合晶 (6182)-元富-新竹券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元富-新竹券商分點個股進出

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-新竹券商分點個股進出
元富-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	39.70	5	39.95	39.95	-4.9	2,954	-0.16%
2024/05/09	3	39.00	0	0.00	39.30	3	2,923	0.10%
2024/05/08	2	38.50	0	0.00	38.80	2	2,934	0.07%
2024/04/25	0	0.00	2	39.20	39.20	-2	2,940	-0.07%
2024/04/24	0	0.00	5	38.80	39.00	-5	2,969	-0.17%
2024/04/19	0	0.00	40	39.00	38.85	-40	3,009	-1.33%
2024/04/11	1	39.65	0	0.00	39.55	1	2,967	0.03%
2024/04/02	0	39.75	0	0.00	40.15	0	3,112	0.00%
2024/04/01	2	39.70	0	0.00	39.90	2	3,203	0.06%
2024/03/28	2	39.05	0	0.00	38.80	2	3,278	0.06%
2024/03/25	1	39.15	2	39.60	39.10	-1	3,432	-0.03%
2024/03/21	1	40.70	1	40.10	40.00	0	3,678	0.00%
2024/03/20	1	40.80	2	40.43	40.15	-1	3,999	-0.03%
2024/03/19	3	39.88	1	39.85	39.60	2	4,036	0.05%
2024/03/18	1	39.20	0	0.00	38.80	1	4,353	0.02%
2024/03/15	1	39.90	0	0.00	39.70	1	4,579	0.02%
2024/03/14	1	40.20	0	0.00	40.20	1	4,547	0.02%
2024/03/13	0	41.40	14	41.45	40.70	-14	4,537	-0.31%
2024/03/12	0	0.00	2	41.28	41.20	-2	4,493	-0.04%
2024/03/11	3	42.05	0	0.00	41.60	3	4,453	0.07%
2024/03/08	15	42.61	2	42.68	42.35	13	4,322	0.30%
2024/03/07	1	40.45	0	0.00	39.95	1	3,985	0.03%
2024/03/05	1	40.50	0	0.00	40.10	1	3,980	0.03%
2024/03/01	0	0.00	1	40.00	39.90	-1	4,022	-0.02%
2024/02/29	0	0.00	2	40.05	39.80	-2	4,017	-0.05%
2024/02/26	0	40.80	0	0.00	40.40	0	3,992	0.00%
2024/02/23	1	41.20	0	0.00	41.00	1	3,963	0.03%
2024/02/21	1	41.50	0.4	41.30	41.20	0.6	3,965	0.02%
2024/02/19	0	0.00	1	41.65	41.70	-1	3,969	-0.03%
2024/02/02	0	0.00	1	40.80	41.00	-1	3,969	-0.03%
2024/02/01	1	40.80	1	40.75	41.00	0	4,014	0.00%
2024/01/31	1	41.35	0	0.00	41.25	1	4,029	0.02%
2024/01/29	10	40.95	0	0.00	41.30	10	4,119	0.24%
2024/01/24	2	42.40	0	0.00	42.35	2	4,158	0.05%
2024/01/17	2	42.28	0	0.00	42.20	2	4,333	0.05%
2024/01/15	4	43.26	0	0.00	43.15	4	4,308	0.09%
2024/01/11	0	42.90	0	0.00	42.80	0	4,325	0.00%
2024/01/03	22	43.14	0	0.00	43.20	22	4,318	0.51%
2024/01/02	2	43.05	0	0.00	43.05	2	4,297	0.05%
2023/12/28	0	0.00	0.1	43.70	43.55	-0.1	4,277	0.00%
2023/12/27	0	0.00	2.1	44.15	43.95	-2.1	4,250	-0.05%
2023/12/25	5	43.75	0.1	43.80	43.75	4.9	4,130	0.12%
2023/12/22	0.1	44.30	2	44.40	44.10	-1.9	4,096	-0.05%
2023/12/21	3	44.17	14	44.26	44.05	-11	4,051	-0.27%
2023/12/20	6	44.92	0	0.00	44.65	6	3,989	0.15%
2023/12/19	1	44.80	4.1	45.15	45.00	-3.1	3,943	-0.08%
2023/12/18	1	46.05	0.3	46.23	46.05	0.8	3,839	0.02%
2023/12/15	1.5	47.85	3.2	48.88	48.05	-1.7	3,768	-0.05%
2023/12/14	32	46.90	0	0.00	47.40	32	3,495	0.92%
2023/12/13	7	47.54	7	47.23	46.45	0	3,474	0.00%
2023/12/12	0.2	46.21	6	46.84	47.60	-5.9	3,179	-0.18%
2023/12/11	3	44.40	2	44.50	44.20	1	2,933	0.03%
2023/12/08	1	44.55	0	0.00	44.50	1	2,993	0.03%
2023/12/05	0	0.00	1	44.55	44.45	-1	3,194	-0.03%
2023/12/04	1	45.50	0.2	45.35	45.00	0.8	3,281	0.02%
2023/11/30	4	45.43	0	0.00	45.00	4	3,365	0.12%
2023/11/29	0	0.00	4	45.05	45.20	-4	3,346	-0.12%
2023/11/21	0	0.00	1	44.70	43.60	-1	3,334	-0.03%
2023/11/17	0	0.00	3	43.70	43.80	-3	3,358	-0.09%
2023/11/14	3	42.70	0	0.00	42.65	3	3,404	0.09%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/10	1	42.35	0	0.00	42.90	1	3,449	0.03%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/11/07	1	43.10	0	0.00	43.00	1	3,444	0.03%
2023/11/06	9	43.39	1	43.70	43.50	8	3,448	0.23%
2023/11/02	0	0.00	4	45.15	45.15	-4	3,480	-0.11%
2023/11/01	3	43.15	5	44.00	44.60	-2	3,501	-0.06%
2023/10/31	24	44.05	0	0.00	43.60	24	3,473	0.69%
2023/10/27	2	46.65	0	0.00	45.80	2	3,464	0.06%
2023/10/24	0	0.00	2	46.20	46.70	-2	3,475	-0.06%
2023/10/20	0	0.00	1	46.25	46.00	-1	3,539	-0.03%
2023/10/16	0	0.00	1	45.90	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	4	46.53	46.50	-4	3,861	-0.10%
2023/10/12	10	45.60	0	0.00	45.85	10	3,963	0.25%
2023/10/05	1	46.00	2	45.98	46.00	-1	4,280	-0.02%
2023/10/02	1	44.60	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.20	44.00	-1	4,614	-0.02%
2023/09/27	23	44.15	0	0.00	44.00	23	4,641	0.50%
2023/09/22	2	45.20	2	44.75	45.20	0	4,714	0.00%
2023/09/21	3	44.85	3	45.08	44.85	0	4,742	0.00%
2023/09/20	0	0.00	1	45.60	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	0.1	45.80	45.70	-0.1	4,900	0.00%
2023/09/15	1	46.75	1	46.60	46.50	0	4,802	0.00%
2023/09/13	2	45.93	2	45.95	45.90	0	4,749	0.00%
2023/09/12	1.1	45.65	0	0.00	45.65	1.1	4,776	0.02%
2023/09/11	0	0.00	21	44.41	44.40	-21	4,792	-0.44%
2023/09/07	2	44.80	5	45.00	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	2	44.38	44.30	-2	4,892	-0.04%
2023/09/04	0	0.00	2	43.30	43.20	-2	4,859	-0.04%
2023/09/01	5	42.85	0	0.00	43.10	5	4,864	0.10%
2023/08/31	0	0.00	1	42.85	42.60	-1	4,871	-0.02%
2023/08/29	0	0.00	4	41.96	42.50	-4	4,909	-0.08%
2023/08/24	0	0.00	1	42.00	41.75	-1	4,913	-0.02%
2023/08/18	1	41.25	0	0.00	41.25	1	4,893	0.02%
2023/08/17	0	0.00	1	40.50	40.80	-1	4,877	-0.02%
2023/08/15	2	39.28	0	0.00	39.25	2	4,833	0.04%
2023/08/14	2	39.05	0	0.00	39.25	2	4,827	0.04%
2023/08/07	1	42.35	0	0.00	42.30	1	4,601	0.02%
2023/08/02	3	42.17	0	42.25	42.45	3	4,603	0.06%
2023/08/01	0	0.00	1	42.65	43.05	-1	4,540	-0.02%
2023/07/31	2	42.55	1	43.04	42.50	1	4,534	0.02%
2023/07/24	2	43.33	6.1	43.00	43.05	-4.1	4,423	-0.09%
2023/07/21	1	44.45	0	0.00	44.40	1	4,421	0.02%
2023/07/20	5.1	45.70	0	0.00	45.60	5.1	4,426	0.11%
2023/07/18	1	49.00	3	48.45	48.60	-2	4,399	-0.05%
2023/07/17	1	48.60	1	48.70	48.90	0	4,293	0.00%
2023/07/13	1	48.10	1	47.75	47.35	0	4,166	0.00%
2023/07/12	1	48.15	1	48.20	48.10	0	4,123	0.00%
2023/07/11	0	0.00	1	48.00	47.80	-1	4,014	-0.02%
2023/07/07	3	46.53	0	0.00	46.70	3	3,963	0.08%
2023/07/05	0	0.00	4	47.15	47.35	-4	3,870	-0.10%
2023/07/04	0	0.00	3	46.92	46.75	-3	3,838	-0.08%
2023/07/03	4	47.44	0	0.00	47.30	4	3,841	0.10%
2023/06/29	1	46.75	4	46.83	46.95	-3	3,842	-0.08%
2023/06/28	3	47.35	5	47.17	47.20	-2	3,834	-0.05%
2023/06/27	3	47.57	5.1	46.56	46.60	-2.1	3,836	-0.05%
2023/06/21	1	46.30	0	0.00	46.15	1	3,831	0.03%
2023/06/16	0	0.00	1	46.00	46.65	-1	4,269	-0.02%
2023/06/15	1	46.65	0	0.00	46.40	1	4,270	0.02%
2023/06/14	0.1	46.45	30	45.90	46.30	-30	4,244	-0.71%
2023/06/08	0.1	44.45	0	0.00	44.05	0.1	4,254	0.00%
2023/06/05	31	45.50	3	45.43	45.40	28	4,430	0.63%
2023/05/31	0	45.00	2	44.80	44.95	-2	4,466	-0.04%
2023/05/30	2	44.90	0	0.00	44.95	2	4,461	0.04%
2023/05/24	0	44.00	0	0.00	44.00	0	4,492	0.00%
2023/05/09	0	0.00	5	42.70	42.60	-5	4,975	-0.10%
2023/04/28	1	43.30	2	43.15	43.20	-1	5,378	-0.02%
2023/04/26	2	42.70	0	0.00	42.50	2	5,334	0.04%
2023/04/25	1	42.70	0	0.00	42.55	1	5,320	0.02%
2023/04/21	5	44.90	0	0.00	44.10	5	5,301	0.09%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	4	45.96	3	45.25	45.25	1	5,337	0.02%
2023/04/18	1.3	46.30	0	0.00	46.15	1.3	5,261	0.02%
2023/04/17	1	46.15	1.1	46.12	46.15	-0.1	5,238	0.00%
2023/04/13	0	0.00	7	47.09	46.85	-7	5,147	-0.14%
2023/04/12	0	0.00	1	48.40	48.35	-1	5,035	-0.02%
2023/04/11	1.1	48.36	1	48.50	48.30	0.1	4,993	0.00%
2023/04/10	1.1	48.15	0	0.00	48.65	1.1	4,980	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/03/31	5.2	48.84	4	49.13	48.50	1.2	4,867	0.02%
2023/03/30	6	48.58	0	0.00	48.65	6	4,837	0.12%
2023/03/29	6	48.60	6	47.90	48.00	0	4,819	0.00%
2023/03/28	3	48.78	1	48.30	48.10	2	4,807	0.04%
2023/03/27	0	0.00	2	48.65	48.90	-2	4,706	-0.04%
2023/03/24	6.1	49.25	1	49.05	49.35	5.1	4,633	0.11%
2023/03/23	1.3	49.29	4	49.15	49.55	-2.7	4,531	-0.06%
2023/03/22	4	48.60	2	48.45	48.90	2	4,355	0.05%
2023/03/21	6	48.05	4	48.15	47.70	2	4,191	0.05%
2023/03/20	1	47.00	0	0.00	47.20	1	4,007	0.02%
2023/03/17	0	0.00	1	46.90	46.20	-1	3,945	-0.03%
2023/03/16	3	46.28	1	46.35	46.45	2	3,860	0.05%
2023/03/15	2	46.00	6	45.85	45.95	-4	3,782	-0.11%
2023/03/14	3	44.90	0	0.00	44.90	3	3,738	0.08%
2023/03/10	1	47.00	0	0.00	45.40	1	3,731	0.03%
2023/03/08	6	46.61	0	0.00	46.90	6	3,772	0.16%
2023/02/24	0	45.35	10	44.85	44.90	-10	3,889	-0.26%
2023/02/23	0	0.00	5	45.30	45.35	-5	3,899	-0.13%
