合晶 (6182)-元大-莒光券商分點個股進出

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
37.95
漲跌
▼0.05
漲幅
-0.13%
成交量
2,239張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/06/12	2	38.00	0	0.00	38.00	2	2,539	0.08%
2024/06/11	2	38.13	1	38.25	38.20	1	2,560	0.04%
2024/06/07	1	38.20	0	0.00	38.20	1	2,605	0.04%
2024/06/06	26.1	38.17	0	37.95	37.75	26.1	2,632	0.99%
2024/06/05	6	38.75	1	38.55	38.55	5	2,718	0.18%
2024/06/04	2.1	39.00	3.1	38.97	38.70	-1	3,056	-0.03%
2024/06/03	0	0.00	1	39.00	38.95	-1	3,076	-0.03%
2024/05/31	24	39.58	5	39.59	39.10	19	3,080	0.62%
2024/05/30	12	39.75	2.1	39.84	39.60	9.9	3,058	0.32%
2024/05/29	1	40.00	0	0.00	39.85	1	3,061	0.03%
2024/05/28	0.1	40.50	30	40.50	40.35	-29.9	3,044	-0.98%
2024/05/27	5	40.20	5	39.99	39.65	0	3,013	0.00%
2024/05/24	2.5	40.07	0.5	40.10	40.20	2	3,012	0.07%
2024/05/23	0	0.00	1.3	40.52	39.90	-1.3	3,033	-0.04%
2024/05/22	0.1	40.30	5	40.10	40.40	-4.9	3,022	-0.16%
2024/05/21	0.5	39.93	0	0.00	39.80	0.5	2,998	0.02%
2024/05/20	1	40.20	3	40.40	40.15	-2	2,999	-0.07%
2024/05/17	0	39.90	38	39.98	40.35	-38	2,984	-1.27%
2024/05/16	0	0.00	10	39.70	39.55	-10	2,952	-0.34%
2024/05/14	1	39.60	10	39.75	39.65	-9	2,977	-0.30%
2024/05/13	2.1	40.00	1	40.10	40.05	1.1	2,976	0.04%
2024/05/09	0	0.00	1	38.80	39.30	-1	2,923	-0.03%
2024/05/08	22	38.51	0	0.00	38.80	22	2,934	0.75%
2024/05/06	1	38.80	1	38.85	39.00	0	2,927	0.00%
2024/04/29	0	0.00	0	39.40	39.50	0	2,941	0.00%
2024/04/26	0.1	39.20	0	0.00	39.20	0.1	2,937	0.00%
2024/04/24	0	0.00	2	38.98	39.00	-2	2,969	-0.07%
2024/04/22	5	39.10	5	38.92	38.95	0	3,017	0.00%
2024/04/19	1	38.70	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.90	1	39.60	39.70	0	2,977	0.00%
2024/04/17	2	40.20	2	39.75	39.75	0	2,966	0.00%
2024/04/15	0	0.00	1	39.90	40.10	-1	2,945	-0.03%
2024/04/12	5	39.75	2	39.45	39.45	3	2,947	0.10%
2024/04/10	1	39.95	0	0.00	39.95	1	3,008	0.03%
2024/04/03	0	0.00	2	39.85	39.95	-2	3,069	-0.07%
2024/04/02	0.1	39.75	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	1.2	39.58	0	0.00	39.90	1.2	3,203	0.04%
2024/03/26	0	0.00	6	38.98	38.75	-6	3,388	-0.18%
2024/03/22	1	39.70	0	0.00	39.70	1	3,537	0.03%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/20	5	40.58	5	40.52	40.15	0	3,999	0.00%
2024/03/19	7	38.97	1	39.95	39.60	6	4,036	0.15%
2024/03/18	15	38.95	0	0.00	38.80	15	4,353	0.34%
2024/03/15	23.1	39.90	0	0.00	39.70	23.1	4,579	0.50%
2024/03/14	11	40.12	0	0.00	40.20	11	4,547	0.24%
2024/03/13	11	41.11	7	41.30	40.70	4	4,537	0.09%
2024/03/12	3	41.22	0	0.00	41.20	3	4,493	0.07%
2024/03/11	14	42.53	15	41.87	41.60	-1	4,453	-0.02%
2024/03/08	3.2	42.30	9	42.36	42.35	-5.8	4,322	-0.13%
2024/03/07	0	0.00	1	40.20	39.95	-1	3,985	-0.03%
2024/03/06	3	39.97	2	40.05	39.85	1	3,958	0.03%
2024/03/05	0	40.35	0	0.00	40.10	0	3,980	0.00%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/03/01	0	0.00	7	40.16	39.90	-7	4,022	-0.17%
2024/02/29	6.1	39.91	5	40.00	39.80	1.1	4,017	0.03%
2024/02/27	12	40.36	2.3	39.94	39.90	9.8	4,006	0.24%
2024/02/26	4	40.70	1	40.40	40.40	3	3,992	0.08%
