合晶 (6182)-元富-三重券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.1	30.20	29.90	-0.1	1,950	0.00%
2024/11/21	0	29.55	0	0.00	29.90	0	1,937	0.00%
2024/11/20	0	0.00	2	29.90	29.40	-2	1,919	-0.10%
2024/11/19	0	0.00	1	31.15	30.25	-1	1,906	-0.05%
2024/11/15	1	29.75	1	30.00	29.95	0	1,778	0.00%
2024/11/13	2	32.10	0	0.00	31.95	2	1,596	0.13%
2024/11/12	0	0.00	1	31.65	32.10	-1	1,573	-0.06%
2024/11/11	0	0.00	1	31.10	32.10	-1	1,529	-0.07%
2024/11/08	7	31.94	1	31.55	31.95	6	1,489	0.40%
2024/11/07	0	0.00	4	30.25	31.35	-4	1,370	-0.29%
2024/11/06	0	29.85	0	0.00	29.80	0	1,317	0.00%
2024/10/28	1	30.05	1	30.05	30.05	0	1,415	0.00%
2024/10/23	5	30.40	0	0.00	30.45	5	1,472	0.34%
2024/10/22	5	30.65	0	0.00	30.75	5	1,476	0.34%
2024/10/21	0	30.05	0	0.00	30.60	0	1,502	0.00%
2024/10/17	0	0.00	0.3	30.25	30.05	-0.3	1,570	-0.02%
2024/10/15	0	0.00	0	30.15	29.95	0	1,591	0.00%
2024/10/09	4	30.10	2	30.10	30.05	2	1,650	0.12%
2024/10/08	6	30.90	0	0.00	30.65	6	1,653	0.36%
2024/09/27	1	31.80	0	0.00	32.00	1	2,348	0.04%
2024/09/23	0.1	31.30	0	0.00	31.50	0.1	3,064	0.00%
2024/09/18	0.1	32.55	0	0.00	31.60	0.1	3,229	0.00%
2024/09/13	0	0.00	5	31.75	32.00	-5	3,366	-0.15%
2024/09/11	5	30.96	0	0.00	30.95	5	3,423	0.15%
2024/09/10	2	31.50	1	30.95	31.00	1	3,449	0.03%
2024/09/09	1	31.40	0	0.00	31.45	1	3,467	0.03%
2024/09/05	0	33.10	0	0.00	32.20	0	3,488	0.00%
2024/08/30	0	0.00	1	35.00	35.15	-1	3,593	-0.03%
2024/08/22	0	0.00	1	34.10	34.25	-1	3,771	-0.03%
2024/08/20	0.1	34.25	0	0.00	34.25	0.1	3,805	0.00%
2024/08/09	4	33.25	0	0.00	32.70	4	3,945	0.10%
2024/08/06	3	30.60	11	30.73	31.90	-8	4,006	-0.20%
2024/08/05	4	32.55	0	0.00	32.55	4	3,970	0.10%
2024/08/02	4.1	36.88	0	0.00	36.15	4.1	3,932	0.10%
2024/07/31	0.4	36.90	0	0.00	36.80	0.4	3,908	0.01%
2024/07/23	0	0.00	7	37.66	37.85	-7	3,881	-0.18%
2024/07/22	7	37.96	0	0.00	37.90	7	3,879	0.18%
2024/07/19	8.3	39.16	2	39.08	38.60	6.3	3,856	0.16%
2024/07/17	6	40.30	1	39.95	40.05	5	3,791	0.13%
2024/07/16	2	40.23	1	40.00	40.00	1	3,799	0.03%
2024/07/15	10	40.46	1	40.20	40.15	9	3,819	0.24%
2024/07/12	0	0.00	1.2	40.83	40.70	-1.2	3,815	-0.03%
2024/07/11	4	40.94	4	40.90	40.75	0	3,836	0.00%
2024/07/10	1	40.00	5	40.25	40.00	-4	3,815	-0.10%
2024/07/09	2	40.15	0	0.00	40.55	2	3,822	0.05%
2024/07/08	4	41.24	1	41.45	41.05	3	3,747	0.08%
2024/07/05	1	40.25	5	40.99	41.85	-4	3,633	-0.11%
2024/07/04	4	40.23	0	0.00	40.45	4	3,432	0.12%
2024/07/03	2	39.50	5	39.58	39.90	-3	3,281	-0.09%
2024/07/02	4	38.64	9	38.92	39.35	-5	3,171	-0.16%
2024/07/01	9	38.52	5	38.40	38.65	4	3,005	0.13%
2024/06/28	16	37.84	3	38.05	37.85	13	2,779	0.47%
2024/06/27	0	0.00	0	38.35	38.35	0	2,547	0.00%
2024/06/25	3	38.38	1	38.45	38.60	2	2,497	0.08%
2024/06/24	0	0.00	2	37.98	37.80	-2	2,428	-0.08%
2024/06/21	2	37.38	0	0.00	37.55	2	2,430	0.08%
2024/06/20	3	37.62	0	0.00	37.45	3	2,429	0.12%
2024/06/19	0	0.00	1	38.25	38.10	-1	2,352	-0.04%
2024/06/18	0.1	37.70	10	37.65	37.70	-9.9	2,348	-0.42%
2024/06/17	1	37.60	0	0.00	37.80	1	2,418	0.04%
2024/06/14	1.1	37.78	0	0.00	37.90	1.1	2,470	0.04%
2024/06/13	2.1	38.48	0	0.00	37.95	2.1	2,517	0.08%
2024/06/07	1	38.10	0	0.00	38.20	1	2,605	0.04%
2024/06/06	3	37.95	0	0.00	37.75	3	2,632	0.11%
2024/06/05	4	38.60	0	0.00	38.55	4	2,718	0.15%
2024/06/04	5	38.95	0	0.00	38.70	5	3,056	0.16%
2024/06/03	1	38.95	0	0.00	38.95	1	3,076	0.03%
2024/05/31	3	39.20	0	0.00	39.10	3	3,080	0.10%
2024/05/30	2	39.80	0	0.00	39.60	2	3,058	0.07%
2024/05/29	5	39.92	1	40.00	39.85	4	3,061	0.13%
2024/05/28	0	0.00	1	40.45	40.35	-1	3,044	-0.03%
2024/05/27	0	0.00	9.5	39.84	39.65	-9.5	3,013	-0.32%
2024/05/24	1	39.70	1	40.25	40.20	0	3,012	0.00%
2024/05/22	0	0.00	2	40.13	40.40	-2	3,022	-0.07%
2024/05/21	4	40.03	0	0.00	39.80	4	2,998	0.13%
2024/05/17	1	40.15	2	40.35	40.35	-1	2,984	-0.03%
2024/05/16	1	39.65	0	0.00	39.55	1	2,952	0.03%
2024/05/13	0	0.00	1	40.00	40.05	-1	2,976	-0.03%
2024/05/10	0	0.00	8	39.89	39.95	-8	2,954	-0.27%
2024/05/09	0	0.00	2	39.35	39.30	-2	2,923	-0.07%
2024/05/08	1	38.50	1	38.90	38.80	0	2,934	0.00%
2024/05/07	0	0.00	0	39.05	39.20	0	2,925	0.00%
2024/05/06	1	38.85	0	0.00	39.00	1	2,927	0.03%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	2	38.98	10	39.00	39.20	-8	2,949	-0.27%
2024/04/30	3	39.55	1	39.60	39.50	2	2,935	0.07%
2024/04/29	1	39.35	1	39.35	39.50	0	2,941	0.00%
2024/04/26	0	0.00	1	39.05	39.20	-1	2,937	-0.03%
2024/04/23	3	38.77	0	0.00	38.55	3	3,016	0.10%
2024/04/22	1	38.75	0	0.00	38.95	1	3,017	0.03%
2024/04/19	5	38.91	20	38.95	38.85	-15	3,009	-0.50%
2024/04/18	0	0.00	2	39.75	39.70	-2	2,977	-0.07%
2024/04/17	0	0.00	2	40.23	39.75	-2	2,966	-0.07%
2024/04/16	5	39.12	0	0.00	38.90	5	2,945	0.17%
2024/04/15	0	0.00	5	40.04	40.10	-5	2,945	-0.17%
2024/04/09	1	40.20	2	40.00	39.90	-1	3,025	-0.03%
2024/04/08	2	39.90	0	0.00	40.00	2	3,039	0.07%
2024/04/03	1	39.70	49	39.70	39.95	-48	3,069	-1.56%
2024/04/02	2	39.55	0	0.00	40.15	2	3,112	0.06%
2024/04/01	55	40.01	2	40.00	39.90	53	3,203	1.65%
2024/03/29	0	0.00	2	38.85	39.00	-2	3,209	-0.06%
2024/03/28	8	38.95	3	39.02	38.80	5	3,278	0.15%
2024/03/27	2	39.20	0	0.00	39.00	2	3,324	0.06%
2024/03/26	9.1	38.89	0	0.00	38.75	9.1	3,388	0.27%
2024/03/25	2	39.10	0	0.00	39.10	2	3,432	0.06%
2024/03/22	0	40.00	0	0.00	39.70	0	3,537	0.00%
2024/03/20	0	0.00	2	40.60	40.15	-2	3,999	-0.05%
2024/03/19	2	39.10	5	40.15	39.60	-3	4,036	-0.07%
2024/03/18	4	38.96	2	38.90	38.80	2	4,353	0.05%
2024/03/15	8	39.85	0	0.00	39.70	8	4,579	0.17%
2024/03/14	0	0.00	10	40.65	40.20	-10	4,547	-0.22%
2024/03/13	1	40.70	6	41.63	40.70	-5	4,537	-0.11%
2024/03/12	4	41.26	0	0.00	41.20	4	4,493	0.09%
2024/03/11	3	41.60	2	42.00	41.60	1	4,453	0.02%
2024/03/08	18	42.39	19	42.47	42.35	-1	4,322	-0.02%
2024/03/07	1	40.20	0	0.00	39.95	1	3,985	0.03%
2024/03/06	1	40.00	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	5	40.45	40.10	-5	3,980	-0.13%
2024/03/04	8	40.23	5	40.18	40.10	3	3,992	0.08%
2024/02/29	1.1	39.97	3	39.90	39.80	-1.9	4,017	-0.05%
2024/02/27	0.1	40.20	0	0.00	39.90	0.1	4,006	0.00%
2024/02/26	1	40.60	0	0.00	40.40	1	3,992	0.03%
2024/02/23	0	0.00	0.3	41.50	41.00	-0.3	3,963	-0.01%
2024/02/22	0.1	41.40	0	0.00	41.20	0.1	3,963	0.00%
2024/02/21	0	0.00	5	41.20	41.20	-5	3,965	-0.13%
2024/01/31	0	0.00	3	41.30	41.25	-3	4,029	-0.07%
2024/01/30	1	40.70	0	0.00	40.55	1	4,055	0.02%
2024/01/29	0.1	41.40	0	0.00	41.30	0.1	4,119	0.00%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	0.1	41.80	0	0.00	41.50	0.1	4,137	0.00%
2024/01/24	0	0.00	1	42.50	42.35	-1	4,158	-0.02%
2024/01/22	3	42.45	0	0.00	42.55	3	4,248	0.07%
2024/01/19	0	0.00	1	41.95	42.15	-1	4,291	-0.02%
2024/01/16	0	0.00	1	43.35	43.35	-1	4,309	-0.02%
2024/01/15	2	43.00	1	42.90	43.15	1	4,308	0.02%
2024/01/12	2	42.80	0	0.00	42.75	2	4,315	0.05%
2024/01/09	2	43.48	1	43.25	43.05	1	4,338	0.02%
2024/01/08	2	43.58	17	43.65	43.55	-15	4,326	-0.35%
2024/01/05	0	0.00	1	43.15	43.05	-1	4,347	-0.02%
2024/01/04	1.3	42.98	0	0.00	43.25	1.3	4,341	0.03%
2024/01/03	3	43.15	0	0.00	43.20	3	4,318	0.07%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/29	12	43.35	1	43.35	43.30	11	4,298	0.26%
2023/12/28	2	43.55	0	0.00	43.55	2	4,277	0.05%
2023/12/27	6.1	43.84	1.1	44.75	43.95	5	4,250	0.12%
2023/12/26	13	43.82	1	44.20	44.15	12	4,172	0.29%
2023/12/25	2.1	44.01	0	0.00	43.75	2.1	4,130	0.05%
2023/12/21	1.1	44.07	0	0.00	44.05	1.1	4,051	0.03%
2023/12/20	8	44.89	0	0.00	44.65	8	3,989	0.20%
2023/12/19	13	45.02	0	0.00	45.00	13	3,943	0.33%
2023/12/18	6	46.83	1	47.10	46.05	5	3,839	0.13%
2023/12/15	113	48.83	113	48.72	48.05	0	3,768	0.00%	大買/大賣/
2023/12/14	4	46.25	3.1	47.08	47.40	0.9	3,495	0.03%
2023/12/13	4	48.20	26	47.85	46.45	-22	3,474	-0.63%
2023/12/12	3	46.73	10.2	46.04	47.60	-7.2	3,179	-0.23%
2023/12/07	3	43.95	0	0.00	43.80	3	3,090	0.10%
2023/12/05	0.2	44.70	0	0.00	44.45	0.2	3,194	0.01%
2023/12/04	0	0.00	11	45.48	45.00	-11	3,281	-0.34%
2023/12/01	0	0.00	18	44.99	45.10	-18	3,339	-0.54%
2023/11/30	12	45.40	1.2	45.27	45.00	10.8	3,365	0.32%
2023/11/29	2	44.98	10	45.15	45.20	-8	3,346	-0.24%
2023/11/28	12	44.39	0	0.00	44.85	12	3,332	0.36%
2023/11/22	0	0.00	0.1	43.70	43.70	-0.1	3,317	0.00%
2023/11/20	30	43.93	0	0.00	44.05	30	3,340	0.90%
2023/11/17	0	43.80	5	43.90	43.80	-5	3,358	-0.15%
2023/11/16	10	43.50	0	43.25	43.80	10	3,373	0.30%
2023/11/15	0	0.00	1	43.10	43.00	-1	3,371	-0.03%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/10	1	42.60	0	0.00	42.90	1	3,449	0.03%
2023/11/08	5	43.35	4	43.43	43.15	1	3,457	0.03%
2023/11/07	1	43.00	1	43.15	43.00	0	3,444	0.00%
2023/11/06	3.3	43.37	1.2	43.78	43.50	2.1	3,448	0.06%
2023/11/03	1	45.25	0	0.00	44.85	1	3,442	0.03%
2023/11/01	1	43.00	2	43.90	44.60	-1	3,501	-0.03%
2023/10/31	1	44.00	0	0.00	43.60	1	3,473	0.03%
2023/10/27	3	46.77	2	46.45	45.80	1	3,464	0.03%
2023/10/26	1	45.05	1	45.55	45.45	0	3,495	0.00%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/16	0	0.00	0.1	46.00	46.35	-0.1	3,738	0.00%
2023/10/13	0	0.00	11	46.55	46.50	-11	3,861	-0.28%
2023/10/12	0	0.00	4	45.63	45.85	-4	3,963	-0.10%
2023/10/05	10	45.50	0	0.00	46.00	10	4,280	0.23%
2023/10/04	0.1	44.74	0	0.00	44.95	0.1	4,411	0.00%
2023/09/25	0	0.00	1	44.80	44.95	-1	4,702	-0.02%
2023/09/21	0.2	45.25	1	45.00	44.85	-0.8	4,742	-0.02%
2023/09/20	0	0.00	1	45.55	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	14	46.29	45.70	-14	4,900	-0.29%
2023/09/18	2	46.65	0	0.00	46.70	2	4,853	0.04%
2023/09/15	0	0.00	13	46.50	46.50	-13	4,802	-0.27%
2023/09/14	1	46.00	14	46.17	46.00	-13	4,750	-0.27%
2023/09/12	1	45.60	5.1	45.91	45.65	-4.1	4,776	-0.09%
2023/09/11	0	0.00	1	44.60	44.40	-1	4,792	-0.02%
2023/09/08	0	0.00	3.1	44.91	44.85	-3.1	5,009	-0.06%
