合晶 (6182)-元大-東泰券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/04/26	4	39.04	0	0.00	39.20	4	2,937	0.14%
2024/04/25	0	0.00	1	39.10	39.20	-1	2,940	-0.03%
2024/04/23	12	38.65	0	0.00	38.55	12	3,016	0.40%
2024/04/22	6	38.82	5	39.25	38.95	1	3,017	0.03%
2024/04/19	16	38.99	15	39.35	38.85	1	3,009	0.03%
2024/04/18	3.1	39.53	0	0.00	39.70	3.1	2,977	0.11%
2024/04/17	5	39.80	5	40.00	39.75	0	2,966	0.00%
2024/04/16	20	39.28	0	0.00	38.90	20	2,945	0.68%
2024/04/15	1	39.30	2	39.80	40.10	-1	2,945	-0.03%
2024/04/12	3	39.45	2	39.58	39.45	1	2,947	0.03%
2024/04/11	3	39.60	0.1	39.80	39.55	2.9	2,967	0.10%
2024/04/10	1	39.95	2	40.33	39.95	-1	3,008	-0.03%
2024/04/09	4	39.83	2	39.98	39.90	2	3,025	0.07%
2024/04/08	2	39.78	2	39.95	40.00	0	3,039	0.00%
2024/04/03	15	39.72	1	39.80	39.95	14	3,069	0.46%
2024/04/02	35	39.71	3	39.67	40.15	32	3,112	1.03%
2024/04/01	14	39.86	5	39.68	39.90	9	3,203	0.28%
2024/03/29	1	38.90	3	38.80	39.00	-2	3,209	-0.06%
2024/03/28	11	39.15	5	38.90	38.80	6	3,278	0.18%
2024/03/27	9	39.08	2	39.33	39.00	7	3,324	0.21%
2024/03/26	8	38.88	4	38.96	38.75	4	3,388	0.12%
2024/03/25	26	39.41	1	39.60	39.10	25	3,432	0.73%
2024/03/22	17	39.74	0	0.00	39.70	17	3,537	0.48%
2024/03/21	8.5	40.16	0.1	40.25	40.00	8.4	3,678	0.23%
2024/03/20	0.1	40.30	6	40.30	40.15	-5.9	3,999	-0.15%
2024/03/19	6	39.57	5	39.94	39.60	1	4,036	0.02%
2024/03/18	18	39.05	3.3	38.91	38.80	14.7	4,353	0.34%
2024/03/15	9	39.87	1	39.85	39.70	8	4,579	0.17%
2024/03/14	2.5	40.20	0	0.00	40.20	2.5	4,547	0.05%
2024/03/13	14	40.93	6.3	41.92	40.70	7.7	4,537	0.17%
2024/03/12	8.3	41.29	0.1	41.40	41.20	8.2	4,493	0.18%
2024/03/11	9	41.84	3	42.08	41.60	6	4,453	0.13%
2024/03/08	1	42.40	48.3	41.96	42.35	-47.3	4,322	-1.09%
2024/03/07	7	40.12	3	40.17	39.95	4	3,985	0.10%
2024/03/06	4	39.95	2	40.00	39.85	2	3,958	0.05%
2024/03/05	3	40.20	2	40.35	40.10	1	3,980	0.03%
2024/03/04	2	40.18	0	0.00	40.10	2	3,992	0.05%
2024/03/01	2	39.93	1	39.95	39.90	1	4,022	0.02%
2024/02/29	9	39.92	0.6	40.05	39.80	8.4	4,017	0.21%
2024/02/27	11	40.15	2	39.90	39.90	9	4,006	0.22%
2024/02/26	21	40.63	0	0.00	40.40	21	3,992	0.53%
2024/02/23	1	41.40	3	41.30	41.00	-2	3,963	-0.05%
2024/02/22	6	41.41	1.3	41.41	41.20	4.7	3,963	0.12%
2024/02/21	4.8	41.20	0.2	41.26	41.20	4.6	3,965	0.12%
2024/02/20	3	41.40	0	0.00	41.30	3	3,960	0.08%
2024/02/19	5	41.70	3	41.70	41.70	2	3,969	0.05%
2024/02/16	3	41.20	0	0.00	41.40	3	3,966	0.08%
2024/02/15	0	0.00	1	41.00	41.20	-1	3,965	-0.03%
2024/02/02	0	0.00	3	41.02	41.00	-3	3,969	-0.08%
2024/02/01	5.1	40.77	50	41.00	41.00	-44.9	4,014	-1.12%
2024/01/31	0	0.00	14	41.20	41.25	-14	4,029	-0.35%
2024/01/30	8	40.61	0	0.00	40.55	8	4,055	0.20%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	5.4	41.36	4	41.45	41.35	1.4	4,131	0.03%
2024/01/25	4	41.79	41	41.82	41.50	-37	4,137	-0.89%
2024/01/23	2	42.35	0	0.00	42.30	2	4,234	0.05%
2024/01/22	1	42.45	3	42.53	42.55	-2	4,248	-0.05%
2024/01/19	4	42.01	1	42.45	42.15	3	4,291	0.07%
2024/01/18	1	42.00	3	41.85	41.60	-2	4,334	-0.05%
2024/01/17	6	42.25	4	42.60	42.20	2	4,333	0.05%
2024/01/16	2	42.88	3	43.25	43.35	-1	4,309	-0.02%
2024/01/15	2	43.05	2	43.45	43.15	0	4,308	0.00%
2024/01/11	1	42.85	1	42.85	42.80	0	4,325	0.00%
2024/01/10	4	42.39	0	0.00	42.35	4	4,351	0.09%
2024/01/09	5	43.07	0	0.00	43.05	5	4,338	0.12%
2024/01/08	2	43.55	1	43.55	43.55	1	4,326	0.02%
2024/01/05	4	43.21	2	43.23	43.05	2	4,347	0.05%
2024/01/04	2	43.03	1	43.15	43.25	1	4,341	0.02%
2024/01/03	0	0.00	1	42.95	43.20	-1	4,318	-0.02%
2024/01/02	9	43.09	0	0.00	43.05	9	4,297	0.21%
2023/12/29	7	43.31	0	0.00	43.30	7	4,298	0.16%
2023/12/28	17	43.67	0	0.00	43.55	17	4,277	0.40%
2023/12/27	10	43.89	2	44.45	43.95	8	4,250	0.19%
2023/12/26	6	43.87	3	43.80	44.15	3	4,172	0.07%
2023/12/25	8	43.72	1	43.55	43.75	7	4,130	0.17%
2023/12/22	6	44.18	3	44.05	44.10	3	4,096	0.07%
2023/12/21	4	44.16	0	0.00	44.05	4	4,051	0.10%
2023/12/20	48.1	44.89	0	0.00	44.65	48.1	3,989	1.21%
2023/12/19	1	44.60	1	44.80	45.00	0	3,943	0.00%
2023/12/18	0	0.00	5	46.95	46.05	-5	3,839	-0.13%
2023/12/15	27	48.54	22.3	48.66	48.05	4.7	3,768	0.12%
2023/12/14	8	46.50	5	46.98	47.40	3	3,495	0.09%
2023/12/13	6	47.75	11	47.80	46.45	-5	3,474	-0.14%
2023/12/12	4	46.28	28.2	46.69	47.60	-24.2	3,179	-0.76%
2023/12/11	0.2	44.50	3	44.58	44.20	-2.8	2,933	-0.10%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/07	1	44.30	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.60	2	44.40	44.35	-1	3,137	-0.03%
2023/12/05	2	44.48	0	0.00	44.45	2	3,194	0.06%
2023/12/04	8	45.34	3	45.42	45.00	5	3,281	0.15%
2023/12/01	1	45.05	2	45.00	45.10	-1	3,339	-0.03%
2023/11/30	0	0.00	3	45.37	45.00	-3	3,365	-0.09%
2023/11/29	0	0.00	5.1	45.19	45.20	-5.1	3,346	-0.15%
2023/11/28	0	0.00	10	44.55	44.85	-10	3,332	-0.30%
2023/11/27	0	0.00	2	44.20	43.85	-2	3,299	-0.06%
2023/11/24	0	0.00	0.2	43.85	43.85	-0.2	3,305	-0.01%
2023/11/22	2	43.68	11	43.61	43.70	-9	3,317	-0.27%
2023/11/21	4	44.19	0	0.00	43.60	4	3,334	0.12%
2023/11/20	1	43.90	1	44.00	44.05	0	3,340	0.00%
2023/11/17	0	0.00	1	43.75	43.80	-1	3,358	-0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	0	0.00	1.1	42.99	42.65	-1.1	3,404	-0.03%
2023/11/13	8.1	43.03	0	0.00	42.95	8.1	3,426	0.24%
2023/11/10	3	42.45	2	42.80	42.90	1	3,449	0.03%
2023/11/09	4	42.43	6	42.45	42.40	-2	3,456	-0.06%
2023/11/08	2	43.38	3	43.50	43.15	-1	3,457	-0.03%
2023/11/07	2	43.08	0	0.00	43.00	2	3,444	0.06%
2023/11/06	20	43.48	31	43.51	43.50	-11	3,448	-0.32%
2023/11/03	5.5	45.37	0	0.00	44.85	5.5	3,442	0.16%
2023/10/31	2.1	43.82	4	43.89	43.60	-1.9	3,473	-0.05%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/27	3	46.65	3	46.73	45.80	0	3,464	0.00%
2023/10/26	1	45.00	1	45.60	45.45	0	3,495	0.00%
2023/10/25	4	46.66	0	0.00	46.15	4	3,467	0.12%
2023/10/24	1	46.20	7	46.51	46.70	-6	3,475	-0.17%
2023/10/23	2	46.08	0	0.00	46.00	2	3,507	0.06%
2023/10/20	0	0.00	6	46.08	46.00	-6	3,539	-0.17%
2023/10/19	1	46.15	1	45.80	45.90	0	3,586	0.00%
2023/10/17	0	0.00	1	46.40	46.05	-1	3,611	-0.03%
2023/10/16	1	45.90	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	3	46.35	46.50	-3	3,861	-0.08%
2023/10/12	2	44.83	3	45.58	45.85	-1	3,963	-0.03%
2023/10/11	2	45.20	0	0.00	45.05	2	4,050	0.05%
2023/10/06	3	45.98	4	46.11	45.95	-1	4,134	-0.02%
2023/10/05	1	45.50	5	45.76	46.00	-4	4,280	-0.09%
2023/10/04	2	44.85	0	0.00	44.95	2	4,411	0.05%
2023/10/02	0	0.00	3	44.60	45.00	-3	4,520	-0.07%
2023/09/28	1	43.90	0	0.00	44.00	1	4,614	0.02%
2023/09/27	2	44.53	0	0.00	44.00	2	4,641	0.04%
2023/09/22	1	44.65	0	0.00	45.20	1	4,714	0.02%
2023/09/21	3	45.00	0	0.00	44.85	3	4,742	0.06%
2023/09/20	1	45.30	4	45.04	44.90	-3	4,817	-0.06%
2023/09/19	4	45.93	0	0.00	45.70	4	4,900	0.08%
2023/09/18	0	0.00	1	46.60	46.70	-1	4,853	-0.02%
2023/09/15	1	46.80	5	46.81	46.50	-4	4,802	-0.08%
2023/09/14	0	0.00	3	46.20	46.00	-3	4,750	-0.06%
2023/09/13	2	45.68	5	46.06	45.90	-3	4,749	-0.06%
2023/09/12	1	45.60	28	45.83	45.65	-27	4,776	-0.57%
2023/09/11	2	44.70	1	44.95	44.40	1	4,792	0.02%
2023/09/08	2.1	45.01	11	45.14	44.85	-8.9	5,009	-0.18%
2023/09/07	4	44.83	10	45.02	44.85	-6	4,970	-0.12%
2023/09/06	1	44.40	17	44.31	44.30	-16	4,892	-0.33%
2023/09/04	0	0.00	3.3	43.07	43.20	-3.3	4,859	-0.07%
2023/09/01	1	42.90	5	43.15	43.10	-4	4,864	-0.08%
2023/08/31	2	42.58	2	42.75	42.60	0	4,871	0.00%
2023/08/30	1.9	42.45	1	42.59	42.45	0.9	4,885	0.02%
2023/08/29	0	0.00	2	42.23	42.50	-2	4,909	-0.04%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	1	42.15	42.15	-1	4,910	-0.02%
2023/08/24	2	41.73	5	41.95	41.75	-3	4,913	-0.06%
2023/08/23	11	42.14	1	42.30	42.00	10	4,928	0.20%
2023/08/21	0	0.00	1	41.40	41.10	-1	4,900	-0.02%
2023/08/18	0	0.00	3	41.30	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	1	40.90	40.80	-1	4,877	-0.02%
2023/08/16	0	0.00	1	39.45	39.90	-1	4,857	-0.02%
2023/08/15	0.5	39.60	0	0.00	39.25	0.5	4,833	0.01%
2023/08/14	1	39.10	0	0.00	39.25	1	4,827	0.02%
2023/08/11	1	40.25	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	1	40.10	40.00	-1	4,773	-0.02%
2023/08/09	6	40.76	6	40.34	40.45	0	4,724	0.00%
2023/08/08	11.3	41.76	3.7	41.60	41.50	7.6	4,637	0.16%
2023/08/07	4.1	42.23	0	0.00	42.30	4.1	4,601	0.09%
2023/08/04	2	42.75	2	42.50	42.70	0	4,583	0.00%
2023/08/02	11.1	42.06	3	41.93	42.45	8.1	4,603	0.18%
2023/08/01	8.1	42.62	9	42.71	43.05	-0.9	4,540	-0.02%
2023/07/31	19.1	42.88	13	42.98	42.50	6.1	4,534	0.13%
2023/07/28	15.1	43.74	20	43.58	43.50	-4.9	4,463	-0.11%
2023/07/27	3.3	43.49	3	43.60	43.60	0.3	4,464	0.01%
2023/07/26	3	43.10	7	42.84	42.75	-4	4,454	-0.09%
2023/07/25	3	43.52	9	43.70	43.55	-6	4,430	-0.14%
2023/07/24	3	43.53	10	43.38	43.05	-7	4,423	-0.16%
2023/07/21	3	44.62	7	44.76	44.40	-4	4,421	-0.09%
2023/07/20	3	45.67	30	45.75	45.60	-27	4,426	-0.61%
2023/07/19	4	46.54	3	45.80	45.60	1	4,456	0.02%
2023/07/18	7	48.59	4.4	48.42	48.60	2.6	4,399	0.06%
2023/07/17	2	48.65	8	48.79	48.90	-6	4,293	-0.14%
2023/07/14	5	47.51	5	48.04	48.45	0	4,239	0.00%
2023/07/13	10	47.92	0	0.00	47.35	10	4,166	0.24%
2023/07/12	35.1	48.38	9	48.20	48.10	26.1	4,123	0.63%
2023/07/11	6	47.76	8	47.88	47.80	-2	4,014	-0.05%
2023/07/10	36	47.22	16	47.26	47.30	20	3,981	0.50%
2023/07/07	27	46.36	10	46.70	46.70	17	3,963	0.43%
2023/07/06	24	47.58	17	47.81	47.75	7	3,922	0.18%
2023/07/05	1	47.05	11	47.15	47.35	-10	3,870	-0.26%
2023/07/04	13	47.01	15	46.89	46.75	-2	3,838	-0.05%
2023/07/03	21	47.34	15	47.59	47.30	6	3,841	0.16%
2023/06/30	2	47.05	2.2	47.16	47.30	-0.2	3,822	-0.01%
2023/06/29	33	46.87	9	46.79	46.95	24	3,842	0.62%
2023/06/28	3	47.05	15	47.23	47.20	-12	3,834	-0.31%
2023/06/27	22	46.85	30	46.99	46.60	-8	3,836	-0.21%
2023/06/26	14	46.01	12	46.33	46.15	2	3,751	0.05%
2023/06/21	2	45.95	0	0.00	46.15	2	3,831	0.05%
2023/06/20	3	45.88	0	0.00	45.95	3	3,980	0.08%