2024/02/23	1	41.30	4	41.39	41.00	-3	3,963	-0.08%
2024/02/22	0.3	41.75	5	41.28	41.20	-4.8	3,963	-0.12%
2024/02/20	1	41.50	6	41.35	41.30	-5	3,960	-0.13%
2024/02/19	1	41.75	6	41.72	41.70	-5	3,969	-0.13%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	2	40.90	3	40.90	41.20	-1	3,965	-0.03%
2024/02/05	5	40.55	1	40.65	40.70	4	3,961	0.10%
2024/02/02	6	40.91	0	0.00	41.00	6	3,969	0.15%
2024/02/01	1	40.75	3	40.70	41.00	-2	4,014	-0.05%
2024/01/30	2	40.75	0	0.00	40.55	2	4,055	0.05%
2024/01/26	3	41.38	0	0.00	41.35	3	4,131	0.07%
2024/01/25	3	41.57	3.1	41.81	41.50	-0.1	4,137	0.00%
2024/01/24	0	0.00	0.1	42.50	42.35	-0.1	4,158	0.00%
2024/01/23	0	0.00	2	42.45	42.30	-2	4,234	-0.05%
2024/01/22	14	42.45	1	42.45	42.55	13	4,248	0.31%
2024/01/19	0	0.00	0.1	42.10	42.15	-0.1	4,291	0.00%
2024/01/18	1	41.85	1	41.92	41.60	0	4,334	0.00%
2024/01/17	2	42.95	0	0.00	42.20	2	4,333	0.05%
2024/01/16	2	42.90	0	0.00	43.35	2	4,309	0.05%
2024/01/10	2	42.30	1	43.05	42.35	1	4,351	0.02%
2024/01/09	2	42.68	2	43.13	43.05	0	4,338	0.00%
2024/01/08	0	0.00	4	43.50	43.55	-4	4,326	-0.09%
2024/01/05	1	43.20	0.1	43.25	43.05	1	4,347	0.02%
2024/01/04	35	42.98	0.2	43.18	43.25	34.8	4,341	0.80%
2024/01/03	20	43.10	25.1	43.00	43.20	-5.1	4,318	-0.12%
2024/01/02	16	43.19	0	0.00	43.05	16	4,297	0.37%
2023/12/29	6	43.26	16	43.30	43.30	-10	4,298	-0.23%
2023/12/28	3	43.67	1	43.60	43.55	2	4,277	0.05%
2023/12/27	7	43.94	4	44.40	43.95	3	4,250	0.07%
2023/12/26	2	43.93	4.1	43.90	44.15	-2.1	4,172	-0.05%
2023/12/25	15	43.67	0.2	44.25	43.75	14.8	4,130	0.36%
2023/12/22	1	44.20	0	0.00	44.10	1	4,096	0.02%
2023/12/21	0	0.00	1.2	44.19	44.05	-1.2	4,051	-0.03%
2023/12/20	1	44.85	0	0.00	44.65	1	3,989	0.03%
2023/12/19	3.2	45.08	7	45.14	45.00	-3.8	3,943	-0.10%
2023/12/18	5.1	46.78	4.1	46.95	46.05	1	3,839	0.03%
2023/12/15	38.1	48.83	88.3	48.67	48.05	-50.2	3,768	-1.33%
2023/12/14	2	46.50	4	47.03	47.40	-2	3,495	-0.06%
2023/12/13	10	47.90	9.5	47.45	46.45	0.5	3,474	0.01%
2023/12/12	52.5	46.47	70.1	46.55	47.60	-17.6	3,179	-0.55%
2023/12/11	1	44.20	1	44.30	44.20	0	2,933	0.00%
2023/12/08	2	44.60	1	44.70	44.50	1	2,993	0.03%
2023/12/07	1	43.80	0	0.00	43.80	1	3,090	0.03%
2023/12/06	0	0.00	1	44.35	44.35	-1	3,137	-0.03%
2023/12/04	10	45.60	1.2	45.31	45.00	8.8	3,281	0.27%
2023/11/30	1	45.25	0	0.00	45.00	1	3,365	0.03%
2023/11/29	4	44.96	0	0.00	45.20	4	3,346	0.12%
2023/11/28	1	44.30	3	44.17	44.85	-2	3,332	-0.06%
2023/11/24	4	43.93	1	44.05	43.85	3	3,305	0.09%
2023/11/20	0	0.00	3	43.93	44.05	-3	3,340	-0.09%
2023/11/17	0	0.00	3	43.80	43.80	-3	3,358	-0.09%
2023/11/16	0.2	43.65	2	43.28	43.80	-1.8	3,373	-0.05%
2023/11/15	1	43.10	1	43.05	43.00	0	3,371	0.00%
2023/11/14	3	42.68	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	0	0.00	1	42.55	42.90	-1	3,449	-0.03%
2023/11/09	1	42.40	2	42.50	42.40	-1	3,456	-0.03%
2023/11/08	0.2	43.50	0	0.00	43.15	0.2	3,457	0.01%
2023/11/07	3	43.12	0	0.00	43.00	3	3,444	0.09%
2023/11/06	1	43.85	0	0.00	43.50	1	3,448	0.03%
2023/11/03	0	44.85	2.3	45.21	44.85	-2.2	3,442	-0.07%
2023/11/01	3	44.03	0	0.00	44.60	3	3,501	0.09%