2023/09/07	18	44.96	3	44.75	44.85	15	4,970	0.30%
2023/09/06	0	0.00	7	44.05	44.30	-7	4,892	-0.14%
2023/09/05	8	43.64	2	43.50	43.55	6	4,848	0.12%
2023/09/04	1	43.15	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	2	43.08	43.10	-2	4,864	-0.04%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/30	3	42.63	0	0.00	42.45	3	4,885	0.06%
2023/08/28	0	0.00	1	42.25	42.00	-1	4,910	-0.02%
2023/08/24	0	0.00	2.5	41.96	41.75	-2.5	4,913	-0.05%
2023/08/22	0	0.00	6	41.05	41.65	-6	4,921	-0.12%
2023/08/15	1	39.55	0	0.00	39.25	1	4,833	0.02%
2023/08/14	3	38.80	0	0.00	39.25	3	4,827	0.06%
2023/08/11	2	40.35	1	40.45	39.95	1	4,795	0.02%
2023/08/10	1	40.25	3	40.05	40.00	-2	4,773	-0.04%
2023/08/09	2	40.80	0	0.00	40.45	2	4,724	0.04%
2023/08/07	2	42.15	0	0.00	42.30	2	4,601	0.04%
2023/08/02	3	41.95	0	0.00	42.45	3	4,603	0.07%
2023/08/01	1.1	42.78	4	42.73	43.05	-2.9	4,540	-0.06%
2023/07/31	8	43.11	2	42.65	42.50	6	4,534	0.13%
2023/07/28	2	43.75	4	43.50	43.50	-2	4,463	-0.04%
2023/07/27	1	43.40	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1.1	42.80	3	42.82	42.75	-1.9	4,454	-0.04%
2023/07/25	1	43.30	0	0.00	43.55	1	4,430	0.02%
2023/07/24	4	43.30	0	0.00	43.05	4	4,423	0.09%
2023/07/21	3	44.43	2	44.65	44.40	1	4,421	0.02%
2023/07/20	3	45.73	1	45.65	45.60	2	4,426	0.05%
2023/07/19	10	46.66	0	0.00	45.60	10	4,456	0.22%
2023/07/18	11	48.44	2	48.60	48.60	9	4,399	0.21%
2023/07/17	1	48.70	3	48.75	48.90	-2	4,293	-0.05%
2023/07/14	2	47.93	6	48.29	48.45	-4	4,239	-0.09%
2023/07/13	1	48.10	3	47.72	47.35	-2	4,166	-0.05%
2023/07/12	1	47.50	26	48.35	48.10	-25	4,123	-0.61%
2023/07/10	0	0.00	6	47.27	47.30	-6	3,981	-0.15%
2023/07/07	2	46.85	2	46.40	46.70	0	3,963	0.00%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/03	1	47.40	0	0.00	47.30	1	3,841	0.03%
2023/06/29	1	47.00	0	0.00	46.95	1	3,842	0.03%
2023/06/28	3	47.48	23.2	47.02	47.20	-20.2	3,834	-0.53%
2023/06/27	1	46.80	43	47.44	46.60	-42	3,836	-1.09%
2023/06/26	0	0.00	2	45.55	46.15	-2	3,751	-0.05%
2023/06/19	0	46.45	0	0.00	46.25	0	4,117	0.00%
2023/06/16	2	46.48	9	46.57	46.65	-7	4,269	-0.16%
2023/06/15	5	46.30	1.2	46.36	46.40	3.8	4,270	0.09%
2023/06/14	1	46.45	24	45.93	46.30	-23	4,244	-0.54%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/09	5.1	43.88	1	43.90	43.90	4.1	4,224	0.10%
2023/06/08	1.2	44.32	4	44.40	44.05	-2.8	4,254	-0.07%
2023/06/07	1.1	45.18	0	0.00	45.20	1.1	4,335	0.03%
2023/06/06	0	0.00	3	44.70	45.20	-3	4,371	-0.07%
2023/06/05	1	45.55	11.1	45.51	45.40	-10.1	4,430	-0.23%
2023/06/02	3	44.97	0	0.00	44.75	3	4,433	0.07%
2023/06/01	0.1	44.80	0	0.00	44.65	0.1	4,454	0.00%
2023/05/31	11	44.80	0	0.00	44.95	11	4,466	0.25%
2023/05/30	10	44.80	0	0.00	44.95	10	4,461	0.22%
2023/05/29	0	0.00	5	44.45	44.80	-5	4,461	-0.11%
2023/05/26	45	44.34	0	0.00	44.05	45	4,455	1.01%
2023/05/19	2	43.45	0.1	43.55	43.20	1.9	4,523	0.04%
2023/05/18	3.1	43.45	62	43.53	43.50	-58.9	4,597	-1.28%
2023/05/17	0	0.00	1	42.90	43.00	-1	4,643	-0.02%
2023/05/16	0.2	42.85	0	0.00	42.80	0.2	4,638	0.00%
2023/05/12	31	42.40	0	0.00	42.40	31	4,730	0.66%
2023/05/11	30	42.37	0	0.00	42.05	30	4,834	0.62%
2023/05/10	1	42.45	0	0.00	42.60	1	4,903	0.02%
2023/05/09	0.1	42.95	0	0.00	42.60	0.1	4,975	0.00%
2023/05/08	3.1	44.07	3	44.15	43.80	0.1	4,988	0.00%
2023/05/05	4	44.06	0	0.00	43.95	4	5,039	0.08%
2023/05/04	3	43.90	3	43.92	43.95	0	5,109	0.00%
2023/05/03	1	43.60	1	44.10	44.10	0	5,198	0.00%
2023/05/02	0	0.00	52	44.06	44.00	-52	5,268	-0.99%
2023/04/28	3	43.43	21	43.11	43.20	-18	5,378	-0.33%
2023/04/27	1	43.20	8	43.12	43.20	-7	5,360	-0.13%
2023/04/26	16	42.31	6	42.38	42.50	10	5,334	0.19%
2023/04/25	31	43.09	3	43.30	42.55	28	5,320	0.53%
2023/04/21	15	44.19	0	0.00	44.10	15	5,301	0.28%
2023/04/20	4	45.55	3	45.25	45.15	1	5,273	0.02%
2023/04/19	19	45.66	1	45.60	45.25	18	5,337	0.34%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	12	46.18	4	46.11	46.15	8	5,238	0.15%
2023/04/14	1	46.85	0	0.00	46.70	1	5,182	0.02%
2023/04/13	1	46.85	0	0.00	46.85	1	5,147	0.02%
2023/04/12	1	48.35	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2	48.40	30	48.30	48.30	-28	4,993	-0.56%
2023/04/06	6	47.68	1	47.90	47.60	5	4,906	0.10%
2023/03/31	0	0.00	10	49.15	48.50	-10	4,867	-0.21%
2023/03/30	0.9	48.65	0	0.00	48.65	0.9	4,837	0.02%
2023/03/29	4	48.03	0	0.00	48.00	4	4,819	0.08%
2023/03/28	4	48.13	0	0.00	48.10	4	4,807	0.08%
2023/03/27	0	0.00	6	48.86	48.90	-6	4,706	-0.13%
2023/03/24	0	0.00	8	49.58	49.35	-8	4,633	-0.17%
2023/03/23	46	49.23	15	49.27	49.55	31	4,531	0.68%
2023/03/22	0	0.00	104	48.47	48.90	-104	4,355	-2.39%	大賣/鉅額交易
2023/03/21	18	48.10	7	48.11	47.70	11	4,191	0.26%
2023/03/20	20	47.18	18	47.11	47.20	2	4,007	0.05%
2023/03/17	50	47.22	185	46.55	46.20	-135	3,945	-3.42%	大賣/鉅額交易
2023/03/16	1	46.65	9	46.52	46.45	-8	3,860	-0.21%
2023/03/15	1	46.05	8	46.24	45.95	-7	3,782	-0.19%
2023/03/14	1	45.00	4	44.30	44.90	-3	3,738	-0.08%
2023/03/13	9	44.66	1	44.80	44.75	8	3,733	0.21%
2023/03/10	5	46.05	3	45.45	45.40	2	3,731	0.05%
2023/03/08	2	46.68	16.1	47.00	46.90	-14.1	3,772	-0.37%
2023/03/07	0	0.00	7	46.31	46.10	-7	3,742	-0.19%
2023/03/06	2	46.05	1.1	45.92	46.05	0.9	3,738	0.02%
2023/03/03	2	45.00	0	0.00	45.00	2	3,738	0.05%
2023/03/02	0.1	45.05	0	0.00	44.75	0.1	3,832	0.00%
2023/02/24	2	44.85	0	0.00	44.90	2	3,889	0.05%
2023/02/22	11	44.82	0	0.00	45.15	11	3,948	0.28%
2023/02/21	25	46.38	25	45.86	45.85	0	3,949	0.00%
2023/02/20	2	46.33	6	46.43	46.35	-4	4,028	-0.10%
2023/02/16	8	46.08	10	46.05	46.45	-2	4,165	-0.05%
2023/02/15	1	45.10	0	0.00	45.05	1	4,284	0.02%
2023/02/14	12	45.12	0	0.00	45.05	12	4,354	0.28%
2023/02/13	0.1	45.15	3	45.15	45.15	-2.9	4,433	-0.07%
2023/02/10	30	45.85	0	0.00	45.70	30	4,528	0.66%
2023/02/09	2	46.85	32	47.04	46.65	-30	4,594	-0.65%
2023/02/08	2	46.45	0	0.00	46.15	2	4,578	0.04%
2023/02/07	0.1	46.14	2	46.20	46.20	-1.9	4,562	-0.04%
2023/02/03	0.1	45.80	4	45.90	45.55	-3.9	4,610	-0.08%
2023/02/02	203	46.24	7	46.19	46.10	196	4,610	4.25%	大買/鉅額交易
2023/02/01	1	45.35	4	45.19	45.50	-3	4,585	-0.07%
2023/01/31	1.1	44.79	4.1	44.74	44.85	-3	4,618	-0.07%
2023/01/30	0	0.00	100	43.95	44.50	-100	4,570	-2.19%
2023/01/13	1.1	41.91	1	42.25	41.80	0.1	4,593	0.00%
2023/01/12	0	0.00	3	42.70	42.55	-3	4,600	-0.07%
2023/01/11	68	43.44	2	43.50	43.40	66	4,613	1.43%
2023/01/10	32	43.53	0.1	43.70	43.90	31.9	4,666	0.68%
2023/01/09	7	43.64	5	44.25	44.25	2	4,683	0.04%
2023/01/06	3	42.30	0	0.00	42.50	3	4,652	0.06%
2023/01/05	0	0.00	1	41.80	41.65	-1	4,758	-0.02%
2022/12/29	1	40.85	0	0.00	41.00	1	5,014	0.02%
2022/12/28	8	40.84	0	0.00	40.75	8	5,203	0.15%
2022/12/27	5	42.30	0	0.00	42.15	5	5,257	0.10%
2022/12/20	21	43.43	0	0.00	41.85	21	6,069	0.35%
2022/12/19	1.2	43.46	0	0.00	43.40	1.2	6,280	0.02%
2022/12/16	2	43.78	1	43.80	43.65	1	6,368	0.02%
2022/12/14	0	0.00	1	44.65	44.80	-1	6,467	-0.02%
2022/12/12	2	43.83	1	43.65	43.75	1	6,505	0.02%
2022/12/09	7	44.34	0	0.00	44.25	7	6,550	0.11%
2022/12/08	2	44.50	1	44.75	44.85	1	6,563	0.02%
2022/12/07	9	45.12	2	45.38	44.75	7	6,595	0.11%
2022/12/06	28	46.90	20	46.00	46.00	8	6,609	0.12%
2022/12/05	20	47.85	20	47.70	47.70	0	6,613	0.00%
2022/12/02	0	0.00	102	47.50	47.60	-102	6,622	-1.54%	大賣/鉅額交易
2022/12/01	100	48.00	9	47.89	47.70	91	6,644	1.37%
2022/11/30	11	45.70	10	45.95	45.95	1	6,594	0.02%
2022/11/29	6	45.20	0	0.00	45.20	6	6,728	0.09%
2022/11/28	5	45.80	0	0.00	45.55	5	6,740	0.07%
2022/11/25	2	46.50	0	0.00	45.90	2	6,802	0.03%
2022/11/24	0	0.00	19	46.17	46.50	-19	6,820	-0.28%
2022/11/23	2	45.53	8	45.39	45.20	-6	6,795	-0.09%
2022/11/22	0	0.00	1	45.90	45.65	-1	6,842	-0.01%
2022/11/21	0	0.00	3	46.02	45.85	-3	7,128	-0.04%
2022/11/18	9	46.10	5	45.70	45.65	4	7,432	0.05%
2022/11/17	5	45.68	2	46.00	46.20	3	7,423	0.04%
2022/11/16	0	0.00	2	45.90	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	31	45.54	46.00	-31	7,430	-0.42%
2022/11/14	1	45.00	5	44.92	45.00	-4	7,468	-0.05%
2022/11/11	5	46.21	8	44.99	44.75	-3	7,530	-0.04%
2022/11/10	6	43.56	6.2	43.60	43.80	-0.2	7,430	0.00%
2022/11/09	2	42.85	13	42.82	43.00	-11	7,527	-0.15%
2022/11/08	2	42.60	26	42.63	42.25	-24	7,570	-0.32%
2022/11/07	6	42.09	3	42.20	42.35	3	7,805	0.04%
2022/11/04	15	41.62	9	41.63	42.20	6	8,032	0.07%
2022/11/03	10	41.35	5	41.35	41.40	5	8,027	0.06%
2022/11/02	2	40.93	2	41.10	41.00	0	8,098	0.00%
2022/11/01	3	40.33	0	0.00	40.20	3	8,034	0.04%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/28	6	39.10	2	39.30	39.05	4	8,131	0.05%
2022/10/27	0	0.00	4	39.81	39.95	-4	8,121	-0.05%
2022/10/26	6	37.97	2	37.58	37.60	4	8,063	0.05%
2022/10/21	0	0.00	9	38.59	39.05	-9	8,078	-0.11%
2022/10/20	1	38.40	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	2	39.80	39.00	-2	8,105	-0.02%
2022/10/18	7	39.97	5	39.55	39.55	2	8,090	0.02%
2022/10/14	10	38.95	0	0.00	38.95	10	8,231	0.12%
2022/10/13	1	36.74	39	37.86	36.40	-38	8,282	-0.46%
2022/10/12	0	0.00	6	39.10	38.70	-6	8,242	-0.07%
2022/10/11	7	38.51	0	0.00	38.40	7	8,291	0.08%
2022/10/07	0	0.00	4	40.86	40.60	-4	8,336	-0.05%
2022/10/06	11	40.82	1	40.75	41.10	10	8,352	0.12%
2022/10/05	11	41.50	1	41.20	40.80	10	8,345	0.12%
2022/10/04	1	39.70	0	0.00	39.90	1	8,311	0.01%
2022/10/03	9	38.39	9	38.91	38.60	0	8,391	0.00%
2022/09/30	0	0.00	7	38.90	39.45	-7	8,407	-0.08%
2022/09/29	0.1	38.50	10	39.20	38.30	-9.9	8,428	-0.12%
2022/09/28	12.2	38.74	5	38.22	37.90	7.2	8,439	0.09%
2022/09/27	19.1	39.15	11	39.13	40.30	8.1	8,331	0.10%
2022/09/26	9	41.18	1	40.25	40.15	8	8,083	0.10%
2022/09/23	4	44.81	3	44.85	44.60	1	7,976	0.01%
2022/09/22	1	45.49	1	45.60	45.80	0	7,992	0.00%
2022/09/21	4.1	45.80	0	0.00	45.35	4.1	7,978	0.05%