2023/02/22	0	0.00	15	45.35	45.15	-15	3,948	-0.38%
2023/02/21	0	0.00	2	46.13	45.85	-2	3,949	-0.05%
2023/02/20	0	0.00	4	46.43	46.35	-4	4,028	-0.10%
2023/02/17	1	46.10	1	46.20	46.25	0	4,126	0.00%
2023/02/16	1	45.45	0	0.00	46.45	1	4,165	0.02%
2023/02/15	1	45.05	21	45.05	45.05	-20	4,284	-0.47%
2023/02/14	0	0.00	25	45.40	45.05	-25	4,354	-0.57%
2023/02/13	1	45.50	0	0.00	45.15	1	4,433	0.02%
2023/02/10	2	46.15	3	46.07	45.70	-1	4,528	-0.02%
2023/02/08	21	47.02	4	46.44	46.15	17	4,578	0.37%
2023/02/02	0	0.00	2	46.18	46.10	-2	4,610	-0.04%
2023/02/01	24	45.24	0	0.00	45.50	24	4,585	0.52%
2023/01/31	22	44.71	0	0.00	44.85	22	4,618	0.48%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2022/12/30	1	41.65	1	40.90	40.80	0	4,942	0.00%
2022/12/29	1	40.65	1	40.30	41.00	0	5,014	0.00%
2022/12/22	10	42.47	0	0.00	41.95	10	5,563	0.18%
2022/12/21	5	42.30	0	0.00	41.65	5	5,752	0.09%
2022/12/20	1	43.20	3	42.02	41.85	-2	6,069	-0.03%
2022/12/15	2	44.90	0	0.00	44.60	2	6,395	0.03%
2022/12/09	3	45.10	15	44.35	44.25	-12	6,550	-0.18%
2022/12/08	0	0.00	1	44.55	44.85	-1	6,563	-0.02%
2022/12/06	0	0.00	1	45.85	46.00	-1	6,609	-0.02%
2022/12/02	1	47.45	1	47.60	47.60	0	6,622	0.00%
2022/12/01	2	47.53	0	0.00	47.70	2	6,644	0.03%
2022/11/30	1	46.00	1	45.55	45.95	0	6,594	0.00%
2022/11/29	0	0.00	20	44.50	45.20	-20	6,728	-0.30%
2022/11/25	2	46.20	0	0.00	45.90	2	6,802	0.03%
2022/11/17	0	0.00	2	46.00	46.20	-2	7,423	-0.03%
2022/11/16	1	45.90	0	0.00	46.10	1	7,464	0.01%
2022/11/11	0	0.00	2	45.60	44.75	-2	7,530	-0.03%
2022/11/10	1	43.50	2	43.83	43.80	-1	7,430	-0.01%
2022/11/08	0	0.00	1	42.30	42.25	-1	7,570	-0.01%
2022/11/07	3	42.13	1	42.35	42.35	2	7,805	0.03%
2022/11/04	1	42.00	2	41.80	42.20	-1	8,032	-0.01%
2022/11/02	0	0.00	1	40.75	41.00	-1	8,098	-0.01%
2022/10/31	1	39.55	0	0.00	39.90	1	8,129	0.01%
2022/10/27	1	39.85	1	39.90	39.95	0	8,121	0.00%
2022/10/25	0	38.95	0	0.00	38.30	0	8,072	0.00%
2022/10/24	2	39.78	2	39.05	38.95	0	8,111	0.00%
2022/10/21	0	0.00	2	39.05	39.05	-2	8,078	-0.02%
2022/10/20	2	39.25	2	38.98	38.70	0	8,089	0.00%
2022/10/18	2	40.03	0	0.00	39.55	2	8,090	0.02%
2022/10/14	0	0.00	3	38.33	38.95	-3	8,231	-0.04%
2022/10/11	2	38.75	42	38.36	38.40	-40	8,291	-0.48%
2022/10/07	1	40.50	0	0.00	40.60	1	8,336	0.01%
2022/10/06	4	40.98	2	40.88	41.10	2	8,352	0.02%
2022/10/05	1	41.45	3	41.87	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	2	39.75	39.90	-2	8,311	-0.02%
2022/10/03	1	38.60	0	0.00	38.60	1	8,391	0.01%
2022/09/29	2	38.35	4	38.70	38.30	-2	8,428	-0.02%
2022/09/28	2	38.40	1	38.30	37.90	1	8,439	0.01%
2022/09/27	3	39.05	1	38.20	40.30	2	8,331	0.02%
2022/09/26	4	41.14	0	0.00	40.15	4	8,083	0.05%
2022/09/23	1	45.35	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	0.00	1	45.50	45.80	-1	7,992	-0.01%
2022/09/21	0	0.00	2	45.45	45.35	-2	7,978	-0.03%
2022/09/20	0	0.00	15	46.60	46.60	-15	7,971	-0.19%
2022/09/14	2	48.10	0	0.00	48.80	2	8,186	0.02%
2022/09/13	2	48.95	0	0.00	48.90	2	8,228	0.02%
2022/09/12	2	49.25	0	0.00	49.30	2	8,309	0.02%
2022/09/08	1	48.10	4	47.40	48.00	-3	8,404	-0.04%
2022/09/05	2	48.95	14	48.79	48.50	-12	8,483	-0.14%
2022/09/02	2	51.30	1	51.30	51.00	1	8,479	0.01%
2022/09/01	3	51.43	29	50.92	51.10	-26	8,484	-0.31%
2022/08/31	2	51.60	23	51.80	52.20	-21	8,464	-0.25%
2022/08/30	13	51.82	2	51.95	52.00	11	8,477	0.13%
2022/08/29	2	50.70	2	50.70	50.70	0	8,441	0.00%
2022/08/26	5	53.08	3	53.00	52.70	2	8,393	0.02%
2022/08/25	25	53.07	16	52.91	53.60	9	8,176	0.11%
2022/08/23	1	50.50	14	49.85	50.70	-13	8,204	-0.16%
2022/08/22	13	51.08	4	51.00	50.80	9	8,484	0.11%
2022/08/19	11	51.93	12	51.73	51.60	-1	8,626	-0.01%
2022/08/18	10	51.48	7	50.46	51.50	3	8,886	0.03%
2022/08/17	15	50.90	15	50.89	50.90	0	8,984	0.00%
2022/08/16	17	50.73	15	51.08	51.00	2	9,064	0.02%
2022/08/15	20	50.03	19	50.15	50.20	1	8,954	0.01%
2022/08/12	20	50.50	19.3	50.30	50.30	0.7	8,964	0.01%
2022/08/11	16	49.30	19	49.69	49.60	-3	8,792	-0.03%
2022/08/10	2	47.50	0.2	47.55	47.60	1.8	8,698	0.02%
2022/08/09	10	47.00	5	47.14	47.10	5	8,845	0.06%
2022/08/04	6	44.72	6	44.75	45.30	0	9,801	0.00%
2022/08/02	1	45.45	6	45.70	45.45	-5	10,187	-0.05%
2022/07/29	11	47.92	0	0.00	47.75	11	10,543	0.10%
2022/07/27	8	46.63	6	45.98	47.15	2	10,957	0.02%
2022/07/26	2	46.10	2	45.95	45.90	0	10,981	0.00%
2022/07/25	0	0.00	4	47.50	47.55	-4	11,009	-0.04%
2022/07/22	0	0.00	3	48.45	48.10	-3	11,136	-0.03%
2022/07/21	3	48.13	3	48.22	48.95	0	11,207	0.00%
2022/07/20	3	47.72	1	48.05	47.25	2	11,225	0.02%
2022/07/19	2	46.40	2	46.25	46.55	0	11,345	0.00%
2022/07/18	4	48.00	8	48.14	48.20	-4	11,402	-0.04%
2022/07/15	5	47.32	13	47.13	47.55	-8	11,364	-0.07%
2022/07/14	2	45.80	0	0.00	46.15	2	11,335	0.02%
2022/07/13	11	45.30	0	0.00	44.80	11	11,443	0.10%
2022/07/12	5	43.91	30	45.05	44.00	-25	11,600	-0.22%
2022/07/11	0	0.00	2	47.00	47.30	-2	11,749	-0.02%
2022/07/08	21	46.46	1	46.00	46.40	20	11,789	0.17%
2022/07/07	0	0.00	1	43.90	44.90	-1	11,800	-0.01%
2022/07/06	3	45.15	0	0.00	43.30	3	12,100	0.02%
2022/07/05	4	45.63	2	45.05	46.00	2	12,371	0.02%
2022/07/04	4	44.78	2	44.53	44.55	2	12,364	0.02%
2022/07/01	3	47.10	9	47.47	45.05	-6	12,365	-0.05%
2022/06/30	5	48.41	21	49.02	48.05	-16	12,273	-0.13%
2022/06/29	1	50.30	0	0.00	50.50	1	12,324	0.01%
2022/06/28	0	0.00	1	51.50	51.00	-1	12,440	-0.01%
2022/06/27	0	0.00	1	52.30	52.40	-1	12,592	-0.01%
2022/06/23	12	50.14	7	49.74	49.95	5	13,229	0.04%
2022/06/22	1	50.20	20	51.05	50.20	-19	14,000	-0.14%
2022/06/21	2	51.15	1	51.80	52.40	1	14,530	0.01%
2022/06/20	0	0.00	23	50.40	50.20	-23	14,839	-0.15%
2022/06/17	0	0.00	3	53.30	52.60	-3	14,885	-0.02%
2022/06/16	2	55.15	10	55.10	54.60	-8	14,888	-0.05%
2022/06/15	1	58.30	1	57.80	57.00	0	14,993	0.00%
2022/06/14	2	57.25	16	56.89	58.40	-14	15,309	-0.09%
2022/06/13	10	57.67	11	58.25	57.70	-1	15,378	-0.01%
2022/06/10	1	60.70	1	60.30	60.50	0	15,371	0.00%
2022/06/09	1	61.10	1	61.40	61.00	0	15,626	0.00%
2022/06/08	4	61.65	3	60.97	60.80	1	15,664	0.01%
2022/06/07	2	61.00	2	61.00	61.30	0	15,905	0.00%
2022/06/02	1	62.00	1	61.70	61.60	0	16,288	0.00%
2022/06/01	0	0.00	17.2	61.70	61.60	-17.2	16,483	-0.10%
2022/05/31	39	62.84	33	62.28	62.30	6	16,488	0.04%
2022/05/30	14	62.11	4	62.55	62.00	10	16,441	0.06%
2022/05/27	8	61.03	3	61.07	60.70	5	16,268	0.03%
2022/05/26	4	60.70	3	60.27	60.00	1	16,175	0.01%
2022/05/25	6	59.52	2	59.55	59.80	4	15,883	0.03%
2022/05/24	5	59.32	3	58.53	57.50	2	15,892	0.01%
2022/05/23	5	59.74	2	59.50	59.40	3	15,785	0.02%
2022/05/20	3	59.30	2	59.30	59.60	1	15,830	0.01%
2022/05/19	2	59.15	4	58.20	59.60	-2	15,801	-0.01%
2022/05/18	3	59.30	1	59.01	59.30	2	15,781	0.01%
2022/05/17	24	59.34	1	59.30	60.10	23	15,738	0.15%
2022/05/16	1.1	61.67	10	59.90	58.60	-8.9	15,715	-0.06%
2022/05/13	52.5	57.74	23	58.90	59.70	29.5	15,340	0.19%
2022/05/12	1	55.50	13	56.37	55.50	-12	15,166	-0.08%
2022/05/11	2	57.60	1	57.20	56.90	1	15,825	0.01%
2022/05/10	11.1	55.68	11	55.10	58.00	0.1	16,239	0.00%
2022/05/09	3	56.77	6	56.85	56.60	-3	16,322	-0.02%
2022/05/06	0	0.00	11	55.23	55.50	-11	16,342	-0.07%
2022/05/05	13	57.65	15	57.31	57.80	-2	16,717	-0.01%
2022/05/04	23	55.23	3	55.87	55.60	20	16,714	0.12%
2022/05/03	2	55.15	6.1	55.29	55.50	-4.1	16,822	-0.02%
2022/04/29	5	55.32	3	54.50	54.30	2	17,101	0.01%
2022/04/28	12.1	55.01	11	54.39	54.70	1.1	17,318	0.01%
2022/04/27	2	51.30	0	0.00	53.80	2	17,354	0.01%
2022/04/26	4	54.98	3	55.00	54.70	1	17,287	0.01%
2022/04/25	4	55.15	2	55.50	54.20	2	17,357	0.01%
2022/04/22	0	0.00	3	58.50	57.90	-3	17,523	-0.02%
2022/04/21	0	0.00	1	59.90	59.90	-1	17,766	-0.01%
2022/04/20	2	59.00	3	59.43	58.90	-1	18,011	-0.01%
2022/04/19	8	60.38	1	59.80	59.30	7	18,412	0.04%
2022/04/15	6	59.25	25	58.78	58.40	-19	18,432	-0.10%
2022/04/14	6	61.13	6	61.40	60.80	0	18,655	0.00%
2022/04/13	4	62.33	5	62.06	62.40	-1	18,634	-0.01%
2022/04/12	5	62.56	1	63.50	60.90	4	18,821	0.02%
2022/04/11	10	63.81	8.5	67.11	62.60	1.5	18,728	0.01%
2022/04/08	1	68.60	1	67.60	68.00	0	18,893	0.00%