2023/10/31	2	43.85	3	44.40	43.60	-1	3,473	-0.03%
2023/10/30	1	45.75	0	0.00	45.10	1	3,470	0.03%
2023/10/27	0	0.00	0.1	46.20	45.80	-0.1	3,464	0.00%
2023/10/26	0	0.00	4	45.30	45.45	-4	3,495	-0.11%
2023/10/25	1	46.50	0.1	46.50	46.15	0.9	3,467	0.03%
2023/10/24	0.1	46.60	4	46.60	46.70	-3.9	3,475	-0.11%
2023/10/23	1	46.20	5	46.10	46.00	-4	3,507	-0.11%
2023/10/20	0	0.00	2	46.23	46.00	-2	3,539	-0.06%
2023/10/19	0	0.00	2	46.00	45.90	-2	3,586	-0.06%
2023/10/18	1	45.90	2	46.13	45.90	-1	3,621	-0.03%
2023/10/17	0.2	46.40	0	0.00	46.05	0.2	3,611	0.00%
2023/10/16	2	46.65	0	0.00	46.35	2	3,738	0.05%
2023/10/13	4	46.60	0	46.50	46.50	4	3,861	0.10%
2023/10/12	0	0.00	0	45.85	45.85	0	3,963	0.00%
2023/10/11	0	0.00	1	45.05	45.05	-1	4,050	-0.02%
2023/10/06	2	45.85	3	45.80	45.95	-1	4,134	-0.02%
2023/10/05	1	45.90	3	45.77	46.00	-2	4,280	-0.05%
2023/10/04	0	0.00	5	45.00	44.95	-5	4,411	-0.11%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	5	44.20	0	0.00	45.00	5	4,520	0.11%
2023/09/28	0	0.00	2	44.40	44.00	-2	4,614	-0.04%
2023/09/27	1.1	44.11	0	0.00	44.00	1.1	4,641	0.02%
2023/09/26	1	45.00	2	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0.1	44.85	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	0	0.00	23	44.77	45.20	-23	4,714	-0.49%
2023/09/21	1	45.00	0.2	45.05	44.85	0.9	4,742	0.02%
2023/09/20	2	45.05	8	44.85	44.90	-6	4,817	-0.12%
2023/09/19	2.1	45.99	2	47.00	45.70	0.1	4,900	0.00%
2023/09/18	0	0.00	1	47.15	46.70	-1	4,853	-0.02%
2023/09/15	0.1	46.40	2	46.83	46.50	-1.9	4,802	-0.04%
2023/09/13	2	45.80	0.1	45.85	45.90	1.9	4,749	0.04%
2023/09/12	2	45.65	8	45.63	45.65	-6	4,776	-0.13%
2023/09/11	3.1	45.01	2	44.95	44.40	1.1	4,792	0.02%
2023/09/08	13	44.85	9	45.13	44.85	4	5,009	0.08%
2023/09/07	2.2	44.86	2	45.10	44.85	0.2	4,970	0.00%
2023/09/06	0	0.00	6.1	44.21	44.30	-6.1	4,892	-0.12%
2023/09/05	8	43.55	1.4	43.71	43.55	6.7	4,848	0.14%
2023/09/04	0	0.00	8	43.19	43.20	-8	4,859	-0.16%
2023/09/01	0	0.00	5	42.99	43.10	-5	4,864	-0.10%
2023/08/31	2	42.60	11	42.85	42.60	-9	4,871	-0.18%
2023/08/29	0	0.00	4	42.34	42.50	-4	4,909	-0.08%
2023/08/28	2	42.00	0	0.00	42.00	2	4,910	0.04%
2023/08/24	1	41.75	2	41.75	41.75	-1	4,913	-0.02%
2023/08/23	1	41.75	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/18	1	41.10	0	0.00	41.25	1	4,893	0.02%
2023/08/16	1	39.50	0	0.00	39.90	1	4,857	0.02%
2023/08/15	0.1	39.28	0	0.00	39.25	0.1	4,833	0.00%
2023/08/14	2	38.83	0.2	39.00	39.25	1.8	4,827	0.04%
2023/08/11	2	40.20	0	0.00	39.95	2	4,795	0.04%
2023/08/09	7.1	40.60	8	40.40	40.45	-0.9	4,724	-0.02%
2023/08/08	1	41.45	0	0.00	41.50	1	4,637	0.02%
2023/08/07	1	42.35	1	42.30	42.30	0	4,601	0.00%
2023/08/02	3	42.08	0	0.00	42.45	3	4,603	0.07%
2023/08/01	6	42.72	1	42.60	43.05	5	4,540	0.11%
2023/07/31	13	42.71	9	42.67	42.50	4	4,534	0.09%
2023/07/28	7	43.56	0	0.00	43.50	7	4,463	0.16%
2023/07/27	0	0.00	1	43.60	43.60	-1	4,464	-0.02%
2023/07/26	6	42.96	0	0.00	42.75	6	4,454	0.13%
2023/07/25	5	43.65	7	43.41	43.55	-2	4,430	-0.05%
2023/07/24	11	43.17	1.3	43.08	43.05	9.7	4,423	0.22%