2022/09/20	2.1	47.33	0	0.00	46.60	2.1	7,971	0.03%
2022/09/19	1.1	47.38	0	0.00	46.80	1.1	8,015	0.01%
2022/09/16	11.1	47.93	1.1	47.87	47.25	10.1	8,045	0.12%
2022/09/14	1	47.30	1	47.80	48.80	0	8,186	0.00%
2022/09/13	18.1	49.04	7	48.81	48.90	11.1	8,228	0.13%
2022/09/12	14	49.29	1	49.45	49.30	13	8,309	0.16%
2022/09/08	2	47.60	0	0.00	48.00	2	8,404	0.02%
2022/09/07	0.5	46.80	0	0.00	46.50	0.5	8,480	0.01%
2022/09/06	5	47.89	2	47.28	47.30	3	8,494	0.04%
2022/09/05	32	49.21	7	48.69	48.50	25	8,483	0.29%
2022/09/02	5.5	51.35	1	51.50	51.00	4.5	8,479	0.05%
2022/09/01	3	50.97	1	50.80	51.10	2	8,484	0.02%
2022/08/31	8	51.29	5	51.90	52.20	3	8,464	0.04%
2022/08/30	10	51.70	1	51.60	52.00	9	8,477	0.11%
2022/08/29	3	50.73	4	50.73	50.70	-1	8,441	-0.01%
2022/08/26	26	53.36	5	53.50	52.70	21	8,393	0.25%
2022/08/25	8	52.21	13	53.11	53.60	-5	8,176	-0.06%
2022/08/24	1	51.10	0	0.00	50.30	1	7,970	0.01%
2022/08/23	6	50.32	7	50.33	50.70	-1	8,204	-0.01%
2022/08/22	4	51.00	1	51.10	50.80	3	8,484	0.04%
2022/08/19	2	52.00	2	52.10	51.60	0	8,626	0.00%
2022/08/18	30	50.30	32	51.41	51.50	-2	8,886	-0.02%
2022/08/17	4	51.05	1	51.40	50.90	3	8,984	0.03%
2022/08/16	43.5	50.83	51.5	51.35	51.00	-8.1	9,064	-0.09%
2022/08/15	4.1	49.98	2	49.95	50.20	2.1	8,954	0.02%
2022/08/12	6	50.30	16	50.47	50.30	-10	8,964	-0.11%
2022/08/11	29	49.56	22	49.62	49.60	7	8,792	0.08%
2022/08/10	9	46.98	4	47.58	47.60	5	8,698	0.06%
2022/08/09	4	46.93	3	46.10	47.10	1	8,845	0.01%
2022/08/08	3	45.50	0	46.00	45.95	3	9,344	0.03%
2022/08/05	5	45.70	3	46.47	46.50	2	9,800	0.02%
2022/08/04	1	44.90	0	0.00	45.30	1	9,801	0.01%
2022/08/02	16	45.52	2	45.60	45.45	14	10,187	0.14%
2022/07/29	3	47.98	0	0.00	47.75	3	10,543	0.03%
2022/07/28	5	47.75	7	47.44	47.00	-2	10,780	-0.02%
2022/07/27	5	46.95	3	46.57	47.15	2	10,957	0.02%
2022/07/26	8	46.68	5	46.26	45.90	3	10,981	0.03%
2022/07/25	1	47.35	7	47.34	47.55	-6	11,009	-0.05%
2022/07/22	22	48.68	6	48.75	48.10	16	11,136	0.14%
2022/07/21	2	47.90	5	48.19	48.95	-3	11,207	-0.03%
2022/07/20	10	47.50	7	47.32	47.25	3	11,225	0.03%
2022/07/19	2	46.50	4	46.49	46.55	-2	11,345	-0.02%
2022/07/18	7	48.00	6	47.87	48.20	1	11,402	0.01%
2022/07/15	7	47.07	11	46.87	47.55	-4	11,364	-0.04%
2022/07/14	1	45.00	20	45.75	46.15	-19	11,335	-0.17%
2022/07/13	14	45.16	14	45.20	44.80	0	11,443	0.00%
2022/07/12	2	45.23	1	44.00	44.00	1	11,600	0.01%
2022/07/11	14	47.18	12	47.63	47.30	2	11,749	0.02%
2022/07/08	0	0.00	2	46.05	46.40	-2	11,789	-0.02%
2022/07/07	1	44.90	13	44.23	44.90	-12	11,800	-0.10%
2022/07/06	2	45.85	1	44.40	43.30	1	12,100	0.01%
2022/07/05	14	45.53	15	45.88	46.00	-1	12,371	-0.01%
2022/07/04	5.2	44.49	13	44.39	44.55	-7.8	12,364	-0.06%
2022/07/01	11	46.97	16	46.18	45.05	-5	12,365	-0.04%
2022/06/30	5	48.68	3	48.00	48.05	2	12,273	0.02%
2022/06/29	6	50.45	0	0.00	50.50	6	12,324	0.05%
2022/06/28	3	51.20	3	50.90	51.00	0	12,440	0.00%
2022/06/27	1	52.20	3	52.33	52.40	-2	12,592	-0.02%
2022/06/24	0	0.00	2.3	50.97	50.50	-2.3	12,776	-0.02%
2022/06/23	9	50.44	11.1	50.10	49.95	-2.1	13,229	-0.02%
2022/06/22	5	50.94	4	52.10	50.20	1	14,000	0.01%
2022/06/21	1	50.70	12	51.07	52.40	-11	14,530	-0.08%
2022/06/20	6.3	51.23	2	50.30	50.20	4.3	14,839	0.03%
2022/06/17	4	52.93	17	52.75	52.60	-13	14,885	-0.09%
2022/06/16	12	56.17	6	54.87	54.60	6	14,888	0.04%
2022/06/15	11	57.68	6	57.23	57.00	5	14,993	0.03%
2022/06/14	5	57.20	2	57.00	58.40	3	15,309	0.02%
2022/06/13	3	58.83	2	57.40	57.70	1	15,378	0.01%
2022/06/10	3	60.43	2	60.60	60.50	1	15,371	0.01%
2022/06/09	7	61.11	4	61.10	61.00	3	15,626	0.02%
2022/06/08	20	61.87	15	61.70	60.80	5	15,664	0.03%
2022/06/07	2	60.90	3	61.10	61.30	-1	15,905	-0.01%
2022/06/06	6	61.20	6	61.28	61.00	0	16,035	0.00%
2022/06/02	5	61.84	5	61.60	61.60	0	16,288	0.00%
2022/06/01	4	61.73	11	61.79	61.60	-7	16,483	-0.04%
2022/05/31	22	62.44	25	62.48	62.30	-3	16,488	-0.02%
2022/05/30	6	62.18	111.1	61.77	62.00	-105.1	16,441	-0.64%	大賣/鉅額交易
2022/05/27	129	61.03	28	60.78	60.70	101	16,268	0.62%	大買/鉅額交易
2022/05/26	22	60.68	8	60.59	60.00	14	16,175	0.09%
2022/05/25	3	58.47	6	59.20	59.80	-3	15,883	-0.02%
2022/05/24	3.1	58.62	2	58.80	57.50	1.1	15,892	0.01%
2022/05/23	8	59.89	29	59.79	59.40	-21	15,785	-0.13%
2022/05/20	28	59.67	4	59.58	59.60	24	15,830	0.15%
2022/05/19	7	57.93	11	57.70	59.60	-4	15,801	-0.03%
2022/05/18	18	59.48	18	59.64	59.30	0	15,781	0.00%
2022/05/17	7	59.27	1	59.70	60.10	6	15,738	0.04%
2022/05/16	28	60.54	48	61.12	58.60	-20	15,715	-0.13%
2022/05/13	36	59.61	16	58.73	59.70	20	15,340	0.13%
2022/05/12	7	55.93	0	0.00	55.50	7	15,166	0.05%
2022/05/11	13	57.20	5	57.42	56.90	8	15,825	0.05%
2022/05/10	6	55.88	5	57.08	58.00	1	16,239	0.01%
2022/05/09	5	57.32	5	56.86	56.60	0	16,322	0.00%
2022/05/06	11	55.09	10	55.00	55.50	1	16,342	0.01%
2022/05/05	5	57.40	6	57.65	57.80	-1	16,717	-0.01%
2022/05/04	17	56.88	22	56.46	55.60	-5	16,714	-0.03%
2022/05/03	6	55.40	1.4	55.41	55.50	4.6	16,822	0.03%
2022/04/29	0	0.00	5.2	55.77	54.30	-5.2	17,101	-0.03%
2022/04/28	7	54.41	3	54.53	54.70	4	17,318	0.02%
2022/04/27	4.3	52.40	3	52.83	53.80	1.3	17,354	0.01%
2022/04/26	8	55.46	3	54.77	54.70	5	17,287	0.03%
2022/04/25	1.1	55.08	2	54.90	54.20	-0.9	17,357	0.00%
2022/04/22	1	58.49	0	0.00	57.90	1	17,523	0.01%
2022/04/21	9	59.89	3	59.90	59.90	6	17,766	0.03%
2022/04/20	3	59.30	3	59.03	58.90	0	18,011	0.00%
2022/04/19	19	60.52	12	60.18	59.30	7	18,412	0.04%
2022/04/18	4.2	59.26	5	59.46	59.00	-0.8	18,403	0.00%
2022/04/15	18.1	59.63	9	59.37	58.40	9.1	18,432	0.05%
2022/04/14	0.1	61.32	2	61.00	60.80	-1.9	18,655	-0.01%
2022/04/13	4	62.00	15	62.23	62.40	-11	18,634	-0.06%
2022/04/12	56.1	62.75	50	61.66	60.90	6.1	18,821	0.03%
2022/04/11	9.5	63.72	8	63.44	62.60	1.5	18,728	0.01%
2022/04/08	5.1	67.84	0	0.00	68.00	5.1	18,893	0.03%
2022/04/07	3	69.03	35	69.71	68.00	-32	18,970	-0.17%
2022/04/06	1	68.00	5	68.36	69.40	-4	19,232	-0.02%
2022/04/01	19.1	67.87	14	67.86	69.00	5.1	19,662	0.03%
2022/03/31	2	69.35	14	68.93	68.90	-12	19,841	-0.06%
2022/03/30	55	70.21	7	70.36	69.80	48	19,946	0.24%
2022/03/29	14	70.11	9	70.14	70.00	5	20,416	0.02%
2022/03/28	19	68.82	4	69.40	70.50	15	20,327	0.07%
2022/03/25	36.1	72.42	15	72.27	71.10	21.1	20,092	0.11%
2022/03/24	22	76.00	9	75.91	76.30	13	19,374	0.07%
2022/03/23	14	78.79	11	78.95	79.00	3	19,064	0.02%
2022/03/22	1	75.94	11	76.96	77.20	-10	19,631	-0.05%
2022/03/21	5	76.56	46	76.50	75.80	-41	19,753	-0.21%
2022/03/18	7	74.99	19.1	74.49	75.30	-12.1	20,122	-0.06%
2022/03/17	7	74.24	37	74.51	74.90	-30	20,327	-0.15%
2022/03/16	2	71.70	9	70.77	70.40	-7	20,662	-0.03%
2022/03/15	12	70.98	0	0.00	70.20	12	21,408	0.06%
2022/03/14	56	72.94	49	73.72	72.50	7	23,269	0.03%
2022/03/11	1	70.20	15.4	70.66	71.40	-14.4	23,531	-0.06%
2022/03/10	50	71.32	47	72.76	71.70	3	24,096	0.01%
2022/03/09	10	69.50	3	68.67	68.60	7	24,579	0.03%
2022/03/08	8	70.08	3	69.70	68.10	5	25,744	0.02%
2022/03/07	36	72.81	3	72.80	72.00	33	27,870	0.12%
2022/03/04	58	77.57	53.9	77.07	76.50	4.1	30,560	0.01%
2022/03/03	6	77.90	19	77.73	77.40	-13	32,162	-0.04%
2022/03/02	2	75.80	24	75.64	76.30	-22	33,425	-0.07%
2022/03/01	1	74.10	1	75.20	75.20	0	35,505	0.00%
2022/02/25	0	0.00	1	73.10	72.40	-1	37,159	0.00%
2022/02/24	2	73.05	14	73.94	71.50	-12	37,706	-0.03%
2022/02/23	2	75.30	2	75.00	75.80	0	38,556	0.00%
2022/02/22	10.1	75.13	2	75.05	74.90	8.1	38,753	0.02%
2022/02/21	10	77.46	1	78.00	77.30	9	38,827	0.02%
2022/02/18	10	77.03	13.8	76.70	78.30	-3.8	39,120	-0.01%
2022/02/17	14	77.71	2	76.60	77.00	12	39,815	0.03%
2022/02/16	1	79.20	4	79.25	78.10	-3	39,830	-0.01%
2022/02/15	13	78.28	17	78.62	77.80	-4	40,095	-0.01%
2022/02/14	19	78.36	9	77.89	77.80	10	40,215	0.02%
2022/02/11	51.5	80.12	42	79.77	79.70	9.5	40,771	0.02%
2022/02/10	30.1	76.66	22	77.25	78.10	8.1	40,750	0.02%
2022/02/09	18	74.88	12	74.77	74.70	6	40,664	0.01%
2022/02/08	6	72.63	7	72.69	73.00	-1	41,039	0.00%
2022/02/07	38	73.85	8	73.71	73.40	30	40,868	0.07%
2022/01/26	11	75.65	25	75.73	76.80	-14	40,695	-0.03%
2022/01/25	2	75.70	15	75.80	75.40	-13	41,051	-0.03%
2022/01/24	20	74.34	9	75.02	75.30	11	41,508	0.03%
2022/01/21	33	74.29	2	73.90	73.10	31	41,929	0.07%
2022/01/20	3	76.83	0	0.00	77.60	3	41,885	0.01%
2022/01/19	1	77.10	3	77.10	77.10	-2	41,826	0.00%
2022/01/18	16	79.75	10	79.50	78.60	6	41,937	0.01%
2022/01/17	20	79.02	13	79.22	79.30	7	41,950	0.02%
2022/01/14	19	77.09	0	0.00	78.10	19	42,033	0.05%
2022/01/13	18	79.37	23	79.51	79.60	-5	42,427	-0.01%
2022/01/12	16	78.76	14	80.03	78.20	2	42,420	0.00%
2022/01/11	3	79.10	6	78.65	78.30	-3	42,167	-0.01%
2022/01/10	4	77.58	5	79.62	80.00	-1	42,243	0.00%
2022/01/07	17	78.63	13	79.34	78.50	4	42,337	0.01%
2022/01/06	10	82.19	2	81.90	82.90	8	41,989	0.02%
2022/01/05	17	83.12	3	83.37	82.50	14	42,144	0.03%
2022/01/04	3	84.67	9	85.50	85.50	-6	42,220	-0.01%
2022/01/03	20	86.66	20	86.97	84.80	0	42,114	0.00%
2021/12/30	17	85.61	15	85.45	85.50	2	42,011	0.00%
2021/12/29	11	85.53	5.2	85.26	85.00	5.8	42,044	0.01%
2021/12/28	11.1	85.21	23.5	85.44	84.20	-12.4	41,934	-0.03%
2021/12/27	10.4	84.26	45	84.46	84.70	-34.6	41,756	-0.08%
2021/12/24	26	83.25	6	83.85	82.50	20	41,692	0.05%
2021/12/23	52	83.84	81	84.58	83.20	-29	41,679	-0.07%
2021/12/22	21	81.87	23	81.84	81.00	-2	41,410	0.00%
2021/12/21	32	81.00	9	81.08	81.20	23	41,428	0.06%
2021/12/20	15	82.48	6	82.93	82.20	9	41,361	0.02%
2021/12/17	29	82.60	4	82.80	82.40	25	41,536	0.06%
2021/12/16	60	84.62	96	85.36	84.50	-36	41,773	-0.09%
2021/12/15	15	81.73	10.2	81.69	81.80	4.8	41,044	0.01%
2021/12/14	31.2	81.43	8	81.53	81.60	23.2	41,013	0.06%
2021/12/13	23	84.26	12	83.08	82.80	11	40,747	0.03%