2023/06/19	4	46.33	1	46.50	46.25	3	4,117	0.07%
2023/06/16	12	45.99	5	46.39	46.65	7	4,269	0.16%
2023/06/15	10	46.22	5	46.39	46.40	5	4,270	0.12%
2023/06/14	5	45.84	27	46.08	46.30	-22	4,244	-0.52%
2023/06/13	4	44.50	11	44.65	44.50	-7	4,099	-0.17%
2023/06/12	1	43.90	2	43.83	43.85	-1	4,195	-0.02%
2023/06/09	7	44.06	6	43.95	43.90	1	4,224	0.02%
2023/06/08	13	44.18	0	0.00	44.05	13	4,254	0.31%
2023/06/07	4	45.11	0	0.00	45.20	4	4,335	0.09%
2023/06/06	3.1	45.29	1	45.20	45.20	2.1	4,371	0.05%
2023/06/05	4	45.19	7.2	45.47	45.40	-3.2	4,430	-0.07%
2023/06/02	3.1	45.01	2	45.23	44.75	1.1	4,433	0.02%
2023/06/01	0	0.00	1	44.75	44.65	-1	4,454	-0.02%
2023/05/31	2	44.93	0	0.00	44.95	2	4,466	0.04%
2023/05/30	1	44.70	3	44.98	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	55	44.85	44.80	-55	4,461	-1.23%
2023/05/26	3	44.18	3	44.15	44.05	0	4,455	0.00%
2023/05/25	2	44.00	0	0.00	44.05	2	4,447	0.04%
2023/05/24	2	44.03	1	43.75	44.00	1	4,492	0.02%
2023/05/23	1	44.20	2	44.25	44.10	-1	4,510	-0.02%
2023/05/22	0.4	43.65	6	43.80	43.70	-5.6	4,504	-0.12%
2023/05/19	2	43.20	0	0.00	43.20	2	4,523	0.04%
2023/05/18	1	43.50	3	43.48	43.50	-2	4,597	-0.04%
2023/05/17	6	43.03	0	0.00	43.00	6	4,643	0.13%
2023/05/15	1	42.25	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	42.60	1	41.85	42.40	-1	4,730	-0.02%
2023/05/11	2	42.20	0	0.00	42.05	2	4,834	0.04%
2023/05/10	6	42.34	0	0.00	42.60	6	4,903	0.12%
2023/05/09	1	43.70	1	43.00	42.60	0	4,975	0.00%
2023/05/08	2	44.08	0	0.00	43.80	2	4,988	0.04%
2023/05/05	13	43.95	14	44.28	43.95	-1	5,039	-0.02%
2023/05/03	0	0.00	1	43.90	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	3	44.02	44.00	-3	5,268	-0.06%
2023/04/28	2	43.15	0	0.00	43.20	2	5,378	0.04%
2023/04/27	2	42.97	2	42.95	43.20	0	5,360	0.00%
2023/04/26	3	42.38	1	43.00	42.50	2	5,334	0.04%
2023/04/25	8	42.96	0	0.00	42.55	8	5,320	0.15%
2023/04/24	27	43.66	2	43.60	43.55	25	5,314	0.47%
2023/04/21	41	44.35	1	44.60	44.10	40	5,301	0.75%
2023/04/20	2	45.75	0.1	45.55	45.15	1.9	5,273	0.04%
2023/04/19	5	45.58	6.1	45.46	45.25	-1.1	5,337	-0.02%
2023/04/18	5	46.20	1	46.10	46.15	4	5,261	0.08%
2023/04/17	1	46.20	3	46.18	46.15	-2	5,238	-0.04%
2023/04/14	6	46.77	2	46.65	46.70	4	5,182	0.08%
2023/04/13	10	47.11	2	46.95	46.85	8	5,147	0.16%
2023/04/12	0	0.00	2	48.25	48.35	-2	5,035	-0.04%
2023/04/11	0	0.00	11	48.50	48.30	-11	4,993	-0.22%
2023/04/10	14.4	48.39	3	48.70	48.65	11.4	4,980	0.23%
2023/04/07	2	48.08	0	0.00	47.90	2	4,918	0.04%
2023/04/06	6	47.67	0.3	47.80	47.60	5.7	4,906	0.12%
2023/03/31	5	48.82	14	48.65	48.50	-9	4,867	-0.18%
2023/03/30	2	48.55	24.1	48.63	48.65	-22.1	4,837	-0.46%
2023/03/29	10.1	47.90	0	0.00	48.00	10.1	4,819	0.21%
2023/03/28	5.2	48.76	7	48.37	48.10	-1.8	4,807	-0.04%
2023/03/27	4	48.90	1	49.00	48.90	3	4,706	0.06%
2023/03/24	7	49.40	1	49.25	49.35	6	4,633	0.13%
2023/03/23	1	49.05	10.5	48.93	49.55	-9.5	4,531	-0.21%
2023/03/22	16	48.69	31	48.54	48.90	-15	4,355	-0.34%
2023/03/21	4	47.73	30	47.90	47.70	-26	4,191	-0.62%
2023/03/20	1	46.95	8	46.76	47.20	-7	4,007	-0.17%
2023/03/17	4	46.48	4	46.90	46.20	0	3,945	0.00%
2023/03/16	5	46.43	1	46.41	46.45	4	3,860	0.10%
2023/03/15	0	0.00	6	46.22	45.95	-6	3,782	-0.16%
2023/03/14	1	45.25	2	44.75	44.90	-1	3,738	-0.03%
2023/03/13	3	44.57	2	44.58	44.75	1	3,733	0.03%
2023/03/10	56	46.58	20	45.46	45.40	36	3,731	0.96%
2023/03/09	3	46.60	2	46.55	46.20	1	3,782	0.03%
2023/03/08	0	0.00	3	46.58	46.90	-3	3,772	-0.08%
2023/03/06	1	46.05	21	45.94	46.05	-20	3,738	-0.53%
2023/03/03	1	44.85	0	0.00	45.00	1	3,738	0.03%
2023/03/02	1	44.75	3	45.00	44.75	-2	3,832	-0.05%
2023/03/01	2	44.50	0	0.00	45.10	2	3,897	0.05%
2023/02/24	3	44.85	1	44.85	44.90	2	3,889	0.05%
2023/02/23	2	45.30	4	45.26	45.35	-2	3,899	-0.05%
2023/02/22	6	44.97	4	45.00	45.15	2	3,948	0.05%
2023/02/21	3	46.10	0	0.00	45.85	3	3,949	0.08%
2023/02/20	2	46.40	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1	46.00	20	45.97	46.25	-19	4,126	-0.46%
2023/02/16	4	46.33	6	45.82	46.45	-2	4,165	-0.05%
2023/02/15	3	44.72	1	44.60	45.05	2	4,284	0.05%
2023/02/14	5	45.20	2	45.23	45.05	3	4,354	0.07%
2023/02/13	5	45.20	2	45.32	45.15	3	4,433	0.07%
2023/02/10	12	45.86	17	46.80	45.70	-5	4,528	-0.11%
2023/02/09	12	46.78	9	46.95	46.65	3	4,594	0.07%
2023/02/08	17	46.33	37	46.37	46.15	-20	4,578	-0.44%
2023/02/07	0	0.00	16	45.32	46.20	-16	4,562	-0.35%
2023/02/06	2	44.78	6	44.70	44.70	-4	4,616	-0.09%
2023/02/03	7.1	45.59	0	0.00	45.55	7.1	4,610	0.15%
2023/02/01	0	0.00	2	45.38	45.50	-2	4,585	-0.04%
2023/01/31	4	44.50	9	44.85	44.85	-5	4,618	-0.11%
2023/01/30	1	44.50	10	44.18	44.50	-9	4,570	-0.20%
2023/01/17	7	42.06	0	0.00	42.10	7	4,472	0.16%
2023/01/16	2	41.95	0	0.00	42.20	2	4,562	0.04%
2023/01/13	7	41.89	51	42.15	41.80	-44	4,593	-0.96%
2023/01/12	3	42.62	0	0.00	42.55	3	4,600	0.07%
2023/01/11	2	43.53	6	43.53	43.40	-4	4,613	-0.09%
2023/01/10	4	43.70	2	43.83	43.90	2	4,666	0.04%
2023/01/09	31	43.81	6	44.17	44.25	25	4,683	0.53%
2023/01/06	11	42.41	1	42.35	42.50	10	4,652	0.21%
2023/01/05	0	0.00	1	42.40	41.65	-1	4,758	-0.02%
2023/01/04	0	0.00	1	41.75	41.75	-1	4,822	-0.02%
2022/12/30	1	41.80	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	9	40.57	41.00	-9	5,014	-0.18%
2022/12/28	5	40.90	5	40.70	40.75	0	5,203	0.00%
2022/12/23	0	0.00	1	41.50	41.80	-1	5,471	-0.02%
2022/12/22	2	42.20	0	0.00	41.95	2	5,563	0.04%
2022/12/21	6	41.88	0	0.00	41.65	6	5,752	0.10%
2022/12/20	2.1	41.87	6.2	42.03	41.85	-4.2	6,069	-0.07%
2022/12/19	2	43.40	0	0.00	43.40	2	6,280	0.03%
2022/12/16	5.2	43.83	0	0.00	43.65	5.2	6,368	0.08%
2022/12/15	0	0.00	1	44.70	44.60	-1	6,395	-0.02%
2022/12/14	0	0.00	1	44.65	44.80	-1	6,467	-0.02%
2022/12/13	0	0.00	3.2	44.09	43.85	-3.2	6,483	-0.05%
2022/12/12	4	43.90	0	0.00	43.75	4	6,505	0.06%
2022/12/09	3	45.00	7	44.70	44.25	-4	6,550	-0.06%
2022/12/07	6	44.94	0	0.00	44.75	6	6,595	0.09%
2022/12/06	80	46.46	0	46.70	46.00	80	6,609	1.21%
2022/12/05	0	0.00	25	48.00	47.70	-25	6,613	-0.38%
2022/12/02	7	47.63	1	47.95	47.60	6	6,622	0.09%
2022/12/01	6	47.65	17	47.42	47.70	-11	6,644	-0.17%
2022/11/30	1	45.75	2	45.95	45.95	-1	6,594	-0.02%
2022/11/29	3	44.70	2	44.90	45.20	1	6,728	0.01%
2022/11/28	2	45.73	0.2	45.75	45.55	1.8	6,740	0.03%
2022/11/25	21	46.16	17	46.41	45.90	4	6,802	0.06%
2022/11/24	1	45.90	8	46.30	46.50	-7	6,820	-0.10%
2022/11/23	6	45.77	2	45.40	45.20	4	6,795	0.06%
2022/11/22	5	45.55	2	45.83	45.65	3	6,842	0.04%
2022/11/21	2	46.05	9	45.92	45.85	-7	7,128	-0.10%
2022/11/18	8.7	45.91	5	45.93	45.65	3.7	7,432	0.05%
2022/11/17	10	45.84	12	45.89	46.20	-2	7,423	-0.03%
2022/11/16	9	45.48	11	45.76	46.10	-2	7,464	-0.03%
2022/11/15	5	45.44	11	45.60	46.00	-6	7,430	-0.08%
2022/11/14	9.4	44.83	11.1	45.38	45.00	-1.7	7,468	-0.02%
2022/11/11	21	45.27	25	45.28	44.75	-4	7,530	-0.05%
2022/11/10	7	43.53	32	43.67	43.80	-25	7,430	-0.34%
2022/11/09	2	42.63	6	42.84	43.00	-4	7,527	-0.05%
2022/11/08	4	42.53	4	42.81	42.25	0	7,570	0.00%
2022/11/07	9	42.02	12	42.29	42.35	-3	7,805	-0.04%
2022/11/04	12	41.65	6	41.73	42.20	6	8,032	0.07%
2022/11/03	4	40.84	3	41.13	41.40	1	8,027	0.01%
2022/11/02	12.1	41.02	16	41.11	41.00	-4	8,098	-0.05%
2022/11/01	4	40.35	2	39.98	40.20	2	8,034	0.02%
2022/10/31	1	39.45	8	39.68	39.90	-7	8,129	-0.09%
2022/10/28	7	39.21	34	38.92	39.05	-27	8,131	-0.33%
2022/10/27	58	39.84	8	39.52	39.95	50	8,121	0.62%
2022/10/26	2	37.68	1	38.25	37.60	1	8,063	0.01%
2022/10/25	1	38.50	0	0.00	38.30	1	8,072	0.01%
2022/10/24	4	39.68	6	40.16	38.95	-2	8,111	-0.02%
2022/10/21	2	38.70	0	0.00	39.05	2	8,078	0.02%
2022/10/20	0	0.00	2	38.53	38.70	-2	8,089	-0.02%
2022/10/19	7	39.56	1	39.10	39.00	6	8,105	0.07%
2022/10/18	7	39.09	9	39.87	39.55	-2	8,090	-0.02%
2022/10/17	2	38.00	2	37.80	39.80	0	8,162	0.00%
2022/10/14	4	38.73	3	38.58	38.95	1	8,231	0.01%
2022/10/13	3	38.38	35	36.66	36.40	-32	8,282	-0.39%
2022/10/12	9	38.78	2	39.10	38.70	7	8,242	0.08%
2022/10/11	3	38.60	1	38.55	38.40	2	8,291	0.02%
2022/10/07	1	40.60	2	40.40	40.60	-1	8,336	-0.01%
2022/10/06	4	41.16	2	41.25	41.10	2	8,352	0.02%
2022/10/05	6.1	41.39	7	41.61	40.80	-0.9	8,345	-0.01%
2022/10/04	0	0.00	3	39.63	39.90	-3	8,311	-0.04%
2022/10/03	11.1	38.45	6	38.65	38.60	5.1	8,391	0.06%
2022/09/30	6	38.44	2	38.68	39.45	4	8,407	0.05%
2022/09/29	6	38.52	1	39.25	38.30	5	8,428	0.06%
2022/09/28	12	38.15	21	38.45	37.90	-9	8,439	-0.11%
2022/09/27	30	39.88	49	38.43	40.30	-19	8,331	-0.23%
2022/09/26	12	41.32	3	43.75	40.15	9	8,083	0.11%
2022/09/23	7	44.83	2	44.55	44.60	5	7,976	0.06%
2022/09/21	6	45.91	0	0.00	45.35	6	7,978	0.08%
2022/09/20	1	47.00	2	46.85	46.60	-1	7,971	-0.01%
2022/09/16	2	48.23	1	47.50	47.25	1	8,045	0.01%
2022/09/15	11	48.37	0	0.00	48.25	11	8,114	0.14%
2022/09/14	2	47.85	1.5	48.15	48.80	0.5	8,186	0.01%
2022/09/13	13	48.89	12	48.92	48.90	1	8,228	0.01%
2022/09/12	3	49.28	10	49.30	49.30	-7	8,309	-0.08%
2022/09/07	31	46.43	41	46.53	46.50	-10	8,480	-0.12%
2022/09/06	45	47.72	26	47.95	47.30	19	8,494	0.22%
2022/09/05	37	49.17	5	49.00	48.50	32	8,483	0.38%
2022/09/02	2	51.50	5.8	51.31	51.00	-3.8	8,479	-0.05%
2022/09/01	18.6	51.19	0.2	51.40	51.10	18.4	8,484	0.22%
2022/08/31	18.5	51.64	6	52.00	52.20	12.5	8,464	0.15%
2022/08/30	9	51.63	11.5	51.93	52.00	-2.5	8,477	-0.03%
2022/08/29	7.4	50.65	11	50.69	50.70	-3.6	8,441	-0.04%
2022/08/26	29	53.71	6	53.10	52.70	23	8,393	0.27%
2022/08/25	36	53.19	87.5	52.32	53.60	-51.5	8,176	-0.63%
2022/08/24	2	50.95	8	50.70	50.30	-6	7,970	-0.08%
2022/08/23	6	49.98	0	0.00	50.70	6	8,204	0.07%
2022/08/22	7	51.10	15	51.00	50.80	-8	8,484	-0.09%
2022/08/19	14	52.14	5	52.20	51.60	9	8,626	0.10%
2022/08/18	8	50.94	4	50.78	51.50	4	8,886	0.05%
2022/08/17	18	51.07	2.3	51.29	50.90	15.7	8,984	0.17%
2022/08/16	22	51.29	71.1	51.45	51.00	-49.1	9,064	-0.54%