2023/07/21	5.1	44.63	2.2	44.65	44.40	2.9	4,421	0.07%
2023/07/20	14	45.70	2	45.78	45.60	12	4,426	0.27%
2023/07/19	15	46.45	2	46.35	45.60	13	4,456	0.29%
2023/07/18	2	48.13	20	48.33	48.60	-18	4,399	-0.41%
2023/07/17	3.2	48.66	5	48.93	48.90	-1.8	4,293	-0.04%
2023/07/14	1.8	47.95	7	48.03	48.45	-5.2	4,239	-0.12%
2023/07/13	0.1	48.00	2	47.88	47.35	-2	4,166	-0.05%
2023/07/12	4.1	48.21	7	48.42	48.10	-3	4,123	-0.07%
2023/07/11	7	47.90	8	47.85	47.80	-1	4,014	-0.02%
2023/07/10	0	0.00	1	47.40	47.30	-1	3,981	-0.03%
2023/07/07	6	46.85	1.1	46.70	46.70	4.9	3,963	0.12%
2023/07/06	4.1	47.59	27	47.72	47.75	-22.9	3,922	-0.58%
2023/07/05	5	47.15	7	47.16	47.35	-2	3,870	-0.05%
2023/07/04	2	46.85	4.3	46.80	46.75	-2.3	3,838	-0.06%
2023/07/03	3	47.45	2	47.50	47.30	1	3,841	0.03%
2023/06/29	1	46.70	3	46.75	46.95	-2	3,842	-0.05%
2023/06/28	2	47.25	3.7	47.15	47.20	-1.7	3,834	-0.04%
2023/06/27	10.5	47.04	14.3	46.95	46.60	-3.8	3,836	-0.10%
2023/06/26	0.6	46.26	1	46.25	46.15	-0.5	3,751	-0.01%
2023/06/21	35	46.04	3	46.15	46.15	32	3,831	0.84%
2023/06/20	8	46.01	9	45.91	45.95	-1	3,980	-0.03%
2023/06/19	3.6	46.32	2	46.30	46.25	1.6	4,117	0.04%
2023/06/16	4	46.06	5	46.52	46.65	-1	4,269	-0.02%
2023/06/15	10.1	46.21	17	46.31	46.40	-7	4,270	-0.16%
2023/06/14	9	45.91	3	46.27	46.30	6	4,244	0.14%
2023/06/13	0.1	44.60	7	44.50	44.50	-7	4,099	-0.17%
2023/06/12	0	0.00	3	44.00	43.85	-3	4,195	-0.07%
2023/06/09	1	44.05	2.1	43.81	43.90	-1.1	4,224	-0.03%
2023/06/08	3	44.20	0	0.00	44.05	3	4,254	0.07%
2023/06/06	0	0.00	20	44.68	45.20	-20	4,371	-0.46%
2023/06/05	5	45.35	2	45.48	45.40	3	4,430	0.07%
2023/06/02	0	45.20	0.1	45.10	44.75	-0.1	4,433	0.00%
2023/06/01	0.1	44.65	1	44.65	44.65	-0.9	4,454	-0.02%
2023/05/31	0.3	45.00	0	0.00	44.95	0.3	4,466	0.01%
2023/05/30	4.2	44.96	3	44.97	44.95	1.2	4,461	0.03%
2023/05/29	0.1	44.70	2	44.80	44.80	-1.9	4,461	-0.04%
2023/05/26	1	44.35	0	0.00	44.05	1	4,455	0.02%
2023/05/25	0.1	44.00	0	0.00	44.05	0.1	4,447	0.00%
2023/05/23	0	0.00	4	44.16	44.10	-4	4,510	-0.09%
2023/05/22	0	0.00	2	43.70	43.70	-2	4,504	-0.04%
2023/05/19	2.2	43.45	0	0.00	43.20	2.2	4,523	0.05%
2023/05/18	3	43.47	4	43.41	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	3	43.20	43.00	-3	4,643	-0.06%
2023/05/15	0	0.00	10	42.15	42.25	-10	4,660	-0.21%
2023/05/12	1	42.00	0	0.00	42.40	1	4,730	0.02%
2023/05/11	6	42.23	0	0.00	42.05	6	4,834	0.12%
2023/05/10	2	42.65	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	42.60	2	43.38	42.60	-1	4,975	-0.02%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/04	2	43.90	0	0.00	43.95	2	5,109	0.04%
2023/05/03	0	0.00	1	44.15	44.10	-1	5,198	-0.02%
2023/05/02	1.1	43.35	0	0.00	44.00	1.1	5,268	0.02%
2023/04/28	2	43.33	0	0.00	43.20	2	5,378	0.04%
2023/04/26	5	42.34	2	42.30	42.50	3	5,334	0.06%
2023/04/25	3	43.15	3	43.12	42.55	0	5,320	0.00%
2023/04/24	3	43.70	3.2	43.98	43.55	-0.2	5,314	0.00%
2023/04/21	13.2	45.06	0	0.00	44.10	13.2	5,301	0.25%
2023/04/20	0.1	45.60	4	45.25	45.15	-4	5,273	-0.07%
2023/04/19	8	45.64	0	0.00	45.25	8	5,337	0.15%
2023/04/18	0	0.00	15	46.15	46.15	-15	5,261	-0.29%