2022/04/07	4	68.85	5	68.78	68.00	-1	18,970	-0.01%
2022/04/06	4	68.28	5	68.30	69.40	-1	19,232	-0.01%
2022/04/01	2	67.70	0	0.00	69.00	2	19,662	0.01%
2022/03/31	7.1	69.17	3	69.33	68.90	4.1	19,841	0.02%
2022/03/30	3	69.73	4	70.15	69.80	-1	19,946	-0.01%
2022/03/29	9	70.11	13	70.53	70.00	-4	20,416	-0.02%
2022/03/28	10.2	68.96	6	69.42	70.50	4.2	20,327	0.02%
2022/03/25	34.8	72.05	13	71.34	71.10	21.7	20,092	0.11%
2022/03/24	25.3	76.18	4	76.28	76.30	21.3	19,374	0.11%
2022/03/23	5	78.00	1.3	79.40	79.00	3.8	19,064	0.02%
2022/03/22	1.6	77.11	2	77.20	77.20	-0.5	19,631	0.00%
2022/03/21	0	0.00	4	76.25	75.80	-4	19,753	-0.02%
2022/03/18	5	74.60	16	74.88	75.30	-11	20,122	-0.05%
2022/03/17	7	74.46	15	73.80	74.90	-8	20,327	-0.04%
2022/03/16	3	71.03	2	71.20	70.40	1	20,662	0.00%
2022/03/15	7	70.97	22	71.33	70.20	-15	21,408	-0.07%
2022/03/14	12	73.08	15	73.04	72.50	-3	23,269	-0.01%
2022/03/11	1	71.10	2	70.35	71.40	-1	23,531	0.00%
2022/03/10	40	71.27	12	72.03	71.70	28	24,096	0.12%
2022/03/09	2	69.40	0	0.00	68.60	2	24,579	0.01%
2022/03/08	12	71.71	2	69.05	68.10	10	25,744	0.04%
2022/03/07	3	72.23	1	73.20	72.00	2	27,870	0.01%
2022/03/04	2	77.20	2	76.70	76.50	0	30,560	0.00%
2022/03/03	2	77.40	14	77.54	77.40	-12	32,162	-0.04%
2022/03/02	11	75.83	5	75.70	76.30	6	33,425	0.02%
2022/03/01	4	73.83	2	74.25	75.20	2	35,505	0.01%
2022/02/25	1	72.90	1	72.20	72.40	0	37,159	0.00%
2022/02/24	1.2	71.68	23	73.71	71.50	-21.8	37,706	-0.06%
2022/02/23	8	75.59	3	75.27	75.80	5	38,556	0.01%
2022/02/22	2	74.70	14	74.68	74.90	-12	38,753	-0.03%
2022/02/21	1	77.50	1	77.30	77.30	0	38,827	0.00%
2022/02/18	9	77.36	7.6	77.15	78.30	1.4	39,120	0.00%
2022/02/17	8	77.34	13	77.32	77.00	-5	39,815	-0.01%
2022/02/16	6	78.83	61	78.91	78.10	-55	39,830	-0.14%
2022/02/15	7	78.77	4	79.35	77.80	3	40,095	0.01%
2022/02/14	6	78.23	2	78.45	77.80	4	40,215	0.01%
2022/02/11	31	79.55	16	79.84	79.70	15	40,771	0.04%
2022/02/10	25	77.78	23	76.65	78.10	2	40,750	0.00%
2022/02/09	4	74.95	4	74.70	74.70	0	40,664	0.00%
2022/02/08	7	72.89	7	72.99	73.00	0	41,039	0.00%
2022/02/07	3	74.50	5	72.96	73.40	-2	40,868	0.00%
2022/01/26	5	76.44	3	76.23	76.80	2	40,695	0.00%
2022/01/25	2.8	75.61	2	75.75	75.40	0.8	41,051	0.00%
2022/01/24	12	75.19	7	75.47	75.30	5	41,508	0.01%
2022/01/21	0.1	74.83	1	74.10	73.10	-0.9	41,929	0.00%
2022/01/20	2	77.25	1	77.00	77.60	1	41,885	0.00%
2022/01/19	1	77.60	0	0.00	77.10	1	41,826	0.00%
2022/01/18	25	79.06	1	79.70	78.60	24	41,937	0.06%
2022/01/17	15	79.17	4	78.76	79.30	11	41,950	0.03%
2022/01/14	9	77.97	1.2	78.10	78.10	7.8	42,033	0.02%
2022/01/13	3	79.27	5	80.04	79.60	-2	42,427	0.00%
2022/01/12	9	79.99	8	80.39	78.20	1	42,420	0.00%
2022/01/11	7	79.29	6.5	79.29	78.30	0.5	42,167	0.00%
2022/01/10	5	80.00	33	79.47	80.00	-28	42,243	-0.07%
2022/01/07	6.1	79.06	5	78.48	78.50	1.1	42,337	0.00%
2022/01/06	4	82.45	4.3	81.86	82.90	-0.3	41,989	0.00%
2022/01/05	2	83.29	4	83.68	82.50	-2	42,144	0.00%
2022/01/04	3	85.83	4	85.55	85.50	-1	42,220	0.00%
2022/01/03	6	87.03	7	85.87	84.80	-1	42,114	0.00%
2021/12/30	6	85.48	14	85.35	85.50	-8	42,011	-0.02%
2021/12/29	3	85.20	4.2	85.45	85.00	-1.2	42,044	0.00%
2021/12/28	4	85.25	5	84.96	84.20	-1	41,934	0.00%
2021/12/27	8	84.63	15	84.23	84.70	-7	41,756	-0.02%
2021/12/24	3	83.57	2	83.25	82.50	1	41,692	0.00%
2021/12/23	11	83.99	6	84.03	83.20	5	41,679	0.01%
2021/12/22	1.5	82.13	4	81.98	81.00	-2.5	41,410	-0.01%
2021/12/21	8	81.15	3	81.13	81.20	5	41,428	0.01%
2021/12/20	3.3	82.81	3	82.23	82.20	0.3	41,361	0.00%
2021/12/17	3	82.83	4	83.00	82.40	-1	41,536	0.00%
2021/12/16	9.2	85.06	6	84.40	84.50	3.2	41,773	0.01%
2021/12/15	4.3	81.55	5	82.00	81.80	-0.7	41,044	0.00%
2021/12/14	5	80.46	8	81.43	81.60	-3	41,013	-0.01%
2021/12/13	3	83.47	2	83.60	82.80	1	40,747	0.00%
2021/12/10	19	85.46	5	84.40	84.90	14	40,474	0.03%
2021/12/09	18.5	86.23	14	86.64	84.60	4.5	39,901	0.01%
2021/12/08	39	88.58	26.1	88.33	88.40	12.9	39,235	0.03%
2021/12/07	3	83.43	16	83.58	84.30	-13	37,600	-0.03%
2021/12/06	7	84.43	3	83.60	83.30	4	37,365	0.01%
2021/12/03	7.1	86.38	9.1	86.49	86.50	-2	37,287	-0.01%
2021/12/02	43.5	86.40	37.3	85.80	85.40	6.2	37,252	0.02%
2021/12/01	52.3	85.09	40	86.44	86.70	12.3	36,316	0.03%
2021/11/30	77	86.31	28	85.09	81.80	49	34,565	0.14%
2021/11/29	13	79.92	37	80.73	84.90	-24	32,731	-0.07%
2021/11/26	35	77.27	59	78.01	77.20	-24	31,324	-0.08%
2021/11/25	20	77.40	37	77.14	79.70	-17	30,253	-0.06%
2021/11/24	11	75.72	27.1	76.20	76.40	-16.1	28,302	-0.06%
2021/11/23	23.1	70.26	10.1	70.39	69.50	13	27,223	0.05%
2021/11/22	12.1	70.41	44.4	70.18	71.20	-32.3	27,501	-0.12%
2021/11/19	5.4	68.46	3	67.80	67.30	2.4	27,702	0.01%
2021/11/18	1	67.80	1	67.70	67.70	0	27,758	0.00%
2021/11/16	42	69.63	9	69.37	68.20	33	27,849	0.12%
2021/11/15	4	67.50	1	67.50	67.40	3	27,355	0.01%
2021/11/12	4	67.95	26	66.90	66.80	-22	27,411	-0.08%
2021/11/11	5	68.46	0	0.00	68.60	5	27,191	0.02%
2021/11/10	23	69.46	13.1	70.09	69.60	10	27,049	0.04%
2021/11/09	16	69.08	12	68.78	68.30	4	26,377	0.02%
2021/11/08	6	67.62	17	68.48	66.60	-11	25,834	-0.04%
2021/11/05	12	67.21	32	67.69	66.30	-20	25,599	-0.08%
2021/11/04	1	65.00	19	65.19	64.70	-18	25,211	-0.07%
2021/11/03	16	64.04	2	63.95	64.10	14	25,388	0.06%
2021/11/02	13	65.87	11	68.03	65.50	2	25,396	0.01%
2021/11/01	34.3	66.71	23	66.74	68.00	11.3	25,138	0.05%
2021/10/29	47	64.64	33	64.21	64.20	14	24,825	0.06%
2021/10/28	4	62.75	3	62.27	61.60	1	24,286	0.00%
2021/10/27	2	61.45	2	61.70	62.10	0	24,335	0.00%
2021/10/26	14	62.24	0	0.00	61.20	14	24,811	0.06%
2021/10/22	4	61.93	9	62.08	62.00	-5	25,756	-0.02%
2021/10/21	36	62.24	51	62.02	60.50	-15	26,940	-0.06%
2021/10/20	8	58.43	5	59.20	58.30	3	27,151	0.01%
2021/10/19	7	57.61	11	57.82	57.10	-4	27,572	-0.01%
2021/10/18	7	57.00	0	58.10	56.80	7	28,329	0.02%
2021/10/15	6	58.63	7	57.87	58.80	-1	28,865	0.00%
2021/10/14	0	0.00	12	54.87	55.10	-12	29,007	-0.04%
2021/10/13	33	56.25	3	56.53	54.90	30	29,386	0.10%
2021/10/12	3	59.10	0	0.00	57.70	3	29,393	0.01%
2021/10/08	3	60.90	5	61.50	61.30	-2	29,452	-0.01%
2021/10/07	8	61.43	13	61.58	62.10	-5	29,875	-0.02%
2021/10/06	1	58.80	1	59.80	58.50	0	31,380	0.00%
2021/10/05	0	0.00	2	58.20	60.40	-2	32,249	-0.01%
2021/10/04	15	61.08	6	60.38	58.20	9	32,428	0.03%
2021/10/01	13	60.56	10	60.30	60.50	3	33,205	0.01%
2021/09/30	8	63.46	2	63.55	63.60	6	34,625	0.02%
2021/09/29	39	63.88	9	64.29	63.20	30	34,630	0.09%
2021/09/28	4	67.55	1	67.10	67.10	3	34,636	0.01%
2021/09/27	3	69.10	2	68.80	68.10	1	34,805	0.00%
2021/09/24	9	70.40	1	69.90	69.00	8	35,209	0.02%
2021/09/23	4	69.70	3	70.17	69.60	1	35,387	0.00%
2021/09/22	1	69.70	2	68.55	69.30	-1	35,842	0.00%
2021/09/17	2	68.80	2	69.25	69.40	0	36,073	0.00%
2021/09/16	2	68.75	37	68.98	69.00	-35	36,748	-0.10%
2021/09/15	19	67.03	14	67.00	67.10	5	37,667	0.01%
2021/09/14	18	68.22	5	68.80	68.10	13	39,322	0.03%
2021/09/13	18	68.63	13	68.70	68.30	5	40,604	0.01%
2021/09/10	27	68.93	8	68.15	69.30	19	41,229	0.05%
2021/09/09	16	67.10	34	66.07	67.00	-18	43,160	-0.04%
2021/09/08	4	66.15	5	65.54	65.00	-1	43,523	0.00%
2021/09/07	11	68.52	11	70.18	68.60	0	43,238	0.00%
2021/09/06	13	70.98	6	70.70	70.60	7	42,950	0.02%
2021/09/03	13	70.23	16	70.93	72.00	-3	42,853	-0.01%
2021/09/02	24	70.99	31	72.06	68.80	-7	43,072	-0.02%
2021/09/01	1	70.48	15	70.47	70.70	-14	42,978	-0.03%
2021/08/31	22	69.73	18	70.04	70.40	4	43,744	0.01%
2021/08/30	4	70.20	25	69.92	69.60	-21	43,580	-0.05%
2021/08/27	39	69.17	7	70.19	68.70	32	43,718	0.07%
2021/08/26	9	69.49	53	69.90	70.20	-44	43,464	-0.10%
2021/08/25	61	69.16	82	68.59	68.70	-21	42,798	-0.05%
2021/08/24	8	66.21	21	66.19	64.60	-13	41,825	-0.03%
2021/08/23	42	63.78	6	64.80	64.90	36	41,991	0.09%
2021/08/20	83	62.39	24	62.02	62.00	59	42,002	0.14%
2021/08/19	46	61.28	63	61.15	60.00	-17	42,029	-0.04%
2021/08/18	52	57.40	52.2	58.04	60.30	-0.2	42,809	0.00%
2021/08/17	0	0.00	12	59.12	56.00	-12	42,930	-0.03%
2021/08/16	20	60.35	10	59.30	59.20	10	42,830	0.02%