2022/08/15	9.4	49.98	7	50.03	50.20	2.4	8,954	0.03%
2022/08/12	15	50.34	30	50.36	50.30	-15	8,964	-0.17%
2022/08/11	64	49.27	40	49.40	49.60	24	8,792	0.27%
2022/08/10	0	0.00	1	47.59	47.60	-1	8,698	-0.01%
2022/08/09	18	47.16	17	47.18	47.10	1	8,845	0.01%
2022/08/08	8	45.64	7	45.83	45.95	1	9,344	0.01%
2022/08/05	10	45.74	7	46.16	46.50	3	9,800	0.03%
2022/08/04	3	44.63	0	0.00	45.30	3	9,801	0.03%
2022/08/03	1	45.25	0	0.00	45.10	1	9,954	0.01%
2022/08/02	3	45.62	0	0.00	45.45	3	10,187	0.03%
2022/08/01	6	47.33	2	47.45	47.15	4	10,426	0.04%
2022/07/29	0	0.00	9	47.83	47.75	-9	10,543	-0.09%
2022/07/28	1	47.40	2	47.73	47.00	-1	10,780	-0.01%
2022/07/27	4	46.56	0	0.00	47.15	4	10,957	0.04%
2022/07/26	2	47.08	10	46.85	45.90	-8	10,981	-0.07%
2022/07/25	2	47.38	0	0.00	47.55	2	11,009	0.02%
2022/07/22	10	48.27	5	48.43	48.10	5	11,136	0.04%
2022/07/21	2	48.65	16	48.08	48.95	-14	11,207	-0.12%
2022/07/20	3	47.68	0	0.00	47.25	3	11,225	0.03%
2022/07/19	2	46.58	2	46.45	46.55	0	11,345	0.00%
2022/07/18	15	48.14	9	47.94	48.20	6	11,402	0.05%
2022/07/15	19	47.27	14	47.14	47.55	5	11,364	0.04%
2022/07/14	5	45.60	1	46.20	46.15	4	11,335	0.04%
2022/07/13	5	45.51	13	44.98	44.80	-8	11,443	-0.07%
2022/07/12	16.2	44.86	3	43.90	44.00	13.2	11,600	0.11%
2022/07/11	17	47.72	13	46.99	47.30	4	11,749	0.03%
2022/07/08	25	45.82	25	46.44	46.40	0	11,789	0.00%
2022/07/06	10.1	44.23	5	44.56	43.30	5.1	12,100	0.04%
2022/07/05	2	44.90	3	45.52	46.00	-1	12,371	-0.01%
2022/07/04	28	44.41	27	44.40	44.55	1	12,364	0.01%
2022/07/01	0	0.00	10	46.43	45.05	-10	12,365	-0.08%
2022/06/30	6	48.70	0	0.00	48.05	6	12,273	0.05%
2022/06/29	0	0.00	1	50.20	50.50	-1	12,324	-0.01%
2022/06/28	13	50.72	10	51.10	51.00	3	12,440	0.02%
2022/06/27	0	0.00	2	52.15	52.40	-2	12,592	-0.02%
2022/06/24	0	0.00	7	50.79	50.50	-7	12,776	-0.05%
2022/06/23	2.1	49.85	0	0.00	49.95	2.1	13,229	0.02%
2022/06/22	7	50.86	1	50.20	50.20	6	14,000	0.04%
2022/06/21	0	0.00	5	51.70	52.40	-5	14,530	-0.03%
2022/06/20	2	50.60	7	51.50	50.20	-5	14,839	-0.03%
2022/06/17	11	53.17	5	52.90	52.60	6	14,885	0.04%
2022/06/16	86	56.59	116	55.76	54.60	-30	14,888	-0.20%	大賣/
2022/06/15	41	57.55	1	57.40	57.00	40	14,993	0.27%
2022/06/14	7	57.07	3	57.87	58.40	4	15,309	0.03%
2022/06/13	9.1	58.82	8	57.95	57.70	1.1	15,378	0.01%
2022/06/10	6	60.50	0	0.00	60.50	6	15,371	0.04%
2022/06/09	1	61.70	1	61.30	61.00	0	15,626	0.00%
2022/06/08	5	61.42	6.1	61.50	60.80	-1.1	15,664	-0.01%
2022/06/07	6	61.15	0	0.00	61.30	6	15,905	0.04%
2022/06/06	8	61.30	0	0.00	61.00	8	16,035	0.05%
2022/06/02	5	61.88	4	61.58	61.60	1	16,288	0.01%
2022/06/01	2	61.80	6	61.73	61.60	-4	16,483	-0.02%
2022/05/31	6.1	62.65	38	62.76	62.30	-31.9	16,488	-0.19%
2022/05/30	67	62.14	41	62.31	62.00	26	16,441	0.16%
2022/05/27	82	61.35	81	60.99	60.70	1	16,268	0.01%
2022/05/26	40	60.19	46	60.89	60.00	-6	16,175	-0.04%
2022/05/25	10	59.11	14	59.31	59.80	-4	15,883	-0.03%
2022/05/24	12	58.01	9	58.24	57.50	3	15,892	0.02%
2022/05/23	6	59.52	9	59.71	59.40	-3	15,785	-0.02%
2022/05/20	8	59.21	15	59.52	59.60	-7	15,830	-0.04%
2022/05/19	14	57.91	19	58.99	59.60	-5	15,801	-0.03%
2022/05/18	16	59.52	5	60.18	59.30	11	15,781	0.07%
2022/05/17	7	58.96	15	59.70	60.10	-8	15,738	-0.05%
2022/05/16	33.1	59.74	19	60.65	58.60	14.1	15,715	0.09%
2022/05/13	12	59.65	29	59.19	59.70	-17	15,340	-0.11%
2022/05/12	2	55.70	1	56.10	55.50	1	15,166	0.01%
2022/05/11	12	57.54	9	57.31	56.90	3	15,825	0.02%
2022/05/10	3	56.33	9	56.36	58.00	-6	16,239	-0.04%
2022/05/09	0	0.00	15	56.71	56.60	-15	16,322	-0.09%
2022/05/06	16	55.44	3	55.60	55.50	13	16,342	0.08%
2022/05/05	24	57.66	4	57.03	57.80	20	16,717	0.12%
2022/05/04	14	56.33	10	55.60	55.60	4	16,714	0.02%
2022/05/03	2	55.40	7	55.51	55.50	-5	16,822	-0.03%
2022/04/29	2	55.80	1	54.90	54.30	1	17,101	0.01%
2022/04/28	4	53.48	11	54.80	54.70	-7	17,318	-0.04%
2022/04/27	10	52.22	6	52.73	53.80	4	17,354	0.02%
2022/04/26	6	55.28	2	54.90	54.70	4	17,287	0.02%
2022/04/25	7	54.49	68	54.69	54.20	-61	17,357	-0.35%
2022/04/22	7	58.11	25	58.10	57.90	-18	17,523	-0.10%
2022/04/21	13	60.10	10	59.79	59.90	3	17,766	0.02%
2022/04/20	10	59.17	3.2	59.55	58.90	6.9	18,011	0.04%
2022/04/19	29	60.16	32	60.79	59.30	-3	18,412	-0.02%
2022/04/18	40	59.33	5	59.40	59.00	35	18,403	0.19%
2022/04/15	29	59.00	2.3	59.26	58.40	26.7	18,432	0.15%
2022/04/14	5.1	60.88	1	60.80	60.80	4.1	18,655	0.02%
2022/04/13	2	62.00	1.5	62.17	62.40	0.5	18,634	0.00%
2022/04/12	8	61.88	29.2	60.86	60.90	-21.2	18,821	-0.11%
2022/04/11	98	64.55	73	62.98	62.60	25	18,728	0.13%
2022/04/08	16	67.74	2	68.10	68.00	14	18,893	0.07%
2022/04/07	7	68.31	0	0.00	68.00	7	18,970	0.04%
2022/04/06	0	0.00	12	68.78	69.40	-12	19,232	-0.06%
2022/04/01	11	67.60	0	0.00	69.00	11	19,662	0.06%
2022/03/31	11	69.11	1	69.10	68.90	10	19,841	0.05%
2022/03/30	15	70.23	2	70.40	69.80	13	19,946	0.07%
2022/03/29	8.5	70.13	19.1	69.76	70.00	-10.6	20,416	-0.05%
2022/03/28	29	68.40	16	69.46	70.50	13	20,327	0.06%
2022/03/25	91.8	72.89	55	73.57	71.10	36.8	20,092	0.18%
2022/03/24	30.2	76.42	1	76.10	76.30	29.2	19,374	0.15%
2022/03/23	29	78.22	11	78.57	79.00	18	19,064	0.09%
2022/03/22	0.2	77.10	6	76.92	77.20	-5.9	19,631	-0.03%
2022/03/21	2	75.80	8	76.34	75.80	-6	19,753	-0.03%
2022/03/18	16.1	74.72	6	74.92	75.30	10.1	20,122	0.05%
2022/03/17	42	74.86	106	73.49	74.90	-64	20,327	-0.31%	大賣/
2022/03/16	15	71.09	4	71.25	70.40	11	20,662	0.05%
2022/03/15	19	70.88	3	70.70	70.20	16	21,408	0.07%
2022/03/14	42	72.35	65	73.01	72.50	-23	23,269	-0.10%
2022/03/11	4	70.60	1	70.80	71.40	3	23,531	0.01%
2022/03/10	19	72.31	18	71.64	71.70	1	24,096	0.00%
2022/03/09	17	69.01	16	69.43	68.60	1	24,579	0.00%
2022/03/08	33	69.91	24	68.35	68.10	9	25,744	0.03%
2022/03/07	20.1	72.26	5	72.32	72.00	15.1	27,870	0.05%
2022/03/04	4	76.58	6	77.03	76.50	-2	30,560	-0.01%
2022/03/03	26	77.46	27	77.21	77.40	-1	32,162	0.00%
2022/03/02	4	75.55	6	75.77	76.30	-2	33,425	-0.01%
2022/03/01	5	74.90	11	74.69	75.20	-6	35,505	-0.02%
2022/02/25	4	72.25	1	73.10	72.40	3	37,159	0.01%
2022/02/24	15	72.99	3.6	73.81	71.50	11.4	37,706	0.03%
2022/02/23	2	75.35	3	74.97	75.80	-1	38,556	0.00%
2022/02/22	13	75.25	3	75.30	74.90	10	38,753	0.03%
2022/02/21	7.1	77.56	1	77.30	77.30	6.1	38,827	0.02%
2022/02/18	5	76.72	13	77.06	78.30	-8	39,120	-0.02%
2022/02/17	20	77.64	1	78.30	77.00	19	39,815	0.05%
2022/02/16	14	79.06	17	78.88	78.10	-3	39,830	-0.01%
2022/02/15	14	78.39	19	79.20	77.80	-5	40,095	-0.01%
2022/02/14	17	78.34	22.2	78.45	77.80	-5.2	40,215	-0.01%
2022/02/11	25.2	79.50	42	79.64	79.70	-16.8	40,771	-0.04%
2022/02/10	97	77.61	118	77.30	78.10	-21	40,750	-0.05%	大賣/
2022/02/09	95	74.79	72.1	75.09	74.70	22.9	40,664	0.06%
2022/02/08	17.1	72.60	13	72.90	73.00	4.1	41,039	0.01%
2022/02/07	31	73.83	17	72.17	73.40	14	40,868	0.03%
2022/01/26	13	75.62	18.1	75.96	76.80	-5.1	40,695	-0.01%
2022/01/25	15	75.96	33	75.88	75.40	-18	41,051	-0.04%
2022/01/24	25	73.97	41	74.43	75.30	-16	41,508	-0.04%
2022/01/21	21.2	74.44	29	75.01	73.10	-7.8	41,929	-0.02%
2022/01/20	59	76.22	57	76.59	77.60	2	41,885	0.00%
2022/01/19	14.4	77.30	18	77.14	77.10	-3.6	41,826	-0.01%
2022/01/18	20.5	79.00	19	79.78	78.60	1.5	41,937	0.00%
2022/01/17	35	79.31	8.1	79.73	79.30	27	41,950	0.06%
2022/01/14	10.2	77.42	1.4	78.07	78.10	8.8	42,033	0.02%
2022/01/13	15	80.10	38	79.77	79.60	-23	42,427	-0.05%
2022/01/12	15	79.03	9	79.99	78.20	6	42,420	0.01%
2022/01/11	24.3	79.10	13	79.01	78.30	11.3	42,167	0.03%
2022/01/10	6	79.92	19	79.81	80.00	-13	42,243	-0.03%
2022/01/07	39.1	79.17	39	79.14	78.50	0.1	42,337	0.00%
2022/01/06	11	82.08	8	81.49	82.90	3	41,989	0.01%
2022/01/05	58.2	83.68	29.1	82.91	82.50	29.1	42,144	0.07%
2022/01/04	21	85.00	23	85.32	85.50	-2	42,220	0.00%
2022/01/03	76.5	85.96	69	86.89	84.80	7.5	42,114	0.02%
2021/12/30	17	85.17	4	85.33	85.50	13	42,011	0.03%
2021/12/29	5	85.08	14	85.38	85.00	-9	42,044	-0.02%
2021/12/28	17	85.01	29.5	84.78	84.20	-12.5	41,934	-0.03%
2021/12/27	10	84.32	20	84.59	84.70	-10	41,756	-0.02%
2021/12/24	12	83.57	8	83.43	82.50	4	41,692	0.01%
2021/12/23	38	84.33	49	84.29	83.20	-11	41,679	-0.03%
2021/12/22	14	81.45	7	81.56	81.00	7	41,410	0.02%
2021/12/21	11	81.24	24	81.15	81.20	-13	41,428	-0.03%
2021/12/20	13	82.62	18	82.72	82.20	-5	41,361	-0.01%
2021/12/17	41	82.89	30	83.44	82.40	11	41,536	0.03%
2021/12/16	62	85.20	74	85.17	84.50	-12	41,773	-0.03%
2021/12/15	37	81.88	24	81.70	81.80	13	41,044	0.03%
2021/12/14	39	80.99	15	81.59	81.60	24	41,013	0.06%
2021/12/13	45	83.51	43	83.10	82.80	2	40,747	0.00%
2021/12/10	29	84.96	34	85.35	84.90	-5	40,474	-0.01%
2021/12/09	109.2	86.42	86	86.43	84.60	23.2	39,901	0.06%	大買/
2021/12/08	150	87.56	181.2	87.95	88.40	-31.2	39,235	-0.08%	大買/大賣/
2021/12/07	35.1	83.66	31	83.75	84.30	4.1	37,600	0.01%
2021/12/06	62.1	83.74	49.1	83.47	83.30	13	37,365	0.03%
2021/12/03	38	85.82	36	85.82	86.50	2	37,287	0.01%
2021/12/02	130	86.26	99.1	86.58	85.40	31	37,252	0.08%	大買/
2021/12/01	129	85.82	167	85.24	86.70	-38	36,316	-0.10%	大買/大賣/
2021/11/30	271.5	86.03	274.2	86.08	81.80	-2.7	34,565	-0.01%	大買/大賣/
2021/11/29	84.1	81.24	98	80.12	84.90	-14	32,731	-0.04%
2021/11/26	148	78.39	151.1	77.25	77.20	-3.1	31,324	-0.01%	大買/大賣/
2021/11/25	252	77.09	200	77.46	79.70	52	30,253	0.17%	大買/大賣/
2021/11/24	48	76.01	103.3	75.79	76.40	-55.3	28,302	-0.20%	大賣/
2021/11/23	33	70.12	19	69.75	69.50	14	27,223	0.05%
2021/11/22	86	70.91	49.3	70.20	71.20	36.7	27,501	0.13%
2021/11/19	18	67.80	17	68.10	67.30	1	27,702	0.00%
2021/11/18	21	68.12	62	68.51	67.70	-41	27,758	-0.15%
2021/11/17	26	68.34	31.1	68.82	68.90	-5.1	27,904	-0.02%
2021/11/16	35.2	69.06	77	69.78	68.20	-41.8	27,849	-0.15%
2021/11/15	31	67.53	13	67.85	67.40	18	27,355	0.07%
2021/11/12	34	67.11	13	67.26	66.80	21	27,411	0.08%
