	11	43.18	14	43.30	43.15	-3	17,522	-0.02%
2019/04/19	34	42.82	28	42.87	42.70	6	17,712	0.03%
2019/04/18	28	43.82	59	44.02	42.15	-31	17,796	-0.17%
2019/04/17	123	45.28	19	44.93	44.30	104	17,877	0.58%	大買/鉅額交易
2019/04/16	11	44.07	17	44.18	44.50	-6	17,684	-0.03%
2019/04/15	24	43.89	31	43.80	43.90	-7	17,630	-0.04%
2019/04/12	93	43.92	27	43.88	43.75	66	17,456	0.38%
2019/04/11	24	43.65	31	43.57	43.00	-7	17,228	-0.04%
2019/04/10	64	44.34	87	44.02	44.25	-23	16,912	-0.14%
2019/04/09	26	41.70	25	41.71	42.00	1	15,995	0.01%
2019/04/08	39	41.57	19	41.31	40.90	20	15,740	0.13%
2019/04/03	79	40.51	77	40.51	40.45	2	15,536	0.01%
2019/04/02	29	41.07	15	41.29	40.80	14	15,407	0.09%
2019/04/01	46	40.14	2	40.15	40.15	44	15,066	0.29%
2019/03/29	5	39.98	5	39.98	39.95	0	14,931	0.00%
2019/03/28	4	39.39	17	39.28	39.55	-13	14,844	-0.09%
2019/03/27	3	40.40	3	40.12	39.85	0	14,968	0.00%
2019/03/26	4	39.40	11	39.35	39.20	-7	14,863	-0.05%
2019/03/25	4	39.40	6	39.48	38.85	-2	14,975	-0.01%
2019/03/22	33	41.51	16	41.88	40.60	17	14,881	0.11%
2019/03/21	9	40.47	34	40.16	40.10	-25	14,527	-0.17%
2019/03/20	16	40.34	24	40.34	40.35	-8	14,483	-0.06%
2019/03/19	31	41.33	18	40.86	39.55	13	14,288	0.09%
2019/03/18	25	38.99	101	39.85	41.15	-76	13,620	-0.56%	大賣/
2019/03/15	24	37.68	4	37.53	37.45	20	13,140	0.15%
2019/03/14	6	36.83	31	36.97	36.80	-25	12,936	-0.19%
2019/03/13	2	36.23	9	36.26	36.20	-7	13,061	-0.05%
2019/03/12	15	36.33	0	0.00	36.00	15	13,193	0.11%
2019/03/11	7	36.36	7	36.55	36.25	0	13,291	0.00%
2019/03/08	8	35.21	8	35.74	36.00	0	13,536	0.00%
2019/03/07	24	35.81	19	35.65	35.60	5	14,841	0.03%
2019/03/06	21	37.37	0	0.00	37.25	21	15,111	0.14%
2019/03/05	18	37.76	7	37.50	37.50	11	15,338	0.07%
2019/03/04	15	37.64	6	37.37	37.90	9	15,348	0.06%
2019/02/27	5	36.98	6	37.09	36.80	-1	15,395	-0.01%
2019/02/26	4	37.74	1	37.85	37.45	3	15,447	0.02%
2019/02/25	14	38.00	9	38.39	38.00	5	15,655	0.03%
2019/02/22	57	36.88	7	37.16	37.10	50	15,441	0.32%
2019/02/21	5	36.58	15	36.71	36.55	-10	15,576	-0.06%
2019/02/20	14	37.20	6	37.12	37.00	8	15,698	0.05%
2019/02/19	1	36.50	2	36.63	36.55	-1	15,945	-0.01%
2019/02/18	0	0.00	5	36.08	35.90	-5	16,167	-0.03%
2019/02/15	8	35.53	6	35.67	35.35	2	16,495	0.01%
2019/02/14	11	36.94	19	36.77	36.50	-8	17,457	-0.05%
2019/02/13	20	36.45	30	36.32	36.20	-10	17,620	-0.06%
2019/02/12	7	37.25	9	37.19	37.10	-2	17,598	-0.01%
2019/02/11	28	36.87	5	36.85	36.80	23	17,833	0.13%
2019/01/30	12	37.03	7	36.64	36.55	5	17,875	0.03%