2023/04/17	12.7	46.23	1	46.10	46.15	11.7	5,238	0.22%
2023/04/14	4	46.70	4	46.66	46.70	0	5,182	0.00%
2023/04/13	11	47.46	8	47.15	46.85	3	5,147	0.06%
2023/04/12	1.3	47.89	1.2	48.40	48.35	0.1	5,035	0.00%
2023/04/11	5	48.62	4	48.46	48.30	1	4,993	0.02%
2023/04/10	4	48.60	5	48.51	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	2	48.20	47.90	-2	4,918	-0.04%
2023/04/06	18	47.77	0	0.00	47.60	18	4,906	0.37%
2023/03/31	2	48.83	5	48.84	48.50	-3	4,867	-0.06%
2023/03/30	3	48.60	5	48.57	48.65	-2	4,837	-0.04%
2023/03/29	4.1	48.26	5	48.18	48.00	-0.9	4,819	-0.02%
2023/03/28	4.1	48.25	10	48.25	48.10	-5.9	4,807	-0.12%
2023/03/27	3	49.05	11	48.70	48.90	-8	4,706	-0.17%
2023/03/24	5	49.23	2	49.43	49.35	3	4,633	0.06%
2023/03/23	5.2	49.08	6	48.87	49.55	-0.8	4,531	-0.02%
2023/03/22	7	48.26	27	48.64	48.90	-20	4,355	-0.46%
2023/03/21	14.2	48.03	11	47.91	47.70	3.2	4,191	0.08%
2023/03/20	3	46.82	8	47.06	47.20	-5	4,007	-0.12%
2023/03/17	4	46.48	2	46.90	46.20	2	3,945	0.05%
2023/03/16	5	46.45	5	46.48	46.45	0	3,860	0.00%
2023/03/15	1	46.30	7	46.34	45.95	-6	3,782	-0.16%
2023/03/14	3	44.40	2.4	44.34	44.90	0.6	3,738	0.02%
2023/03/13	3	44.63	0	0.00	44.75	3	3,733	0.08%
2023/03/10	7	46.09	5.4	45.35	45.40	1.6	3,731	0.04%
2023/03/09	7	46.49	2	46.35	46.20	5	3,782	0.13%
2023/03/08	0	0.00	6.2	46.67	46.90	-6.2	3,772	-0.16%
2023/03/07	2.2	46.12	10.2	46.25	46.10	-8	3,742	-0.21%
2023/03/06	2.3	46.00	5.3	45.84	46.05	-3	3,738	-0.08%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/02/24	1	44.85	1	45.10	44.90	0	3,889	0.00%
2023/02/23	3	45.35	2	45.30	45.35	1	3,899	0.03%
2023/02/22	8	44.86	5	45.09	45.15	3	3,948	0.08%
2023/02/20	2	46.35	0	0.00	46.35	2	4,028	0.05%
2023/02/17	1	46.25	0	0.00	46.25	1	4,126	0.02%
2023/02/16	0	0.00	1	46.10	46.45	-1	4,165	-0.02%
2023/02/15	0	44.70	0	0.00	45.05	0	4,284	0.00%
2023/02/14	0	0.00	2	45.35	45.05	-2	4,354	-0.05%
2023/02/13	1	45.45	0	0.00	45.15	1	4,433	0.02%
2023/02/10	5.1	45.85	1	45.70	45.70	4.1	4,528	0.09%
2023/02/09	0	0.00	9	46.84	46.65	-9	4,594	-0.20%
2023/02/08	3	46.70	2.1	46.48	46.15	0.9	4,578	0.02%
2023/02/07	3.1	45.89	4	46.15	46.20	-1	4,562	-0.02%
2023/02/06	1	44.75	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	45.85	2	45.65	45.55	-1	4,610	-0.02%
2023/02/02	5	46.03	6	46.25	46.10	-1	4,610	-0.02%
2023/02/01	2	45.30	6	45.48	45.50	-4	4,585	-0.09%
2023/01/31	4	44.19	3.1	44.41	44.85	0.9	4,618	0.02%
2023/01/30	2	44.03	11	43.82	44.50	-9	4,570	-0.20%
2023/01/17	4	41.95	4.2	42.20	42.10	-0.2	4,472	0.00%
2023/01/16	1	41.95	1	41.95	42.20	0	4,562	0.00%
2023/01/13	4	42.18	2	41.90	41.80	2	4,593	0.04%
2023/01/12	2	42.58	1.1	43.29	42.55	0.9	4,600	0.02%
2023/01/11	1	43.65	0.1	43.45	43.40	0.9	4,613	0.02%
2023/01/10	3	43.55	0	0.00	43.90	3	4,666	0.06%
2023/01/09	6	44.04	8	43.95	44.25	-2	4,683	-0.04%
2023/01/06	0	0.00	5	42.24	42.50	-5	4,652	-0.11%
2023/01/05	4.1	41.77	4	42.14	41.65	0.1	4,758	0.00%
2023/01/04	1.1	41.51	0	0.00	41.75	1.1	4,822	0.02%
2022/12/30	0	41.05	3	41.57	40.80	-3	4,942	-0.06%
2022/12/29	3	40.40	4	40.88	41.00	-1	5,014	-0.02%