2021/11/11	35	68.71	23	68.68	68.60	12	27,191	0.04%
2021/11/10	89	69.15	64	70.02	69.60	25	27,049	0.09%
2021/11/09	88	68.42	134	68.87	68.30	-46	26,377	-0.17%	大賣/
2021/11/08	82	67.28	69.3	68.36	66.60	12.7	25,834	0.05%
2021/11/05	68	66.97	52	67.59	66.30	16	25,599	0.06%
2021/11/04	23	64.61	29.2	64.57	64.70	-6.2	25,211	-0.02%
2021/11/03	30.3	64.48	17	64.21	64.10	13.3	25,388	0.05%
2021/11/02	47	66.93	20	68.09	65.50	27	25,396	0.11%
2021/11/01	47	67.16	38	67.17	68.00	9	25,138	0.04%
2021/10/29	35.1	64.18	97.1	63.94	64.20	-62	24,825	-0.25%
2021/10/28	25	62.24	57	62.78	61.60	-32	24,286	-0.13%
2021/10/27	3	61.60	13	62.04	62.10	-10	24,335	-0.04%
2021/10/26	81.1	61.65	17	61.82	61.20	64.1	24,811	0.26%
2021/10/25	18	61.26	17	60.95	61.60	1	25,087	0.00%
2021/10/22	30	61.61	37	62.03	62.00	-7	25,756	-0.03%
2021/10/21	42	61.17	62.2	60.83	60.50	-20.2	26,940	-0.08%
2021/10/20	47	58.47	61	58.98	58.30	-14	27,151	-0.05%
2021/10/19	13	57.33	4	57.40	57.10	9	27,572	0.03%
2021/10/18	30	57.05	5.3	56.80	56.80	24.7	28,329	0.09%
2021/10/15	18	58.18	53.1	58.33	58.80	-35.1	28,865	-0.12%
2021/10/14	7	55.31	4	55.88	55.10	3	29,007	0.01%
2021/10/13	24.1	55.71	7	55.23	54.90	17.1	29,386	0.06%
2021/10/12	50	58.53	1	58.00	57.70	49	29,393	0.17%
2021/10/08	13	61.02	8	61.18	61.30	5	29,452	0.02%
2021/10/07	18	62.18	50	61.14	62.10	-32	29,875	-0.11%
2021/10/06	37.1	59.83	5	59.50	58.50	32.1	31,380	0.10%
2021/10/05	16	58.28	21	59.39	60.40	-5	32,249	-0.02%
2021/10/04	19	61.42	13.1	59.94	58.20	5.9	32,428	0.02%
2021/10/01	9	61.20	2	60.90	60.50	7	33,205	0.02%
2021/09/30	9.1	63.02	4	63.35	63.60	5.1	34,625	0.01%
2021/09/29	20	64.25	37	64.18	63.20	-17	34,630	-0.05%
2021/09/28	41	68.06	30	67.25	67.10	11	34,636	0.03%
2021/09/27	27	69.09	20	68.49	68.10	7	34,805	0.02%
2021/09/24	46	70.11	21.1	70.12	69.00	24.9	35,209	0.07%
2021/09/23	12	70.13	17	70.20	69.60	-5	35,387	-0.01%
2021/09/22	6	69.17	22	69.29	69.30	-16	35,842	-0.04%
2021/09/17	10	68.50	8	68.88	69.40	2	36,073	0.01%
2021/09/16	7	68.93	19	69.02	69.00	-12	36,748	-0.03%
2021/09/15	6	67.45	2	67.10	67.10	4	37,667	0.01%
2021/09/14	4	68.43	5	69.00	68.10	-1	39,322	0.00%
2021/09/13	27	68.70	8	68.81	68.30	19	40,604	0.05%
2021/09/10	6	66.38	16.1	67.92	69.30	-10.1	41,229	-0.02%
2021/09/09	8	66.94	10.1	67.12	67.00	-2.1	43,160	0.00%
2021/09/08	31	66.33	19.4	66.02	65.00	11.6	43,523	0.03%
2021/09/07	64.1	70.15	45	71.06	68.60	19.1	43,238	0.04%
2021/09/06	27	70.88	25	71.00	70.60	2	42,950	0.00%
2021/09/03	10	70.23	67	71.51	72.00	-57	42,853	-0.13%
2021/09/02	113.2	71.77	119	72.58	68.80	-5.9	43,072	-0.01%	大買/大賣/
2021/09/01	18	69.78	27	70.41	70.70	-9	42,978	-0.02%
2021/08/31	47	70.20	39.1	70.05	70.40	7.9	43,744	0.02%
2021/08/30	22	69.45	27	69.96	69.60	-5	43,580	-0.01%
2021/08/27	57	69.55	22	69.18	68.70	35	43,718	0.08%
2021/08/26	45	69.64	86.1	69.71	70.20	-41.1	43,464	-0.09%
2021/08/25	72	68.72	72.3	68.75	68.70	-0.3	42,798	0.00%
2021/08/24	23.2	65.77	14.2	65.45	64.60	9	41,825	0.02%
2021/08/23	17.2	64.87	20	64.00	64.90	-2.8	41,991	-0.01%
2021/08/20	14	61.74	22	62.37	62.00	-8	42,002	-0.02%
2021/08/19	32	60.96	29	61.62	60.00	3	42,029	0.01%
2021/08/18	10	59.08	24	58.39	60.30	-14	42,809	-0.03%
2021/08/17	3	57.60	5	58.38	56.00	-2	42,930	0.00%
2021/08/16	6	60.30	2	60.60	59.20	4	42,830	0.01%
2021/08/13	2	60.65	7	60.71	59.80	-5	42,736	-0.01%
2021/08/12	16	62.44	16	62.81	63.00	0	42,761	0.00%
2021/08/11	12	62.86	9	62.09	63.00	3	42,854	0.01%
2021/08/10	9.3	63.92	11	63.29	62.70	-1.8	42,903	0.00%
2021/08/09	15	66.49	11.4	67.17	65.50	3.6	43,104	0.01%
2021/08/06	28	69.63	3	69.53	69.30	25	43,250	0.06%
2021/08/05	20	71.21	23	71.27	71.60	-3	43,441	-0.01%
2021/08/04	63	70.89	84	71.39	69.70	-21	43,842	-0.05%
2021/08/03	30	69.32	27	69.58	69.00	3	43,935	0.01%
2021/08/02	3	68.90	18.1	69.22	68.70	-15.1	44,212	-0.03%
2021/07/30	44	70.84	15	72.19	69.80	29	44,358	0.07%
2021/07/29	33.4	69.72	22.2	69.55	71.80	11.3	44,148	0.03%
2021/07/28	48.2	67.26	33	67.60	67.60	15.2	44,340	0.03%
2021/07/27	115.2	73.29	104	73.43	71.70	11.2	44,608	0.02%	大買/大賣/
2021/07/26	45	70.77	113	70.38	71.20	-68	43,726	-0.16%	大賣/
2021/07/23	57	68.83	56	69.19	67.90	1	43,313	0.00%
2021/07/22	75	68.96	104	69.58	69.30	-29	43,250	-0.07%	大賣/
2021/07/21	56	66.93	63	67.12	66.40	-7	43,084	-0.02%
2021/07/20	43	66.61	10	66.08	65.10	33	44,059	0.07%
2021/07/19	35	66.83	41	67.11	67.10	-6	45,994	-0.01%
2021/07/16	29	64.87	22	65.67	65.10	7	47,289	0.01%
2021/07/15	19	65.42	17.3	65.66	65.50	1.7	50,274	0.00%
2021/07/14	39	66.75	49	67.66	66.50	-10	51,027	-0.02%
2021/07/13	105	69.45	57	69.62	67.10	48	50,995	0.09%	大買/
2021/07/12	62.3	66.29	70	66.97	67.70	-7.7	49,305	-0.02%
2021/07/09	16	64.45	19	63.92	63.90	-3	48,631	-0.01%
2021/07/08	123	64.97	80	64.63	64.20	43	49,415	0.09%	大買/
2021/07/07	65	64.38	156	63.92	65.70	-91	49,823	-0.18%	大賣/
2021/07/06	19	60.88	16	60.81	60.70	3	49,067	0.01%
2021/07/05	25	62.08	32	62.08	62.00	-7	50,883	-0.01%
2021/07/02	14	60.54	30	60.71	61.30	-16	51,926	-0.03%
2021/07/01	20	59.66	46	59.56	58.80	-26	52,148	-0.05%
2021/06/30	41	61.89	23	62.04	61.10	18	51,772	0.03%
2021/06/29	49	62.84	56.1	63.20	62.00	-7.1	51,477	-0.01%
2021/06/28	19	61.24	8	61.16	61.00	11	50,641	0.02%
2021/06/25	31	62.07	22.3	61.42	60.90	8.7	50,287	0.02%
2021/06/24	62	63.05	51.3	63.13	62.80	10.7	49,465	0.02%
2021/06/23	60.3	62.04	169.2	62.47	64.50	-108.9	48,366	-0.23%	大賣/鉅額交易
2021/06/22	35	60.38	86	61.00	59.60	-51	46,598	-0.11%
2021/06/21	30.2	58.53	18.1	58.93	59.20	12.1	45,198	0.03%
2021/06/18	130	59.36	162.2	59.26	58.00	-32.2	44,400	-0.07%	大買/大賣/
2021/06/17	7.6	55.76	88	54.86	56.50	-80.4	42,212	-0.19%
2021/06/16	35.3	53.65	2	54.75	53.20	33.3	41,615	0.08%
2021/06/15	15.5	53.88	42	54.48	54.50	-26.5	41,494	-0.06%
2021/06/11	32	53.92	38	53.90	53.70	-6	41,405	-0.01%
2021/06/10	71.2	55.78	61	56.34	55.10	10.2	41,386	0.02%
2021/06/09	47	55.02	71	54.98	54.50	-24	40,538	-0.06%
2021/06/08	87	54.27	109.2	54.14	53.40	-22.2	39,603	-0.06%	大賣/
2021/06/07	22	51.55	18.4	51.83	52.30	3.6	38,610	0.01%
2021/06/04	53	52.30	15	52.16	51.50	38	38,533	0.10%
2021/06/03	39	52.18	31	52.36	52.70	8	38,248	0.02%
2021/06/02	13	51.18	9	51.91	50.70	4	37,984	0.01%
2021/06/01	22	51.82	12	51.95	51.60	10	37,889	0.03%
2021/05/28	8	51.24	10	51.08	50.80	-2	37,541	-0.01%
2021/05/27	34.4	50.06	60.1	50.00	50.00	-25.7	37,595	-0.07%
2021/05/26	102	50.52	65	50.77	49.65	37	38,069	0.10%	大買/
2021/05/25	9	47.70	52	48.70	49.35	-43	37,991	-0.11%
2021/05/24	16	44.99	7	44.43	44.90	9	37,818	0.02%
2021/05/21	9	43.94	8	43.81	44.10	1	37,958	0.00%
2021/05/20	27	44.21	2	43.53	42.90	25	38,330	0.07%
2021/05/19	44.3	44.90	29	45.10	45.55	15.3	38,318	0.04%
2021/05/18	59	44.11	58	44.30	45.15	1	38,251	0.00%
2021/05/17	14	42.15	51	41.63	41.35	-37	38,136	-0.10%
2021/05/14	59	46.23	35	45.50	44.45	24	37,652	0.06%
2021/05/13	10	45.85	16	46.07	46.10	-6	37,223	-0.02%
2021/05/12	74	46.69	41	47.43	45.20	33	36,716	0.09%
2021/05/11	46.1	48.51	35	49.05	48.10	11.1	35,969	0.03%
2021/05/10	52.3	52.44	13	52.59	51.50	39.3	35,516	0.11%
2021/05/07	52	53.67	47.1	53.34	54.70	4.9	35,156	0.01%
2021/05/06	21	52.05	51	52.36	51.20	-30	34,824	-0.09%
2021/05/05	60.4	53.43	68	53.23	51.80	-7.6	34,990	-0.02%
2021/05/04	136	53.63	127	53.14	55.20	9	34,372	0.03%	大買/大賣/
2021/05/03	67	57.11	11	56.91	54.90	56	33,362	0.17%
2021/04/29	45	57.60	50	58.02	58.00	-5	32,885	-0.02%
2021/04/28	47.5	57.66	91.4	57.69	56.90	-43.9	32,626	-0.13%
2021/04/27	139.4	56.89	8	56.76	56.10	131.4	32,409	0.41%	大買/鉅額交易
2021/04/26	201	60.06	68.2	60.08	58.80	132.8	31,778	0.42%	大買/鉅額交易
2021/04/23	133.2	56.85	175.2	57.71	58.30	-42	30,344	-0.14%	大買/大賣/
2021/04/22	92.2	56.35	114	56.92	53.00	-21.8	29,151	-0.07%	大賣/
2021/04/21	219	56.60	283.1	56.95	56.40	-64.1	27,746	-0.23%	大買/大賣/
2021/04/20	34	51.28	128	51.73	52.90	-94	24,892	-0.38%	大賣/
2021/04/19	45	47.90	78	47.81	48.15	-33	23,884	-0.14%
2021/04/16	23	46.33	8	46.36	46.15	15	23,470	0.06%
2021/04/15	59	46.37	34	45.97	46.50	25	23,342	0.11%
2021/04/14	84	47.26	39	48.02	46.55	45	23,124	0.19%
2021/04/13	98.1	50.34	171.2	50.75	48.20	-73	22,165	-0.33%	大賣/
2021/04/12	33	49.48	95	49.75	48.60	-62	20,842	-0.30%
2021/04/09	196	49.33	195	48.73	48.55	1	20,153	0.00%	大買/大賣/
2021/04/08	132	46.52	106	46.80	48.00	26	18,280	0.14%	大買/大賣/
2021/04/07	12	43.25	51	43.58	43.65	-39	17,193	-0.23%
2021/04/06	14	41.73	14.1	42.14	42.45	-0.1	17,560	0.00%
2021/04/01	17	41.75	16.1	41.74	41.75	1	17,712	0.01%
2021/03/31	3	41.67	24	41.63	42.20	-21	17,669	-0.12%
2021/03/30	19	41.29	9	41.30	41.25	10	17,764	0.06%
2021/03/29	18	41.45	1	41.50	41.60	17	18,033	0.09%
2021/03/26	17	41.01	4	41.04	41.15	13	18,784	0.07%
2021/03/25	3	41.27	14	41.18	41.05	-11	18,873	-0.06%
2021/03/24	1	41.05	5	41.00	41.00	-4	19,006	-0.02%
2021/03/23	6	41.53	2	41.58	41.15	4	19,321	0.02%
2021/03/22	10	41.48	1	41.60	41.60	9	19,501	0.05%
2021/03/19	2	41.55	3	41.57	41.55	-1	19,841	-0.01%
2021/03/18	12.6	42.46	130	42.76	42.20	-117.4	20,037	-0.59%	大賣/鉅額交易
2021/03/17	18	43.29	22	43.44	43.00	-4	20,750	-0.02%
2021/03/16	9	42.28	26	42.45	43.30	-17	21,165	-0.08%
2021/03/15	105	41.40	5	41.48	41.55	100	23,087	0.43%	大買/
2021/03/12	26	41.13	12	41.07	41.25	14	24,180	0.06%
2021/03/11	5	40.93	1	40.90	41.15	4	25,079	0.02%
2021/03/10	13	40.67	102	40.61	40.30	-89	27,227	-0.33%	大賣/
2021/03/09	15	40.67	0	0.00	40.80	15	28,202	0.05%
2021/03/08	5	41.85	9	41.99	41.60	-4	28,620	-0.01%
2021/03/05	17.4	40.97	10	41.45	40.85	7.4	29,173	0.03%
2021/03/04	18	42.07	7	42.57	42.00	11	29,757	0.04%
2021/03/03	37	42.30	11	42.34	42.45	26	29,771	0.09%
2021/03/02	50	44.65	57	44.98	43.20	-7	29,757	-0.02%
2021/02/26	197	45.38	45	45.45	44.80	152	29,441	0.52%	大買/鉅額交易