2021/08/13	6	61.27	12	61.83	59.80	-6	42,736	-0.01%
2021/08/12	3	62.97	1	63.00	63.00	2	42,761	0.00%
2021/08/11	4	63.30	1	63.40	63.00	3	42,854	0.01%
2021/08/10	4	63.78	1	63.70	62.70	3	42,903	0.01%
2021/08/09	3.1	66.95	15	66.02	65.50	-11.9	43,104	-0.03%
2021/08/06	8	69.65	5	70.80	69.30	3	43,250	0.01%
2021/08/05	35	71.54	3	71.83	71.60	32	43,441	0.07%
2021/08/04	12	70.02	1	72.00	69.70	11	43,842	0.03%
2021/08/03	0	0.00	3	68.93	69.00	-3	43,935	-0.01%
2021/08/02	2	68.65	0	0.00	68.70	2	44,212	0.00%
2021/07/30	15	71.36	11	71.31	69.80	4	44,358	0.01%
2021/07/29	6	69.25	11	70.13	71.80	-5	44,148	-0.01%
2021/07/28	10	67.59	8	67.28	67.60	2	44,340	0.00%
2021/07/27	22	73.04	22	73.94	71.70	0	44,608	0.00%
2021/07/26	24.2	70.44	26	70.83	71.20	-1.8	43,726	0.00%
2021/07/23	9.1	69.58	6	68.85	67.90	3.1	43,313	0.01%
2021/07/22	8	69.19	15	69.42	69.30	-7	43,250	-0.02%
2021/07/21	7	67.47	11	67.55	66.40	-4	43,084	-0.01%
2021/07/20	9	66.04	5	66.56	65.10	4	44,059	0.01%
2021/07/19	11	66.75	12	67.27	67.10	-1	45,994	0.00%
2021/07/16	5	64.94	4	65.25	65.10	1	47,289	0.00%
2021/07/15	3	65.43	8	64.69	65.50	-5	50,274	-0.01%
2021/07/14	18	67.12	9	67.97	66.50	9	51,027	0.02%
2021/07/13	22	70.00	18.3	68.74	67.10	3.7	50,995	0.01%
2021/07/12	10	66.48	17	66.64	67.70	-7	49,305	-0.01%
2021/07/09	8.3	64.10	2	64.65	63.90	6.3	48,631	0.01%
2021/07/08	24	65.47	30	65.72	64.20	-6	49,415	-0.01%
2021/07/07	27	64.59	63	64.32	65.70	-36	49,823	-0.07%
2021/07/06	2.2	61.62	2	60.90	60.70	0.2	49,067	0.00%
2021/07/05	20	62.32	12	62.49	62.00	8	50,883	0.02%
2021/07/02	7	60.86	9	60.77	61.30	-2	51,926	0.00%
2021/07/01	12	59.81	11.5	59.05	58.80	0.5	52,148	0.00%
2021/06/30	9	62.14	8	62.06	61.10	1	51,772	0.00%
2021/06/29	25	63.29	17	62.59	62.00	8	51,477	0.02%
2021/06/28	10	61.25	14	61.41	61.00	-4	50,641	-0.01%
2021/06/25	14	62.48	14	62.74	60.90	0	50,287	0.00%
2021/06/24	39.5	63.31	54	62.75	62.80	-14.5	49,465	-0.03%
2021/06/23	141	62.02	113.3	62.39	64.50	27.7	48,366	0.06%	大買/大賣/
2021/06/22	23	60.34	122	59.96	59.60	-99	46,598	-0.21%	大賣/
2021/06/21	70	58.96	13	59.06	59.20	57	45,198	0.13%
2021/06/18	94	58.90	96	58.99	58.00	-2	44,400	0.00%
2021/06/17	34	54.88	66	56.08	56.50	-32	42,212	-0.08%
2021/06/16	20	54.40	1	54.40	53.20	19	41,615	0.05%
2021/06/15	35	54.35	4	54.50	54.50	31	41,494	0.07%
2021/06/11	62	54.34	1	53.60	53.70	61	41,405	0.15%
2021/06/10	12	56.11	8	55.89	55.10	4	41,386	0.01%
2021/06/09	56	54.13	62	54.44	54.50	-6	40,538	-0.01%
2021/06/08	14	53.99	19	54.08	53.40	-5	39,603	-0.01%
2021/06/07	5	51.60	17	51.89	52.30	-12	38,610	-0.03%
2021/06/04	19	52.54	4	52.50	51.50	15	38,533	0.04%
2021/06/03	2	51.80	3	51.30	52.70	-1	38,248	0.00%
2021/06/02	1	52.40	1	52.00	50.70	0	37,984	0.00%
2021/06/01	1	52.30	1	52.30	51.60	0	37,889	0.00%
2021/05/28	13	51.20	1	51.50	50.80	12	37,541	0.03%
2021/05/27	16	50.26	0	0.00	50.00	16	37,595	0.04%
2021/05/26	10	50.97	2	50.80	49.65	8	38,069	0.02%
2021/05/25	0	0.00	1	49.35	49.35	-1	37,991	0.00%
2021/05/24	0	0.00	2	44.70	44.90	-2	37,818	-0.01%
2021/05/21	1	44.10	0	0.00	44.10	1	37,958	0.00%
2021/05/20	1	45.15	1	44.05	42.90	0	38,330	0.00%
2021/05/19	0	0.00	4.1	45.05	45.55	-4.1	38,318	-0.01%
2021/05/18	1	45.10	1	44.50	45.15	0	38,251	0.00%
2021/05/17	0.1	42.50	100	41.49	41.35	-99.9	38,136	-0.26%
2021/05/14	1	44.50	20	44.20	44.45	-19	37,652	-0.05%
2021/05/13	24	45.65	0	0.00	46.10	24	37,223	0.06%
2021/05/12	3	46.68	5	47.17	45.20	-2	36,716	-0.01%
2021/05/11	0	0.00	5	48.50	48.10	-5	35,969	-0.01%
2021/05/10	6	52.15	1	52.20	51.50	5	35,516	0.01%
2021/05/07	1	53.30	3	53.80	54.70	-2	35,156	-0.01%
2021/05/06	2	52.70	1	53.20	51.20	1	34,824	0.00%
2021/05/05	13	52.81	47	53.50	51.80	-34	34,990	-0.10%
2021/05/04	5	54.94	11	54.55	55.20	-6	34,372	-0.02%
2021/05/03	5	58.40	9	56.99	54.90	-4	33,362	-0.01%
2021/04/29	7.1	57.99	5	57.50	58.00	2.1	32,885	0.01%
2021/04/28	21.1	57.48	16	57.42	56.90	5.1	32,626	0.02%
2021/04/27	6	56.78	45	56.64	56.10	-39	32,409	-0.12%
2021/04/26	37.1	60.37	19	59.83	58.80	18.1	31,778	0.06%
2021/04/23	127	57.30	41.1	57.97	58.30	85.9	30,344	0.28%	大買/
2021/04/22	18	57.23	29	56.33	53.00	-11	29,151	-0.04%
2021/04/21	47.1	56.57	30	57.00	56.40	17.1	27,746	0.06%
2021/04/20	4	50.81	20	52.04	52.90	-16	24,892	-0.06%
2021/04/19	5	48.23	6	47.54	48.15	-1	23,884	0.00%
2021/04/16	5	46.18	1	46.90	46.15	4	23,470	0.02%
2021/04/15	9	45.92	2	46.38	46.50	7	23,342	0.03%
2021/04/14	8	47.22	13	48.92	46.55	-5	23,124	-0.02%
2021/04/13	32	50.84	35.1	50.51	48.20	-3.1	22,165	-0.01%
2021/04/12	43	49.05	44	49.35	48.60	-1	20,842	0.00%
2021/04/09	39	49.27	30	49.16	48.55	9	20,153	0.04%
2021/04/08	31	45.81	49	46.56	48.00	-18	18,280	-0.10%
2021/04/07	4	43.46	5	43.56	43.65	-1	17,193	-0.01%
2021/03/30	1	41.20	1	41.20	41.25	0	17,764	0.00%
2021/03/29	2	41.38	0	0.00	41.60	2	18,033	0.01%
2021/03/26	1	41.15	0	0.00	41.15	1	18,784	0.01%
2021/03/25	0	0.00	1	41.20	41.05	-1	18,873	-0.01%
2021/03/23	0	0.00	6	41.34	41.15	-6	19,321	-0.03%
2021/03/19	0	0.00	2	41.50	41.55	-2	19,841	-0.01%
2021/03/18	1	42.60	0	0.00	42.20	1	20,037	0.00%
2021/03/17	2	43.18	1	43.10	43.00	1	20,750	0.00%
2021/03/16	2	42.58	4	42.63	43.30	-2	21,165	-0.01%
2021/03/15	1	41.25	1	41.40	41.55	0	23,087	0.00%
2021/03/12	3	41.00	0	0.00	41.25	3	24,180	0.01%
2021/03/11	1	40.85	0	0.00	41.15	1	25,079	0.00%
2021/03/10	0	0.00	1	41.15	40.30	-1	27,227	0.00%
2021/03/09	3	40.60	0	0.00	40.80	3	28,202	0.01%
2021/03/08	1	42.30	0	0.00	41.60	1	28,620	0.00%
2021/03/05	0	0.00	30	41.06	40.85	-30	29,173	-0.10%
2021/03/04	1	42.60	0	0.00	42.00	1	29,757	0.00%
2021/03/03	3	42.45	0	0.00	42.45	3	29,771	0.01%
2021/03/02	4	45.23	4	44.48	43.20	0	29,757	0.00%
2021/02/26	69	45.56	1	45.10	44.80	68	29,441	0.23%
2021/02/25	45	44.58	63	45.43	46.50	-18	28,947	-0.06%
2021/02/24	0	0.00	4	43.95	42.90	-4	28,334	-0.01%
2021/02/23	2	43.50	10	43.95	43.40	-8	28,170	-0.03%
2021/02/22	9	43.34	11	43.83	43.50	-2	27,996	-0.01%
2021/02/18	19	42.26	18	42.17	42.45	1	27,405	0.00%
2021/02/17	1	41.10	1	41.00	40.90	0	27,170	0.00%
2021/02/05	1	38.85	2	38.90	38.65	-1	26,937	0.00%
2021/02/02	0	0.00	1	39.90	39.70	-1	26,830	0.00%
2021/02/01	1	39.10	0	0.00	39.00	1	26,794	0.00%
2021/01/29	0	0.00	3	40.25	40.00	-3	26,700	-0.01%
2021/01/28	0	0.00	3	41.08	41.00	-3	26,567	-0.01%
2021/01/27	11	41.28	27	41.77	41.45	-16	26,466	-0.06%
2021/01/26	0	0.00	3	40.20	40.20	-3	25,920	-0.01%
2021/01/25	9	40.26	0	0.00	40.40	9	25,874	0.03%
2021/01/22	8	39.16	26	39.92	40.45	-18	25,767	-0.07%
2021/01/21	16	39.07	15	38.78	38.35	1	25,526	0.00%
2021/01/20	21	40.43	19	41.07	39.20	2	25,271	0.01%
2021/01/19	11	43.26	0	0.00	42.95	11	24,844	0.04%
2021/01/18	5	42.84	1	43.20	43.45	4	24,675	0.02%
2021/01/15	76	44.33	77	44.61	43.85	-1	24,390	0.00%
2021/01/14	8	43.53	6	43.60	43.35	2	23,214	0.01%
2021/01/13	1	43.00	15	43.21	43.20	-14	22,781	-0.06%
2021/01/12	4	42.03	3	42.25	41.90	1	22,334	0.00%
2021/01/11	5	42.80	11	42.07	42.95	-6	22,159	-0.03%
2021/01/08	3	41.85	0	0.00	42.00	3	22,102	0.01%
2021/01/07	9	42.21	8	42.65	42.00	1	22,321	0.00%
2021/01/06	3	41.63	2	42.65	41.55	1	22,178	0.00%
2021/01/05	0	0.00	8	41.58	42.25	-8	21,936	-0.04%
2021/01/04	3	41.87	5	42.55	41.80	-2	21,825	-0.01%
2020/12/31	1	42.85	7	43.80	42.80	-6	21,588	-0.03%
2020/12/30	2	43.73	0	0.00	43.65	2	21,398	0.01%
2020/12/29	44	44.23	14	44.04	43.90	30	21,047	0.14%
2020/12/28	2	41.78	2	41.23	42.65	0	20,134	0.00%
2020/12/25	2	42.75	0	0.00	41.70	2	19,751	0.01%
2020/12/24	1	42.45	0	0.00	42.20	1	19,574	0.01%
2020/12/23	7	42.94	1	43.00	42.60	6	19,383	0.03%
2020/12/22	6	43.36	23	43.36	41.80	-17	19,094	-0.09%
2020/12/21	13	41.23	0	0.00	41.50	13	18,269	0.07%
2020/12/18	23	41.40	26	41.13	41.10	-3	18,105	-0.02%
2020/12/17	12	41.47	12	41.31	41.10	0	17,956	0.00%
2020/12/16	1	42.40	6	42.66	42.50	-5	17,643	-0.03%
2020/12/15	41	43.67	0	0.00	41.60	41	17,424	0.24%
2020/12/14	1	43.65	0	0.00	43.40	1	17,103	0.01%
2020/12/11	22	44.18	26	43.94	44.25	-4	16,861	-0.02%