2022/12/28	4	40.91	0	0.00	40.75	4	5,203	0.08%
2022/12/23	1	41.80	1	41.85	41.80	0	5,471	0.00%
2022/12/22	0.2	42.28	0	0.00	41.95	0.2	5,563	0.00%
2022/12/21	2.2	41.69	0	0.00	41.65	2.2	5,752	0.04%
2022/12/20	3	43.07	0	0.00	41.85	3	6,069	0.05%
2022/12/19	0	43.90	0	0.00	43.40	0	6,280	0.00%
2022/12/16	1	43.60	1	43.80	43.65	0	6,368	0.00%
2022/12/14	0	44.65	0	0.00	44.80	0	6,467	0.00%
2022/12/13	0.2	44.02	2	44.03	43.85	-1.8	6,483	-0.03%
2022/12/12	2	44.05	2	43.75	43.75	0	6,505	0.00%
2022/12/09	5	44.97	2	44.88	44.25	3	6,550	0.05%
2022/12/08	1	44.80	2	44.68	44.85	-1	6,563	-0.02%
2022/12/07	5	45.12	14	45.29	44.75	-9	6,595	-0.14%
2022/12/06	5	46.76	3	46.88	46.00	2	6,609	0.03%
2022/12/05	1	47.65	2	47.70	47.70	-1	6,613	-0.02%
2022/12/02	4	47.60	2	47.60	47.60	2	6,622	0.03%
2022/12/01	4	47.55	4	47.69	47.70	0	6,644	0.00%
2022/11/30	3	45.80	4	45.54	45.95	-1	6,594	-0.02%
2022/11/29	4	44.84	7	45.15	45.20	-3	6,728	-0.04%
2022/11/28	2	46.05	0	0.00	45.55	2	6,740	0.03%
2022/11/25	1	46.20	3	46.00	45.90	-2	6,802	-0.03%
2022/11/24	8	46.15	3	46.47	46.50	5	6,820	0.07%
2022/11/23	12	46.25	4	45.50	45.20	8	6,795	0.12%
2022/11/22	3	45.52	3	45.93	45.65	0	6,842	0.00%
2022/11/21	6	46.20	7	45.99	45.85	-1	7,128	-0.01%
2022/11/18	2.1	46.19	1	45.70	45.65	1.1	7,432	0.01%
2022/11/17	10	46.00	4	45.88	46.20	6	7,423	0.08%
2022/11/16	2	45.68	3	45.53	46.10	-1	7,464	-0.01%
2022/11/15	5	45.71	5	45.90	46.00	0	7,430	0.00%
2022/11/14	4	44.71	8	44.88	45.00	-4	7,468	-0.05%
2022/11/11	15	45.34	17	45.13	44.75	-2	7,530	-0.03%
2022/11/10	4	43.69	8	43.63	43.80	-4	7,430	-0.05%
2022/11/09	0	0.00	13	42.85	43.00	-13	7,527	-0.17%
2022/11/08	5	42.87	18	42.65	42.25	-13	7,570	-0.17%
2022/11/07	10.1	42.43	11	42.35	42.35	-0.9	7,805	-0.01%
2022/11/04	13	41.59	6	42.10	42.20	7	8,032	0.09%
2022/11/03	0	0.00	0.1	41.25	41.40	-0.1	8,027	0.00%
2022/11/02	3	41.25	4	40.93	41.00	-1	8,098	-0.01%
2022/11/01	0	0.00	1	40.40	40.20	-1	8,034	-0.01%
2022/10/31	2	39.88	2	39.80	39.90	0	8,129	0.00%
2022/10/28	2	39.35	2	39.10	39.05	0	8,131	0.00%
2022/10/27	7	39.33	9	39.68	39.95	-2	8,121	-0.02%
2022/10/26	3	38.00	0	0.00	37.60	3	8,063	0.04%
2022/10/25	0	0.00	7	38.71	38.30	-7	8,072	-0.09%
2022/10/24	0	0.00	3	40.12	38.95	-3	8,111	-0.04%
2022/10/21	1	38.60	1	38.40	39.05	0	8,078	0.00%
2022/10/19	3.1	39.18	2	39.50	39.00	1.1	8,105	0.01%
2022/10/18	1	39.70	2	40.18	39.55	-1	8,090	-0.01%
2022/10/14	2	38.78	3	38.80	38.95	-1	8,231	-0.01%
2022/10/13	3	37.23	1	36.35	36.40	2	8,282	0.02%
2022/10/12	3	38.70	3	38.80	38.70	0	8,242	0.00%
2022/10/11	1	38.10	5	38.59	38.40	-4	8,291	-0.05%
2022/10/07	6	40.75	16	40.44	40.60	-10	8,336	-0.12%
2022/10/06	11	41.31	3	40.78	41.10	8	8,352	0.10%
2022/10/05	14	41.33	23	41.62	40.80	-9	8,345	-0.11%
2022/10/04	1.1	39.80	7	39.78	39.90	-5.9	8,311	-0.07%
2022/10/03	8	38.69	1	38.50	38.60	7	8,391	0.08%
2022/09/30	2	37.88	3	38.15	39.45	-1	8,407	-0.01%
2022/09/29	1	39.00	1	38.75	38.30	0	8,428	0.00%
2022/09/28	30	39.24	27	38.41	37.90	3	8,439	0.04%
2022/09/27	8	39.29	11	38.92	40.30	-3	8,331	-0.04%