2021/02/25	61.1	44.81	114	45.65	46.50	-52.9	28,947	-0.18%	大賣/
2021/02/24	6	43.38	6	43.96	42.90	0	28,334	0.00%
2021/02/23	15	43.90	11	43.69	43.40	4	28,170	0.01%
2021/02/22	20	43.64	28	43.73	43.50	-8	27,996	-0.03%
2021/02/19	11	42.70	21	43.03	43.25	-10	27,507	-0.04%
2021/02/18	9	42.19	17	42.14	42.45	-8	27,405	-0.03%
2021/02/17	7	40.94	11	40.75	40.90	-4	27,170	-0.01%
2021/02/05	11	38.71	6	38.87	38.65	5	26,937	0.02%
2021/02/04	2	38.98	2	39.00	38.95	0	26,891	0.00%
2021/02/02	2	39.75	3	39.85	39.70	-1	26,830	0.00%
2021/02/01	23	39.01	4	39.23	39.00	19	26,794	0.07%
2021/01/29	16	40.74	2	40.20	40.00	14	26,700	0.05%
2021/01/28	9	40.97	4	41.08	41.00	5	26,567	0.02%
2021/01/27	17	41.39	25	41.59	41.45	-8	26,466	-0.03%
2021/01/26	2	40.05	1	40.75	40.20	1	25,920	0.00%
2021/01/25	6	40.22	0	0.00	40.40	6	25,874	0.02%
2021/01/22	15	39.93	47	40.29	40.45	-32	25,767	-0.12%
2021/01/21	29	38.39	3	38.37	38.35	26	25,526	0.10%
2021/01/20	35	40.66	14	39.73	39.20	21	25,271	0.08%
2021/01/19	30	43.16	10	43.60	42.95	20	24,844	0.08%
2021/01/18	47	43.41	48	43.49	43.45	-1	24,675	0.00%
2021/01/15	73	44.58	75	44.48	43.85	-2	24,390	-0.01%
2021/01/14	34	43.79	44	43.84	43.35	-10	23,214	-0.04%
2021/01/13	14	43.12	18	43.21	43.20	-4	22,781	-0.02%
2021/01/12	4	41.85	1	42.80	41.90	3	22,334	0.01%
2021/01/11	0	0.00	41	42.80	42.95	-41	22,159	-0.19%
2021/01/08	13	41.63	20	41.69	42.00	-7	22,102	-0.03%
2021/01/07	6	42.58	4	42.25	42.00	2	22,321	0.01%
2021/01/06	1	41.00	5	41.46	41.55	-4	22,178	-0.02%
2021/01/05	12	41.97	1	41.70	42.25	11	21,936	0.05%
2021/01/04	13	42.05	9	42.21	41.80	4	21,825	0.02%
2020/12/31	25	43.10	3	43.00	42.80	22	21,588	0.10%
2020/12/30	9	44.03	10	44.16	43.65	-1	21,398	0.00%
2020/12/29	14	44.23	25	44.16	43.90	-11	21,047	-0.05%
2020/12/28	19	41.68	35	41.57	42.65	-16	20,134	-0.08%
2020/12/25	20	42.02	24	41.73	41.70	-4	19,751	-0.02%
2020/12/24	35	42.26	19	42.45	42.20	16	19,574	0.08%
2020/12/23	68	42.63	25	42.54	42.60	43	19,383	0.22%
2020/12/22	52	43.35	40.4	43.51	41.80	11.6	19,094	0.06%
2020/12/21	15.4	40.80	38.2	41.10	41.50	-22.8	18,269	-0.12%
2020/12/18	8.2	41.24	21.8	41.18	41.10	-13.6	18,105	-0.08%
2020/12/17	22	41.38	2	41.10	41.10	20	17,956	0.11%
2020/12/16	15	42.51	14.4	42.65	42.50	0.6	17,643	0.00%
2020/12/15	20.3	42.62	40.9	42.51	41.60	-20.6	17,424	-0.12%
2020/12/14	19.6	43.70	14	43.68	43.40	5.6	17,103	0.03%
2020/12/11	72.4	44.19	43.5	44.23	44.25	28.9	16,861	0.17%
2020/12/10	61.5	44.87	49	45.11	44.05	12.5	15,993	0.08%
2020/12/09	187.3	47.22	144.2	47.53	45.70	43.1	15,207	0.28%	大買/大賣/
2020/12/08	61.2	44.44	108	44.91	45.70	-46.8	13,020	-0.36%	大賣/
2020/12/07	75.3	44.46	110	43.41	43.05	-34.7	11,934	-0.29%	大賣/
2020/12/04	202	42.97	195.5	42.84	44.30	6.5	11,044	0.06%	大買/大賣/
2020/12/03	35	40.13	62	41.76	42.55	-27	8,896	-0.30%
2020/12/02	71	39.02	44.4	39.06	38.70	26.7	8,094	0.33%
2020/12/01	55.8	38.62	51	38.83	38.70	4.8	7,662	0.06%
2020/11/30	34	38.20	46	38.50	37.75	-12	7,067	-0.17%
2020/11/27	29	36.14	10	36.15	36.20	19	6,504	0.29%
2020/11/26	24	36.16	47	36.16	36.25	-23	6,560	-0.35%
2020/11/25	9	35.31	4.1	35.24	35.25	4.9	6,471	0.08%
2020/11/24	21	35.95	16	35.83	35.40	5	6,440	0.08%
2020/11/23	11	35.53	28	35.66	35.95	-17	6,216	-0.27%
2020/11/20	2	34.13	3	34.32	34.35	-1	5,793	-0.02%
2020/11/19	1	33.90	8	33.99	33.85	-7	5,733	-0.12%
2020/11/18	2	33.28	0	0.00	33.40	2	5,645	0.04%
2020/11/17	4	33.95	10	33.70	33.50	-6	5,675	-0.11%
2020/11/16	5	33.12	3	33.10	33.15	2	5,760	0.03%
2020/11/13	1	32.60	0	0.00	32.80	1	5,827	0.02%
2020/11/12	2	32.83	0	0.00	32.55	2	6,027	0.03%
2020/11/11	2	32.98	7	32.96	32.85	-5	6,233	-0.08%
2020/11/10	2	32.58	2	32.57	32.55	0	6,234	0.00%
2020/11/09	2	32.65	2	32.55	32.55	0	6,280	0.00%
2020/11/06	1	32.75	0	0.00	32.40	1	6,308	0.02%
2020/11/05	0	0.00	1	33.00	32.70	-1	6,374	-0.02%
2020/11/04	2	32.63	0	0.00	32.60	2	6,454	0.03%
2020/11/03	2	32.63	1	32.90	32.90	1	6,647	0.02%
2020/11/02	4	32.44	1	31.90	32.50	3	6,846	0.04%
2020/10/30	1	32.10	0	0.00	31.65	1	6,946	0.01%
2020/10/29	7	31.97	0	0.00	32.35	7	7,069	0.10%
2020/10/28	3	32.95	0	0.00	32.85	3	7,182	0.04%
2020/10/27	4	33.33	1	33.40	33.40	3	7,980	0.04%
2020/10/26	4	33.85	0	0.00	33.55	4	8,108	0.05%
2020/10/23	12	34.01	5	34.00	33.90	7	8,170	0.09%
2020/10/22	1	34.80	0	0.00	34.20	1	8,650	0.01%
2020/10/21	1	34.00	0	0.00	34.00	1	8,799	0.01%
2020/10/19	11	34.56	0	0.00	34.50	11	8,956	0.12%
2020/10/16	1	34.75	1	35.10	34.50	0	8,991	0.00%
2020/10/15	10	35.46	17	35.51	35.60	-7	8,927	-0.08%
2020/10/14	0	0.00	4	34.11	34.25	-4	8,613	-0.05%
2020/10/13	3.3	33.27	3	33.30	33.45	0.3	8,718	0.00%
2020/10/12	6	33.68	1	33.65	33.50	5	8,986	0.06%
2020/10/08	0	0.00	1	34.45	34.20	-1	9,028	-0.01%
2020/10/07	3.2	34.35	0	0.00	34.40	3.2	9,079	0.04%
2020/10/05	2	34.20	0	0.00	34.10	2	9,303	0.02%
2020/09/28	1	34.05	2	33.95	33.90	-1	9,959	-0.01%
2020/09/25	7	33.49	11	33.19	33.25	-4	10,610	-0.04%
2020/09/24	3	33.88	0	0.00	33.35	3	11,107	0.03%
2020/09/23	2	34.58	2	34.50	34.55	0	11,120	0.00%
2020/09/22	1	34.75	1	34.55	34.55	0	11,169	0.00%
2020/09/21	15	35.18	0	0.00	34.90	15	11,158	0.13%
2020/09/17	3	35.68	5	36.11	36.10	-2	11,111	-0.02%
2020/09/16	3	35.70	15	35.78	35.45	-12	10,976	-0.11%
2020/09/15	2	35.35	1	35.60	35.30	1	10,937	0.01%
2020/09/14	10	35.20	3	35.20	35.10	7	11,011	0.06%
2020/09/11	3	35.15	6	35.35	35.05	-3	11,033	-0.03%
2020/09/10	10	36.15	6	35.89	35.45	4	11,042	0.04%
2020/09/09	3	35.28	5	35.49	35.90	-2	11,088	-0.02%
2020/09/08	6	35.23	2	35.15	35.25	4	11,062	0.04%
2020/09/07	8	36.69	10	36.71	35.50	-2	11,222	-0.02%
2020/09/04	4	35.26	7	35.76	36.00	-3	10,950	-0.03%
2020/09/03	17	35.51	0	0.00	35.35	17	10,853	0.16%
2020/09/02	0	0.00	27	34.88	35.60	-27	10,878	-0.25%
2020/09/01	23	34.95	30	34.97	34.85	-7	11,131	-0.06%
2020/08/31	30	34.95	6	34.86	34.80	24	10,967	0.22%
2020/08/28	3	34.25	0	0.00	34.40	3	10,840	0.03%
2020/08/27	2	34.33	16	34.63	35.15	-14	10,857	-0.13%
2020/08/26	4	33.98	0	0.00	33.90	4	10,986	0.04%
2020/08/25	0	0.00	2	33.70	33.60	-2	11,005	-0.02%
2020/08/24	2	33.70	5	33.41	33.45	-3	11,001	-0.03%
2020/08/21	2	33.60	4	33.56	33.65	-2	11,014	-0.02%
2020/08/20	16	33.02	7	33.35	33.00	9	11,012	0.08%
2020/08/19	10	36.22	6	36.23	35.65	4	10,851	0.04%
2020/08/18	6	36.67	9	36.84	36.45	-3	10,844	-0.03%
2020/08/17	3	36.47	10	36.72	36.85	-7	10,705	-0.07%
2020/08/14	1	35.50	0	0.00	35.40	1	10,541	0.01%
2020/08/13	0	0.00	1	35.30	35.20	-1	10,583	-0.01%
2020/08/12	1	35.50	2	35.43	35.55	-1	10,578	-0.01%
2020/08/11	2	35.80	1	35.90	35.40	1	10,619	0.01%
2020/08/10	9	35.67	7	35.86	35.20	2	10,633	0.02%
2020/08/07	19	36.37	13	36.77	35.75	6	10,730	0.06%
2020/08/06	46	37.27	83	37.12	37.45	-37	10,749	-0.34%
2020/08/05	7	37.20	13	37.00	36.90	-6	10,688	-0.06%
2020/08/04	10	37.02	15	36.89	37.10	-5	10,597	-0.05%
2020/08/03	22	36.74	1	36.80	36.85	21	10,564	0.20%
2020/07/31	154	37.20	65	37.51	37.15	89	10,441	0.85%	大買/
2020/07/30	2	35.78	1	36.35	36.35	1	9,654	0.01%
2020/07/29	2	35.78	8	35.62	35.50	-6	9,631	-0.06%
2020/07/28	9	35.82	55	36.79	35.65	-46	9,736	-0.47%
2020/07/27	48	35.12	6	34.98	35.25	42	9,497	0.44%
2020/07/24	4	34.31	7	34.59	34.25	-3	9,370	-0.03%
2020/07/23	2	35.10	2	35.30	34.85	0	9,367	0.00%
2020/07/22	1	35.15	2	35.25	35.05	-1	9,487	-0.01%
2020/07/21	1	34.85	1	34.85	34.85	0	9,454	0.00%
2020/07/20	2	34.50	0	0.00	34.50	2	9,423	0.02%
2020/07/17	8	34.72	2	35.23	34.85	6	9,443	0.06%
2020/07/16	3	35.15	14	35.35	35.60	-11	9,483	-0.12%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	7	33.59	0	0.00	33.50	7	9,231	0.08%
2020/07/13	2	34.23	12	34.36	34.30	-10	9,247	-0.11%
2020/07/10	17	36.15	11	35.80	35.55	6	9,270	0.06%
2020/07/09	16	36.82	15	36.96	36.70	1	9,162	0.01%
2020/07/08	14	37.43	11	37.20	37.20	3	9,011	0.03%
2020/07/07	9	37.72	3	37.52	37.00	6	8,909	0.07%
2020/07/06	37	38.61	65	38.55	38.55	-28	8,697	-0.32%
2020/07/03	110	35.05	79	35.35	36.45	31	8,188	0.38%	大買/
2020/07/02	6	34.04	9	34.12	34.20	-3	7,697	-0.04%
2020/07/01	1	34.05	0	0.00	33.80	1	7,699	0.01%
2020/06/30	0	0.00	1	33.40	33.40	-1	7,723	-0.01%
2020/06/29	5	33.00	1	33.25	33.00	4	7,759	0.05%
2020/06/24	1	33.30	1	33.45	33.30	0	7,783	0.00%
2020/06/22	1	33.65	12	33.58	33.50	-11	7,964	-0.14%
2020/06/19	12	34.08	14	33.70	33.60	-2	8,082	-0.02%
2020/06/17	2	33.65	3	33.68	33.75	-1	8,047	-0.01%
2020/06/16	2	33.93	2	34.10	33.95	0	8,149	0.00%
2020/06/15	6	33.34	0	0.00	33.30	6	8,200	0.07%
2020/06/12	9	33.21	12	33.80	34.15	-3	8,265	-0.04%
2020/06/11	5	32.80	18	32.87	32.75	-13	8,149	-0.16%
2020/06/10	2	33.85	1	33.90	33.70	1	8,183	0.01%
2020/06/09	19	34.19	3	34.90	33.90	16	8,370	0.19%
2020/06/08	30	34.81	71	35.11	34.85	-41	8,405	-0.49%
2020/06/05	3	33.88	0	0.00	33.90	3	8,023	0.04%
2020/06/04	13	33.70	3	33.88	33.60	10	8,147	0.12%
2020/06/03	25	34.20	14	34.21	34.15	11	8,189	0.13%
2020/06/02	17	34.14	16	34.51	34.55	1	8,115	0.01%
2020/06/01	4	33.24	8	33.45	33.60	-4	7,927	-0.05%
2020/05/28	0	0.00	2	33.60	33.10	-2	8,140	-0.02%
2020/05/27	1	33.80	3	33.85	33.20	-2	8,364	-0.02%
2020/05/26	4	33.95	1	33.45	33.50	3	8,744	0.03%
2020/05/25	1	33.20	2	33.33	33.70	-1	8,973	-0.01%
2020/05/22	10	32.82	0	0.00	32.60	10	8,967	0.11%
2020/05/21	0	0.00	2	33.63	33.65	-2	8,967	-0.02%
2020/05/20	1	33.55	2	33.70	33.55	-1	9,054	-0.01%
2020/05/19	2	32.98	0	0.00	33.20	2	9,104	0.02%
2020/05/18	1	32.75	1	32.80	32.40	0	9,309	0.00%
2020/05/15	6	33.75	7	33.77	33.45	-1	9,366	-0.01%
2020/05/14	22	33.93	14	34.16	33.70	8	9,582	0.08%
2020/05/13	15	34.38	16	34.11	34.40	-1	9,598	-0.01%
2020/05/12	19	33.39	17	33.51	33.40	2	9,448	0.02%
2020/05/11	8	32.96	11	33.02	33.05	-3	9,464	-0.03%
2020/05/08	5	33.23	18	33.12	32.70	-13	9,395	-0.14%
2020/05/07	6	32.56	1	32.65	32.70	5	9,277	0.05%
2020/05/06	14	32.58	2	32.35	32.35	12	9,233	0.13%