2021/12/10	33	84.79	15	84.71	84.90	18	40,474	0.04%
2021/12/09	53	86.98	42	85.05	84.60	11	39,901	0.03%
2021/12/08	60	88.14	108.1	87.55	88.40	-48.1	39,235	-0.12%	大賣/
2021/12/07	16	84.01	23	83.10	84.30	-7	37,600	-0.02%
2021/12/06	59.1	83.90	22	83.98	83.30	37.1	37,365	0.10%
2021/12/03	7	85.87	16	85.53	86.50	-9	37,287	-0.02%
2021/12/02	77	86.06	60.1	86.67	85.40	16.9	37,252	0.05%
2021/12/01	114.1	86.65	172.2	85.56	86.70	-58.1	36,316	-0.16%	大買/大賣/
2021/11/30	197	85.42	129	84.94	81.80	68	34,565	0.20%	大買/大賣/
2021/11/29	35	80.39	48	81.58	84.90	-13	32,731	-0.04%
2021/11/26	55	77.42	58	77.96	77.20	-3	31,324	-0.01%
2021/11/25	48	77.33	82	77.34	79.70	-34	30,253	-0.11%
2021/11/24	27	75.92	71	76.11	76.40	-44	28,302	-0.16%
2021/11/23	45	69.94	2	70.65	69.50	43	27,223	0.16%
2021/11/22	25	70.03	60.2	70.50	71.20	-35.2	27,501	-0.13%
2021/11/19	70	68.67	56	68.33	67.30	14	27,702	0.05%
2021/11/18	18	68.01	6	68.02	67.70	12	27,758	0.04%
2021/11/17	10	68.78	33	68.53	68.90	-23	27,904	-0.08%
2021/11/16	75	69.20	75	69.77	68.20	0	27,849	0.00%
2021/11/15	4	67.50	17	68.00	67.40	-13	27,355	-0.05%
2021/11/12	28	67.29	6	67.50	66.80	22	27,411	0.08%
2021/11/11	66.4	68.83	40	69.31	68.60	26.4	27,191	0.10%
2021/11/10	74	69.54	87.4	69.93	69.60	-13.4	27,049	-0.05%
2021/11/09	32	68.55	69	69.04	68.30	-37	26,377	-0.14%
2021/11/08	12	67.35	9	67.93	66.60	3	25,834	0.01%
2021/11/05	19	67.73	21	67.25	66.30	-2	25,599	-0.01%
2021/11/04	2.2	65.03	0	0.00	64.70	2.2	25,211	0.01%
2021/11/03	17	64.21	13	63.98	64.10	4	25,388	0.02%
2021/11/02	67	67.60	38.1	67.82	65.50	28.9	25,396	0.11%
2021/11/01	40	67.43	42.3	67.44	68.00	-2.3	25,138	-0.01%
2021/10/29	26	64.24	29.3	64.23	64.20	-3.3	24,825	-0.01%
2021/10/28	5	62.76	27	63.20	61.60	-22	24,286	-0.09%
2021/10/27	25	61.46	32.5	62.01	62.10	-7.5	24,335	-0.03%
2021/10/26	40	62.01	75	61.48	61.20	-35	24,811	-0.14%
2021/10/25	20.5	60.82	20	60.90	61.60	0.5	25,087	0.00%
2021/10/22	72.3	61.69	39.1	61.94	62.00	33.2	25,756	0.13%
2021/10/21	78.1	60.74	80.3	61.15	60.50	-2.2	26,940	-0.01%
2021/10/20	29	58.21	37.3	58.51	58.30	-8.3	27,151	-0.03%
2021/10/19	16	57.46	3	57.87	57.10	13	27,572	0.05%
2021/10/18	33.1	57.45	25	56.98	56.80	8.1	28,329	0.03%
2021/10/15	41	58.33	17	57.81	58.80	24	28,865	0.08%
2021/10/14	17	55.49	31	55.61	55.10	-14	29,007	-0.05%
2021/10/13	9	56.23	12	55.88	54.90	-3	29,386	-0.01%
2021/10/12	47	58.06	24	57.92	57.70	23	29,393	0.08%
2021/10/08	19	60.99	10	61.04	61.30	9	29,452	0.03%
2021/10/07	1	61.50	11	61.89	62.10	-10	29,875	-0.03%
2021/10/06	8	60.15	5	58.70	58.50	3	31,380	0.01%
2021/10/05	2	58.95	3	59.33	60.40	-1	32,249	0.00%
2021/10/04	17	59.90	7	59.36	58.20	10	32,428	0.03%
2021/10/01	13	62.05	12	61.04	60.50	1	33,205	0.00%
2021/09/30	12	63.28	11	63.06	63.60	1	34,625	0.00%
2021/09/29	39	63.96	8	64.94	63.20	31	34,630	0.09%
2021/09/28	15	67.41	16	67.18	67.10	-1	34,636	0.00%
2021/09/27	8	68.95	7	69.20	68.10	1	34,805	0.00%
2021/09/24	9	69.47	4	70.25	69.00	5	35,209	0.01%
2021/09/23	29	70.44	28	70.20	69.60	1	35,387	0.00%
2021/09/22	3	69.60	9	68.70	69.30	-6	35,842	-0.02%
2021/09/17	8	68.14	1.1	69.22	69.40	6.9	36,073	0.02%
2021/09/16	0	0.00	46	68.83	69.00	-46	36,748	-0.13%
2021/09/15	31	67.39	3	67.27	67.10	28	37,667	0.07%
2021/09/14	16	68.24	3	69.00	68.10	13	39,322	0.03%
2021/09/13	13.1	68.65	4	69.10	68.30	9.1	40,604	0.02%
2021/09/10	17	66.77	30	68.62	69.30	-13	41,229	-0.03%
2021/09/09	10	66.82	14	67.00	67.00	-4	43,160	-0.01%
2021/09/08	41	66.28	14	65.11	65.00	27	43,523	0.06%
2021/09/07	29.1	69.89	1.1	71.18	68.60	28	43,238	0.06%
2021/09/06	18	71.22	20	71.34	70.60	-2	42,950	0.00%
2021/09/03	25	71.24	38	71.19	72.00	-13	42,853	-0.03%
2021/09/02	36.2	71.61	25.1	72.11	68.80	11.1	43,072	0.03%
2021/09/01	11	69.26	37	70.35	70.70	-26	42,978	-0.06%
2021/08/31	10.1	69.75	11	70.15	70.40	-0.9	43,744	0.00%
2021/08/30	8	69.49	4	69.80	69.60	4	43,580	0.01%
2021/08/27	18	69.86	11	69.84	68.70	7	43,718	0.02%
2021/08/26	25	69.77	55	69.57	70.20	-30	43,464	-0.07%
2021/08/25	128	68.38	152.1	68.74	68.70	-24.1	42,798	-0.06%	大買/大賣/
2021/08/24	19	64.71	20	65.54	64.60	-1	41,825	0.00%
2021/08/23	5	63.96	31	64.18	64.90	-26	41,991	-0.06%
2021/08/20	20	61.69	42	62.48	62.00	-22	42,002	-0.05%
2021/08/19	67	61.19	75	61.65	60.00	-8	42,029	-0.02%
2021/08/18	10	59.48	18	58.20	60.30	-8	42,809	-0.02%
2021/08/17	1	56.90	29	57.54	56.00	-28	42,930	-0.07%
2021/08/16	4	59.70	1	59.20	59.20	3	42,830	0.01%
2021/08/13	57	60.95	7	62.97	59.80	50	42,736	0.12%
2021/08/12	19	62.74	30	62.64	63.00	-11	42,761	-0.03%
2021/08/11	50	62.65	107	62.80	63.00	-57	42,854	-0.13%	大賣/
2021/08/10	26	64.27	19	63.95	62.70	7	42,903	0.02%
2021/08/09	58	67.93	19	66.09	65.50	39	43,104	0.09%
2021/08/06	62	69.91	22	69.85	69.30	40	43,250	0.09%
2021/08/05	4	71.00	8	71.24	71.60	-4	43,441	-0.01%
2021/08/04	14	70.61	8	70.39	69.70	6	43,842	0.01%
2021/08/03	5	69.20	14	68.89	69.00	-9	43,935	-0.02%
2021/08/02	16	68.80	5	70.00	68.70	11	44,212	0.02%
2021/07/30	34	71.72	38	70.76	69.80	-4	44,358	-0.01%
2021/07/29	32	68.43	54.3	69.67	71.80	-22.3	44,148	-0.05%
2021/07/28	49	66.94	28	67.06	67.60	21	44,340	0.05%
2021/07/27	63	73.22	67	72.73	71.70	-4	44,608	-0.01%
2021/07/26	69	69.94	80	70.16	71.20	-11	43,726	-0.03%
2021/07/23	37	68.33	22	69.22	67.90	15	43,313	0.03%
2021/07/22	42	69.57	74	69.13	69.30	-32	43,250	-0.07%
2021/07/21	65	67.03	71.2	67.64	66.40	-6.2	43,084	-0.01%
2021/07/20	11	66.07	14	65.70	65.10	-3	44,059	-0.01%
2021/07/19	41	66.93	16	67.28	67.10	25	45,994	0.05%
2021/07/16	9	64.93	5	64.44	65.10	4	47,289	0.01%
2021/07/15	43	65.40	1	66.20	65.50	42	50,274	0.08%
2021/07/14	57	67.16	21	67.43	66.50	36	51,027	0.07%
2021/07/13	75	68.68	72	69.37	67.10	3	50,995	0.01%
2021/07/12	33	65.99	51.1	66.51	67.70	-18.1	49,305	-0.04%
2021/07/09	11	63.99	14	64.01	63.90	-3	48,631	-0.01%
2021/07/08	67	64.79	89	64.56	64.20	-22	49,415	-0.04%
2021/07/07	48	63.85	112	64.11	65.70	-64	49,823	-0.13%	大賣/
2021/07/06	22	61.27	3	61.03	60.70	19	49,067	0.04%
2021/07/05	7	62.03	20	62.12	62.00	-13	50,883	-0.03%
2021/07/02	3	61.30	15	60.69	61.30	-12	51,926	-0.02%
2021/07/01	116	59.52	78	59.39	58.80	38	52,148	0.07%	大買/
2021/06/30	38	62.22	1	62.70	61.10	37	51,772	0.07%
2021/06/29	86.3	63.18	97	62.91	62.00	-10.7	51,477	-0.02%
2021/06/28	28	61.21	18	61.28	61.00	10	50,641	0.02%
2021/06/25	19	61.74	17	62.29	60.90	2	50,287	0.00%
2021/06/24	63	63.19	34	63.23	62.80	29	49,465	0.06%
2021/06/23	79	62.19	145.2	62.45	64.50	-66.2	48,366	-0.14%	大賣/
2021/06/22	55	60.49	52	61.15	59.60	3	46,598	0.01%
2021/06/21	28	58.52	56	58.78	59.20	-28	45,198	-0.06%
2021/06/18	69	58.75	52	59.48	58.00	17	44,400	0.04%
2021/06/17	0	0.00	22	55.45	56.50	-22	42,212	-0.05%
2021/06/16	42	54.68	13	53.45	53.20	29	41,615	0.07%
2021/06/15	119.2	54.01	102	54.21	54.50	17.2	41,494	0.04%	大買/大賣/
2021/06/11	19	54.78	1	55.00	53.70	18	41,405	0.04%
2021/06/10	30	56.23	30	55.73	55.10	0	41,386	0.00%
2021/06/09	48	55.11	59	55.07	54.50	-11	40,538	-0.03%
2021/06/08	28	54.05	41	53.99	53.40	-13	39,603	-0.03%
2021/06/07	24	51.64	46	51.65	52.30	-22	38,610	-0.06%
2021/06/04	55	52.25	24	51.70	51.50	31	38,533	0.08%
2021/06/03	41	51.80	53	52.45	52.70	-12	38,248	-0.03%
2021/06/02	32	51.91	41	51.39	50.70	-9	37,984	-0.02%
2021/06/01	53	52.14	53	51.96	51.60	0	37,889	0.00%
2021/05/28	51	51.22	33	51.14	50.80	18	37,541	0.05%
2021/05/27	4	49.69	14	50.04	50.00	-10	37,595	-0.03%
2021/05/26	53	50.61	80	50.81	49.65	-27	38,069	-0.07%
2021/05/25	52	47.07	45	48.76	49.35	7	37,991	0.02%
2021/05/24	3	44.08	9	43.96	44.90	-6	37,818	-0.02%
2021/05/21	23	43.61	24	44.02	44.10	-1	37,958	0.00%
2021/05/20	26	45.01	27	43.32	42.90	-1	38,330	0.00%
2021/05/19	35	44.57	25	45.38	45.55	10	38,318	0.03%
2021/05/18	5	44.78	10	44.11	45.15	-5	38,251	-0.01%
2021/05/17	3	42.40	4	42.34	41.35	-1	38,136	0.00%
2021/05/14	45	46.45	28	45.28	44.45	17	37,652	0.05%
2021/05/13	12	46.24	3	44.07	46.10	9	37,223	0.02%
2021/05/12	11	46.51	12	46.06	45.20	-1	36,716	0.00%
2021/05/11	19	48.60	37	47.78	48.10	-18	35,969	-0.05%
2021/05/10	16	52.38	9	51.93	51.50	7	35,516	0.02%
2021/05/07	42	52.71	50	53.97	54.70	-8	35,156	-0.02%
2021/05/06	62	52.38	59	51.50	51.20	3	34,824	0.01%
2021/05/05	33	53.88	17	53.53	51.80	16	34,990	0.05%
2021/05/04	32	54.36	32	53.60	55.20	0	34,372	0.00%
2021/05/03	43	57.91	19	56.52	54.90	24	33,362	0.07%
2021/04/29	28	57.50	41	58.01	58.00	-13	32,885	-0.04%
2021/04/28	36	57.21	31	57.52	56.90	5	32,626	0.02%
2021/04/27	40	56.86	27	57.05	56.10	13	32,409	0.04%
2021/04/26	101	59.79	39	59.39	58.80	62	31,778	0.20%	大買/
2021/04/23	30	57.11	149	57.64	58.30	-119	30,344	-0.39%	大賣/鉅額交易
2021/04/22	137	56.63	56	55.68	53.00	81	29,151	0.28%	大買/
2021/04/21	101	56.76	91	56.92	56.40	10	27,746	0.04%	大買/
2021/04/20	6	51.38	44	51.61	52.90	-38	24,892	-0.15%
2021/04/19	25	47.60	47	47.54	48.15	-22	23,884	-0.09%
2021/04/16	25	46.29	19	46.36	46.15	6	23,470	0.03%
2021/04/15	33	46.17	5	46.40	46.50	28	23,342	0.12%
2021/04/14	33	46.83	21	46.88	46.55	12	23,124	0.05%
2021/04/13	92	49.88	106	49.53	48.20	-14	22,165	-0.06%	大賣/
2021/04/12	72	49.52	81	49.32	48.60	-9	20,842	-0.04%
2021/04/09	99	49.00	169	48.71	48.55	-70	20,153	-0.35%	大賣/
2021/04/08	77	45.97	58.2	47.09	48.00	18.8	18,280	0.10%
2021/04/07	6	43.52	17	43.45	43.65	-11	17,193	-0.06%
2021/04/06	9	41.76	11	41.84	42.45	-2	17,560	-0.01%
2021/04/01	13	41.80	9	41.83	41.75	4	17,712	0.02%
2021/03/31	3	41.65	5	41.72	42.20	-2	17,669	-0.01%
2021/03/30	8	41.43	0.3	41.40	41.25	7.7	17,764	0.04%
2021/03/29	6.3	41.38	0	0.00	41.60	6.3	18,033	0.03%
2021/03/26	2	41.08	0	0.00	41.15	2	18,784	0.01%