2019/01/29	17	37.11	16	36.91	37.00	1	17,804	0.01%
2019/01/28	20	36.93	26	37.15	37.95	-6	17,508	-0.03%
2019/01/25	8	34.71	6	34.88	34.80	2	17,053	0.01%
2019/01/24	9	34.61	7	34.48	34.45	2	17,031	0.01%
2019/01/23	11	34.51	15	34.49	34.50	-4	17,032	-0.02%
2019/01/22	8	34.23	20	34.26	34.00	-12	16,931	-0.07%
2019/01/21	24	34.15	13	34.17	34.10	11	16,789	0.07%
2019/01/18	6	32.95	5	32.98	32.95	1	16,517	0.01%
2019/01/17	18	32.95	8	32.64	32.85	10	16,516	0.06%
2019/01/16	0	0.00	4	34.08	34.05	-4	16,348	-0.02%
2019/01/15	4	34.01	5	33.78	33.80	-1	16,294	-0.01%
2019/01/14	27	34.39	6	34.03	33.60	21	16,235	0.13%
2019/01/11	10	34.04	20	33.93	33.60	-10	15,993	-0.06%
2019/01/10	18	34.61	19	34.77	34.60	-1	15,728	-0.01%
2019/01/09	25	36.09	6	35.99	35.35	19	15,538	0.12%
2019/01/08	5	37.16	12	37.04	37.00	-7	15,237	-0.05%
2019/01/07	8	36.99	10	36.91	36.70	-2	15,272	-0.01%
2019/01/04	21	36.06	4	36.50	36.50	17	15,269	0.11%
2019/01/03	13	36.57	7	36.54	36.10	6	15,382	0.04%
2019/01/02	3	36.15	5	35.59	36.10	-2	15,459	-0.01%
2018/12/28	14	35.46	13	35.21	35.35	1	15,655	0.01%
2018/12/27	13	36.70	6	36.64	36.50	7	15,552	0.05%
2018/12/26	5	37.06	10	37.05	36.20	-5	15,523	-0.03%
2018/12/25	4	36.00	3	35.85	36.05	1	15,419	0.01%
2018/12/24	2	36.15	0	0.00	36.60	2	15,423	0.01%
2018/12/22	1	35.95	5	35.90	36.00	-4	15,442	-0.03%
2018/12/21	11	36.16	15	36.16	36.30	-4	15,495	-0.03%
2018/12/20	14	36.15	8	36.60	35.90	6	15,428	0.04%
2018/12/19	26	38.86	16	38.22	38.15	10	15,382	0.07%
2018/12/18	9	38.82	12	38.68	38.80	-3	15,267	-0.02%
2018/12/17	23	38.67	10	38.45	37.75	13	15,081	0.09%
2018/12/14	14	38.96	12	38.75	38.65	2	14,964	0.01%
2018/12/13	14	39.09	22	38.84	38.90	-8	14,878	-0.05%
2018/12/12	16	39.71	12	39.62	39.45	4	14,731	0.03%
2018/12/11	26	39.60	12	39.35	39.15	14	14,594	0.10%
2018/12/10	20	39.70	47	39.84	39.50	-27	14,454	-0.19%
2018/12/07	12	43.26	14	43.36	42.80	-2	14,188	-0.01%
2018/12/06	49	44.61	74	44.21	42.55	-25	14,100	-0.18%
2018/12/05	33	46.28	37	46.32	46.45	-4	13,891	-0.03%
2018/12/04	17	47.07	11	46.69	46.35	6	13,879	0.04%
2018/12/03	20	46.68	37	46.54	47.25	-17	13,881	-0.12%
2018/11/30	74	47.57	66	47.03	45.55	8	13,493	0.06%
2018/11/29	104	47.23	68	48.04	47.00	36	12,082	0.30%	大買/
2018/11/28	17	43.78	24	44.59	45.30	-7	11,511	-0.06%
2018/11/27	5	42.41	14	42.41	43.15	-9	11,258	-0.08%
2018/11/26	9	42.27	16	41.63	41.40	-7	11,163	-0.06%
2018/11/23	4	42.64	11	42.61	41.90	-7	10,973	-0.06%