2020/12/10	40	45.13	73	45.01	44.05	-33	15,993	-0.21%
2020/12/09	76	47.57	66	46.91	45.70	10	15,207	0.07%
2020/12/08	3	43.72	19	44.70	45.70	-16	13,020	-0.12%
2020/12/07	13	44.58	16	43.03	43.05	-3	11,934	-0.03%
2020/12/04	32	43.55	34	43.65	44.30	-2	11,044	-0.02%
2020/12/03	3	42.15	35	42.19	42.55	-32	8,896	-0.36%
2020/12/02	9	39.31	28	39.10	38.70	-19	8,094	-0.23%
2020/12/01	5	38.75	6	38.96	38.70	-1	7,662	-0.01%
2020/11/30	29	38.53	5	38.50	37.75	24	7,067	0.34%
2020/11/27	8	36.14	4	36.14	36.20	4	6,504	0.06%
2020/11/26	4	36.14	1	36.00	36.25	3	6,560	0.05%
2020/11/25	0	0.00	3	35.80	35.25	-3	6,471	-0.05%
2020/11/24	0	0.00	4	35.95	35.40	-4	6,440	-0.06%
2020/11/23	0	0.00	20	35.12	35.95	-20	6,216	-0.32%
2020/11/20	4	34.23	0	0.00	34.35	4	5,793	0.07%
2020/11/19	11	34.25	1	34.10	33.85	10	5,733	0.17%
2020/11/17	28	33.49	28	33.44	33.50	0	5,675	0.00%
2020/11/09	0	0.00	1	32.80	32.55	-1	6,280	-0.02%
2020/11/06	1	33.25	0	0.00	32.40	1	6,308	0.02%
2020/11/04	4	32.63	0	0.00	32.60	4	6,454	0.06%
2020/11/02	2	32.65	1	32.35	32.50	1	6,846	0.01%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/28	1	33.40	0	0.00	32.85	1	7,182	0.01%
2020/10/27	0	0.00	1	33.40	33.40	-1	7,980	-0.01%
2020/10/26	1	33.80	0	0.00	33.55	1	8,108	0.01%
2020/10/23	1	34.00	1	34.00	33.90	0	8,170	0.00%
2020/10/22	2	34.80	0	0.00	34.20	2	8,650	0.02%
2020/10/20	0	0.00	1	34.25	34.10	-1	8,904	-0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	5	35.35	7	34.71	34.50	-2	8,991	-0.02%
2020/10/15	5	35.53	18	35.58	35.60	-13	8,927	-0.15%
2020/10/13	0	0.00	1	33.60	33.45	-1	8,718	-0.01%
2020/09/28	1	34.45	0	0.00	33.90	1	9,959	0.01%
2020/09/25	2	33.95	2	33.25	33.25	0	10,610	0.00%
2020/09/24	1	34.00	0	0.00	33.35	1	11,107	0.01%
2020/09/23	0	0.00	1	34.45	34.55	-1	11,120	-0.01%
2020/09/22	2	34.50	4	34.50	34.55	-2	11,169	-0.02%
2020/09/21	0	0.00	2	35.65	34.90	-2	11,158	-0.02%
2020/09/18	1	36.00	2	36.10	35.75	-1	11,133	-0.01%
2020/09/17	2	36.03	0	0.00	36.10	2	11,111	0.02%
2020/09/16	0	0.00	4	35.70	35.45	-4	10,976	-0.04%
2020/09/15	0	0.00	2	35.60	35.30	-2	10,937	-0.02%
2020/09/14	0	0.00	1	35.10	35.10	-1	11,011	-0.01%
2020/09/10	0	0.00	1	36.25	35.45	-1	11,042	-0.01%
2020/09/09	0	0.00	1	35.65	35.90	-1	11,088	-0.01%
2020/09/08	0	0.00	6	34.95	35.25	-6	11,062	-0.05%
2020/09/07	13	36.82	1	36.25	35.50	12	11,222	0.11%
2020/09/04	2	35.20	4	35.38	36.00	-2	10,950	-0.02%
2020/09/03	7	35.82	1	35.85	35.35	6	10,853	0.06%
2020/09/02	2	35.55	1	35.50	35.60	1	10,878	0.01%
2020/09/01	2	34.93	1	34.65	34.85	1	11,131	0.01%
2020/08/31	15	34.75	0	0.00	34.80	15	10,967	0.14%
2020/08/27	11	34.38	12	34.37	35.15	-1	10,857	-0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	0	0.00	4	33.35	33.45	-4	11,001	-0.04%
2020/08/21	3	33.60	0	0.00	33.65	3	11,014	0.03%
2020/08/20	10	33.48	30	32.80	33.00	-20	11,012	-0.18%
2020/08/19	5	35.84	0	0.00	35.65	5	10,851	0.05%
2020/08/18	14	36.75	13	36.98	36.45	1	10,844	0.01%
2020/08/17	75	36.84	53	36.94	36.85	22	10,705	0.21%
2020/08/13	10	35.25	4	35.80	35.20	6	10,583	0.06%
2020/08/12	3	35.55	3	35.45	35.55	0	10,578	0.00%
2020/08/11	1	36.05	1	35.50	35.40	0	10,619	0.00%
2020/08/07	3	35.95	6	36.37	35.75	-3	10,730	-0.03%
2020/08/06	6	37.33	2	37.48	37.45	4	10,749	0.04%
2020/08/05	4.5	37.31	0	0.00	36.90	4.5	10,688	0.04%
2020/08/03	3	36.90	6	36.69	36.85	-3	10,564	-0.03%
2020/07/31	19	37.23	79	36.93	37.15	-60	10,441	-0.57%
2020/07/30	20	36.10	15	36.28	36.35	5	9,654	0.05%
2020/07/29	14	35.71	10	35.65	35.50	4	9,631	0.04%
2020/07/28	48	35.89	16	36.80	35.65	32	9,736	0.33%
2020/07/27	1	35.40	0	0.00	35.25	1	9,497	0.01%
2020/07/22	0	0.00	10	35.05	35.05	-10	9,487	-0.11%
2020/07/21	0	0.00	1	35.30	34.85	-1	9,454	-0.01%
2020/07/20	20	34.32	78	34.22	34.50	-58	9,423	-0.62%
2020/07/17	14	35.16	0	0.00	34.85	14	9,443	0.15%
2020/07/16	1	35.15	11	35.43	35.60	-10	9,483	-0.11%
2020/07/15	1	33.75	0	0.00	34.20	1	9,227	0.01%
2020/07/14	1	33.60	3	33.60	33.50	-2	9,231	-0.02%
2020/07/10	25	35.68	4	35.75	35.55	21	9,270	0.23%
2020/07/09	54	36.85	3	36.90	36.70	51	9,162	0.56%
2020/07/08	1	37.25	2	37.50	37.20	-1	9,011	-0.01%
2020/07/07	6	36.90	4	37.06	37.00	2	8,909	0.02%
2020/07/06	26	38.64	2	38.80	38.55	24	8,697	0.28%
2020/07/03	32	35.57	6	35.13	36.45	26	8,188	0.32%
2020/07/02	2	34.00	3	34.05	34.20	-1	7,697	-0.01%
2020/07/01	7	33.89	0	0.00	33.80	7	7,699	0.09%
2020/06/29	0	0.00	1	33.00	33.00	-1	7,759	-0.01%
2020/06/24	1	33.40	0	0.00	33.30	1	7,783	0.01%
2020/06/19	1	33.85	0	0.00	33.60	1	8,082	0.01%
2020/06/17	0	0.00	2	33.78	33.75	-2	8,047	-0.02%
2020/06/16	2	34.30	8	34.13	33.95	-6	8,149	-0.07%
2020/06/15	3	33.43	1	33.50	33.30	2	8,200	0.02%
2020/06/12	8	33.65	5	34.04	34.15	3	8,265	0.04%
2020/06/11	1	32.80	0	0.00	32.75	1	8,149	0.01%
2020/06/10	1	33.60	0	0.00	33.70	1	8,183	0.01%
2020/06/09	0	0.00	6	33.88	33.90	-6	8,370	-0.07%
2020/06/08	27	35.49	19	34.59	34.85	8	8,405	0.10%
2020/06/05	0	0.00	20	33.93	33.90	-20	8,023	-0.25%
2020/06/04	5	33.68	3	33.68	33.60	2	8,147	0.02%
2020/06/03	5	34.15	0	0.00	34.15	5	8,189	0.06%
2020/06/02	68	34.43	1	34.10	34.55	67	8,115	0.83%
2020/06/01	0	0.00	1	32.90	33.60	-1	7,927	-0.01%
2020/05/27	4	33.55	1	33.80	33.20	3	8,364	0.04%
2020/05/26	1	33.70	0	0.00	33.50	1	8,744	0.01%
2020/05/25	0	0.00	5	33.05	33.70	-5	8,973	-0.06%
2020/05/22	0	0.00	8	33.40	32.60	-8	8,967	-0.09%
2020/05/21	8	33.68	10	33.65	33.65	-2	8,967	-0.02%
2020/05/18	11	32.70	21	32.42	32.40	-10	9,309	-0.11%
2020/05/15	6	34.19	20	34.00	33.45	-14	9,366	-0.15%
2020/05/14	6	33.84	9	34.03	33.70	-3	9,582	-0.03%
2020/05/13	70	34.21	20	34.30	34.40	50	9,598	0.52%
2020/05/12	6	33.93	6	33.84	33.40	0	9,448	0.00%
2020/05/08	6	33.36	19	33.13	32.70	-13	9,395	-0.14%
2020/05/07	0	0.00	1	32.90	32.70	-1	9,277	-0.01%
2020/05/06	2	32.70	0	0.00	32.35	2	9,233	0.02%
2020/05/05	0	0.00	8	32.55	32.55	-8	9,207	-0.09%
2020/05/04	1	32.95	11	32.39	32.85	-10	9,141	-0.11%
2020/04/30	0	0.00	2	31.65	32.70	-2	8,989	-0.02%
2020/04/29	1	30.90	0	0.00	30.90	1	8,825	0.01%
2020/04/28	2	31.15	10	31.14	30.95	-8	8,819	-0.09%
2020/04/27	17	30.41	1	30.55	30.70	16	8,850	0.18%
2020/04/23	3	29.32	0	0.00	29.30	3	8,710	0.03%
2020/04/22	0	0.00	2	28.35	29.05	-2	8,702	-0.02%
2020/04/21	9	29.63	8	29.81	28.75	1	8,808	0.01%
2020/04/20	1	28.80	0	0.00	29.00	1	8,715	0.01%
2020/04/16	0	0.00	2	29.10	29.10	-2	8,703	-0.02%
2020/04/15	2	29.15	10	29.25	29.05	-8	8,664	-0.09%
2020/04/14	0	0.00	1	28.60	28.65	-1	8,655	-0.01%
2020/04/13	1	28.35	1	28.30	28.00	0	8,677	0.00%
2020/04/10	1	28.20	0	0.00	28.30	1	8,761	0.01%
2020/04/09	2	28.60	0	0.00	28.45	2	9,015	0.02%
2020/04/07	0	0.00	1	27.15	27.30	-1	8,905	-0.01%
2020/04/06	0	0.00	1	26.40	26.60	-1	9,145	-0.01%
2020/03/30	1	25.00	1	25.35	25.70	0	9,638	0.00%
2020/03/27	25	25.76	31	26.34	25.60	-6	9,646	-0.06%
2020/03/26	1	25.75	13	25.97	26.05	-12	9,570	-0.13%
2020/03/25	28	25.90	3	25.78	26.00	25	9,519	0.26%
2020/03/24	0	0.00	1	23.70	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	2	22.85	22.60	-2	9,873	-0.02%
2020/03/20	10	24.06	2	24.38	24.30	8	10,014	0.08%
2020/03/18	0	0.00	2	25.80	25.05	-2	10,011	-0.02%
2020/03/17	0	0.00	6	25.53	25.05	-6	10,270	-0.06%
2020/03/13	15	27.67	3	28.00	27.90	12	10,206	0.12%
2020/03/12	4	30.46	5	30.17	30.20	-1	10,016	-0.01%
2020/03/11	2	33.15	16	32.76	32.40	-14	10,010	-0.14%
2020/03/10	5	32.81	1	32.40	33.05	4	10,412	0.04%
2020/03/09	5	33.09	55	34.19	33.00	-50	10,701	-0.47%
2020/03/06	0	0.00	1	35.00	34.75	-1	10,583	-0.01%
2020/03/05	0	0.00	1	35.50	35.20	-1	10,574	-0.01%
2020/03/04	0	0.00	15	34.70	34.85	-15	10,516	-0.14%
2020/03/03	60	35.20	5	35.35	35.15	55	10,472	0.53%
2020/03/02	0	0.00	6	35.53	35.50	-6	10,424	-0.06%
2020/02/27	6	35.56	2	36.13	34.15	4	10,167	0.04%
2020/02/26	2	35.65	3	35.72	36.00	-1	9,735	-0.01%
2020/02/25	2	35.05	2	34.55	35.15	0	9,448	0.00%
2020/02/24	5	34.93	1	35.15	35.00	4	9,393	0.04%
2020/02/21	3	34.93	3	35.25	35.40	0	9,348	0.00%
2020/02/20	5	35.33	3	35.35	35.00	2	9,230	0.02%
2020/02/19	5	35.47	4	35.15	35.30	1	9,113	0.01%