2021/03/25	2	41.20	0	0.00	41.05	2	18,873	0.01%
2021/03/24	3	41.00	1	41.00	41.00	2	19,006	0.01%
2021/03/23	1	41.95	0	0.00	41.15	1	19,321	0.01%
2021/03/22	6	41.55	0	0.00	41.60	6	19,501	0.03%
2021/03/19	2	41.55	1	41.70	41.55	1	19,841	0.01%
2021/03/18	4	42.61	7	42.77	42.20	-3	20,037	-0.01%
2021/03/17	32	43.50	30	43.35	43.00	2	20,750	0.01%
2021/03/16	0	43.30	7	42.52	43.30	-7	21,165	-0.03%
2021/03/15	2	41.33	0	0.00	41.55	2	23,087	0.01%
2021/03/12	1	41.40	1	41.10	41.25	0	24,180	0.00%
2021/03/11	6	40.96	0	0.00	41.15	6	25,079	0.02%
2021/03/10	4	40.59	4	40.99	40.30	0	27,227	0.00%
2021/03/09	5	40.48	1	40.50	40.80	4	28,202	0.01%
2021/03/08	3	41.78	22	42.14	41.60	-19	28,620	-0.07%
2021/03/05	14	41.01	0	0.00	40.85	14	29,173	0.05%
2021/03/04	7	42.24	6	41.97	42.00	1	29,757	0.00%
2021/03/03	12	43.42	2	42.25	42.45	10	29,771	0.03%
2021/03/02	43	45.20	56	45.63	43.20	-13	29,757	-0.04%
2021/02/26	49	45.41	56	45.36	44.80	-7	29,441	-0.02%
2021/02/25	162	44.70	147.2	45.09	46.50	14.8	28,947	0.05%	大買/大賣/
2021/02/24	4	43.96	67	43.42	42.90	-63	28,334	-0.22%
2021/02/23	57	43.72	12	43.83	43.40	45	28,170	0.16%
2021/02/22	16	43.72	22.1	43.71	43.50	-6.1	27,996	-0.02%
2021/02/19	15	43.10	43	42.78	43.25	-28	27,507	-0.10%
2021/02/18	59	42.00	70	42.22	42.45	-11	27,405	-0.04%
2021/02/17	60	41.03	12	40.39	40.90	48	27,170	0.18%
2021/02/05	2	38.70	0	0.00	38.65	2	26,937	0.01%
2021/02/04	0	39.50	0	0.00	38.95	0	26,891	0.00%
2021/02/03	13	39.74	5	39.90	39.40	8	26,883	0.03%
2021/02/02	0	39.80	18	39.55	39.70	-18	26,830	-0.07%
2021/02/01	18	39.08	4	38.98	39.00	14	26,794	0.05%
2021/01/29	4	40.51	0	0.00	40.00	4	26,700	0.01%
2021/01/28	0	0.00	4	41.05	41.00	-4	26,567	-0.02%
2021/01/27	5	41.44	6	41.99	41.45	-1	26,466	0.00%
2021/01/26	0	0.00	5	40.54	40.20	-5	25,920	-0.02%
2021/01/25	6	40.18	9	40.05	40.40	-3	25,874	-0.01%
2021/01/22	4	40.34	15.6	39.86	40.45	-11.6	25,767	-0.04%
2021/01/21	8	39.48	50	38.19	38.35	-42	25,526	-0.16%
2021/01/20	9	40.38	4	39.95	39.20	5	25,271	0.02%
2021/01/19	2	43.38	4	43.31	42.95	-2	24,844	-0.01%
2021/01/18	4	43.03	5	43.62	43.45	-1	24,675	0.00%
2021/01/15	112	44.37	70	44.81	43.85	42	24,390	0.17%	大買/
2021/01/14	13	43.94	105	43.85	43.35	-92	23,214	-0.40%	大賣/
2021/01/13	103	43.05	10	42.89	43.20	93	22,781	0.41%	大買/
2021/01/12	8	42.28	2	42.60	41.90	6	22,334	0.03%
2021/01/11	4	42.51	8	42.58	42.95	-4	22,159	-0.02%
2021/01/08	4	41.54	3	41.80	42.00	1	22,102	0.00%
2021/01/07	5	42.19	3	42.67	42.00	2	22,321	0.01%
2021/01/06	4	41.34	2	41.55	41.55	2	22,178	0.01%
2021/01/05	0	0.00	92	41.65	42.25	-92	21,936	-0.42%
2021/01/04	12	42.42	7	42.26	41.80	5	21,825	0.02%
2020/12/31	33	43.01	1	43.50	42.80	32	21,588	0.15%
2020/12/30	55	44.10	7	44.10	43.65	48	21,398	0.22%
2020/12/29	56	43.84	181	43.95	43.90	-125	21,047	-0.59%	大賣/鉅額交易
2020/12/28	76	42.53	23	42.06	42.65	53	20,134	0.26%
2020/12/25	3	42.08	2	42.50	41.70	1	19,751	0.01%
2020/12/24	13	42.28	6	42.48	42.20	7	19,574	0.04%
2020/12/23	35	42.42	19	42.79	42.60	16	19,383	0.08%
2020/12/22	37	42.69	50	43.15	41.80	-13	19,094	-0.07%
2020/12/21	34	41.17	7	41.24	41.50	27	18,269	0.15%
2020/12/18	3	41.20	3	41.05	41.10	0	18,105	0.00%
2020/12/17	6	41.44	18	41.17	41.10	-12	17,956	-0.07%
2020/12/16	11	42.54	11	42.72	42.50	0	17,643	0.00%
2020/12/15	22	42.89	5	42.76	41.60	17	17,424	0.10%
2020/12/14	8	43.64	3	43.45	43.40	5	17,103	0.03%
2020/12/11	47	44.92	48.1	43.95	44.25	-1.1	16,861	-0.01%
2020/12/10	29	44.74	41	44.91	44.05	-12	15,993	-0.08%
2020/12/09	151	46.39	125	46.77	45.70	26	15,207	0.17%	大買/大賣/
2020/12/08	140	44.65	264	44.21	45.70	-124	13,020	-0.95%	大買/大賣/鉅額交易
2020/12/07	147	44.08	77	43.84	43.05	70	11,934	0.59%	大買/
2020/12/04	113	43.54	118	43.72	44.30	-5	11,044	-0.05%	大買/大賣/
2020/12/03	11	41.31	57.4	41.67	42.55	-46.4	8,896	-0.52%
2020/12/02	6	39.02	21	39.19	38.70	-15	8,094	-0.19%
2020/12/01	43	39.04	18.3	39.07	38.70	24.7	7,662	0.32%
2020/11/30	148	38.56	83	38.67	37.75	65	7,067	0.92%	大買/
2020/11/27	13	35.95	32	36.15	36.20	-19	6,504	-0.29%
2020/11/26	66	35.93	2	36.30	36.25	64	6,560	0.98%
2020/11/25	1	34.85	1	35.20	35.25	0	6,471	0.00%
2020/11/24	10	36.06	14	36.01	35.40	-4	6,440	-0.06%
2020/11/23	27	35.57	20	35.59	35.95	7	6,216	0.11%
2020/11/20	0	0.00	2	34.30	34.35	-2	5,793	-0.03%
2020/11/19	1	33.80	0	0.00	33.85	1	5,733	0.02%
2020/11/18	0	0.00	4	33.33	33.40	-4	5,645	-0.07%
2020/11/17	0	0.00	6	33.85	33.50	-6	5,675	-0.11%
2020/11/16	3	33.00	1	33.15	33.15	2	5,760	0.03%
2020/11/13	1	32.70	0	0.00	32.80	1	5,827	0.02%
2020/11/12	7	32.91	2	33.00	32.55	5	6,027	0.08%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/10	5	32.40	0	0.00	32.55	5	6,234	0.08%
2020/11/05	0	0.00	30	32.74	32.70	-30	6,374	-0.47%
2020/11/04	6	32.63	3	32.62	32.60	3	6,454	0.05%
2020/11/03	7	32.65	5	32.90	32.90	2	6,647	0.03%
2020/11/02	1	32.45	6	32.43	32.50	-5	6,846	-0.07%
2020/10/30	3	31.82	1	32.05	31.65	2	6,946	0.03%
2020/10/29	10	31.98	5	32.15	32.35	5	7,069	0.07%
2020/10/28	4	32.90	0	0.00	32.85	4	7,182	0.06%
2020/10/26	3	33.70	0	0.00	33.55	3	8,108	0.04%
2020/10/23	2	33.93	0	0.00	33.90	2	8,170	0.02%
2020/10/22	35	34.69	2	34.45	34.20	33	8,650	0.38%
2020/10/21	3	34.08	0	0.00	34.00	3	8,799	0.03%
2020/10/20	2	34.25	6	34.57	34.10	-4	8,904	-0.04%
2020/10/19	5	34.50	11	34.75	34.50	-6	8,956	-0.07%
2020/10/16	19	35.12	16	35.43	34.50	3	8,991	0.03%
2020/10/15	21	35.59	22	35.74	35.60	-1	8,927	-0.01%
2020/10/14	5	34.10	5	34.15	34.25	0	8,613	0.00%
2020/10/13	0	0.00	1	33.40	33.45	-1	8,718	-0.01%
2020/10/12	6	33.70	0	0.00	33.50	6	8,986	0.07%
2020/10/08	3	34.28	8	34.67	34.20	-5	9,028	-0.06%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	13	34.46	0	0.00	34.25	13	9,169	0.14%
2020/09/29	2	33.78	0	0.00	33.75	2	9,617	0.02%
2020/09/28	8	33.86	8	34.35	33.90	0	9,959	0.00%
2020/09/24	4	33.81	5	34.00	33.35	-1	11,107	-0.01%
2020/09/23	2	34.60	1	34.45	34.55	1	11,120	0.01%
2020/09/21	2	35.03	2	35.85	34.90	0	11,158	0.00%
2020/09/18	2	35.85	0	0.00	35.75	2	11,133	0.02%
2020/09/17	2	36.10	1	36.05	36.10	1	11,111	0.01%
2020/09/15	5	35.70	1	35.65	35.30	4	10,937	0.04%
2020/09/11	2	35.18	0	0.00	35.05	2	11,033	0.02%
2020/09/10	0	0.00	47	35.87	35.45	-47	11,042	-0.43%
2020/09/09	48	35.76	0	0.00	35.90	48	11,088	0.43%
2020/09/08	2	35.38	2	35.13	35.25	0	11,062	0.00%
2020/09/07	79	36.84	72	36.21	35.50	7	11,222	0.06%
2020/09/04	0	0.00	1	35.95	36.00	-1	10,950	-0.01%
2020/09/03	39	35.99	108	35.67	35.35	-69	10,853	-0.64%	大賣/
2020/09/02	74	35.82	3	35.67	35.60	71	10,878	0.65%
2020/09/01	1	35.00	2	34.68	34.85	-1	11,131	-0.01%
2020/08/31	7	34.49	6	34.62	34.80	1	10,967	0.01%
2020/08/28	2	34.45	0	0.00	34.40	2	10,840	0.02%
2020/08/27	1	34.75	3	34.95	35.15	-2	10,857	-0.02%
2020/08/26	2	34.15	2	33.80	33.90	0	10,986	0.00%
2020/08/25	1	33.65	0	0.00	33.60	1	11,005	0.01%
2020/08/21	0	0.00	2	33.65	33.65	-2	11,014	-0.02%
2020/08/20	5	32.73	27	33.38	33.00	-22	11,012	-0.20%
2020/08/19	3	35.58	0	0.00	35.65	3	10,851	0.03%
2020/08/18	1	36.95	3	36.75	36.45	-2	10,844	-0.02%
2020/08/17	0	0.00	3	36.57	36.85	-3	10,705	-0.03%
2020/08/13	16	35.58	0	0.00	35.20	16	10,583	0.15%
2020/08/12	1	35.60	0	0.00	35.55	1	10,578	0.01%
2020/08/11	5	36.01	4	35.43	35.40	1	10,619	0.01%
2020/08/10	1	35.25	0	0.00	35.20	1	10,633	0.01%
2020/08/07	1	35.80	1	37.00	35.75	0	10,730	0.00%
2020/08/06	42	37.43	37	37.35	37.45	5	10,749	0.05%
2020/08/05	10	37.30	10	36.95	36.90	0	10,688	0.00%
2020/08/04	10	37.05	11	37.20	37.10	-1	10,597	-0.01%
2020/08/03	2	36.70	15	36.67	36.85	-13	10,564	-0.12%
2020/07/31	22	37.32	31	37.29	37.15	-9	10,441	-0.09%
2020/07/30	0	0.00	5	36.25	36.35	-5	9,654	-0.05%
2020/07/29	1	35.50	2	35.63	35.50	-1	9,631	-0.01%
2020/07/28	57	36.51	101	36.18	35.65	-44	9,736	-0.45%	大賣/
2020/07/27	5	34.72	3	35.20	35.25	2	9,497	0.02%
2020/07/24	5	34.81	1	35.00	34.25	4	9,370	0.04%
2020/07/22	0	0.00	2	35.35	35.05	-2	9,487	-0.02%
2020/07/21	0	0.00	6	35.08	34.85	-6	9,454	-0.06%
2020/07/20	2	34.50	17	34.36	34.50	-15	9,423	-0.16%
2020/07/17	4	34.99	20	34.55	34.85	-16	9,443	-0.17%
2020/07/16	35	35.24	4	35.36	35.60	31	9,483	0.33%
2020/07/15	0	0.00	2	33.83	34.20	-2	9,227	-0.02%
2020/07/14	6	33.79	0	0.00	33.50	6	9,231	0.06%
2020/07/13	12	34.30	4	34.30	34.30	8	9,247	0.09%
2020/07/10	6	35.73	2	36.15	35.55	4	9,270	0.04%
2020/07/09	19	36.80	39	37.01	36.70	-20	9,162	-0.22%
2020/07/08	2	37.25	2.5	37.20	37.20	-0.5	9,011	-0.01%
2020/07/07	10	36.94	251	37.05	37.00	-241	8,909	-2.70%	大賣/鉅額交易
2020/07/06	50	38.55	62	38.77	38.55	-12	8,697	-0.14%
2020/07/03	36	35.78	137	35.08	36.45	-101	8,188	-1.23%	大賣/鉅額交易
2020/07/02	0	0.00	1	34.00	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	8	33.70	33.80	-8	7,699	-0.10%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/24	1	33.45	0	0.00	33.30	1	7,783	0.01%
2020/06/22	9	33.73	1	33.90	33.50	8	7,964	0.10%
2020/06/19	100	34.15	0	0.00	33.60	100	8,082	1.24%
2020/06/18	32	33.49	1	33.50	33.50	31	8,038	0.39%
2020/06/17	1	33.55	1	33.85	33.75	0	8,047	0.00%
2020/06/16	2	34.00	12	33.82	33.95	-10	8,149	-0.12%
2020/06/15	4	33.73	25	33.73	33.30	-21	8,200	-0.26%
2020/06/12	30	33.94	16	33.89	34.15	14	8,265	0.17%
2020/06/11	23	33.27	10	32.80	32.75	13	8,149	0.16%
2020/06/09	8	34.25	15	34.29	33.90	-7	8,370	-0.08%
2020/06/08	20	35.38	4	35.38	34.85	16	8,405	0.19%
2020/06/05	0	0.00	1	33.95	33.90	-1	8,023	-0.01%
2020/06/04	56	33.79	47	33.63	33.60	9	8,147	0.11%
2020/06/03	23	34.23	0	0.00	34.15	23	8,189	0.28%
2020/06/02	27	34.52	11	34.59	34.55	16	8,115	0.20%
2020/06/01	10	33.25	0	0.00	33.60	10	7,927	0.13%
2020/05/28	0	0.00	3	33.50	33.10	-3	8,140	-0.04%
2020/05/27	13	33.51	0	0.00	33.20	13	8,364	0.16%