2018/11/22	51	43.97	64	43.89	42.60	-13	10,822	-0.12%
2018/11/21	20	42.98	14	43.13	43.00	6	10,409	0.06%
2018/11/20	12	42.44	14	42.78	42.80	-2	10,156	-0.02%
2018/11/19	47	42.65	24	42.53	41.85	23	9,861	0.23%
2018/11/16	43	43.82	33	43.84	43.00	10	9,654	0.10%
2018/11/15	48	43.25	43	43.23	42.90	5	9,436	0.05%
2018/11/14	54	43.60	36	44.02	43.00	18	9,140	0.20%
2018/11/13	105	42.82	71	44.97	44.55	34	8,732	0.39%	大買/
2018/11/12	42	41.05	50	41.05	42.35	-8	7,639	-0.10%
2018/11/09	33	38.82	41	39.35	38.50	-8	7,419	-0.11%
2018/11/08	31.1	38.57	20	38.89	39.10	11.1	7,418	0.15%
2018/11/07	12	36.18	10	35.70	37.15	2	7,128	0.03%
2018/11/06	4	33.83	10	34.26	33.80	-6	7,101	-0.08%
2018/11/05	12	35.27	25	34.79	34.85	-13	7,288	-0.18%
2018/11/02	14	35.24	12	35.65	35.70	2	7,240	0.03%
2018/11/01	8	34.49	10	34.86	34.90	-2	7,135	-0.03%
2018/10/31	23	33.18	20	33.70	33.60	3	7,146	0.04%
2018/10/30	10	32.75	0	0.00	32.70	10	7,060	0.14%
2018/10/29	0	0.00	5.6	31.82	31.70	-5.6	6,981	-0.08%
2018/10/26	20	31.74	7	31.63	31.15	13	6,938	0.19%
2018/10/25	3	31.78	12	31.95	31.70	-9	6,878	-0.13%
2018/10/24	24	34.43	7	34.74	33.40	17	6,787	0.25%
2018/10/23	4	33.28	11	33.14	33.00	-7	6,567	-0.11%
2018/10/22	1	33.20	16	33.30	33.80	-15	6,553	-0.23%
2018/10/19	14	32.23	3	32.02	32.20	11	6,460	0.17%
2018/10/18	2	31.60	2	31.73	31.65	0	6,359	0.00%
2018/10/17	12	32.19	8	31.36	31.10	4	6,306	0.06%
2018/10/16	5	31.63	5.5	31.98	31.85	-0.5	6,232	-0.01%
2018/10/15	1	30.50	7	31.83	32.10	-6	6,185	-0.10%
2018/10/12	3	30.65	7	30.86	31.10	-4	6,113	-0.07%
2018/10/11	15	30.53	10	30.89	30.40	5	6,168	0.08%
2018/10/09	5	34.40	5	34.28	33.75	0	5,982	0.00%
2018/10/08	16	35.78	33	35.35	35.50	-17	5,802	-0.29%
2018/10/05	5	37.56	6	38.07	38.40	-1	5,547	-0.02%
2018/10/04	1	39.15	3	38.95	39.05	-2	5,427	-0.04%
2018/10/03	3	39.73	1	39.10	38.90	2	5,353	0.04%
2018/10/02	5	40.02	4	39.20	39.50	1	5,297	0.02%
2018/10/01	3	39.97	2	40.05	39.90	1	5,281	0.02%
2018/09/28	8	41.58	6	40.88	40.60	2	5,253	0.04%
2018/09/27	5	42.35	1	42.15	42.20	4	5,235	0.08%
2018/09/26	4	43.46	6	42.89	43.05	-2	5,288	-0.04%
2018/09/25	4	40.50	2	40.35	40.35	2	5,267	0.04%
2018/09/21	1	40.25	1	40.10	39.90	0	5,244	0.00%
2018/09/19	0	0.00	3	39.73	40.05	-3	5,207	-0.06%
2018/09/18	0	0.00	1	38.60	38.50	-1	5,175	-0.02%
2018/09/17	2	39.53	2	39.40	39.30	0	5,159	0.00%
2018/09/14	2	40.00	6	40.34	40.10	-4	5,128	-0.08%
2018/09/13	1	39.60	4	39.46	39.30	-3	5,096	-0.06%
2018/09/12	0	0.00	3	38.93	39.30	-3	5,099	-0.06%