2022/09/26	13	40.97	12	40.36	40.15	1	8,083	0.01%
2022/09/23	11.1	45.07	2	45.28	44.60	9.1	7,976	0.11%
2022/09/22	1	44.35	1	44.55	45.80	0	7,992	0.00%
2022/09/21	12	46.03	2	45.45	45.35	10	7,978	0.13%
2022/09/20	2	46.93	1	47.05	46.60	1	7,971	0.01%
2022/09/19	2.2	47.03	0	0.00	46.80	2.2	8,015	0.03%
2022/09/16	3	47.75	1	47.55	47.25	2	8,045	0.02%
2022/09/15	2	49.10	1	48.25	48.25	1	8,114	0.01%
2022/09/13	2	49.13	1	48.80	48.90	1	8,228	0.01%
2022/09/12	1	48.85	0	0.00	49.30	1	8,309	0.01%
2022/09/08	3	47.60	3	47.83	48.00	0	8,404	0.00%
2022/09/07	1	46.70	0	0.00	46.50	1	8,480	0.01%
2022/09/06	10	48.39	4	47.35	47.30	6	8,494	0.07%
2022/09/05	17.1	49.55	6	48.88	48.50	11.1	8,483	0.13%
2022/09/02	5	51.66	0	0.00	51.00	5	8,479	0.06%
2022/09/01	10	51.27	0	0.00	51.10	10	8,484	0.12%
2022/08/31	8	51.91	2	51.65	52.20	6	8,464	0.07%
2022/08/30	1	52.10	0	0.00	52.00	1	8,477	0.01%
2022/08/29	1	50.70	5	50.80	50.70	-4	8,441	-0.05%
2022/08/26	30	53.42	13.1	53.18	52.70	17	8,393	0.20%
2022/08/25	21	52.70	21	52.80	53.60	0	8,176	0.00%
2022/08/24	9	50.47	2.3	50.40	50.30	6.8	7,970	0.08%
2022/08/23	2	49.98	2.1	50.55	50.70	-0.1	8,204	0.00%
2022/08/22	7	51.07	0	0.00	50.80	7	8,484	0.08%
2022/08/19	7	51.89	6	52.00	51.60	1	8,626	0.01%
2022/08/18	6	51.03	8.3	51.15	51.50	-2.3	8,886	-0.03%
2022/08/17	4	50.80	7	51.04	50.90	-3	8,984	-0.03%
2022/08/16	9.4	51.17	6	51.32	51.00	3.4	9,064	0.04%
2022/08/15	11	50.15	8	50.10	50.20	3	8,954	0.03%
2022/08/12	15	50.37	8	50.50	50.30	7	8,964	0.08%
2022/08/11	14	49.19	12.1	49.37	49.60	2	8,792	0.02%
2022/08/10	4.1	47.33	5	47.57	47.60	-0.9	8,698	-0.01%
2022/08/09	12	47.29	16	46.98	47.10	-4	8,845	-0.05%
2022/08/08	5	45.82	4	45.94	45.95	1	9,344	0.01%
2022/08/05	6.3	45.79	4	46.06	46.50	2.3	9,800	0.02%
2022/08/04	4	44.85	1	45.30	45.30	3	9,801	0.03%
2022/08/03	2	45.15	1	45.50	45.10	1	9,954	0.01%
2022/08/02	5	45.41	0	0.00	45.45	5	10,187	0.05%
2022/08/01	1	47.05	5	47.38	47.15	-4	10,426	-0.04%
2022/07/29	0	0.00	3	47.90	47.75	-3	10,543	-0.03%
2022/07/28	7	47.55	7	47.59	47.00	0	10,780	0.00%
2022/07/27	2	45.98	1	46.20	47.15	1	10,957	0.01%
2022/07/26	7	47.03	3	45.98	45.90	4	10,981	0.04%
2022/07/22	12.1	48.64	7	48.46	48.10	5.1	11,136	0.05%
2022/07/21	14	48.02	34	48.44	48.95	-20	11,207	-0.18%
2022/07/20	7	47.49	23	47.97	47.25	-16	11,225	-0.14%
2022/07/19	10	46.33	6.2	46.66	46.55	3.8	11,345	0.03%
2022/07/18	13.1	47.90	6	48.10	48.20	7.1	11,402	0.06%
2022/07/15	11	47.22	9	47.31	47.55	2	11,364	0.02%
2022/07/14	2	45.60	7	44.95	46.15	-5	11,335	-0.04%
2022/07/13	3	45.28	1	45.90	44.80	2	11,443	0.02%
2022/07/12	3	45.30	12	44.58	44.00	-9	11,600	-0.08%
2022/07/11	18	47.45	4	47.36	47.30	14	11,749	0.12%
2022/07/08	4	46.13	5	46.14	46.40	-1	11,789	-0.01%
2022/07/07	6	44.10	7	44.21	44.90	-1	11,800	-0.01%
2022/07/06	5	44.48	3	45.20	43.30	2	12,100	0.02%
2022/07/05	6	45.53	7	45.69	46.00	-1	12,371	-0.01%
2022/07/04	4	44.70	3	45.33	44.55	1	12,364	0.01%
2022/07/01	10	46.99	2	47.90	45.05	8	12,365	0.06%
2022/06/30	14	48.39	1	48.70	48.05	13	12,273	0.11%
2022/06/29	15	50.33	0	0.00	50.50	15	12,324	0.12%