2020/02/18	2	34.55	2	34.90	34.65	0	8,882	0.00%
2020/02/17	2	34.65	5	34.64	34.65	-3	8,773	-0.03%
2020/02/14	8	34.08	6	33.99	34.00	2	8,475	0.02%
2020/02/13	1	33.40	3	33.75	33.50	-2	8,308	-0.02%
2020/02/12	3	33.85	3	33.85	33.60	0	8,348	0.00%
2020/02/10	1	31.40	1	31.55	31.60	0	8,344	0.00%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/05	1	32.25	2	31.90	31.80	-1	8,800	-0.01%
2020/02/04	1	31.45	1	31.65	32.10	0	8,800	0.00%
2020/02/03	1	29.45	1	31.20	31.20	0	8,871	0.00%
2020/01/31	2	32.53	0	0.00	32.50	2	8,827	0.02%
2020/01/30	6	32.63	0	0.00	32.25	6	9,107	0.07%
2020/01/20	2	35.77	1	35.85	35.80	1	9,084	0.01%
2020/01/17	2	35.65	1	35.50	35.45	1	9,265	0.01%
2020/01/16	5	35.51	3	35.77	35.45	2	9,526	0.02%
2020/01/15	3	35.67	2	35.58	35.55	1	9,835	0.01%
2020/01/14	1	35.60	7	35.35	35.40	-6	9,947	-0.06%
2020/01/13	7	35.00	0	0.00	35.15	7	10,704	0.07%
2020/01/10	2	34.13	1	34.00	34.15	1	11,060	0.01%
2020/01/08	2	34.00	10	34.30	34.00	-8	11,063	-0.07%
2020/01/07	10	34.80	10	34.95	34.80	0	11,090	0.00%
2020/01/06	0	0.00	10	35.55	35.20	-10	11,228	-0.09%
2020/01/03	17	36.28	17	37.28	36.25	0	11,149	0.00%
2020/01/02	12	36.90	5	36.86	36.90	7	10,906	0.06%
2019/12/31	1	36.35	11	36.36	36.35	-10	10,825	-0.09%
2019/12/30	12	37.17	18	37.49	37.10	-6	10,750	-0.06%
2019/12/27	27	36.99	21	36.56	37.30	6	10,473	0.06%
2019/12/26	14	35.82	13	36.25	35.80	1	10,121	0.01%
2019/12/25	16	36.19	19	36.40	36.10	-3	10,177	-0.03%
2019/12/24	1	35.75	0	0.00	35.80	1	10,039	0.01%
2019/12/23	14	36.04	14	36.35	36.10	0	10,132	0.00%
2019/12/20	10	35.90	10	36.15	35.90	0	10,247	0.00%
2019/12/19	10	35.90	11	35.92	35.90	-1	10,473	-0.01%
2019/12/18	13	36.39	16	37.27	36.30	-3	10,454	-0.03%
2019/12/17	10	36.60	10	36.20	36.60	0	10,055	0.00%
2019/12/16	17	36.07	6	36.32	36.05	11	10,068	0.11%
2019/12/13	4	35.35	15	35.97	35.60	-11	9,918	-0.11%
2019/12/12	20	35.97	27	36.16	35.50	-7	9,803	-0.07%
2019/12/11	6	35.50	6	35.75	35.50	0	9,404	0.00%
2019/12/10	14	35.71	14	35.44	35.75	0	9,363	0.00%
2019/12/09	10	35.30	10	35.50	35.30	0	9,240	0.00%
2019/12/06	12	35.48	10	35.69	35.55	2	9,233	0.02%
2019/12/05	12	35.30	18	35.50	35.25	-6	9,090	-0.07%
2019/12/04	16	34.76	2	34.95	34.85	14	8,701	0.16%
2019/11/28	2	33.75	2	33.80	33.80	0	8,410	0.00%
2019/11/27	3	34.15	1	33.80	34.10	2	8,529	0.02%
2019/11/26	0	0.00	11	33.25	33.35	-11	8,500	-0.13%
2019/11/25	12	33.06	10	33.10	33.05	2	8,682	0.02%
2019/11/22	11	33.06	0	0.00	33.05	11	8,719	0.13%
2019/11/21	2	32.85	0	0.00	33.25	2	8,766	0.02%
2019/11/19	0	0.00	10	33.40	33.60	-10	8,826	-0.11%
2019/11/18	11	33.36	0	0.00	33.35	11	8,874	0.12%
2019/11/12	1	33.60	0	0.00	33.60	1	9,106	0.01%
2019/11/11	2	33.00	0	0.00	33.00	2	9,114	0.02%
2019/11/08	1	34.45	3	34.80	34.30	-2	9,043	-0.02%
2019/11/07	2	35.05	0	0.00	35.05	2	9,033	0.02%
2019/11/06	17	36.29	0	0.00	35.75	17	9,078	0.19%
2019/11/05	0	0.00	15	36.20	36.00	-15	8,993	-0.17%
2019/11/01	1	34.85	12	35.24	35.70	-11	8,740	-0.13%
2019/10/31	12	35.08	11	36.14	35.05	1	8,780	0.01%
2019/10/30	11	35.80	13	35.95	35.80	-2	8,690	-0.02%
2019/10/29	31	36.36	15	36.43	36.05	16	8,683	0.18%
2019/10/28	13	35.58	11	35.88	35.60	2	8,555	0.02%
2019/10/25	13	35.68	10	36.80	35.50	3	8,580	0.03%
2019/10/24	10	36.70	13	36.66	36.70	-3	8,427	-0.04%
2019/10/23	15	36.43	17	36.60	36.35	-2	8,296	-0.02%
2019/10/22	11	36.14	20	36.30	36.15	-9	8,261	-0.11%
2019/10/21	11	36.28	50	35.70	36.30	-39	8,106	-0.48%
2019/10/18	107	34.52	63	34.25	34.80	44	7,458	0.59%	大買/
2019/10/17	10	33.45	10	33.40	33.45	0	7,237	0.00%
2019/10/16	10	33.20	10	33.80	33.20	0	7,345	0.00%
2019/10/15	10	33.40	10	34.00	33.40	0	7,326	0.00%
2019/10/14	11	33.76	2	34.03	33.75	9	7,233	0.12%
2019/10/08	2	32.95	10	33.05	32.90	-8	7,118	-0.11%
2019/10/07	11	33.45	10	33.90	33.45	1	7,175	0.01%
2019/10/04	10	33.85	1	33.85	33.85	9	7,280	0.12%
2019/10/02	0	0.00	10	33.94	33.90	-10	7,419	-0.13%
2019/10/01	10	34.60	10	34.25	34.60	0	7,428	0.00%
2019/09/27	10	33.65	10	34.35	33.65	0	7,471	0.00%
2019/09/26	12	34.14	12	34.88	34.10	0	7,535	0.00%
2019/09/25	11	34.48	3	34.27	34.50	8	7,686	0.10%
2019/09/24	22	34.21	11	34.10	34.15	11	7,755	0.14%
2019/09/23	25	33.75	0	0.00	33.75	25	7,525	0.33%
2019/09/19	3	33.25	1	33.40	33.50	2	7,653	0.03%
2019/09/09	0	0.00	10	32.50	32.35	-10	8,377	-0.12%
2019/09/04	1	32.85	0	0.00	32.85	1	8,683	0.01%
2019/09/03	0	0.00	2	33.13	32.50	-2	8,754	-0.02%
2019/08/30	0	0.00	1	32.75	32.10	-1	8,713	-0.01%
2019/08/28	3	32.55	3	32.48	32.55	0	8,568	0.00%
2019/08/26	1	31.50	0	0.00	31.50	1	8,466	0.01%
2019/08/22	1	32.85	0	0.00	32.40	1	8,490	0.01%
2019/08/21	0	0.00	2	32.70	32.70	-2	8,500	-0.02%
2019/08/20	2	33.05	0	0.00	32.90	2	8,487	0.02%
2019/08/19	4	33.48	3	33.53	33.40	1	8,459	0.01%
2019/08/13	0	0.00	36	32.55	32.50	-36	8,640	-0.42%
2019/08/12	1	32.60	0	0.00	32.45	1	8,721	0.01%
2019/08/06	10	33.10	0	0.00	34.15	10	8,983	0.11%
2019/08/05	1	34.00	0	0.00	33.85	1	9,305	0.01%
2019/08/02	3	34.63	10	34.45	34.55	-7	9,570	-0.07%
2019/08/01	10	35.75	10	36.10	35.75	0	9,723	0.00%
2019/07/31	10	36.20	10	35.80	36.20	0	9,932	0.00%
2019/07/30	47	35.55	28	36.34	35.60	19	9,958	0.19%
2019/07/29	13	37.13	21	37.31	37.05	-8	9,899	-0.08%
2019/07/26	26	36.97	45	36.87	37.00	-19	9,916	-0.19%
2019/07/25	10	36.90	14	36.90	36.90	-4	9,947	-0.04%
2019/07/24	57	37.07	46	36.86	36.80	11	10,024	0.11%
2019/07/23	10	36.10	20	36.73	36.10	-10	10,242	-0.10%
2019/07/22	20	36.50	22	36.72	36.50	-2	10,750	-0.02%
2019/07/19	134	35.68	111	35.65	36.05	23	11,077	0.21%	大買/大賣/
2019/07/18	0	0.00	1	34.60	34.50	-1	11,053	-0.01%
2019/07/16	10	35.90	10	36.00	35.90	0	11,708	0.00%
2019/07/12	10	35.40	0	0.00	35.40	10	12,082	0.08%
2019/07/11	1	35.70	0	0.00	35.60	1	12,129	0.01%
2019/07/10	1	37.45	0	0.00	37.60	1	12,100	0.01%
2019/07/09	38	37.59	0	0.00	37.40	38	12,054	0.32%
2019/07/08	0	0.00	10	38.00	38.05	-10	12,117	-0.08%
2019/07/05	10	37.80	13	37.57	37.80	-3	12,158	-0.02%
2019/07/04	10	37.55	10	37.50	37.55	0	12,166	0.00%
2019/07/03	10	36.90	10	37.25	36.90	0	12,483	0.00%
2019/07/02	11	37.10	17	37.14	37.10	-6	12,517	-0.05%
2019/07/01	2	36.20	6	36.31	36.45	-4	12,550	-0.03%
2019/06/27	1	35.10	0	0.00	35.15	1	13,119	0.01%
2019/06/26	1	34.70	1	34.50	34.70	0	13,074	0.00%
2019/06/25	0	0.00	10	36.15	35.30	-10	13,030	-0.08%
2019/06/24	10	36.00	11	35.28	36.00	-1	12,960	-0.01%
2019/06/21	10	35.05	20	35.85	35.05	-10	12,923	-0.08%
2019/06/20	29	35.81	11.5	36.17	35.70	17.5	12,880	0.14%
2019/06/19	10	35.55	10	35.55	35.55	0	12,826	0.00%
2019/06/18	30	35.44	30	35.35	35.05	0	12,825	0.00%
2019/06/17	29	35.68	32	35.50	35.50	-3	12,844	-0.02%
2019/06/14	30	34.60	30	34.85	34.40	0	12,517	0.00%
2019/06/13	30	34.18	20	34.39	34.25	10	12,543	0.08%
2019/06/12	64	35.21	57	35.01	34.60	7	12,564	0.06%
2019/06/11	62	33.98	59	33.67	34.05	3	12,406	0.02%
2019/06/10	30	33.27	30	33.29	33.25	0	12,391	0.00%
2019/06/06	8	32.79	7	32.94	32.80	1	12,525	0.01%
2019/06/05	10	33.80	10	34.04	33.10	0	12,542	0.00%
2019/06/04	4	33.45	4	33.65	33.50	0	12,606	0.00%
2019/06/03	0	0.00	10	32.91	33.25	-10	12,833	-0.08%
2019/05/31	11	33.75	2	33.80	33.50	9	13,007	0.07%
2019/05/29	5	32.25	5	32.47	32.30	0	13,289	0.00%
2019/05/28	10	32.70	10	32.65	32.95	0	13,695	0.00%
2019/05/23	1	33.10	1	33.30	33.30	0	14,617	0.00%
2019/05/22	30	34.30	30	34.50	33.90	0	14,824	0.00%
2019/05/21	21	33.70	21	33.43	33.90	0	15,197	0.00%
2019/05/20	1	34.30	0	0.00	33.05	1	15,278	0.01%
2019/05/16	0	0.00	43	34.56	33.80	-43	15,910	-0.27%
2019/05/14	0	0.00	3	34.50	35.25	-3	17,494	-0.02%
2019/05/13	61	34.23	5	34.02	33.80	56	17,719	0.32%
2019/05/09	7	37.80	0	0.00	37.25	7	17,423	0.04%
2019/05/06	1	38.30	0	0.00	38.15	1	17,976	0.01%
2019/05/03	0	0.00	1	39.45	39.35	-1	17,943	-0.01%
2019/04/30	5	38.85	5	39.02	39.05	0	18,100	0.00%
2019/04/29	119	40.24	117	40.81	38.55	2	17,988	0.01%	大買/大賣/
2019/04/26	2	40.73	4	40.80	41.15	-2	17,730	-0.01%
2019/04/25	10	40.55	14	39.61	40.55	-4	17,250	-0.02%
2019/04/24	13	39.40	10	39.65	39.40	3	16,889	0.02%