2020/05/26	9	33.68	5	33.51	33.50	4	8,744	0.05%
2020/05/25	2	33.70	0	0.00	33.70	2	8,973	0.02%
2020/05/22	0	0.00	6	33.30	32.60	-6	8,967	-0.07%
2020/05/18	8	33.54	7	33.20	32.40	1	9,309	0.01%
2020/05/15	0	0.00	6	34.70	33.45	-6	9,366	-0.06%
2020/05/14	2	34.08	23	34.38	33.70	-21	9,582	-0.22%
2020/05/13	2	34.20	12	34.12	34.40	-10	9,598	-0.10%
2020/05/12	32	33.65	25	33.50	33.40	7	9,448	0.07%
2020/05/11	3	33.00	7	33.14	33.05	-4	9,464	-0.04%
2020/05/08	20	33.16	18	33.26	32.70	2	9,395	0.02%
2020/05/07	12	32.78	19	32.80	32.70	-7	9,277	-0.08%
2020/05/06	1	32.85	0	0.00	32.35	1	9,233	0.01%
2020/05/05	12	32.79	104	33.15	32.55	-92	9,207	-1.00%	大賣/
2020/05/04	116	32.77	49	32.60	32.85	67	9,141	0.73%	大買/
2020/04/30	48	32.25	21	31.92	32.70	27	8,989	0.30%
2020/04/29	9	30.92	3	31.10	30.90	6	8,825	0.07%
2020/04/28	13	31.10	11	31.07	30.95	2	8,819	0.02%
2020/04/27	6	30.18	3	30.60	30.70	3	8,850	0.03%
2020/04/24	10	29.35	0	0.00	29.40	10	8,714	0.11%
2020/04/22	0	0.00	30	28.70	29.05	-30	8,702	-0.34%
2020/04/21	35	29.53	5	29.45	28.75	30	8,808	0.34%
2020/04/20	0	0.00	2	28.80	29.00	-2	8,715	-0.02%
2020/04/17	2	28.80	6	29.64	28.80	-4	8,765	-0.05%
2020/04/16	6	29.16	31	29.05	29.10	-25	8,703	-0.29%
2020/04/15	0	0.00	55	28.81	29.05	-55	8,664	-0.63%
2020/04/14	45	28.65	3	28.58	28.65	42	8,655	0.49%
2020/04/13	0	0.00	1	28.45	28.00	-1	8,677	-0.01%
2020/04/10	6	28.27	0	0.00	28.30	6	8,761	0.07%
2020/04/09	26	28.98	44	28.43	28.45	-18	9,015	-0.20%
2020/04/08	86	28.35	66	28.95	28.90	20	9,001	0.22%
2020/04/07	3	27.20	0	0.00	27.30	3	8,905	0.03%
2020/04/01	5	26.25	220	26.24	26.15	-215	9,526	-2.26%	大賣/鉅額交易
2020/03/31	220	25.91	70	25.93	25.95	150	9,491	1.58%	大買/鉅額交易
2020/03/30	70	25.25	1	25.70	25.70	69	9,638	0.72%
2020/03/27	2	25.80	1	25.75	25.60	1	9,646	0.01%
2020/03/26	1	25.85	5	26.44	26.05	-4	9,570	-0.04%
2020/03/25	12	25.71	7	25.90	26.00	5	9,519	0.05%
2020/03/24	0	0.00	1	23.75	23.90	-1	9,452	-0.01%
2020/03/23	1	22.60	0	0.00	22.60	1	9,873	0.01%
2020/03/20	21.2	23.92	22	24.31	24.30	-0.8	10,014	-0.01%
2020/03/19	6	22.84	2	22.68	22.55	4	10,038	0.04%
2020/03/18	1	25.20	3	25.65	25.05	-2	10,011	-0.02%
2020/03/17	10	25.48	0	0.00	25.05	10	10,270	0.10%
2020/03/16	31	28.34	0	0.00	26.45	31	10,196	0.30%
2020/03/13	6	27.38	4	27.48	27.90	2	10,206	0.02%
2020/03/12	2	29.98	0.2	30.40	30.20	1.8	10,016	0.02%
2020/03/11	0	0.00	3	32.63	32.40	-3	10,010	-0.03%
2020/03/10	2	32.70	0	0.00	33.05	2	10,412	0.02%
2020/03/09	6.2	33.18	0	0.00	33.00	6.2	10,701	0.06%
2020/03/06	1	34.85	1	34.75	34.75	0	10,583	0.00%
2020/03/05	0.2	35.30	1	35.60	35.20	-0.8	10,574	-0.01%
2020/03/04	1	34.60	1	34.90	34.85	0	10,516	0.00%
2020/03/03	10	35.91	6	36.16	35.15	4	10,472	0.04%
2020/03/02	4	34.86	20	35.04	35.50	-16	10,424	-0.15%
2020/02/27	24	34.80	11	35.48	34.15	13	10,167	0.13%
2020/02/26	11	35.64	3	35.90	36.00	8	9,735	0.08%
2020/02/21	6	35.24	41	34.95	35.40	-35	9,348	-0.37%
2020/02/20	42	35.59	1	35.50	35.00	41	9,230	0.44%
2020/02/19	4	35.04	12	35.36	35.30	-8	9,113	-0.09%
2020/02/18	1	34.70	11	34.81	34.65	-10	8,882	-0.11%
2020/02/17	33	35.08	12.1	35.23	34.65	20.9	8,773	0.24%
2020/02/14	1	33.85	5	33.91	34.00	-4	8,475	-0.05%
2020/02/13	0	0.00	2	34.05	33.50	-2	8,308	-0.02%
2020/02/12	4	33.46	1	34.05	33.60	3	8,348	0.04%
2020/02/11	0	32.25	0	0.00	32.20	0	8,274	0.00%
2020/02/05	1	32.25	1	32.40	31.80	0	8,800	0.00%
2020/02/04	0	0.00	5	31.90	32.10	-5	8,800	-0.06%
2020/02/03	8	30.49	5	31.13	31.20	3	8,871	0.03%
2020/01/31	3	32.00	12	32.39	32.50	-9	8,827	-0.10%
2020/01/30	10	32.49	1	33.10	32.25	9	9,107	0.10%
2020/01/20	11	35.73	6	35.84	35.80	5	9,084	0.06%
2020/01/15	13	35.80	8	35.85	35.55	5	9,835	0.05%
2020/01/14	9	35.41	1	35.35	35.40	8	9,947	0.08%
2020/01/13	4	34.98	12	34.98	35.15	-8	10,704	-0.07%
2020/01/10	5	34.19	6	34.33	34.15	-1	11,060	-0.01%
2020/01/09	16	34.54	0	0.00	34.30	16	11,048	0.14%
2020/01/08	5	34.15	3	34.22	34.00	2	11,063	0.02%
2020/01/07	4	34.84	0	0.00	34.80	4	11,090	0.04%
2020/01/06	3	35.45	2	35.65	35.20	1	11,228	0.01%
2020/01/03	35	36.59	12	36.83	36.25	23	11,149	0.21%
2020/01/02	16	37.01	23	37.04	36.90	-7	10,906	-0.06%
2019/12/31	3	36.58	38	36.63	36.35	-35	10,825	-0.32%
2019/12/30	24	37.35	51	37.27	37.10	-27	10,750	-0.25%
2019/12/27	28	36.94	47	36.98	37.30	-19	10,473	-0.18%
2019/12/26	0	0.00	2	35.95	35.80	-2	10,121	-0.02%
2019/12/25	7	36.37	2	36.25	36.10	5	10,177	0.05%
2019/12/24	2	35.70	1	35.70	35.80	1	10,039	0.01%
2019/12/23	1	36.40	0	0.00	36.10	1	10,132	0.01%
2019/12/20	2	36.13	0	0.00	35.90	2	10,247	0.02%
2019/12/19	5	35.95	15	35.88	35.90	-10	10,473	-0.10%
2019/12/18	40	36.86	21	37.14	36.30	19	10,454	0.18%
2019/12/17	10	36.40	29	36.55	36.60	-19	10,055	-0.19%
2019/12/16	0	0.00	16	36.26	36.05	-16	10,068	-0.16%
2019/12/13	23	35.60	26	35.41	35.60	-3	9,918	-0.03%
2019/12/12	21	36.45	21.3	35.87	35.50	-0.3	9,803	0.00%
2019/12/11	2	35.40	0	0.00	35.50	2	9,404	0.02%
2019/12/10	14	35.56	11	35.66	35.75	3	9,363	0.03%
2019/12/09	7	35.35	0	0.00	35.30	7	9,240	0.08%
2019/12/06	41	35.62	17	35.52	35.55	24	9,233	0.26%
2019/12/05	30	35.35	31	35.57	35.25	-1	9,090	-0.01%
2019/12/04	70	34.29	68	34.75	34.85	2	8,701	0.02%
2019/12/02	1	33.15	0	0.00	33.05	1	8,328	0.01%
2019/11/28	3	33.83	0	0.00	33.80	3	8,410	0.04%
2019/11/27	10	33.90	6.2	33.78	34.10	3.8	8,529	0.04%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/22	2	33.30	0	0.00	33.05	2	8,719	0.02%
2019/11/21	7	32.95	7	32.90	33.25	0	8,766	0.00%
2019/11/19	18	33.35	0	0.00	33.60	18	8,826	0.20%
2019/11/18	1	33.40	2	33.25	33.35	-1	8,874	-0.01%
2019/11/15	5	33.07	0	0.00	33.00	5	8,970	0.06%
2019/11/14	4	32.75	0	0.00	33.00	4	9,074	0.04%
2019/11/13	0	0.00	2	33.38	33.25	-2	9,090	-0.02%
2019/11/11	10.3	33.07	2	33.00	33.00	8.3	9,114	0.09%
2019/11/08	2	34.35	5	34.30	34.30	-3	9,043	-0.03%
2019/11/07	4.4	35.21	0	0.00	35.05	4.4	9,033	0.05%
2019/11/06	2	36.43	42	36.50	35.75	-40	9,078	-0.44%
2019/11/05	0	0.00	2	36.10	36.00	-2	8,993	-0.02%
2019/11/04	1	35.95	0	0.00	35.80	1	8,863	0.01%
2019/11/01	51	35.36	2	35.60	35.70	49	8,740	0.56%
2019/10/31	5.3	35.15	1	35.15	35.05	4.3	8,780	0.05%
2019/10/29	1	36.10	5	36.47	36.05	-4	8,683	-0.05%
2019/10/28	4.3	35.65	4	35.55	35.60	0.3	8,555	0.00%
2019/10/25	8	36.16	8	36.59	35.50	0	8,580	0.00%
2019/10/24	23	36.54	5	36.52	36.70	18	8,427	0.21%
2019/10/23	38	36.62	28	36.53	36.35	10	8,296	0.12%
2019/10/22	93	36.22	33	36.16	36.15	60	8,261	0.73%
2019/10/21	94	36.13	88	36.18	36.30	6	8,106	0.07%
2019/10/18	28	34.44	33	34.35	34.80	-5	7,458	-0.07%
2019/10/17	20	33.63	20	33.35	33.45	0	7,237	0.00%
2019/10/16	0	0.00	2	33.15	33.20	-2	7,345	-0.03%
2019/10/15	2	33.50	0	0.00	33.40	2	7,326	0.03%
2019/10/14	8	34.04	2	34.10	33.75	6	7,233	0.08%
2019/10/09	8	32.79	4	32.75	32.70	4	7,081	0.06%
2019/10/08	1	32.85	0	0.00	32.90	1	7,118	0.01%
2019/10/07	2	33.40	0	0.00	33.45	2	7,175	0.03%
2019/10/04	1	33.80	0	0.00	33.85	1	7,280	0.01%
2019/10/03	5	34.05	2	34.00	34.10	3	7,323	0.04%
2019/10/02	2	33.85	0	0.00	33.90	2	7,419	0.03%
2019/10/01	2	34.23	1	34.20	34.60	1	7,428	0.01%
2019/09/27	0	0.00	4.3	34.20	33.65	-4.3	7,471	-0.06%
2019/09/26	10	34.38	6	34.34	34.10	4	7,535	0.05%
2019/09/25	0	0.00	5	34.13	34.50	-5	7,686	-0.07%
2019/09/24	4	34.36	13	34.28	34.15	-9	7,755	-0.12%
2019/09/23	2	33.75	5	33.71	33.75	-3	7,525	-0.04%
2019/09/20	6	33.53	9	33.52	33.45	-3	7,554	-0.04%
2019/09/19	10	33.37	9	33.41	33.50	1	7,653	0.01%
2019/09/18	1	32.70	1	32.60	32.55	0	7,571	0.00%
2019/09/17	2	32.48	2	32.65	32.50	0	7,640	0.00%
2019/09/16	0	0.00	22	32.23	32.20	-22	7,696	-0.29%
2019/09/12	3	32.32	1	32.70	32.20	2	7,842	0.03%
2019/09/11	4	31.98	0	0.00	31.90	4	7,914	0.05%
2019/09/06	19	33.19	19	33.06	32.90	0	8,430	0.00%
2019/09/03	1	32.50	0	0.00	32.50	1	8,754	0.01%
2019/09/02	6	32.40	2	32.50	32.70	4	8,710	0.05%
2019/08/30	2	32.90	4	32.93	32.10	-2	8,713	-0.02%
2019/08/29	2	32.00	0	0.00	32.30	2	8,640	0.02%
2019/08/28	7	32.46	19	32.44	32.55	-12	8,568	-0.14%
2019/08/27	4	31.61	3	31.63	31.40	1	8,406	0.01%
2019/08/23	0	0.00	1	32.25	32.40	-1	8,468	-0.01%
2019/08/22	0	0.00	15	32.76	32.40	-15	8,490	-0.18%
2019/08/21	12	32.88	25	32.99	32.70	-13	8,500	-0.15%
2019/08/20	24	33.00	0	0.00	32.90	24	8,487	0.28%
2019/08/19	13	33.52	2	33.40	33.40	11	8,459	0.13%
2019/08/16	3	32.08	12	32.20	32.50	-9	8,412	-0.11%
2019/08/15	18	31.93	3	31.82	31.85	15	8,490	0.18%
2019/08/14	1	33.05	5	33.10	32.50	-4	8,552	-0.05%
2019/08/13	2	32.53	1	32.80	32.50	1	8,640	0.01%
2019/08/12	5	32.41	5	32.50	32.45	0	8,721	0.00%
2019/08/08	28	33.13	5	33.05	32.85	23	8,736	0.26%
2019/08/07	2	33.38	0	0.00	33.20	2	8,803	0.02%
2019/08/06	2	33.13	1	33.65	34.15	1	8,983	0.01%
2019/08/05	7	34.35	10	34.50	33.85	-3	9,305	-0.03%
2019/08/02	1	34.35	0	0.00	34.55	1	9,570	0.01%
2019/08/01	2	35.95	1	35.85	35.75	1	9,723	0.01%
2019/07/31	4	35.61	4.4	35.88	36.20	-0.4	9,932	0.00%
2019/07/30	8	36.17	35	36.82	35.60	-27	9,958	-0.27%
2019/07/29	38	37.13	5.1	37.36	37.05	32.9	9,899	0.33%
2019/07/26	3	36.92	25	36.85	37.00	-22	9,916	-0.22%
2019/07/25	30	36.79	15	36.68	36.90	15	9,947	0.15%
2019/07/24	6	37.02	6	37.05	36.80	0	10,024	0.00%
2019/07/23	12	36.20	62	36.53	36.10	-50	10,242	-0.49%
2019/07/22	42	36.56	9	36.58	36.50	33	10,750	0.31%
2019/07/19	2	35.03	26	35.10	36.05	-24	11,077	-0.22%
2019/07/18	7	35.07	10	35.34	34.50	-3	11,053	-0.03%
2019/07/17	3	35.75	0	0.00	35.65	3	11,077	0.03%
2019/07/16	3	36.13	1	35.90	35.90	2	11,708	0.02%
2019/07/15	13	35.79	4	35.75	35.70	9	11,875	0.08%
2019/07/12	7	35.59	2	35.68	35.40	5	12,082	0.04%
2019/07/11	0	0.00	4	35.76	35.60	-4	12,129	-0.03%
2019/07/10	5	37.55	35	37.50	37.60	-30	12,100	-0.25%