2020/05/05	14	32.85	21	33.01	32.55	-7	9,207	-0.08%
2020/05/04	24	32.61	29	32.69	32.85	-5	9,141	-0.05%
2020/04/30	26	31.69	91	31.99	32.70	-65	8,989	-0.72%
2020/04/29	16	31.02	12	31.08	30.90	4	8,825	0.05%
2020/04/28	28	30.94	29	31.04	30.95	-1	8,819	-0.01%
2020/04/27	15.9	30.38	19	30.50	30.70	-3.1	8,850	-0.04%
2020/04/24	0	0.00	1	29.45	29.40	-1	8,714	-0.01%
2020/04/23	8	29.55	13	29.27	29.30	-5	8,710	-0.06%
2020/04/22	1	28.60	1	29.05	29.05	0	8,702	0.00%
2020/04/21	5	29.47	13	29.40	28.75	-8	8,808	-0.09%
2020/04/20	1	28.80	0	0.00	29.00	1	8,715	0.01%
2020/04/17	6	29.50	8	28.92	28.80	-2	8,765	-0.02%
2020/04/16	4	28.89	4	29.20	29.10	0	8,703	0.00%
2020/04/15	10	29.17	16	29.09	29.05	-6	8,664	-0.07%
2020/04/14	11	28.59	13	28.70	28.65	-2	8,655	-0.02%
2020/04/13	0	0.00	1	28.00	28.00	-1	8,677	-0.01%
2020/04/10	2	28.23	51	28.07	28.30	-49	8,761	-0.56%
2020/04/09	12	29.17	22	28.63	28.45	-10	9,015	-0.11%
2020/04/08	21	28.81	17	28.46	28.90	4	9,001	0.04%
2020/04/07	11	27.19	9	27.14	27.30	2	8,905	0.02%
2020/04/06	17	26.51	16	26.38	26.60	1	9,145	0.01%
2020/04/01	54	26.23	3	26.12	26.15	51	9,526	0.54%
2020/03/31	0	0.00	2	26.05	25.95	-2	9,491	-0.02%
2020/03/30	20	25.37	18	25.18	25.70	2	9,638	0.02%
2020/03/27	3	26.05	4	26.08	25.60	-1	9,646	-0.01%
2020/03/26	6	25.89	7	26.11	26.05	-1	9,570	-0.01%
2020/03/25	65	25.50	14	25.71	26.00	51	9,519	0.54%
2020/03/24	34.9	23.97	33	23.95	23.90	1.9	9,452	0.02%
2020/03/23	25	23.12	25	23.10	22.60	0	9,873	0.00%
2020/03/20	36	23.83	38	24.08	24.30	-2	10,014	-0.02%
2020/03/19	28	23.66	29	23.41	22.55	-1	10,038	-0.01%
2020/03/18	37	25.47	36	25.09	25.05	1	10,011	0.01%
2020/03/17	26	25.69	24	25.50	25.05	2	10,270	0.02%
2020/03/16	28	27.90	36	27.66	26.45	-8	10,196	-0.08%
2020/03/13	73	27.57	57	27.70	27.90	16	10,206	0.16%
2020/03/12	15	30.16	10	30.72	30.20	5	10,016	0.05%
2020/03/11	0	0.00	13	32.88	32.40	-13	10,010	-0.13%
2020/03/10	5	32.51	1	32.20	33.05	4	10,412	0.04%
2020/03/09	3	33.62	0	0.00	33.00	3	10,701	0.03%
2020/03/06	1	34.75	1	34.85	34.75	0	10,583	0.00%
2020/03/05	8	35.36	4	35.50	35.20	4	10,574	0.04%
2020/03/04	5	34.92	0	0.00	34.85	5	10,516	0.05%
2020/03/03	13	35.90	2	35.68	35.15	11	10,472	0.11%
2020/03/02	4	34.76	13	35.32	35.50	-9	10,424	-0.09%
2020/02/27	26	35.97	20	36.02	34.15	6	10,167	0.06%
2020/02/26	6	35.63	9	35.79	36.00	-3	9,735	-0.03%
2020/02/25	2	34.98	4	34.84	35.15	-2	9,448	-0.02%
2020/02/24	4	34.91	22	34.96	35.00	-18	9,393	-0.19%
2020/02/21	12	35.26	2	34.85	35.40	10	9,348	0.11%
2020/02/20	1	35.00	2	35.50	35.00	-1	9,230	-0.01%
2020/02/19	4	35.19	7	35.42	35.30	-3	9,113	-0.03%
2020/02/18	4	34.65	55	34.69	34.65	-51	8,882	-0.57%
2020/02/17	1	33.60	9	35.05	34.65	-8	8,773	-0.09%
2020/02/14	6	34.15	4	33.76	34.00	2	8,475	0.02%
2020/02/13	6	33.71	2	33.50	33.50	4	8,308	0.05%
2020/02/12	2	33.40	7	33.50	33.60	-5	8,348	-0.06%
2020/02/11	1	32.10	0	0.00	32.20	1	8,274	0.01%
2020/02/10	2	31.60	10	31.60	31.60	-8	8,344	-0.10%
2020/02/07	53	32.00	61	31.86	31.85	-8	8,493	-0.09%
2020/02/06	2	32.23	1	32.45	32.40	1	8,669	0.01%
2020/02/05	20	32.21	8	31.97	31.80	12	8,800	0.14%
2020/02/04	10	31.94	9	32.00	32.10	1	8,800	0.01%
2020/02/03	2	31.08	15	30.20	31.20	-13	8,871	-0.15%
2020/01/31	27	32.62	2	32.50	32.50	25	8,827	0.28%
2020/01/30	2	33.03	2.1	32.25	32.25	-0.1	9,107	0.00%
2020/01/20	6	35.81	2	35.83	35.80	4	9,084	0.04%
2020/01/17	12	35.49	0	0.00	35.45	12	9,265	0.13%
2020/01/16	60	35.57	2	35.50	35.45	58	9,526	0.61%
2020/01/15	7	35.76	8	35.68	35.55	-1	9,835	-0.01%
2020/01/14	1	35.55	2	35.45	35.40	-1	9,947	-0.01%
2020/01/13	1	34.40	5	35.00	35.15	-4	10,704	-0.04%
2020/01/10	0	0.00	1	34.15	34.15	-1	11,060	-0.01%
2020/01/09	5	34.42	0	0.00	34.30	5	11,048	0.05%
2020/01/08	20	34.29	2	34.30	34.00	18	11,063	0.16%
2020/01/07	1	34.85	3	35.00	34.80	-2	11,090	-0.02%
2020/01/06	2	35.40	33	35.52	35.20	-31	11,228	-0.28%
2020/01/03	18	36.80	27	36.83	36.25	-9	11,149	-0.08%
2020/01/02	3	36.65	15	36.93	36.90	-12	10,906	-0.11%
2019/12/31	18	36.72	15	36.70	36.35	3	10,825	0.03%
2019/12/30	11	37.30	3	37.18	37.10	8	10,750	0.07%
2019/12/27	29	36.84	33	37.00	37.30	-4	10,473	-0.04%
2019/12/26	2	36.23	2	35.80	35.80	0	10,121	0.00%
2019/12/25	2	36.25	10	36.51	36.10	-8	10,177	-0.08%
2019/12/24	12	35.80	0	0.00	35.80	12	10,039	0.12%
2019/12/23	1	36.00	0	0.00	36.10	1	10,132	0.01%
2019/12/20	2	36.20	1	35.90	35.90	1	10,247	0.01%
2019/12/19	3	35.88	2	36.00	35.90	1	10,473	0.01%
2019/12/18	18	36.61	12	37.20	36.30	6	10,454	0.06%
2019/12/17	0	0.00	35	36.05	36.60	-35	10,055	-0.35%
2019/12/16	8	36.00	10	36.23	36.05	-2	10,068	-0.02%
2019/12/13	10	35.75	6	35.68	35.60	4	9,918	0.04%
2019/12/12	23	35.94	20	36.18	35.50	3	9,803	0.03%
2019/12/11	1	35.45	0	0.00	35.50	1	9,404	0.01%
2019/12/10	6	35.71	26	35.67	35.75	-20	9,363	-0.21%
2019/12/09	3	35.38	4	35.48	35.30	-1	9,240	-0.01%
2019/12/06	14	35.46	24	35.52	35.55	-10	9,233	-0.11%
2019/12/05	27	35.51	27	35.67	35.25	0	9,090	0.00%
2019/12/04	23	34.77	23	34.70	34.85	0	8,701	0.00%
2019/12/03	11	33.07	0	0.00	33.10	11	8,310	0.13%
2019/12/02	2	33.13	0	0.00	33.05	2	8,328	0.02%
2019/11/29	9	33.52	3	33.60	33.45	6	8,386	0.07%
2019/11/28	12	33.83	9	33.96	33.80	3	8,410	0.04%
2019/11/27	11	34.10	7	34.01	34.10	4	8,529	0.05%
2019/11/26	2	33.20	1	33.30	33.35	1	8,500	0.01%
2019/11/25	0	0.00	3	33.25	33.05	-3	8,682	-0.03%
2019/11/22	4	33.05	14	33.19	33.05	-10	8,719	-0.11%
2019/11/21	6	33.02	1	33.15	33.25	5	8,766	0.06%
2019/11/20	4	33.33	2	33.25	33.15	2	8,779	0.02%
2019/11/18	10	33.30	6	33.20	33.35	4	8,874	0.05%
2019/11/15	4	33.00	0	0.00	33.00	4	8,970	0.04%
2019/11/14	1	32.95	8	32.86	33.00	-7	9,074	-0.08%
2019/11/13	0	0.00	1	33.70	33.25	-1	9,090	-0.01%
2019/11/12	8	33.36	2	33.30	33.60	6	9,106	0.07%
2019/11/11	15	33.36	11	33.19	33.00	4	9,114	0.04%
2019/11/08	6.9	34.44	1	34.55	34.30	5.9	9,043	0.06%
2019/11/07	5	35.22	1	35.85	35.05	4	9,033	0.04%
2019/11/06	6	36.28	24	36.16	35.75	-18	9,078	-0.20%
2019/11/05	24	36.16	3	36.33	36.00	21	8,993	0.23%
2019/11/04	7	36.01	1	36.30	35.80	6	8,863	0.07%
2019/11/01	1	34.95	3	35.40	35.70	-2	8,740	-0.02%
2019/10/31	5	35.91	52	35.83	35.05	-47	8,780	-0.54%
2019/10/30	1	35.75	55	35.82	35.80	-54	8,690	-0.62%
2019/10/29	38	36.34	20.1	36.28	36.05	17.9	8,683	0.21%
2019/10/28	2	35.78	2	35.75	35.60	0	8,555	0.00%
2019/10/25	7	36.06	6	36.63	35.50	1	8,580	0.01%
2019/10/24	7	36.62	36	36.62	36.70	-29	8,427	-0.34%
2019/10/23	21	36.53	7	36.43	36.35	14	8,296	0.17%
2019/10/22	41	36.23	14	36.08	36.15	27	8,261	0.33%
2019/10/21	17	36.34	57	36.30	36.30	-40	8,106	-0.49%
2019/10/18	30	34.49	25	34.44	34.80	5	7,458	0.07%
2019/10/17	3	33.45	2	33.40	33.45	1	7,237	0.01%
2019/10/16	1	33.40	40	33.27	33.20	-39	7,345	-0.53%
2019/10/15	6	33.48	23	34.13	33.40	-17	7,326	-0.23%
2019/10/14	1	33.80	14	33.94	33.75	-13	7,233	-0.18%
2019/10/09	7	32.67	1	32.80	32.70	6	7,081	0.08%
2019/10/08	20	32.80	18	32.93	32.90	2	7,118	0.03%
2019/10/07	8	33.54	0	0.00	33.45	8	7,175	0.11%
2019/10/04	27	33.90	0	0.00	33.85	27	7,280	0.37%
2019/10/03	6	33.29	5	33.64	34.10	1	7,323	0.01%
2019/10/02	11	33.88	7.6	33.85	33.90	3.4	7,419	0.05%
2019/10/01	20	34.25	4	34.24	34.60	16	7,428	0.22%
2019/09/27	8	33.84	3	34.10	33.65	5	7,471	0.07%
2019/09/26	3	34.47	9	34.97	34.10	-6	7,535	-0.08%
2019/09/25	8	34.56	12	34.33	34.50	-4	7,686	-0.05%
2019/09/24	4	34.39	23	34.43	34.15	-19	7,755	-0.24%
2019/09/23	3	33.75	8	33.71	33.75	-5	7,525	-0.07%
2019/09/20	2	33.60	22	33.61	33.45	-20	7,554	-0.26%
2019/09/19	28	33.35	9	33.39	33.50	19	7,653	0.25%
2019/09/18	0	0.00	1	32.65	32.55	-1	7,571	-0.01%
2019/09/17	2	32.60	13	32.48	32.50	-11	7,640	-0.14%
2019/09/16	6	32.20	7	32.16	32.20	-1	7,696	-0.01%
2019/09/12	3	32.32	0	0.00	32.20	3	7,842	0.04%
2019/09/10	1	31.85	3	31.93	31.90	-2	8,037	-0.02%
2019/09/09	3	32.68	6	32.35	32.35	-3	8,377	-0.04%
2019/09/06	1	33.00	3	33.27	32.90	-2	8,430	-0.02%
2019/09/05	11	32.82	4	33.01	32.90	7	8,426	0.08%
2019/09/04	0	0.00	3	32.82	32.85	-3	8,683	-0.03%
2019/09/03	3	33.00	9	32.83	32.50	-6	8,754	-0.07%
2019/09/02	5	32.51	2	32.45	32.70	3	8,710	0.03%
2019/08/30	14	32.64	22	32.94	32.10	-8	8,713	-0.09%
2019/08/29	22	32.10	1	32.70	32.30	21	8,640	0.24%
2019/08/28	8	32.44	7	32.34	32.55	1	8,568	0.01%
2019/08/26	10	31.58	1	31.60	31.50	9	8,466	0.11%
2019/08/23	0	0.00	8	32.33	32.40	-8	8,468	-0.09%
2019/08/22	2	32.60	3	32.58	32.40	-1	8,490	-0.01%
2019/08/21	6	33.03	5	32.90	32.70	1	8,500	0.01%
2019/08/20	16	33.25	8	33.16	32.90	8	8,487	0.09%
2019/08/19	10	33.35	6	33.43	33.40	4	8,459	0.05%
2019/08/16	7	32.06	0	0.00	32.50	7	8,412	0.08%
2019/08/15	3	31.53	0	0.00	31.85	3	8,490	0.04%
2019/08/14	3	33.10	3	33.00	32.50	0	8,552	0.00%
2019/08/13	2	32.80	2	32.85	32.50	0	8,640	0.00%
2019/08/12	7	32.44	0	0.00	32.45	7	8,721	0.08%
2019/08/08	15	33.06	4	33.05	32.85	11	8,736	0.13%
2019/08/07	6	33.73	4	33.24	33.20	2	8,803	0.02%
2019/08/06	10	32.92	3	33.62	34.15	7	8,983	0.08%
2019/08/05	19	34.60	2	34.05	33.85	17	9,305	0.18%
2019/08/02	19	34.93	1	34.35	34.55	18	9,570	0.19%
2019/07/31	0	0.00	1	35.60	36.20	-1	9,932	-0.01%
2019/07/30	14	36.08	7	36.01	35.60	7	9,958	0.07%
2019/07/29	6	37.25	8	37.40	37.05	-2	9,899	-0.02%
2019/07/25	8	36.80	12	36.92	36.90	-4	9,947	-0.04%
2019/07/24	9	36.94	11	37.05	36.80	-2	10,024	-0.02%
2019/07/23	3	36.12	37	36.43	36.10	-34	10,242	-0.33%
2019/07/22	12	36.56	37	36.58	36.50	-25	10,750	-0.23%
2019/07/19	6	35.28	30	35.46	36.05	-24	11,077	-0.22%
2019/07/18	17	34.79	2	34.60	34.50	15	11,053	0.14%
2019/07/17	9	35.75	0	0.00	35.65	9	11,077	0.08%
2019/07/15	0	0.00	3	35.70	35.70	-3	11,875	-0.03%
2019/07/12	34	35.57	12	35.43	35.40	22	12,082	0.18%
2019/07/11	4	35.76	7	35.77	35.60	-3	12,129	-0.02%
2019/07/10	42	37.56	63	37.53	37.60	-21	12,100	-0.17%