2019/04/23	3	38.90	3	39.25	39.00	0	16,911	0.00%
2019/04/22	12	41.14	19	40.23	39.25	-7	17,008	-0.04%
2019/04/19	129	38.41	130	38.72	39.00	-1	16,563	-0.01%	大買/大賣/
2019/04/18	2	39.20	3	39.15	37.85	-1	16,598	-0.01%
2019/04/17	0	0.00	1	38.30	38.25	-1	16,622	-0.01%
2019/04/16	0	0.00	1	38.00	38.05	-1	16,677	-0.01%
2019/04/12	6	37.30	10	37.95	37.25	-4	17,317	-0.02%
2019/04/11	2	38.63	2	38.85	38.10	0	17,415	0.00%
2019/04/10	1	39.25	1	39.20	39.35	0	17,356	0.00%
2019/04/09	2	40.13	4	40.20	39.60	-2	17,404	-0.01%
2019/04/08	0	0.00	20	39.55	39.30	-20	17,317	-0.12%
2019/04/03	140	39.68	144	39.61	39.20	-4	17,378	-0.02%	大買/大賣/
2019/04/02	13	38.67	28	39.33	39.45	-15	17,400	-0.09%
2019/04/01	53	37.77	4	37.83	37.90	49	17,263	0.28%
2019/03/29	0	0.00	11	36.65	36.90	-11	17,149	-0.06%
2019/03/28	6	37.07	6	36.55	36.55	0	17,823	0.00%
2019/03/26	0	0.00	4	36.95	36.90	-4	19,704	-0.02%
2019/03/22	0	0.00	5	37.18	37.10	-5	20,597	-0.02%
2019/03/21	4	37.05	0	0.00	36.75	4	20,876	0.02%
2019/03/20	0	0.00	23	37.06	37.10	-23	21,208	-0.11%
2019/03/19	1	36.50	2	36.55	36.45	-1	21,697	0.00%
2019/03/18	1	36.15	2	36.30	36.25	-1	22,043	0.00%
2019/03/15	1	37.10	0	0.00	36.70	1	22,301	0.00%
2019/03/14	0	0.00	20	36.75	36.45	-20	22,583	-0.09%
2019/03/13	3	37.00	1	37.00	37.10	2	23,091	0.01%
2019/03/12	6	38.03	5	37.95	37.35	1	23,411	0.00%
2019/03/11	1	37.45	0	0.00	37.30	1	23,766	0.00%
2019/03/08	2	36.70	2	36.73	37.25	0	24,548	0.00%
2019/03/07	2	37.55	2	38.25	37.05	0	25,184	0.00%
2019/03/06	1	38.90	80	39.00	38.65	-79	26,262	-0.30%
2019/03/05	3	38.77	0	0.00	38.60	3	27,112	0.01%
2019/03/04	1	39.05	1	39.30	38.95	0	28,054	0.00%
2019/02/27	40	39.40	4	39.00	39.50	36	28,110	0.13%
2019/02/26	42	39.14	14	39.34	38.60	28	28,202	0.10%
2019/02/25	11	37.82	3	37.80	37.80	8	28,383	0.03%
2019/02/22	2	39.40	0	0.00	38.75	2	29,437	0.01%
2019/02/21	4	38.94	7	39.04	39.40	-3	29,463	-0.01%
2019/02/20	2	40.50	3	39.98	39.50	-1	29,489	0.00%
2019/02/19	5	39.28	7	39.24	39.50	-2	29,660	-0.01%
2019/02/18	10	39.57	60	39.62	39.20	-50	30,192	-0.17%
2019/02/15	16	39.06	21	39.15	38.80	-5	30,612	-0.02%
2019/02/14	17	39.88	47	40.18	39.80	-30	30,775	-0.10%
2019/02/13	11	38.05	37	38.21	38.75	-26	30,306	-0.09%
2019/02/12	32	34.89	31	35.35	35.25	1	30,182	0.00%
2019/02/11	20	34.05	0	0.00	34.35	20	31,029	0.06%
2019/01/30	4	33.72	9	33.62	33.40	-5	31,892	-0.02%
2019/01/29	3	33.43	1	33.55	33.40	2	32,202	0.01%
2019/01/28	4	34.73	2	34.78	34.25	2	32,566	0.01%
2019/01/25	85	34.31	22	34.26	34.30	63	33,389	0.19%
2019/01/24	2	32.55	0	0.00	32.65	2	34,287	0.01%
2019/01/23	2	32.15	0	0.00	32.25	2	34,578	0.01%
2019/01/22	1	32.85	2	32.70	32.60	-1	34,995	0.00%
2019/01/21	3	32.42	1	32.50	32.20	2	35,430	0.01%
2019/01/18	10	31.55	8	31.57	32.20	2	35,828	0.01%
2019/01/17	10	32.85	11	32.00	32.00	-1	36,054	0.00%
2019/01/16	2	32.70	0	0.00	32.60	2	36,365	0.01%
2019/01/14	2	32.43	5	31.88	31.85	-3	36,612	-0.01%
2019/01/11	1	33.05	1	33.60	32.95	0	36,713	0.00%
2019/01/10	57	33.99	64	33.49	33.40	-7	36,865	-0.02%
2019/01/09	28	33.33	34	33.67	33.40	-6	37,074	-0.02%
2019/01/08	2	33.28	2	33.38	33.35	0	37,626	0.00%
2019/01/07	10	33.29	10	33.30	33.55	0	37,762	0.00%
2019/01/04	8	30.76	9	31.07	31.50	-1	38,001	0.00%
2019/01/03	1	33.20	0	0.00	32.00	1	37,814	0.00%
2019/01/02	12	33.49	3	33.73	33.50	9	38,184	0.02%
2018/12/28	0	0.00	6	33.56	33.50	-6	38,634	-0.02%
2018/12/27	39	34.43	32	33.95	33.50	7	39,107	0.02%
2018/12/26	2	32.73	5	34.00	32.50	-3	39,032	-0.01%
2018/12/25	8	33.24	8	33.36	33.40	0	39,341	0.00%
2018/12/24	13	34.27	12	34.02	34.40	1	39,312	0.00%
2018/12/22	5	34.65	0	0.00	34.65	5	39,298	0.01%
2018/12/21	9	34.63	13	34.77	35.45	-4	39,507	-0.01%
2018/12/20	24	33.54	24	33.54	33.60	0	39,119	0.00%
2018/12/19	48	36.29	75	36.63	35.20	-27	38,481	-0.07%
2018/12/18	34	38.60	37	38.51	37.60	-3	38,498	-0.01%
2018/12/17	17	40.71	45	40.75	40.50	-28	38,648	-0.07%
2018/12/14	19	40.93	8	40.91	40.70	11	38,836	0.03%
2018/12/13	6	42.11	19	42.21	42.30	-13	38,818	-0.03%
2018/12/12	18	41.91	18	41.63	41.85	0	38,745	0.00%
2018/12/11	13	40.78	4	41.09	40.55	9	38,901	0.02%
2018/12/10	10	40.67	9	40.81	41.45	1	39,090	0.00%
2018/12/07	1	41.40	1	41.00	40.90	0	39,058	0.00%
2018/12/06	7	40.26	14	41.79	40.15	-7	39,164	-0.02%
2018/12/05	23	41.95	6	41.78	41.90	17	39,076	0.04%
2018/12/04	24	43.80	39	44.19	43.20	-15	39,419	-0.04%
2018/12/03	19	44.50	115	44.86	44.20	-96	39,430	-0.24%	大賣/
2018/11/30	16	42.18	7	42.65	43.20	9	38,819	0.02%
2018/11/29	96	42.27	25	41.62	42.50	71	38,225	0.19%
2018/11/28	23	39.94	49	40.46	39.85	-26	37,146	-0.07%
2018/11/27	75	39.58	29	39.60	39.40	46	36,504	0.13%
2018/11/26	25	38.19	27	37.80	38.20	-2	35,653	-0.01%
2018/11/23	36	38.26	36	38.42	37.35	0	35,760	0.00%
2018/11/22	48	39.20	41	38.92	38.15	7	35,578	0.02%
2018/11/21	109	39.58	101	39.49	39.50	8	35,256	0.02%	大買/大賣/
2018/11/20	25	37.85	0	0.00	37.45	25	34,251	0.07%
2018/11/19	1	37.25	26	37.36	37.70	-25	34,401	-0.07%
2018/11/16	23	38.55	42	37.38	36.75	-19	34,265	-0.06%
2018/11/15	18	36.59	3	36.97	37.70	15	33,749	0.04%
2018/11/14	124	37.22	121	38.13	37.00	3	33,259	0.01%	大買/大賣/
2018/11/13	73	37.38	43	37.90	38.35	30	32,871	0.09%
2018/11/12	4	36.63	5	37.41	37.80	-1	32,467	0.00%
2018/11/09	5	36.25	6	36.67	37.00	-1	32,209	0.00%
2018/11/08	13	37.53	13	36.89	36.25	0	31,899	0.00%
2018/11/07	8	34.57	15	35.21	35.80	-7	31,002	-0.02%
2018/11/06	2	33.63	5	33.07	32.55	-3	30,328	-0.01%
2018/11/05	2	33.55	26	33.96	34.05	-24	30,079	-0.08%
2018/11/02	42	33.42	45	33.41	33.30	-3	29,779	-0.01%
2018/11/01	34	33.09	8	33.22	32.75	26	29,018	0.09%
2018/10/31	3	31.08	3	31.03	31.40	0	27,766	0.00%
2018/10/30	2	28.30	2	28.38	28.55	0	27,535	0.00%
2018/10/29	2	28.25	5	28.26	28.65	-3	27,409	-0.01%
2018/10/26	2	26.58	13	26.47	26.05	-11	27,322	-0.04%
2018/10/25	5	26.77	0	0.00	26.55	5	27,120	0.02%
2018/10/24	5	30.77	23	30.71	29.50	-18	26,849	-0.07%
2018/10/23	4	32.31	8	31.51	31.35	-4	26,639	-0.02%
2018/10/22	5	32.52	4	32.99	33.10	1	26,588	0.00%
2018/10/19	10	31.97	1	32.20	32.35	9	26,568	0.03%
2018/10/18	7	33.86	7	33.43	33.25	0	26,457	0.00%
2018/10/17	119	33.27	118	33.78	33.10	1	26,349	0.00%	大買/大賣/
2018/10/16	161	33.74	161	33.77	33.25	0	26,327	0.00%	大買/大賣/
2018/10/15	0	0.00	4	31.45	32.00	-4	26,269	-0.02%
2018/10/12	13	32.09	16	31.96	31.85	-3	26,475	-0.01%
2018/10/11	0	0.00	12	32.42	31.80	-12	26,210	-0.05%
2018/10/09	4	35.88	0	0.00	35.30	4	26,240	0.02%
2018/10/08	0	0.00	3	34.85	35.15	-3	26,051	-0.01%
2018/10/05	17	36.96	5	38.57	36.80	12	25,907	0.05%
2018/10/04	2	40.50	0	0.00	40.00	2	25,635	0.01%
2018/10/03	2	40.23	2	40.93	40.40	0	25,839	0.00%
2018/10/02	52	43.79	81	42.71	42.60	-29	26,084	-0.11%
2018/10/01	3	43.20	6	42.78	43.20	-3	26,286	-0.01%
2018/09/28	7	42.84	2	43.23	43.50	5	26,732	0.02%
2018/09/26	1	44.60	0	0.00	43.80	1	27,040	0.00%
2018/09/25	9	45.35	10	45.27	44.15	-1	26,956	0.00%
2018/09/21	135	42.49	83	43.19	43.85	52	26,206	0.20%	大買/
2018/09/20	0	0.00	60	40.88	40.75	-60	25,600	-0.23%
2018/09/19	8	41.50	118	41.85	40.20	-110	25,686	-0.43%	大賣/鉅額交易
2018/09/18	2	41.18	4	41.48	40.95	-2	25,896	-0.01%
2018/09/17	153	42.04	44	42.23	42.40	109	26,186	0.42%	大買/鉅額交易
2018/09/14	164	40.01	25	40.34	41.45	139	25,773	0.54%	大買/鉅額交易
2018/09/13	0	0.00	15	39.35	37.70	-15	25,506	-0.06%
2018/09/12	10	38.20	0	0.00	38.65	10	25,568	0.04%
2018/09/11	9	39.54	4	39.71	39.60	5	25,723	0.02%
2018/09/10	15	38.14	15	37.61	37.45	0	25,491	0.00%
2018/09/07	8	42.58	18	42.24	41.50	-10	25,119	-0.04%
2018/09/05	13	44.43	1	44.40	44.55	12	25,627	0.05%
2018/09/04	1	44.30	1	43.65	43.85	0	27,102	0.00%
2018/09/03	5	44.73	1	45.00	43.55	4	27,874	0.01%
2018/08/31	2	46.30	17	46.54	47.25	-15	28,015	-0.05%
2018/08/30	8	48.43	6	48.14	47.50	2	28,162	0.01%
2018/08/29	2	47.08	0	0.00	47.60	2	28,205	0.01%
2018/08/28	0	0.00	2	47.83	47.10	-2	28,746	-0.01%
2018/08/27	1	44.75	1	45.10	47.20	0	28,901	0.00%
2018/08/24	6	45.13	3	45.10	42.95	3	29,383	0.01%
2018/08/23	0	0.00	0.1	46.50	46.40	-0.1	30,829	0.00%