2019/07/09	18	37.84	2	37.55	37.40	16	12,054	0.13%
2019/07/08	27	38.08	36	38.12	38.05	-9	12,117	-0.07%
2019/07/05	40	37.69	6	37.52	37.80	34	12,158	0.28%
2019/07/04	8	37.56	4	37.53	37.55	4	12,166	0.03%
2019/07/03	16	36.84	13	36.97	36.90	3	12,483	0.02%
2019/07/02	23	37.13	11	37.08	37.10	12	12,517	0.10%
2019/07/01	12	36.28	11	36.23	36.45	1	12,550	0.01%
2019/06/28	1	35.05	2	35.30	35.35	-1	12,808	-0.01%
2019/06/27	2	35.20	4	34.80	35.15	-2	13,119	-0.02%
2019/06/26	13	34.49	0	0.00	34.70	13	13,074	0.10%
2019/06/25	1	35.10	11	35.42	35.30	-10	13,030	-0.08%
2019/06/24	1	35.50	6	36.00	36.00	-5	12,960	-0.04%
2019/06/21	2	35.55	1	35.80	35.05	1	12,923	0.01%
2019/06/20	14	36.15	7	36.07	35.70	7	12,880	0.05%
2019/06/19	0	0.00	46	35.53	35.55	-46	12,826	-0.36%
2019/06/18	0	0.00	5	35.22	35.05	-5	12,825	-0.04%
2019/06/17	85	35.64	60	35.70	35.50	25	12,844	0.19%
2019/06/14	3	34.40	15	34.53	34.40	-12	12,517	-0.10%
2019/06/13	16	34.14	2	34.28	34.25	14	12,543	0.11%
2019/06/12	45	34.94	14	34.90	34.60	31	12,564	0.25%
2019/06/11	16	33.78	38	33.81	34.05	-22	12,406	-0.18%
2019/06/10	15	33.40	4	33.25	33.25	11	12,391	0.09%
2019/06/06	1	32.80	0	0.00	32.80	1	12,525	0.01%
2019/06/05	3	33.50	2	34.20	33.10	1	12,542	0.01%
2019/05/31	5	33.53	0	0.00	33.50	5	13,007	0.04%
2019/05/29	0	0.00	0.1	32.45	32.30	-0.1	13,289	0.00%
2019/05/27	16	33.03	0	0.00	32.90	16	14,182	0.11%
2019/05/24	3	33.68	3	33.38	33.05	0	14,485	0.00%
2019/05/23	5	33.31	2	33.00	33.30	3	14,617	0.02%
2019/05/22	2	34.10	16	34.32	33.90	-14	14,824	-0.09%
2019/05/21	10	33.80	4	33.63	33.90	6	15,197	0.04%
2019/05/20	11	33.15	6	33.67	33.05	5	15,278	0.03%
2019/05/17	12	34.10	45	33.76	33.80	-33	15,570	-0.21%
2019/05/16	7	33.95	1	34.30	33.80	6	15,910	0.04%
2019/05/15	4	35.06	0	0.00	34.90	4	16,886	0.02%
2019/05/14	15	34.40	10	33.82	35.25	5	17,494	0.03%
2019/05/13	4	34.54	3	34.08	33.80	1	17,719	0.01%
2019/05/10	45	37.49	67	37.80	36.60	-22	17,580	-0.13%
2019/05/09	52	38.23	4	37.83	37.25	48	17,423	0.28%
2019/05/08	2	38.75	36	38.89	38.90	-34	17,313	-0.20%
2019/05/07	26	38.41	1	38.55	38.40	25	17,407	0.14%
2019/05/06	10	38.27	4	38.28	38.15	6	17,976	0.03%
2019/05/03	1	39.20	29	39.36	39.35	-28	17,943	-0.16%
2019/05/02	20	39.09	0	0.00	38.90	20	17,968	0.11%
2019/04/30	7	38.39	4	38.50	39.05	3	18,100	0.02%
2019/04/29	10	39.31	23	40.59	38.55	-13	17,988	-0.07%
2019/04/26	20	40.62	11	41.01	41.15	9	17,730	0.05%
2019/04/25	22	40.39	18	40.41	40.55	4	17,250	0.02%
2019/04/24	22	39.65	3	39.72	39.40	19	16,889	0.11%
2019/04/23	1	39.00	73	38.76	39.00	-72	16,911	-0.43%
2019/04/22	27	40.60	81	40.55	39.25	-54	17,008	-0.32%
2019/04/19	2	38.38	2	38.75	39.00	0	16,563	0.00%
2019/04/18	108	38.99	19	38.23	37.85	89	16,598	0.54%	大買/
2019/04/17	37	38.44	31	38.38	38.25	6	16,622	0.04%
2019/04/16	3	37.85	7	37.74	38.05	-4	16,677	-0.02%
2019/04/15	2	37.30	2	37.80	37.30	0	16,926	0.00%
2019/04/12	14	37.60	0	0.00	37.25	14	17,317	0.08%
2019/04/11	23	38.32	10	38.38	38.10	13	17,415	0.07%
2019/04/10	4	39.23	1	39.20	39.35	3	17,356	0.02%
2019/04/09	39	40.21	13	39.85	39.60	26	17,404	0.15%
2019/04/08	10	39.83	73	39.82	39.30	-63	17,317	-0.36%
2019/04/03	12	39.52	18	39.37	39.20	-6	17,378	-0.03%
2019/04/02	34	39.01	7	38.77	39.45	27	17,400	0.16%
2019/04/01	38	37.90	14	37.89	37.90	24	17,263	0.14%
2019/03/29	32	36.70	2.2	36.67	36.90	29.8	17,149	0.17%
2019/03/28	4	36.99	6	37.24	36.55	-2	17,823	-0.01%
2019/03/27	0	0.00	1	36.85	36.80	-1	18,695	-0.01%
2019/03/25	7	36.46	2	36.63	36.70	5	20,382	0.02%
2019/03/22	3	37.17	1	37.50	37.10	2	20,597	0.01%
2019/03/21	2	36.80	2	37.20	36.75	0	20,876	0.00%
2019/03/20	63	37.13	202	37.01	37.10	-139	21,208	-0.66%	大賣/鉅額交易
2019/03/19	40	36.61	3	36.57	36.45	37	21,697	0.17%
2019/03/18	9	36.71	10	36.18	36.25	-1	22,043	0.00%
2019/03/15	52	36.95	102	36.91	36.70	-50	22,301	-0.22%	大賣/
2019/03/14	5	36.66	2	36.78	36.45	3	22,583	0.01%
2019/03/13	1	37.15	1	37.05	37.10	0	23,091	0.00%
2019/03/12	109	37.85	101	37.70	37.35	8	23,411	0.03%	大買/大賣/
2019/03/11	35	37.57	45	37.47	37.30	-10	23,766	-0.04%
2019/03/08	20	36.66	4	36.94	37.25	16	24,548	0.07%
2019/03/07	14	37.90	6	37.26	37.05	8	25,184	0.03%
2019/03/06	23	39.19	26	39.34	38.65	-3	26,262	-0.01%
2019/03/05	68	38.76	25	38.69	38.60	43	27,112	0.16%
2019/03/04	7	39.36	4	39.38	38.95	3	28,054	0.01%
2019/02/27	27	39.30	28	39.52	39.50	-1	28,110	0.00%
2019/02/26	9	38.53	19	38.97	38.60	-10	28,202	-0.04%
2019/02/25	18	37.84	4	38.01	37.80	14	28,383	0.05%
2019/02/22	20	39.35	2	38.90	38.75	18	29,437	0.06%
2019/02/21	10	39.14	20	38.85	39.40	-10	29,463	-0.03%
2019/02/20	173	40.33	216	40.60	39.50	-43	29,489	-0.15%	大買/大賣/
2019/02/19	2	39.30	2	39.25	39.50	0	29,660	0.00%
2019/02/18	3	39.62	8	39.98	39.20	-5	30,192	-0.02%
2019/02/15	86	39.10	18	38.94	38.80	68	30,612	0.22%
2019/02/14	62	39.91	39	39.98	39.80	23	30,775	0.07%
2019/02/13	17	37.83	105	37.92	38.75	-88	30,306	-0.29%	大賣/
2019/02/12	70	35.50	17	35.26	35.25	53	30,182	0.18%
2019/02/11	39	34.59	30	34.40	34.35	9	31,029	0.03%
2019/01/30	10	33.87	10	33.61	33.40	0	31,892	0.00%
2019/01/29	15	33.35	0	0.00	33.40	15	32,202	0.05%
2019/01/28	52	34.67	33	34.59	34.25	19	32,566	0.06%
2019/01/25	60	33.89	94.3	33.94	34.30	-34.3	33,389	-0.10%
2019/01/24	50	32.55	0	0.00	32.65	50	34,287	0.15%
2019/01/23	7	32.20	11	32.23	32.25	-4	34,578	-0.01%
2019/01/22	59	32.38	62	32.63	32.60	-3	34,995	-0.01%
2019/01/21	10	32.35	10	32.55	32.20	0	35,430	0.00%
2019/01/18	34	31.56	34	31.87	32.20	0	35,828	0.00%
2019/01/16	3	32.55	5	32.54	32.60	-2	36,365	-0.01%
2019/01/15	1.1	31.92	1	32.20	32.05	0.1	36,476	0.00%
2019/01/14	6	32.13	25	32.43	31.85	-19	36,612	-0.05%
2019/01/11	5	33.59	34	33.50	32.95	-29	36,713	-0.08%
2019/01/10	56	34.10	17	33.73	33.40	39	36,865	0.11%
2019/01/09	28	33.94	29	33.77	33.40	-1	37,074	0.00%
2019/01/08	8	33.26	6	32.99	33.35	2	37,626	0.01%
2019/01/07	10	33.15	6	32.96	33.55	4	37,762	0.01%
2019/01/04	17	30.86	13	31.23	31.50	4	38,001	0.01%
2019/01/03	7	32.84	19	32.43	32.00	-12	37,814	-0.03%
2019/01/02	26	33.59	30	33.61	33.50	-4	38,184	-0.01%
2018/12/28	25	33.59	5	33.41	33.50	20	38,634	0.05%
2018/12/27	7	34.02	7	34.26	33.50	0	39,107	0.00%
2018/12/26	12	32.80	5	33.71	32.50	7	39,032	0.02%
2018/12/25	46	33.09	86	33.08	33.40	-40	39,341	-0.10%
2018/12/24	27	33.91	27	33.86	34.40	0	39,312	0.00%
2018/12/22	3.4	34.35	6	34.44	34.65	-2.6	39,298	-0.01%
2018/12/21	40	34.49	52	34.64	35.45	-12	39,507	-0.03%
2018/12/20	47	33.91	32	33.10	33.60	15	39,119	0.04%
2018/12/19	28	36.33	54	36.21	35.20	-26	38,481	-0.07%
2018/12/18	21	39.60	5	38.98	37.60	16	38,498	0.04%
2018/12/17	14	40.95	32	40.69	40.50	-18	38,648	-0.05%
2018/12/14	18	41.23	22	41.20	40.70	-4	38,836	-0.01%
2018/12/13	31	42.13	8	42.10	42.30	23	38,818	0.06%
2018/12/12	41	42.10	31	41.92	41.85	10	38,745	0.03%
2018/12/11	40	41.09	0	0.00	40.55	40	38,901	0.10%
2018/12/10	20	41.03	19	40.74	41.45	1	39,090	0.00%
2018/12/07	8	41.16	3	41.07	40.90	5	39,058	0.01%
2018/12/06	16	41.40	30	40.62	40.15	-14	39,164	-0.04%
2018/12/05	21	42.06	17	41.96	41.90	4	39,076	0.01%
2018/12/04	16	43.63	11	43.49	43.20	5	39,419	0.01%
2018/12/03	58	44.89	18	44.56	44.20	40	39,430	0.10%
2018/11/30	21	42.74	7	42.71	43.20	14	38,819	0.04%
2018/11/29	20	41.91	53	41.36	42.50	-33	38,225	-0.09%
2018/11/28	25	40.02	56	40.00	39.85	-31	37,146	-0.08%
2018/11/27	93	39.43	44	39.76	39.40	49	36,504	0.13%
2018/11/26	8	38.16	23	38.22	38.20	-15	35,653	-0.04%
2018/11/23	30	38.22	25	37.82	37.35	5	35,760	0.01%
2018/11/22	28	38.95	34	39.08	38.15	-6	35,578	-0.02%
2018/11/21	31	39.30	62	39.53	39.50	-31	35,256	-0.09%
2018/11/20	14	37.72	1	37.50	37.45	13	34,251	0.04%
2018/11/19	30	37.52	35	37.19	37.70	-5	34,401	-0.01%
2018/11/16	30	37.87	20	37.66	36.75	10	34,265	0.03%
2018/11/15	6	37.01	36	36.74	37.70	-30	33,749	-0.09%
2018/11/14	62	37.44	209	37.64	37.00	-147	33,259	-0.44%	大賣/鉅額交易
2018/11/13	74	37.86	75	37.37	38.35	-1	32,871	0.00%
2018/11/12	32	37.28	55	37.18	37.80	-23	32,467	-0.07%
2018/11/09	40	36.63	39	36.84	37.00	1	32,209	0.00%
2018/11/08	65	36.87	45	37.15	36.25	20	31,899	0.06%
2018/11/07	34	34.54	44	34.66	35.80	-10	31,002	-0.03%
2018/11/06	11	33.40	17	32.24	32.55	-6	30,328	-0.02%
2018/11/05	54	33.46	41.1	33.42	34.05	12.9	30,079	0.04%
2018/11/02	55	32.93	64	33.45	33.30	-9	29,779	-0.03%
2018/11/01	167	33.26	110	33.40	32.75	57	29,018	0.20%	大買/大賣/
2018/10/31	3	30.53	9	30.98	31.40	-6	27,766	-0.02%
2018/10/30	51	28.31	23	28.36	28.55	28	27,535	0.10%
2018/10/29	13	27.56	39	27.64	28.65	-26	27,409	-0.09%
2018/10/26	25	26.79	25	26.72	26.05	0	27,322	0.00%
2018/10/25	22	26.80	23	26.86	26.55	-1	27,120	0.00%
2018/10/24	18	30.85	10	30.22	29.50	8	26,849	0.03%
2018/10/23	10	32.27	8	31.98	31.35	2	26,639	0.01%
2018/10/22	7	32.09	9	33.07	33.10	-2	26,588	-0.01%
2018/10/19	12	31.73	10	32.21	32.35	2	26,568	0.01%
2018/10/18	23	33.63	6	33.85	33.25	17	26,457	0.06%
2018/10/17	3	34.25	9	34.18	33.10	-6	26,349	-0.02%
2018/10/16	39	33.75	20	33.88	33.25	19	26,327	0.07%
2018/10/15	12	32.02	10	31.94	32.00	2	26,269	0.01%
2018/10/12	13	31.90	21	32.09	31.85	-8	26,475	-0.03%
2018/10/11	15	31.86	64	31.99	31.80	-49	26,210	-0.19%
2018/10/09	14	35.44	9	35.47	35.30	5	26,240	0.02%
2018/10/08	27	36.17	26	35.85	35.15	1	26,051	0.00%
2018/10/05	31	37.41	21	37.78	36.80	10	25,907	0.04%
2018/10/04	41	40.61	57	40.37	40.00	-16	25,635	-0.06%
2018/10/03	55	41.74	18	40.57	40.40	37	25,839	0.14%
2018/10/02	33	43.22	35	42.92	42.60	-2	26,084	-0.01%
2018/10/01	34	42.88	13	42.96	43.20	21	26,286	0.08%
2018/09/28	13	43.17	12	43.40	43.50	1	26,732	0.00%
2018/09/27	16	42.66	24	42.73	42.20	-8	26,709	-0.03%