2018/09/11	3	38.15	2	38.55	38.80	1	5,147	0.02%
2018/09/10	3	38.50	7	37.55	37.20	-4	5,086	-0.08%
2018/09/07	4	41.04	6	40.40	39.90	-2	5,012	-0.04%
2018/09/05	1	43.85	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	43.95	2	44.35	44.35	-1	4,910	-0.02%
2018/09/03	8	44.10	1	45.00	43.45	7	4,930	0.14%
2018/08/30	1	44.10	0	0.00	44.10	1	4,956	0.02%
2018/08/29	2	44.60	2	45.05	44.65	0	5,025	0.00%
2018/08/28	3	44.30	9	44.26	44.40	-6	5,106	-0.12%
2018/08/27	1	44.10	2	44.00	44.10	-1	5,144	-0.02%
2018/08/24	1	43.50	0	0.00	43.55	1	5,162	0.02%
2018/08/23	5	43.90	0	0.00	44.15	5	5,221	0.10%
2018/08/22	5	44.30	7	45.09	44.35	-2	5,244	-0.04%
2018/08/20	15	42.05	0	0.00	42.10	15	5,034	0.30%
2018/08/17	1	43.90	0	0.00	43.20	1	5,033	0.02%
2018/08/16	2	43.13	19	42.41	43.55	-17	5,097	-0.33%
2018/08/15	5	43.95	23	43.48	42.85	-18	5,021	-0.36%
2018/08/14	2	46.60	5	46.20	46.15	-3	4,878	-0.06%
2018/08/13	6	47.46	1	46.65	47.05	5	4,842	0.10%
2018/08/10	1	47.50	2	47.60	47.05	-1	4,764	-0.02%
2018/08/08	1	51.90	0	0.00	52.60	1	4,743	0.02%
2018/08/07	5	52.20	1	51.50	52.40	4	4,823	0.08%
2018/08/02	2	54.75	1	54.40	54.00	1	4,757	0.02%
2018/08/01	1	54.50	1	54.40	54.60	0	4,796	0.00%
2018/07/27	0	0.00	2	54.45	54.80	-2	5,066	-0.04%
2018/07/25	1	53.40	2	53.50	53.40	-1	5,193	-0.02%
2018/07/20	2	54.00	0	0.00	53.70	2	5,622	0.04%
2018/07/19	0	0.00	1	53.80	53.70	-1	5,615	-0.02%
2018/07/18	4	54.85	4	55.00	55.00	0	5,598	0.00%
2018/07/16	2	52.75	1	52.90	52.80	1	5,456	0.02%
2018/07/12	1	51.40	1	51.20	51.40	0	5,501	0.00%
2018/07/10	1	51.30	1	51.50	51.20	0	5,642	0.00%
2018/07/06	1	51.70	6	51.32	51.70	-5	5,681	-0.09%
2018/07/05	2	51.30	7	51.21	51.30	-5	5,724	-0.09%
2018/07/04	12	51.50	36	51.31	50.60	-24	5,784	-0.41%
2018/07/03	2	52.80	9	53.61	52.80	-7	5,779	-0.12%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/29	2	56.70	0	0.00	56.90	2	5,851	0.03%
2018/06/28	2	56.35	0	0.00	55.80	2	6,004	0.03%
2018/06/27	0	0.00	3	57.30	56.90	-3	6,064	-0.05%
2018/06/26	1	56.00	4	55.78	56.00	-3	6,129	-0.05%
2018/06/25	1	57.00	3	57.07	56.60	-2	6,399	-0.03%
2018/06/22	3	56.90	1	56.60	56.70	2	6,855	0.03%
2018/06/21	2	57.30	0	0.00	56.50	2	6,885	0.03%
2018/06/20	1	56.90	13	56.95	56.90	-12	6,973	-0.17%
2018/06/19	0	0.00	1	59.30	59.00	-1	7,225	-0.01%
2018/06/15	1	59.30	13	59.44	59.30	-12	7,445	-0.16%
2018/06/14	0	0.00	1	60.70	59.50	-1	7,359	-0.01%
2018/06/12	1	59.30	2	60.00	59.20	-1	7,402	-0.01%
2018/06/11	1	59.60	3	59.80	59.60	-2	7,387	-0.03%