2018/08/20	17	48.74	5	47.90	47.00	12	34,269	0.04%
2018/08/17	11	51.92	5	51.80	51.80	6	34,573	0.02%
2018/08/16	8	49.70	2	50.50	51.20	6	34,777	0.02%
2018/08/15	3	50.91	3	52.40	50.20	0	35,119	0.00%
2018/08/14	11	53.01	162	53.32	53.50	-151	35,718	-0.42%	大賣/鉅額交易
2018/08/13	13	55.32	0	0.00	53.60	13	35,970	0.04%
2018/08/10	5	60.10	6	60.07	58.80	-1	36,641	0.00%
2018/08/09	3	59.37	5	59.30	59.60	-2	38,103	-0.01%
2018/08/08	6	59.13	4	59.33	58.60	2	39,838	0.01%
2018/08/07	11	59.79	9	59.64	59.50	2	40,602	0.00%
2018/08/06	3	57.27	2	57.40	58.30	1	41,808	0.00%
2018/08/03	4	56.38	5	56.36	57.80	-1	42,958	0.00%
2018/08/02	6	57.58	4	59.40	56.50	2	43,259	0.00%
2018/08/01	26	61.60	1	61.00	61.80	25	43,841	0.06%
2018/07/31	31	62.95	4	62.28	63.00	27	45,167	0.06%
2018/07/30	3	62.13	1	63.30	61.80	2	45,338	0.00%
2018/07/27	0	0.00	6	63.98	64.60	-6	45,469	-0.01%
2018/07/26	10	63.70	11	63.66	63.30	-1	45,878	0.00%
2018/07/25	13	63.30	6	63.48	63.00	7	46,171	0.02%
2018/07/24	30	63.10	2	62.65	62.90	28	46,194	0.06%
2018/07/23	5	60.68	3	60.73	62.80	2	46,073	0.00%
2018/07/20	122	65.49	23	65.10	62.40	99	46,066	0.21%	大買/
2018/07/19	3	63.57	4	63.65	64.00	-1	45,727	0.00%
2018/07/18	0	0.00	11	62.86	61.50	-11	46,120	-0.02%
2018/07/17	4	63.85	14	63.17	62.60	-10	46,538	-0.02%
2018/07/16	5	63.40	3	64.20	64.30	2	47,402	0.00%
2018/07/13	21	63.50	60	63.48	62.30	-39	48,285	-0.08%
2018/07/12	6	62.58	7	61.96	62.10	-1	47,998	0.00%
2018/07/11	3	62.00	6	61.70	62.00	-3	47,915	-0.01%
2018/07/10	10	60.95	9	61.09	62.40	1	47,730	0.00%
2018/07/09	7.4	58.57	1	58.30	57.80	6.4	47,682	0.01%
2018/07/06	24	57.13	20	56.15	58.70	4	47,345	0.01%
2018/07/05	3	53.10	15	53.58	53.90	-12	46,923	-0.03%
2018/07/04	17	53.76	19	54.75	53.00	-2	46,768	0.00%
2018/07/03	1	58.50	13	58.80	58.10	-12	46,387	-0.03%
2018/07/02	11	60.80	6	59.67	59.10	5	46,387	0.01%
2018/06/29	5	61.40	5	61.18	62.30	0	46,271	0.00%
2018/06/28	21	62.39	5	61.84	60.80	16	46,268	0.03%
2018/06/27	15	60.55	11	61.09	61.60	4	45,965	0.01%
2018/06/26	8	60.10	15	59.97	60.70	-7	45,735	-0.02%
2018/06/25	7	59.16	7	57.77	57.60	0	45,247	0.00%
2018/06/22	8	60.35	5	60.74	59.70	3	45,234	0.01%
2018/06/21	19	62.23	12	62.60	62.50	7	45,060	0.02%
2018/06/20	31	61.58	10	61.28	60.60	21	44,997	0.05%
2018/06/19	11	65.19	6	65.50	64.50	5	44,847	0.01%
2018/06/15	14	67.39	7	67.94	66.60	7	44,751	0.02%
2018/06/14	14	67.31	23	67.77	68.10	-9	44,648	-0.02%
2018/06/13	37	68.58	28	69.74	67.00	9	44,859	0.02%
2018/06/12	38	71.71	23	72.45	70.00	15	44,681	0.03%
2018/06/11	22	68.18	45	67.46	69.70	-23	43,257	-0.05%
2018/06/08	18	62.79	14	63.16	63.40	4	42,538	0.01%
2018/06/07	11	66.33	12	65.02	65.00	-1	42,363	0.00%
2018/06/06	17	65.54	16	64.92	66.00	1	42,989	0.00%
2018/06/05	18	65.22	43	63.35	63.70	-25	43,474	-0.06%
2018/06/04	15	67.18	20	67.18	67.30	-5	42,688	-0.01%
2018/06/01	21.3	69.52	22	69.61	67.10	-0.7	42,378	0.00%
2018/05/31	97	70.88	123	71.67	69.90	-26	41,822	-0.06%	大賣/
2018/05/30	42	67.34	21	67.53	67.80	21	40,393	0.05%
2018/05/29	89	68.34	100	67.66	66.40	-11	39,562	-0.03%
2018/05/28	99	64.71	70	64.24	64.80	29	37,968	0.08%
2018/05/25	30	59.94	24	59.54	60.50	6	36,847	0.02%
2018/05/24	12	59.11	12	59.74	59.30	0	36,381	0.00%
2018/05/23	11	59.29	4	60.23	58.90	7	36,141	0.02%
2018/05/22	14	59.36	25	61.17	58.50	-11	35,613	-0.03%
2018/05/21	8	62.95	13	62.85	62.60	-5	34,997	-0.01%
2018/05/18	159	62.53	157	61.96	63.20	2	34,507	0.01%	大買/大賣/
2018/05/17	213	63.28	209	61.46	61.20	4	33,760	0.01%	大買/大賣/
2018/05/16	38	62.05	148	60.75	62.00	-110	32,460	-0.34%	大賣/鉅額交易
2018/05/15	32	57.17	209.5	57.57	57.30	-177.5	31,009	-0.57%	大賣/鉅額交易
2018/05/14	380	56.11	121	57.49	58.10	259	30,392	0.85%	大買/大賣/鉅額交易
2018/05/11	84	55.49	84	54.16	52.90	0	29,133	0.00%
2018/05/10	38.5	52.47	17	53.41	53.50	21.5	27,993	0.08%
2018/05/09	1	52.50	5	52.86	52.50	-4	27,547	-0.01%
2018/05/08	16	53.55	127	53.45	53.80	-111	26,881	-0.41%	大賣/鉅額交易
2018/05/07	55	48.68	9	48.78	50.00	46	25,652	0.18%
2018/05/04	0	0.00	52	47.36	47.25	-52	25,600	-0.20%
2018/05/03	8	49.28	2	48.85	48.75	6	25,913	0.02%
2018/05/02	104	48.30	108	48.41	48.90	-4	25,992	-0.02%	大買/大賣/
2018/04/30	154	47.51	109	46.91	46.80	45	26,032	0.17%	大買/大賣/
2018/04/27	10	46.50	10	46.55	46.50	0	27,327	0.00%
2018/04/26	3	47.42	1	48.30	45.90	2	28,276	0.01%
2018/04/25	2	46.55	17	46.82	47.60	-15	28,445	-0.05%
2018/04/24	5	48.52	6	48.72	46.25	-1	29,126	0.00%
2018/04/23	7	50.10	9	50.21	48.80	-2	28,557	-0.01%
2018/04/20	48	49.87	94	49.15	48.70	-46	28,578	-0.16%
2018/04/19	249	47.81	101	47.51	49.10	148	27,712	0.53%	大買/大賣/鉅額交易
2018/04/18	0	0.00	25	44.64	44.65	-25	26,756	-0.09%
2018/04/17	10	44.05	12	44.81	44.05	-2	26,930	-0.01%
2018/04/16	3	45.57	2	45.55	45.50	1	27,170	0.00%
2018/04/13	12	46.24	13	46.13	45.65	-1	27,575	0.00%
2018/04/11	3	45.95	0	0.00	45.05	3	28,225	0.01%
2018/04/10	1	44.75	12	44.53	44.60	-11	28,851	-0.04%
2018/04/09	11	44.31	11	44.66	43.80	0	29,531	0.00%
2018/04/03	1	44.05	0	0.00	44.25	1	29,498	0.00%
2018/04/02	5	43.25	0	0.00	43.05	5	29,804	0.02%
2018/03/31	1	44.00	0	0.00	44.00	1	29,953	0.00%
2018/03/30	9	45.66	11	46.20	44.70	-2	30,304	-0.01%
2018/03/29	10	46.22	56	46.78	45.50	-46	30,876	-0.15%
2018/03/28	6	46.01	94	46.04	45.80	-88	30,715	-0.29%
2018/03/27	167	47.44	248	46.84	47.15	-81	30,879	-0.26%	大買/大賣/
2018/03/26	3	45.50	2	45.25	45.75	1	31,408	0.00%
2018/03/23	4	44.99	35	44.93	45.00	-31	31,596	-0.10%
2018/03/22	124	48.43	10	48.12	47.05	114	31,550	0.36%	大買/鉅額交易
2018/03/21	7	47.10	0	0.00	47.00	7	31,458	0.02%
2018/03/19	7	48.46	12	47.94	47.65	-5	31,851	-0.02%
2018/03/16	189	48.49	92	47.93	47.20	97	31,592	0.31%	大買/
2018/03/15	24	46.56	12	46.96	47.00	12	31,638	0.04%
2018/03/14	15	47.53	12	47.02	46.90	3	31,960	0.01%
2018/03/13	3	48.40	8	48.14	48.55	-5	32,804	-0.02%
2018/03/12	55	48.20	48	48.07	47.75	7	33,151	0.02%
2018/03/09	26	46.03	25	46.25	47.50	1	33,111	0.00%
2018/03/08	5	43.23	12	43.10	43.20	-7	33,139	-0.02%
2018/03/07	0	0.00	8	42.38	42.70	-8	33,542	-0.02%
2018/03/06	7	42.71	6	42.17	42.40	1	33,993	0.00%
2018/03/05	5	42.20	11	42.23	41.40	-6	34,392	-0.02%
2018/03/02	0	0.00	22	43.92	44.10	-22	34,552	-0.06%
2018/02/27	9	45.39	3	46.35	45.30	6	35,753	0.02%
2018/02/26	21	45.53	7	45.76	45.50	14	36,140	0.04%
2018/02/23	7	44.78	8	44.65	44.50	-1	36,662	0.00%
2018/02/22	6	44.22	0	0.00	44.15	6	38,036	0.02%
2018/02/21	3	44.65	2	44.85	45.00	1	39,623	0.00%
2018/02/12	2	44.00	2	43.40	43.00	0	39,949	0.00%
2018/02/09	7	41.44	6	42.38	42.90	1	40,294	0.00%
2018/02/08	17	44.45	16	43.60	43.50	1	40,591	0.00%
2018/02/07	14	45.28	14	45.53	45.10	0	40,855	0.00%
2018/02/06	11	44.40	13	44.41	42.50	-2	41,706	0.00%
2018/02/05	7	45.04	6	45.97	47.20	1	43,336	0.00%
2018/02/02	4	47.01	2	47.20	47.20	2	44,680	0.00%
2018/02/01	36	48.23	15	48.46	48.00	21	46,364	0.05%
2018/01/31	19	47.17	15	47.50	48.00	4	47,867	0.01%
2018/01/30	7	49.16	10	49.34	48.60	-3	48,603	-0.01%
2018/01/29	7	49.64	46	49.84	49.85	-39	48,644	-0.08%
2018/01/26	38	49.65	39	49.89	49.00	-1	48,988	0.00%
2018/01/25	39	50.17	22	50.65	49.50	17	48,892	0.03%
2018/01/24	60	52.41	6	52.38	52.30	54	48,813	0.11%
2018/01/23	50	54.48	28	53.03	52.40	22	49,067	0.04%
2018/01/22	26	51.82	59	52.15	53.60	-33	48,434	-0.07%
2018/01/19	19	48.44	19	48.54	48.75	0	49,111	0.00%
2018/01/18	25	48.34	31	48.27	47.90	-6	49,222	-0.01%
2018/01/17	13	47.28	3	47.00	46.90	10	49,485	0.02%
2018/01/16	5	47.97	6	48.07	47.05	-1	50,360	0.00%
2018/01/15	14	47.00	5	47.01	47.00	9	51,050	0.02%
2018/01/12	2	46.73	44	46.89	45.90	-42	51,888	-0.08%
2018/01/11	11	45.77	3	45.75	46.20	8	52,157	0.02%
2018/01/10	23	46.67	3	46.90	45.85	20	52,303	0.04%
2018/01/09	73	46.94	18	46.87	47.25	55	52,530	0.10%
2018/01/08	9	46.10	20	46.46	45.05	-11	52,941	-0.02%
2018/01/05	27	47.96	19	47.82	47.15	8	53,817	0.01%
2018/01/04	28	45.14	18	45.12	46.50	10	54,411	0.02%
2018/01/03	47	44.10	40	44.22	43.95	7	53,809	0.01%
2018/01/02	1	42.50	7	42.42	42.35	-6	53,322	-0.01%