2018/09/26	38	44.09	7	43.93	43.80	31	27,040	0.11%
2018/09/25	153	44.93	79	45.26	44.15	74	26,956	0.27%	大買/
2018/09/21	40	43.31	27	43.19	43.85	13	26,206	0.05%
2018/09/20	12	41.59	4	41.05	40.75	8	25,600	0.03%
2018/09/19	18	42.01	12	41.30	40.20	6	25,686	0.02%
2018/09/18	14	41.43	11	40.97	40.95	3	25,896	0.01%
2018/09/17	32	42.20	16	41.73	42.40	16	26,186	0.06%
2018/09/14	33	39.60	44	40.57	41.45	-11	25,773	-0.04%
2018/09/13	8	39.29	2	38.73	37.70	6	25,506	0.02%
2018/09/12	7	39.09	7	38.78	38.65	0	25,568	0.00%
2018/09/11	7	39.31	32	38.75	39.60	-25	25,723	-0.10%
2018/09/10	9	37.76	12	39.30	37.45	-3	25,491	-0.01%
2018/09/07	10	43.45	34	40.91	41.50	-24	25,119	-0.10%
2018/09/06	21	44.64	15	44.73	44.00	6	25,060	0.02%
2018/09/05	0	0.00	9	44.32	44.55	-9	25,627	-0.04%
2018/09/04	7	43.89	47	43.99	43.85	-40	27,102	-0.15%
2018/09/03	42	45.23	25	44.46	43.55	17	27,874	0.06%
2018/08/31	40	46.26	45	46.53	47.25	-5	28,015	-0.02%
2018/08/30	37	48.41	52	48.57	47.50	-15	28,162	-0.05%
2018/08/29	6	47.01	3	47.23	47.60	3	28,205	0.01%
2018/08/28	19	47.94	9	47.38	47.10	10	28,746	0.03%
2018/08/27	27	45.06	30	46.02	47.20	-3	28,901	-0.01%
2018/08/24	16.8	44.55	28	43.71	42.95	-11.2	29,383	-0.04%
2018/08/23	2	46.68	5	46.84	46.40	-3	30,829	-0.01%
2018/08/22	1	47.35	8	46.97	47.10	-7	31,632	-0.02%
2018/08/21	6	47.60	40	47.21	47.00	-34	33,184	-0.10%
2018/08/20	30	48.43	53	51.14	47.00	-23	34,269	-0.07%
2018/08/17	0	0.00	5	51.00	51.80	-5	34,573	-0.01%
2018/08/16	30	50.87	28	50.96	51.20	2	34,777	0.01%
2018/08/15	10	51.44	4	51.08	50.20	6	35,119	0.02%
2018/08/14	19.8	53.43	3	53.60	53.50	16.8	35,718	0.05%
2018/08/13	14	54.62	4	53.55	53.60	10	35,970	0.03%
2018/08/10	7	60.31	23	60.13	58.80	-16	36,641	-0.04%
2018/08/09	1	58.70	7	58.64	59.60	-6	38,103	-0.02%
2018/08/08	4	58.88	5	58.38	58.60	-1	39,838	0.00%
2018/08/07	16	59.48	6	59.35	59.50	10	40,602	0.02%
2018/08/06	4	57.40	0	0.00	58.30	4	41,808	0.01%
2018/08/03	21	56.54	32	56.63	57.80	-11	42,958	-0.03%
2018/08/02	33	58.00	17	58.39	56.50	16	43,259	0.04%
2018/08/01	2	61.85	9	61.47	61.80	-7	43,841	-0.02%
2018/07/31	23	62.56	34	62.19	63.00	-11	45,167	-0.02%
2018/07/30	16	62.79	5	62.50	61.80	11	45,338	0.02%
2018/07/27	0	0.00	6	63.93	64.60	-6	45,469	-0.01%
2018/07/26	22	63.61	27	64.12	63.30	-5	45,878	-0.01%
2018/07/25	31	63.62	19	63.42	63.00	12	46,171	0.03%
2018/07/24	18	62.79	22.2	62.72	62.90	-4.2	46,194	-0.01%
2018/07/23	19	59.86	22	61.10	62.80	-3	46,073	-0.01%
2018/07/20	23	64.30	86	62.77	62.40	-63	46,066	-0.14%
2018/07/19	29	63.94	35	63.67	64.00	-6	45,727	-0.01%
2018/07/18	16	62.50	19	62.83	61.50	-3	46,120	-0.01%
2018/07/17	19	63.45	19	63.75	62.60	0	46,538	0.00%
2018/07/16	17	63.61	19	63.61	64.30	-2	47,402	0.00%
2018/07/13	12	63.48	9	63.89	62.30	3	48,285	0.01%
2018/07/12	16.7	62.33	22	62.51	62.10	-5.3	47,998	-0.01%
2018/07/11	69	61.74	52	61.94	62.00	17	47,915	0.04%
2018/07/10	49	61.75	66	61.04	62.40	-17	47,730	-0.04%
2018/07/09	32	58.62	54	59.04	57.80	-22	47,682	-0.05%
2018/07/06	64	55.96	99	55.85	58.70	-35	47,345	-0.07%
2018/07/05	34	54.31	27	54.17	53.90	7	46,923	0.01%
2018/07/04	39	55.67	31	55.61	53.00	8	46,768	0.02%
2018/07/03	38	58.72	10.3	59.42	58.10	27.7	46,387	0.06%
2018/07/02	54	60.73	5	60.32	59.10	49	46,387	0.11%
2018/06/29	1	61.10	9	62.00	62.30	-8	46,271	-0.02%
2018/06/28	22	62.07	54	61.33	60.80	-32	46,268	-0.07%
2018/06/27	6	60.80	16	61.19	61.60	-10	45,965	-0.02%
2018/06/26	41	59.96	37	59.85	60.70	4	45,735	0.01%
2018/06/25	5	58.86	5	59.70	57.60	0	45,247	0.00%
2018/06/22	15	60.51	33	60.08	59.70	-18	45,234	-0.04%
2018/06/21	32	62.51	22	62.30	62.50	10	45,060	0.02%
2018/06/20	55	61.78	15.7	61.82	60.60	39.2	44,997	0.09%
2018/06/19	12	65.85	3	65.23	64.50	9	44,847	0.02%
2018/06/15	27	67.43	6	67.05	66.60	21	44,751	0.05%
2018/06/14	14	67.66	10	66.94	68.10	4	44,648	0.01%
2018/06/13	31	69.33	41	68.54	67.00	-10	44,859	-0.02%
2018/06/12	131	72.39	100.6	72.70	70.00	30.4	44,681	0.07%	大買/
2018/06/11	68	68.09	166	67.62	69.70	-98	43,257	-0.23%	大賣/
2018/06/08	16	63.13	0	0.00	63.40	16	42,538	0.04%
2018/06/07	28	65.59	27	65.67	65.00	1	42,363	0.00%
2018/06/06	27	65.37	21	65.73	66.00	6	42,989	0.01%
2018/06/05	27	65.79	47	65.21	63.70	-20	43,474	-0.05%
2018/06/04	44	67.55	24	66.83	67.30	20	42,688	0.05%
2018/06/01	127	68.98	53	67.79	67.10	74	42,378	0.17%	大買/
2018/05/31	74.3	69.96	66	71.23	69.90	8.3	41,822	0.02%
2018/05/30	130	67.21	143	66.89	67.80	-13	40,393	-0.03%	大買/大賣/
2018/05/29	169	67.60	153	68.04	66.40	16	39,562	0.04%	大買/大賣/
2018/05/28	89	63.41	134	64.07	64.80	-45	37,968	-0.12%	大賣/
2018/05/25	86	60.46	44	60.56	60.50	42	36,847	0.11%
2018/05/24	41	59.07	33	59.38	59.30	8	36,381	0.02%
2018/05/23	121.2	59.74	176	59.46	58.90	-54.8	36,141	-0.15%	大買/大賣/
2018/05/22	147.2	61.05	59	60.39	58.50	88.2	35,613	0.25%	大買/
2018/05/21	34	62.86	51	63.02	62.60	-17	34,997	-0.05%
2018/05/18	87	61.23	78	62.15	63.20	9	34,507	0.03%
2018/05/17	170	61.97	160	62.36	61.20	10	33,760	0.03%	大買/大賣/
2018/05/16	72	61.10	77.1	61.20	62.00	-5.1	32,460	-0.02%
2018/05/15	49	57.43	39	57.52	57.30	10	31,009	0.03%
2018/05/14	105.1	55.88	69	56.64	58.10	36.1	30,392	0.12%	大買/
2018/05/11	63	54.67	57.1	55.14	52.90	5.9	29,133	0.02%
2018/05/10	38	52.44	10	52.75	53.50	28	27,993	0.10%
2018/05/09	52	53.21	47	53.26	52.50	5	27,547	0.02%
2018/05/08	66	53.36	81	53.55	53.80	-15	26,881	-0.06%
2018/05/07	23	49.22	29	49.08	50.00	-6	25,652	-0.02%
2018/05/04	21	48.10	21	48.41	47.25	0	25,600	0.00%
2018/05/03	28	49.19	21	49.07	48.75	7	25,913	0.03%
2018/05/02	39	48.64	85	48.51	48.90	-46	25,992	-0.18%
2018/04/30	18	46.96	4	47.35	46.80	14	26,032	0.05%
2018/04/27	0	0.00	5	46.74	46.50	-5	27,327	-0.02%
2018/04/26	9	47.50	9	47.23	45.90	0	28,276	0.00%
2018/04/25	37	46.53	65	46.84	47.60	-28	28,445	-0.10%
2018/04/24	73	47.95	45	49.30	46.25	28	29,126	0.10%
2018/04/23	30	49.84	64.6	50.28	48.80	-34.6	28,557	-0.12%
2018/04/20	30	48.95	98	48.62	48.70	-68	28,578	-0.24%
2018/04/19	55	47.94	84	47.98	49.10	-29	27,712	-0.10%
2018/04/18	40	44.51	0	0.00	44.65	40	26,756	0.15%
2018/04/17	7	45.20	94	44.94	44.05	-87	26,930	-0.32%
2018/04/16	38	45.67	48	45.93	45.50	-10	27,170	-0.04%
2018/04/13	70	46.51	45	46.71	45.65	25	27,575	0.09%
2018/04/12	1	44.70	1.1	44.90	44.90	-0.1	27,359	0.00%
2018/04/11	67	46.19	13	45.57	45.05	54	28,225	0.19%
2018/04/10	0	0.00	78	44.47	44.60	-78	28,851	-0.27%
2018/04/09	97	44.57	23	43.59	43.80	74	29,531	0.25%
2018/04/03	42	43.82	44	43.84	44.25	-2	29,498	-0.01%
2018/04/02	12	43.90	25	43.14	43.05	-13	29,804	-0.04%
2018/03/31	84	43.75	61.2	44.18	44.00	22.8	29,953	0.08%
2018/03/30	40	45.96	33	44.97	44.70	7	30,304	0.02%
2018/03/29	34	46.44	22	47.09	45.50	12	30,876	0.04%
2018/03/28	0	0.00	4	45.75	45.80	-4	30,715	-0.01%
2018/03/27	7	47.23	2	46.88	47.15	5	30,879	0.02%
2018/03/26	3	45.35	5	45.68	45.75	-2	31,408	-0.01%
2018/03/23	25	45.03	23	45.21	45.00	2	31,596	0.01%
2018/03/22	108	48.10	134	47.78	47.05	-26	31,550	-0.08%	大買/大賣/
2018/03/21	55	47.66	34	47.32	47.00	21	31,458	0.07%
2018/03/20	69	47.21	56	46.93	47.25	13	31,677	0.04%
2018/03/19	89	48.42	120	48.34	47.65	-31	31,851	-0.10%	大賣/
2018/03/16	45	47.83	37	48.32	47.20	8	31,592	0.03%
2018/03/15	2	46.40	12	46.50	47.00	-10	31,638	-0.03%
2018/03/14	44	47.18	15	47.79	46.90	29	31,960	0.09%
2018/03/13	76.1	48.18	96	48.07	48.55	-19.9	32,804	-0.06%
2018/03/12	212	48.30	219	48.29	47.75	-7	33,151	-0.02%	大買/大賣/
2018/03/09	56	46.18	118	45.79	47.50	-62	33,111	-0.19%	大賣/
2018/03/08	1	43.10	6	42.93	43.20	-5	33,139	-0.02%
2018/03/07	8	42.64	13	42.35	42.70	-5	33,542	-0.01%
2018/03/06	28	42.74	14	42.58	42.40	14	33,993	0.04%
2018/03/05	32	42.81	13	44.25	41.40	19	34,392	0.06%
2018/03/02	8	44.11	0	0.00	44.10	8	34,552	0.02%
2018/03/01	4	44.66	0	0.00	45.00	4	35,135	0.01%
2018/02/27	31	45.29	13	45.64	45.30	18	35,753	0.05%
2018/02/26	11	46.21	7	45.79	45.50	4	36,140	0.01%
2018/02/23	5	45.05	14	44.96	44.50	-9	36,662	-0.02%
2018/02/22	8	44.39	17	44.21	44.15	-9	38,036	-0.02%
2018/02/21	23	44.98	9	44.96	45.00	14	39,623	0.04%
2018/02/09	28	42.51	54	40.89	42.90	-26	40,294	-0.06%
2018/02/08	18	44.74	17	43.94	43.50	1	40,591	0.00%
2018/02/07	4	46.21	34	45.63	45.10	-30	40,855	-0.07%
2018/02/06	19	43.25	23	44.00	42.50	-4	41,706	-0.01%
2018/02/05	4	45.04	3	44.97	47.20	1	43,336	0.00%
2018/02/02	2	47.20	21.2	47.13	47.20	-19.2	44,680	-0.04%
2018/02/01	12	48.58	13	48.77	48.00	-1	46,364	0.00%
2018/01/31	16	47.13	5	47.43	48.00	11	47,867	0.02%
2018/01/30	30	49.52	1	49.90	48.60	29	48,603	0.06%
2018/01/29	2	49.50	2.3	49.85	49.85	-0.3	48,644	0.00%
2018/01/26	11	49.36	62	49.45	49.00	-51	48,988	-0.10%
2018/01/25	63	51.14	5	50.00	49.50	58	48,892	0.12%
2018/01/24	38	52.40	14	52.81	52.30	24	48,813	0.05%
2018/01/23	73	53.45	51	53.92	52.40	22	49,067	0.04%
2018/01/22	5	52.32	60	52.72	53.60	-55	48,434	-0.11%
2018/01/19	6	48.51	19	48.54	48.75	-13	49,111	-0.03%
2018/01/18	26	48.30	54	48.47	47.90	-28	49,222	-0.06%
2018/01/17	16	47.35	7	47.20	46.90	9	49,485	0.02%
2018/01/16	165	47.30	65	47.48	47.05	100	50,360	0.20%	大買/
2018/01/15	7	47.11	26	46.30	47.00	-19	51,050	-0.04%
2018/01/12	2	46.65	2	46.75	45.90	0	51,888	0.00%
2018/01/11	13	45.73	14.3	45.87	46.20	-1.3	52,157	0.00%
2018/01/10	11	46.63	20	46.37	45.85	-9	52,303	-0.02%
2018/01/09	67	46.60	28	46.63	47.25	39	52,530	0.07%
2018/01/08	31	46.61	54	46.03	45.05	-23	52,941	-0.04%
2018/01/05	85	47.88	71	47.77	47.15	14	53,817	0.03%
2018/01/04	63	45.07	49.1	44.89	46.50	13.9	54,411	0.03%
2018/01/03	218	44.63	236	44.35	43.95	-18	53,809	-0.03%	大買/大賣/
2018/01/02	1	42.40	1	42.45	42.35	0	53,322	0.00%