2018/06/08	2	60.90	8	60.41	60.20	-6	7,373	-0.08%
2018/06/07	1	59.70	11	59.67	59.70	-10	7,417	-0.13%
2018/06/06	0	0.00	9	61.14	60.60	-9	7,372	-0.12%
2018/06/05	3	59.77	12	59.43	59.90	-9	7,306	-0.12%
2018/06/04	1	58.90	2	59.00	59.20	-1	7,203	-0.01%
2018/05/30	1	59.10	4	58.93	58.50	-3	7,156	-0.04%
2018/05/29	1	58.20	3	58.43	58.30	-2	7,114	-0.03%
2018/05/28	1	59.20	11	58.87	58.60	-10	7,133	-0.14%
2018/05/25	2	58.20	3	58.20	58.20	-1	7,156	-0.01%
2018/05/24	2	59.10	5	58.60	59.10	-3	7,129	-0.04%
2018/05/23	4	57.23	3	58.27	57.20	1	7,063	0.01%
2018/05/22	1	58.10	2	58.85	58.10	-1	7,053	-0.01%
2018/05/21	3	59.03	0	0.00	58.70	3	7,088	0.04%
2018/05/18	6	59.13	11	58.77	58.30	-5	7,084	-0.07%
2018/05/17	16	60.23	15	60.43	59.50	1	7,133	0.01%
2018/05/16	12	59.11	6	58.68	58.40	6	6,987	0.09%
2018/05/15	5	58.22	7	57.74	57.80	-2	7,014	-0.03%
2018/05/14	1	56.90	2	57.10	56.80	-1	7,104	-0.01%
2018/05/11	10	56.65	12	56.68	56.40	-2	7,124	-0.03%
2018/05/10	1	56.50	1	57.00	56.50	0	7,105	0.00%
2018/05/09	11	56.89	11	56.81	56.40	0	7,127	0.00%
2018/05/08	14	58.21	11	58.26	57.50	3	7,379	0.04%
2018/05/07	6	56.70	2	58.50	56.70	4	7,288	0.05%
2018/05/04	7	58.96	3	59.17	58.50	4	7,268	0.06%
2018/05/03	4	58.38	1	58.60	58.10	3	7,256	0.04%
2018/05/02	11	59.10	1	59.10	58.40	10	7,308	0.14%
2018/04/30	10	60.05	9	59.00	60.50	1	7,271	0.01%
2018/04/27	8	56.29	10	56.11	55.00	-2	7,150	-0.03%
2018/04/26	5	59.26	4	59.80	57.40	1	7,033	0.01%
2018/04/25	1	60.50	2	60.85	60.70	-1	6,981	-0.01%
2018/04/24	13	60.34	1	60.80	60.00	12	7,009	0.17%
2018/04/23	3	61.70	3	61.27	61.20	0	7,046	0.00%
2018/04/20	11	61.86	9	61.97	62.50	2	7,074	0.03%
2018/04/19	2	61.55	0	0.00	61.50	2	7,065	0.03%
2018/04/18	1	61.40	8	61.89	61.80	-7	7,038	-0.10%
2018/04/17	1	62.90	11	62.49	61.80	-10	7,018	-0.14%
2018/04/16	11	62.15	1	62.60	62.10	10	6,974	0.14%
2018/04/13	1	64.40	7	63.40	63.00	-6	6,967	-0.09%
2018/04/12	2	64.10	0	0.00	63.60	2	7,059	0.03%
2018/04/11	4	64.00	2	64.15	63.70	2	7,116	0.03%
2018/04/10	3	65.07	4	65.35	64.50	-1	7,222	-0.01%
2018/04/09	12	68.43	4	67.63	66.50	8	7,178	0.11%
2018/04/03	14	67.26	14	67.28	67.60	0	7,098	0.00%
2018/04/02	15	68.73	12	68.00	67.30	3	7,089	0.04%
2018/03/31	11	68.00	7	67.84	68.10	4	6,997	0.06%
2018/03/30	2	66.80	2	67.35	66.30	0	6,861	0.00%
2018/03/29	2	66.70	1	67.00	66.30	1	6,865	0.01%
2018/03/28	10	67.23	14	66.62	66.20	-4	6,917	-0.06%
2018/03/27	88	65.97	107	66.55	67.00	-19	7,085	-0.27%	大賣/
2018/03/26	7	64.13	0	0.00	63.00	7	6,669	0.10%