2019/07/09	14	37.64	13	37.69	37.40	1	12,054	0.01%
2019/07/08	30	38.16	16	38.31	38.05	14	12,117	0.12%
2019/07/05	17	37.64	24	37.66	37.80	-7	12,158	-0.06%
2019/07/04	20	37.32	55	37.43	37.55	-35	12,166	-0.29%
2019/07/03	40	36.86	0	0.00	36.90	40	12,483	0.32%
2019/07/02	44	37.05	35	37.18	37.10	9	12,517	0.07%
2019/07/01	21	36.07	21	36.30	36.45	0	12,550	0.00%
2019/06/27	11	34.95	20	35.25	35.15	-9	13,119	-0.07%
2019/06/26	5	34.66	7	34.63	34.70	-2	13,074	-0.02%
2019/06/24	2	35.13	11	35.12	36.00	-9	12,960	-0.07%
2019/06/21	5	35.15	7	35.25	35.05	-2	12,923	-0.02%
2019/06/20	6	36.11	14	35.95	35.70	-8	12,880	-0.06%
2019/06/19	0	0.00	5	35.52	35.55	-5	12,826	-0.04%
2019/06/18	17	35.11	14	35.12	35.05	3	12,825	0.02%
2019/06/17	16	35.53	25	35.60	35.50	-9	12,844	-0.07%
2019/06/14	5	34.90	2	34.40	34.40	3	12,517	0.02%
2019/06/13	16	34.05	32	34.18	34.25	-16	12,543	-0.13%
2019/06/12	14	35.03	8	35.03	34.60	6	12,564	0.05%
2019/06/11	2	33.65	13	33.97	34.05	-11	12,406	-0.09%
2019/06/10	0	0.00	4	33.20	33.25	-4	12,391	-0.03%
2019/06/06	12	32.83	14	32.84	32.80	-2	12,525	-0.02%
2019/06/05	18	33.73	10	33.38	33.10	8	12,542	0.06%
2019/06/04	8	33.24	5	33.41	33.50	3	12,606	0.02%
2019/06/03	1	33.00	0	0.00	33.25	1	12,833	0.01%
2019/05/31	12.4	33.48	17	33.46	33.50	-4.6	13,007	-0.04%
2019/05/30	8	33.00	6	32.88	33.15	2	13,059	0.02%
2019/05/29	46	32.37	17	32.30	32.30	29	13,289	0.22%
2019/05/28	5	32.69	26	32.81	32.95	-21	13,695	-0.15%
2019/05/27	53	33.08	32	33.03	32.90	21	14,182	0.15%
2019/05/24	6	33.75	6	33.60	33.05	0	14,485	0.00%
2019/05/23	11	33.15	27	33.14	33.30	-16	14,617	-0.11%
2019/05/22	7	34.26	9	34.45	33.90	-2	14,824	-0.01%
2019/05/21	5	33.16	20	32.96	33.90	-15	15,197	-0.10%
2019/05/20	11	33.00	33	33.00	33.05	-22	15,278	-0.14%
2019/05/17	16	33.89	8	34.11	33.80	8	15,570	0.05%
2019/05/16	29	34.57	19	34.10	33.80	10	15,910	0.06%
2019/05/15	32	35.22	30	35.08	34.90	2	16,886	0.01%
2019/05/14	47	34.14	7	33.66	35.25	40	17,494	0.23%
2019/05/13	28	35.36	32	34.65	33.80	-4	17,719	-0.02%
2019/05/10	25	37.35	26	37.80	36.60	-1	17,580	-0.01%
2019/05/09	27	38.14	43	37.68	37.25	-16	17,423	-0.09%
2019/05/08	6	38.59	14	38.99	38.90	-8	17,313	-0.05%
2019/05/07	5	38.48	0	0.00	38.40	5	17,407	0.03%
2019/05/06	30	38.43	14	38.18	38.15	16	17,976	0.09%
2019/05/03	24	39.44	8	39.33	39.35	16	17,943	0.09%
2019/05/02	3	39.00	10	38.90	38.90	-7	17,968	-0.04%
2019/04/30	34	38.64	10	38.66	39.05	24	18,100	0.13%
2019/04/29	37	39.61	18.2	39.40	38.55	18.8	17,988	0.10%
2019/04/26	17	40.78	21.3	40.84	41.15	-4.3	17,730	-0.02%
2019/04/25	18	40.47	69	40.30	40.55	-51	17,250	-0.30%
2019/04/24	29	39.61	5	39.79	39.40	24	16,889	0.14%
2019/04/23	20	39.02	13	39.07	39.00	7	16,911	0.04%
2019/04/22	42	40.22	23	40.45	39.25	19	17,008	0.11%
2019/04/19	30	38.70	13	38.31	39.00	17	16,563	0.10%
2019/04/18	15	38.04	6	39.13	37.85	9	16,598	0.05%
2019/04/17	15	38.29	12	38.26	38.25	3	16,622	0.02%
2019/04/16	1	37.50	2	37.80	38.05	-1	16,677	-0.01%
2019/04/15	4	37.56	11	37.53	37.30	-7	16,926	-0.04%
2019/04/12	8	37.63	50	37.65	37.25	-42	17,317	-0.24%
2019/04/11	13	38.98	1	39.20	38.10	12	17,415	0.07%
2019/04/10	3	39.13	27	39.24	39.35	-24	17,356	-0.14%
2019/04/09	32	40.35	20	40.34	39.60	12	17,404	0.07%
2019/04/08	8	39.74	33	39.70	39.30	-25	17,317	-0.14%
2019/04/03	35	39.40	12	39.45	39.20	23	17,378	0.13%
2019/04/02	19	39.08	16	39.10	39.45	3	17,400	0.02%
2019/04/01	63	37.59	6	38.08	37.90	57	17,263	0.33%
2019/03/29	0	0.00	8	36.51	36.90	-8	17,149	-0.05%
2019/03/28	21	37.05	0	0.00	36.55	21	17,823	0.12%
2019/03/27	4	37.04	2	36.85	36.80	2	18,695	0.01%
2019/03/26	4	36.95	5	36.95	36.90	-1	19,704	-0.01%
2019/03/25	4	36.51	14	36.59	36.70	-10	20,382	-0.05%
2019/03/22	4	37.33	19	37.23	37.10	-15	20,597	-0.07%
2019/03/21	11	36.80	10	37.25	36.75	1	20,876	0.00%
2019/03/20	6	37.09	2	37.05	37.10	4	21,208	0.02%
2019/03/19	4	36.50	15	36.70	36.45	-11	21,697	-0.05%
2019/03/18	5	36.31	46	36.20	36.25	-41	22,043	-0.19%
2019/03/15	36	36.98	8	36.91	36.70	28	22,301	0.13%
2019/03/14	33	36.70	2	36.80	36.45	31	22,583	0.14%
2019/03/12	9	37.85	11.2	37.60	37.35	-2.2	23,411	-0.01%
2019/03/11	14	37.41	6	37.31	37.30	8	23,766	0.03%
2019/03/08	3	36.77	7	36.83	37.25	-4	24,548	-0.02%
2019/03/07	16	37.60	2	37.68	37.05	14	25,184	0.06%
2019/03/06	20	39.24	14	38.86	38.65	6	26,262	0.02%
2019/03/05	8	38.71	4	38.91	38.60	4	27,112	0.01%
2019/03/04	4	39.35	6	39.73	38.95	-2	28,054	-0.01%
2019/02/27	5	39.29	16	39.45	39.50	-11	28,110	-0.04%
2019/02/26	36	39.02	15	39.17	38.60	21	28,202	0.07%
2019/02/25	11	37.81	0	0.00	37.80	11	28,383	0.04%
2019/02/22	12	39.14	27	39.29	38.75	-15	29,437	-0.05%
2019/02/21	15	39.09	2	39.40	39.40	13	29,463	0.04%
2019/02/20	14	40.37	26	40.42	39.50	-12	29,489	-0.04%
2019/02/19	5	39.28	5	39.23	39.50	0	29,660	0.00%
2019/02/18	17	39.53	31	39.44	39.20	-14	30,192	-0.05%
2019/02/15	19	38.70	16	39.21	38.80	3	30,612	0.01%
2019/02/14	90	39.97	57	39.98	39.80	33	30,775	0.11%
2019/02/13	6	38.05	89	38.04	38.75	-83	30,306	-0.27%
2019/02/12	58	35.34	30	35.37	35.25	28	30,182	0.09%
2019/02/11	25	34.37	12	34.55	34.35	13	31,029	0.04%
2019/01/30	11	33.79	6	33.45	33.40	5	31,892	0.02%
2019/01/29	10	33.42	3	33.52	33.40	7	32,202	0.02%
2019/01/28	33	34.59	39	34.67	34.25	-6	32,566	-0.02%
2019/01/25	44	34.17	15	34.21	34.30	29	33,389	0.09%
2019/01/24	1	32.60	28	32.58	32.65	-27	34,287	-0.08%
2019/01/23	8	32.11	4	32.20	32.25	4	34,578	0.01%
2019/01/22	29	32.42	23	32.54	32.60	6	34,995	0.02%
2019/01/21	7	32.34	9	32.26	32.20	-2	35,430	-0.01%
2019/01/18	42	31.95	45	31.56	32.20	-3	35,828	-0.01%
2019/01/17	5	32.35	0	0.00	32.00	5	36,054	0.01%
2019/01/16	41	32.52	32	32.36	32.60	9	36,365	0.02%
2019/01/15	25	31.98	36	32.02	32.05	-11	36,476	-0.03%
2019/01/14	19	32.03	14	32.43	31.85	5	36,612	0.01%
2019/01/11	18	33.64	24	33.32	32.95	-6	36,713	-0.02%
2019/01/10	9	33.62	8	34.08	33.40	1	36,865	0.00%
2019/01/09	18	33.62	14	33.62	33.40	4	37,074	0.01%
2019/01/08	5	33.32	4	33.30	33.35	1	37,626	0.00%
2019/01/07	14	32.85	96	33.21	33.55	-82	37,762	-0.22%
2019/01/04	112	30.71	73	30.83	31.50	39	38,001	0.10%	大買/
2019/01/03	32	32.41	21	32.31	32.00	11	37,814	0.03%
2019/01/02	3	33.52	2	33.73	33.50	1	38,184	0.00%
2018/12/28	11	33.47	12	33.43	33.50	-1	38,634	0.00%
2018/12/27	21	34.02	36	34.10	33.50	-15	39,107	-0.04%
2018/12/26	18	33.25	10	33.77	32.50	8	39,032	0.02%
2018/12/25	22	32.94	47	33.24	33.40	-25	39,341	-0.06%
2018/12/24	47	34.02	54	33.90	34.40	-7	39,312	-0.02%
2018/12/22	30	34.50	25	34.50	34.65	5	39,298	0.01%
2018/12/21	68	34.81	76	34.48	35.45	-8	39,507	-0.02%
2018/12/20	142	33.69	133	33.88	33.60	9	39,119	0.02%	大買/大賣/
2018/12/19	102	36.01	115	36.01	35.20	-13	38,481	-0.03%	大買/大賣/
2018/12/18	43	38.89	36	38.39	37.60	7	38,498	0.02%
2018/12/17	15	40.60	51.1	40.01	40.50	-36.1	38,648	-0.09%
2018/12/14	67	41.08	9	41.24	40.70	58	38,836	0.15%
2018/12/13	36	42.04	35	42.18	42.30	1	38,818	0.00%
2018/12/12	51	41.86	64	41.99	41.85	-13	38,745	-0.03%
2018/12/11	42	41.49	27	41.43	40.55	15	38,901	0.04%
2018/12/10	38	40.31	22	40.49	41.45	16	39,090	0.04%
2018/12/07	16	41.05	28	41.28	40.90	-12	39,058	-0.03%
2018/12/06	22	40.20	8	41.23	40.15	14	39,164	0.04%
2018/12/05	18	41.72	26.1	41.80	41.90	-8.1	39,076	-0.02%
2018/12/04	95	43.39	48	43.53	43.20	47	39,419	0.12%
2018/12/03	23	44.58	24	44.91	44.20	-1	39,430	0.00%
2018/11/30	42	42.59	45	42.58	43.20	-3	38,819	-0.01%
2018/11/29	123	41.57	152	41.89	42.50	-29	38,225	-0.08%	大買/大賣/
2018/11/28	76	40.03	197	40.00	39.85	-121	37,146	-0.33%	大賣/鉅額交易
2018/11/27	183	39.20	47	39.58	39.40	136	36,504	0.37%	大買/鉅額交易
2018/11/26	6	38.18	10	38.22	38.20	-4	35,653	-0.01%
2018/11/23	34	38.24	56	38.53	37.35	-22	35,760	-0.06%
2018/11/22	50	38.82	54	39.06	38.15	-4	35,578	-0.01%
2018/11/21	110	39.90	80	39.73	39.50	30	35,256	0.09%	大買/
2018/11/20	40	37.73	24	37.47	37.45	16	34,251	0.05%
2018/11/19	33	37.24	28	37.36	37.70	5	34,401	0.01%
2018/11/16	41	37.79	35	37.98	36.75	6	34,265	0.02%
2018/11/15	36	36.99	47	37.04	37.70	-11	33,749	-0.03%
2018/11/14	49	37.43	58	37.51	37.00	-9	33,259	-0.03%
2018/11/13	62	37.21	77	37.29	38.35	-15	32,871	-0.05%
2018/11/12	58	37.27	71	37.24	37.80	-13	32,467	-0.04%
2018/11/09	33	36.80	48	36.89	37.00	-15	32,209	-0.05%
2018/11/08	111	37.10	79	37.14	36.25	32	31,899	0.10%	大買/
2018/11/07	50	34.36	84	34.99	35.80	-34	31,002	-0.11%
2018/11/06	36	33.23	36	32.77	32.55	0	30,328	0.00%
2018/11/05	46	33.58	30	33.54	34.05	16	30,079	0.05%
2018/11/02	59	33.09	71	33.45	33.30	-12	29,779	-0.04%
2018/11/01	69	32.92	68	33.24	32.75	1	29,018	0.00%
2018/10/31	30	30.86	64	31.21	31.40	-34	27,766	-0.12%
2018/10/30	31	28.27	26	28.18	28.55	5	27,535	0.02%
2018/10/29	21	27.22	34	27.86	28.65	-13	27,409	-0.05%
2018/10/26	58	26.39	50	26.40	26.05	8	27,322	0.03%
2018/10/25	72	26.74	67	26.78	26.55	5	27,120	0.02%
2018/10/24	79	30.44	56	30.30	29.50	23	26,849	0.09%
2018/10/23	27	31.71	16	31.79	31.35	11	26,639	0.04%
2018/10/22	9	32.54	9	33.01	33.10	0	26,588	0.00%
2018/10/19	24	31.79	23	31.88	32.35	1	26,568	0.00%
2018/10/18	17	33.66	18	33.89	33.25	-1	26,457	0.00%
2018/10/17	39	33.63	32	33.60	33.10	7	26,349	0.03%
2018/10/16	16	33.78	41	34.13	33.25	-25	26,327	-0.09%
2018/10/15	15	31.86	13	31.88	32.00	2	26,269	0.01%
2018/10/12	34	32.04	29	31.80	31.85	5	26,475	0.02%
2018/10/11	35	31.96	491.1	31.86	31.80	-456.1	26,210	-1.74%	大賣/鉅額交易
2018/10/09	24	35.17	29	35.76	35.30	-5	26,240	-0.02%
2018/10/08	33.5	35.17	102	36.70	35.15	-68.5	26,051	-0.26%	大賣/
2018/10/05	123	37.56	109.1	38.11	36.80	13.9	25,907	0.05%	大買/大賣/
2018/10/04	11	40.55	10	40.58	40.00	1	25,635	0.00%
2018/10/03	43	40.60	22	40.66	40.40	21	25,839	0.08%
2018/10/02	4	42.93	10	43.16	42.60	-6	26,084	-0.02%
2018/10/01	6	42.84	7	43.13	43.20	-1	26,286	0.00%
2018/09/28	16	43.26	13	43.12	43.50	3	26,732	0.01%
2018/09/27	22.9	42.39	9	43.18	42.20	13.9	26,709	0.05%
2018/09/26	11	43.99	12	43.85	43.80	-1	27,040	0.00%
2018/09/25	111	44.29	22	44.72	44.15	89	26,956	0.33%	大買/
2018/09/21	25	43.47	113	42.01	43.85	-88	26,206	-0.34%	大賣/
2018/09/20	91	40.76	12	41.15	40.75	79	25,600	0.31%
2018/09/19	3	41.17	19	41.92	40.20	-16	25,686	-0.06%
2018/09/18	20	41.19	5	41.36	40.95	15	25,896	0.06%
2018/09/17	49	41.91	39	41.96	42.40	10	26,186	0.04%
2018/09/14	15	39.91	31	40.43	41.45	-16	25,773	-0.06%
2018/09/13	15	38.33	10	38.73	37.70	5	25,506	0.02%
2018/09/12	10	38.84	6	38.71	38.65	4	25,568	0.02%
2018/09/11	23	39.03	33	38.94	39.60	-10	25,723	-0.04%
2018/09/10	13	38.20	14	39.12	37.45	-1	25,491	0.00%
2018/09/07	15	43.51	25	41.46	41.50	-10	25,119	-0.04%
2018/09/06	3	44.67	4.1	44.86	44.00	-1.1	25,060	0.00%
2018/09/05	8	44.39	6	44.47	44.55	2	25,627	0.01%
2018/09/04	11	44.06	8	43.71	43.85	3	27,102	0.01%
2018/09/03	19	44.88	7	44.68	43.55	12	27,874	0.04%
2018/08/31	8	46.33	12	46.85	47.25	-4	28,015	-0.01%
2018/08/30	14	48.35	10	48.57	47.50	4	28,162	0.01%
2018/08/29	28	47.38	18	46.98	47.60	10	28,205	0.04%
2018/08/28	11	47.53	4	47.28	47.10	7	28,746	0.02%
2018/08/27	8	45.26	13	46.13	47.20	-5	28,901	-0.02%
2018/08/24	28	43.86	20	43.72	42.95	8	29,383	0.03%
2018/08/23	5	46.64	1	46.70	46.40	4	30,829	0.01%
2018/08/22	1	47.80	2	47.55	47.10	-1	31,632	0.00%
2018/08/21	7	47.51	19.2	47.55	47.00	-12.2	33,184	-0.04%
2018/08/20	41	47.36	23	48.17	47.00	18	34,269	0.05%
2018/08/17	51	52.17	2	51.40	51.80	49	34,573	0.14%
2018/08/16	17	51.08	22	49.85	51.20	-5	34,777	-0.01%
2018/08/15	36	51.48	22	51.53	50.20	14	35,119	0.04%
2018/08/14	34	52.86	17	53.39	53.50	17	35,718	0.05%
2018/08/13	68	54.77	12	53.70	53.60	56	35,970	0.16%
2018/08/10	2	59.20	5	59.96	58.80	-3	36,641	-0.01%
2018/08/09	2	58.30	5	58.86	59.60	-3	38,103	-0.01%
2018/08/08	29	59.20	31	59.06	58.60	-2	39,838	-0.01%
2018/08/07	8	59.64	6	59.53	59.50	2	40,602	0.00%
2018/08/06	3	57.70	1	58.00	58.30	2	41,808	0.00%
2018/08/03	22	56.25	72	55.92	57.80	-50	42,958	-0.12%
2018/08/02	45	58.04	40	57.27	56.50	5	43,259	0.01%
2018/08/01	18	61.73	3	62.03	61.80	15	43,841	0.03%
2018/07/31	13	62.32	7	62.51	63.00	6	45,167	0.01%
2018/07/30	18	63.01	12	62.78	61.80	6	45,338	0.01%
2018/07/27	3	63.23	15.2	64.43	64.60	-12.2	45,469	-0.03%
2018/07/26	51	64.05	9	63.72	63.30	42	45,878	0.09%
2018/07/25	15	63.47	32.9	63.50	63.00	-17.9	46,171	-0.04%
2018/07/24	6	62.93	3	62.73	62.90	3	46,194	0.01%
2018/07/23	21	60.16	20	62.22	62.80	1	46,073	0.00%
2018/07/20	43.5	63.89	35	64.21	62.40	8.5	46,066	0.02%
2018/07/19	15	63.83	44	63.54	64.00	-29	45,727	-0.06%
2018/07/18	6.9	61.21	9	62.77	61.50	-2.1	46,120	0.00%
2018/07/17	18	63.43	11	63.70	62.60	7	46,538	0.02%
2018/07/16	6	63.35	19	63.88	64.30	-13	47,402	-0.03%
2018/07/13	22	63.76	22.5	63.41	62.30	-0.5	48,285	0.00%
2018/07/12	8	62.34	12	62.36	62.10	-4	47,998	-0.01%
2018/07/11	22	60.99	16	61.76	62.00	6	47,915	0.01%
2018/07/10	17	60.89	55.7	61.52	62.40	-38.7	47,730	-0.08%
2018/07/09	10	58.46	7	58.51	57.80	3	47,682	0.01%
2018/07/06	17	57.49	21	56.92	58.70	-4	47,345	-0.01%
2018/07/05	14	54.90	21.2	54.19	53.90	-7.2	46,923	-0.02%
2018/07/04	49.5	55.23	47	55.47	53.00	2.5	46,768	0.01%
2018/07/03	55	59.55	30.1	58.73	58.10	24.9	46,387	0.05%
2018/07/02	49	60.02	34	60.78	59.10	15	46,387	0.03%
2018/06/29	3.8	61.39	3	61.70	62.30	0.8	46,271	0.00%
2018/06/28	34.3	61.83	22	61.79	60.80	12.3	46,268	0.03%
2018/06/27	40	61.14	43.1	60.87	61.60	-3.1	45,965	-0.01%
2018/06/26	43	59.89	42	60.23	60.70	1	45,735	0.00%
2018/06/25	37	58.24	26.1	58.07	57.60	10.9	45,247	0.02%
2018/06/22	28.7	60.13	20	60.23	59.70	8.7	45,234	0.02%
2018/06/21	20.5	62.49	64.1	62.06	62.50	-43.6	45,060	-0.10%
2018/06/20	50	61.79	80	62.20	60.60	-30	44,997	-0.07%
2018/06/19	33	65.31	34	65.09	64.50	-1	44,847	0.00%
2018/06/15	36	67.51	32	68.12	66.60	4	44,751	0.01%
2018/06/14	45	67.53	46	67.45	68.10	-1	44,648	0.00%
2018/06/13	33	67.89	22	67.76	67.00	11	44,859	0.02%
2018/06/12	101	72.52	73	71.85	70.00	28	44,681	0.06%	大買/
2018/06/11	32	67.96	136	68.57	69.70	-104	43,257	-0.24%	大賣/鉅額交易
2018/06/08	42	63.32	25	63.21	63.40	17	42,538	0.04%
2018/06/07	91	66.15	12	65.44	65.00	79	42,363	0.19%
2018/06/06	18	64.81	49	65.35	66.00	-31	42,989	-0.07%
2018/06/05	62	64.36	83	63.86	63.70	-21	43,474	-0.05%
2018/06/04	39	67.36	27	67.08	67.30	12	42,688	0.03%
2018/06/01	79	69.69	17	69.02	67.10	62	42,378	0.15%
2018/05/31	35	70.64	72	71.05	69.90	-37	41,822	-0.09%
2018/05/30	43	66.95	44	66.91	67.80	-1	40,393	0.00%
2018/05/29	53	67.29	63	67.22	66.40	-10	39,562	-0.03%
2018/05/28	37	64.16	26	64.42	64.80	11	37,968	0.03%
2018/05/25	36	60.14	50	59.91	60.50	-14	36,847	-0.04%
2018/05/24	18	59.35	9	59.17	59.30	9	36,381	0.02%
2018/05/23	26	59.51	52	58.93	58.90	-26	36,141	-0.07%
2018/05/22	91	60.08	40	59.91	58.50	51	35,613	0.14%
2018/05/21	49	62.96	40.2	62.86	62.60	8.8	34,997	0.03%
2018/05/18	69	61.88	112	61.64	63.20	-43	34,507	-0.12%	大賣/
2018/05/17	117	62.26	66	62.30	61.20	51	33,760	0.15%	大買/
2018/05/16	39	60.55	57.5	61.33	62.00	-18.5	32,460	-0.06%
2018/05/15	120	57.69	63.1	57.55	57.30	56.9	31,009	0.18%	大買/
2018/05/14	35	56.46	45	56.54	58.10	-10	30,392	-0.03%
2018/05/11	52	54.44	34	55.46	52.90	18	29,133	0.06%
2018/05/10	33	52.02	30	52.41	53.50	3	27,993	0.01%
2018/05/09	38	53.35	25	52.80	52.50	13	27,547	0.05%
2018/05/08	25	53.56	100	53.47	53.80	-75	26,881	-0.28%
2018/05/07	25	49.40	27	49.12	50.00	-2	25,652	-0.01%
2018/05/04	21	47.72	13	47.41	47.25	8	25,600	0.03%
2018/05/03	73	49.56	70	49.77	48.75	3	25,913	0.01%
2018/05/02	24	48.37	128	47.93	48.90	-104	25,992	-0.40%	大賣/鉅額交易
2018/04/30	21	46.94	12	46.79	46.80	9	26,032	0.03%
2018/04/27	83	46.55	3	46.58	46.50	80	27,327	0.29%
2018/04/26	21	46.72	95	47.75	45.90	-74	28,276	-0.26%
2018/04/25	90	46.60	8	46.62	47.60	82	28,445	0.29%
2018/04/24	12	47.80	6	48.93	46.25	6	29,126	0.02%
2018/04/23	8	49.90	19	50.18	48.80	-11	28,557	-0.04%
2018/04/20	34	48.93	24	49.09	48.70	10	28,578	0.03%
2018/04/19	6	47.50	80.2	47.77	49.10	-74.2	27,712	-0.27%
2018/04/18	15	44.87	3	44.68	44.65	12	26,756	0.04%
2018/04/17	16	44.49	12	44.87	44.05	4	26,930	0.01%
2018/04/16	10	45.73	11	45.89	45.50	-1	27,170	0.00%
2018/04/13	29	47.18	53	46.89	45.65	-24	27,575	-0.09%
2018/04/12	14	44.93	20	44.80	44.90	-6	27,359	-0.02%
2018/04/11	6	46.13	18	45.64	45.05	-12	28,225	-0.04%
2018/04/10	1	45.30	5	44.77	44.60	-4	28,851	-0.01%
2018/04/09	20	44.51	14	44.02	43.80	6	29,531	0.02%
2018/04/03	14	43.83	18	43.84	44.25	-4	29,498	-0.01%
2018/04/02	9.2	43.47	1.1	43.05	43.05	8.1	29,804	0.03%
2018/03/31	30	43.77	8	43.87	44.00	22	29,953	0.07%
2018/03/30	19	44.85	8	45.54	44.70	11	30,304	0.04%
2018/03/29	18	46.46	15	46.57	45.50	3	30,876	0.01%
2018/03/28	27	45.99	9	45.80	45.80	18	30,715	0.06%
2018/03/27	27	47.29	48	47.12	47.15	-21	30,879	-0.07%
2018/03/26	9	45.37	8	45.21	45.75	1	31,408	0.00%
2018/03/23	23	45.23	7	45.02	45.00	16	31,596	0.05%
2018/03/22	17	47.19	27	48.21	47.05	-10	31,550	-0.03%
2018/03/21	18	47.38	21	47.25	47.00	-3	31,458	-0.01%
2018/03/20	27	47.06	25	47.07	47.25	2	31,677	0.01%
2018/03/19	53	48.78	31	48.70	47.65	22	31,851	0.07%
2018/03/16	26	48.32	21	48.26	47.20	5	31,592	0.02%
2018/03/15	11	46.73	18	46.66	47.00	-7	31,638	-0.02%
2018/03/14	9	47.10	0	0.00	46.90	9	31,960	0.03%
2018/03/13	18	48.24	24	48.60	48.55	-6	32,804	-0.02%
2018/03/12	51	48.42	45	48.13	47.75	6	33,151	0.02%
2018/03/09	20	46.03	53	46.27	47.50	-33	33,111	-0.10%
2018/03/08	9	43.11	1	43.00	43.20	8	33,139	0.02%
2018/03/07	1	43.10	0	0.00	42.70	1	33,542	0.00%
2018/03/06	7	42.60	8	42.25	42.40	-1	33,993	0.00%
2018/03/05	13	42.43	2	42.30	41.40	11	34,392	0.03%
2018/03/02	11	44.12	1	44.10	44.10	10	34,552	0.03%
2018/03/01	3	44.78	13	44.79	45.00	-10	35,135	-0.03%
2018/02/27	11	45.84	5	45.90	45.30	6	35,753	0.02%
2018/02/26	7	45.71	29	45.69	45.50	-22	36,140	-0.06%
2018/02/23	1	44.20	17	44.87	44.50	-16	36,662	-0.04%
2018/02/22	26	44.29	9	44.33	44.15	17	38,036	0.04%
2018/02/21	42	44.58	35	44.85	45.00	7	39,623	0.02%
2018/02/12	470	43.68	2	43.20	43.00	468	39,949	1.17%	大買/鉅額交易
2018/02/09	7	40.99	5	40.98	42.90	2	40,294	0.00%
2018/02/08	5	43.92	23	43.86	43.50	-18	40,591	-0.04%
2018/02/07	31	45.44	13	45.88	45.10	18	40,855	0.04%
2018/02/06	54	44.52	47	44.79	42.50	7	41,706	0.02%
2018/02/05	11	45.29	5	45.61	47.20	6	43,336	0.01%
2018/02/02	5	47.15	8	47.13	47.20	-3	44,680	-0.01%
2018/02/01	2	48.25	6	48.53	48.00	-4	46,364	-0.01%
2018/01/31	78	47.45	57	47.57	48.00	21	47,867	0.04%
2018/01/30	6	49.64	22.1	48.67	48.60	-16.1	48,603	-0.03%
2018/01/29	29	49.75	3	49.83	49.85	26	48,644	0.05%
2018/01/26	27	50.00	10	49.56	49.00	17	48,988	0.03%
2018/01/25	22	51.12	14	50.81	49.50	8	48,892	0.02%
2018/01/24	32	52.53	24	52.70	52.30	8	48,813	0.02%
2018/01/23	83	54.34	56.6	53.01	52.40	26.4	49,067	0.05%
2018/01/22	22	51.67	43.4	52.22	53.60	-21.4	48,434	-0.04%
2018/01/19	63	48.44	47	48.51	48.75	16	49,111	0.03%
2018/01/18	52	48.33	112	48.52	47.90	-60	49,222	-0.12%	大賣/
2018/01/17	28	47.03	3	47.52	46.90	25	49,485	0.05%
2018/01/16	29	47.36	44	47.92	47.05	-15	50,360	-0.03%
2018/01/15	8	46.49	31	46.49	47.00	-23	51,050	-0.05%
2018/01/12	43	46.73	52	46.49	45.90	-9	51,888	-0.02%
2018/01/11	85	45.81	74	45.98	46.20	11	52,157	0.02%
2018/01/10	24	46.63	31	46.42	45.85	-7	52,303	-0.01%
2018/01/09	53	46.61	45.5	46.56	47.25	7.5	52,530	0.01%
2018/01/08	41	46.22	22	46.15	45.05	19	52,941	0.04%
2018/01/05	46	47.94	111	47.55	47.15	-65	53,817	-0.12%	大賣/
2018/01/04	79	45.19	95.2	45.44	46.50	-16.2	54,411	-0.03%
2018/01/03	101	43.96	91	44.06	43.95	10	53,809	0.02%	大買/
2018/01/02	13	42.48	1	42.35	42.35	12	53,322	0.02%