2018/03/23	3	63.97	5	63.96	63.90	-2	6,718	-0.03%
2018/03/22	8	67.76	15	68.53	66.00	-7	6,790	-0.10%
2018/03/21	28	65.08	20	65.04	67.60	8	6,851	0.12%
2018/03/19	3	62.67	1	62.50	62.40	2	6,891	0.03%
2018/03/16	0	0.00	3	62.73	62.30	-3	6,897	-0.04%
2018/03/15	6	62.08	4	61.85	61.80	2	6,835	0.03%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/13	8	62.84	3	63.60	63.00	5	6,827	0.07%
2018/03/12	1	61.70	2	62.00	62.00	-1	6,802	-0.01%
2018/03/09	2	61.65	2	61.10	61.10	0	6,828	0.00%
2018/03/08	1	61.20	0	0.00	61.10	1	6,825	0.01%
2018/03/07	1	60.10	6	60.08	60.50	-5	6,847	-0.07%
2018/03/06	2	60.55	0	0.00	60.50	2	6,860	0.03%
2018/03/05	3	61.73	3	61.83	60.50	0	6,887	0.00%
2018/03/02	2	61.05	0	0.00	61.00	2	6,868	0.03%
2018/03/01	0	0.00	1	60.70	61.40	-1	6,871	-0.01%
2018/02/27	3	62.30	4	61.88	61.00	-1	6,895	-0.01%
2018/02/26	9	62.60	3	62.43	62.20	6	6,970	0.09%
2018/02/23	1	63.10	2	63.05	62.50	-1	7,025	-0.01%
2018/02/22	2.5	62.40	1	62.10	62.00	1.5	7,022	0.02%
2018/02/21	5	62.14	4	62.48	63.00	1	7,023	0.01%
2018/02/12	5	60.06	2	60.20	59.90	3	6,981	0.04%
2018/02/09	4	59.43	7	58.36	60.00	-3	7,002	-0.04%
2018/02/08	4	62.78	22	62.40	62.10	-18	6,923	-0.26%
2018/02/07	10	63.31	4	63.85	63.50	6	6,972	0.09%
2018/02/06	8	64.49	88	64.47	62.30	-80	6,922	-1.16%
2018/02/05	3	68.23	2	68.85	68.60	1	6,841	0.01%
2018/02/02	4	70.58	21	70.52	70.60	-17	6,869	-0.25%
2018/02/01	2	70.85	4	71.18	70.50	-2	6,928	-0.03%
2018/01/31	21	73.20	12	72.65	71.00	9	6,891	0.13%
2018/01/30	7	71.10	12	71.10	71.40	-5	6,613	-0.08%
2018/01/29	3	70.70	6	71.00	70.20	-3	6,547	-0.05%
2018/01/25	4	68.80	1	70.00	68.60	3	6,529	0.05%
2018/01/24	5	69.42	6	69.25	69.20	-1	6,512	-0.02%
2018/01/23	4	70.23	1	69.50	69.50	3	6,482	0.05%
2018/01/22	1	71.40	0	0.00	71.20	1	6,471	0.02%
2018/01/19	2	71.30	1	71.10	71.10	1	6,489	0.02%
2018/01/18	1	72.60	0	0.00	72.00	1	6,477	0.02%
2018/01/17	4	73.30	4	73.45	73.00	0	6,488	0.00%
2018/01/16	3	72.97	4	72.70	72.60	-1	6,478	-0.02%
2018/01/15	3	72.20	2	71.85	71.80	1	6,461	0.02%
2018/01/12	1	71.10	2	71.05	71.30	-1	6,496	-0.02%
2018/01/11	1	70.20	0	0.00	70.20	1	6,582	0.02%
2018/01/10	2	71.80	2	72.05	70.80	0	6,671	0.00%
2018/01/09	8	72.65	5	72.26	72.30	3	6,799	0.04%
2018/01/08	5	73.10	7	72.44	72.00	-2	6,845	-0.03%
2018/01/05	90	75.69	3	75.50	75.20	87	6,877	1.26%
2018/01/04	15	75.87	17	75.40	75.60	-2	6,877	-0.03%
2018/01/03	11	74.73	2	74.40	74.20	9	6,916	0.13%
2018/01/02	1	74.30	4	73.58	73.90	-3	6,985	-0.04%