2022/06/28	7	50.81	0	0.00	51.00	7	12,440	0.06%
2022/06/27	4	52.23	4	52.18	52.40	0	12,592	0.00%
2022/06/24	3	51.05	2	50.70	50.50	1	12,776	0.01%
2022/06/23	9	49.75	4	50.30	49.95	5	13,229	0.04%
2022/06/22	7	51.56	4	50.70	50.20	3	14,000	0.02%
2022/06/21	4	50.98	11	51.37	52.40	-7	14,530	-0.05%
2022/06/20	6	51.28	4	51.28	50.20	2	14,839	0.01%
2022/06/17	10	53.05	16	52.74	52.60	-6	14,885	-0.04%
2022/06/16	13	56.16	9	55.94	54.60	4	14,888	0.03%
2022/06/15	9	57.88	6	57.22	57.00	3	14,993	0.02%
2022/06/14	14	56.79	2	57.70	58.40	12	15,309	0.08%
2022/06/13	19	58.02	0	0.00	57.70	19	15,378	0.12%
2022/06/10	3.1	60.36	4	60.50	60.50	-0.9	15,371	-0.01%
2022/06/09	15	61.08	2	61.50	61.00	13	15,626	0.08%
2022/06/08	3	61.33	14	61.56	60.80	-11	15,664	-0.07%
2022/06/07	1	61.20	2	61.10	61.30	-1	15,905	-0.01%
2022/06/02	2	61.60	3	61.73	61.60	-1	16,288	-0.01%
2022/06/01	14.2	61.65	11.1	61.82	61.60	3.1	16,483	0.02%
2022/05/31	36.1	62.67	25.1	62.50	62.30	11	16,488	0.07%
2022/05/30	12	62.26	44.1	62.54	62.00	-32.1	16,441	-0.20%
2022/05/27	7	61.00	8.2	60.90	60.70	-1.2	16,268	-0.01%
2022/05/26	22	60.67	22	60.67	60.00	0	16,175	0.00%
2022/05/25	4	59.13	9.2	59.40	59.80	-5.2	15,883	-0.03%
2022/05/24	23	59.04	11	58.28	57.50	12	15,892	0.08%
2022/05/23	3	60.00	7	59.39	59.40	-4	15,785	-0.03%
2022/05/20	11.2	58.98	13	59.48	59.60	-1.8	15,830	-0.01%
2022/05/19	8	58.28	10	58.56	59.60	-2	15,801	-0.01%
2022/05/18	16	59.48	10	59.36	59.30	6	15,781	0.04%
2022/05/17	10	58.93	22	59.29	60.10	-12	15,738	-0.08%
2022/05/16	48	60.40	43	59.82	58.60	5	15,715	0.03%
2022/05/13	31.1	58.84	52	58.87	59.70	-20.9	15,340	-0.14%
2022/05/12	6	56.03	2.7	56.50	55.50	3.3	15,166	0.02%
2022/05/11	28	57.84	19.5	57.23	56.90	8.5	15,825	0.05%
2022/05/10	11	55.62	11	56.09	58.00	0	16,239	0.00%
2022/05/09	16	56.89	27	56.89	56.60	-11	16,322	-0.07%
2022/05/06	32	55.23	22	55.49	55.50	10	16,342	0.06%
2022/05/05	21	57.50	28.4	57.38	57.80	-7.4	16,717	-0.04%
2022/05/04	18	55.78	10	55.93	55.60	8	16,714	0.05%
2022/05/03	4	54.95	4	55.28	55.50	0	16,822	0.00%
2022/04/29	7	54.61	3	55.33	54.30	4	17,101	0.02%
2022/04/28	9	54.07	9	54.66	54.70	0	17,318	0.00%
2022/04/27	8	51.95	10.5	52.75	53.80	-2.5	17,354	-0.01%
2022/04/26	18	55.34	6	55.28	54.70	12	17,287	0.07%
2022/04/25	11	54.94	6.2	54.96	54.20	4.8	17,357	0.03%
2022/04/22	10	58.26	1	57.90	57.90	9	17,523	0.05%
2022/04/21	3	59.67	4	60.03	59.90	-1	17,766	-0.01%
2022/04/20	5	59.08	1.5	59.27	58.90	3.5	18,011	0.02%
2022/04/19	20	60.49	4	60.33	59.30	16	18,412	0.09%
2022/04/18	6	59.27	8	59.80	59.00	-2	18,403	-0.01%
2022/04/15	13.3	59.43	3	58.37	58.40	10.3	18,432	0.06%
2022/04/14	14.1	61.60	5	61.26	60.80	9.1	18,655	0.05%
2022/04/13	15	62.07	10	62.15	62.40	5	18,634	0.03%
2022/04/12	25.5	62.04	26	62.00	60.90	-0.5	18,821	0.00%
2022/04/11	18.6	64.65	10	65.69	62.60	8.6	18,728	0.05%
2022/04/08	10	67.99	6	68.00	68.00	4	18,893	0.02%
2022/04/07	10	68.91	2	68.00	68.00	8	18,970	0.04%
2022/04/06	2	68.00	2	69.20	69.40	0	19,232	0.00%
2022/04/01	14.1	67.72	4.3	68.37	69.00	9.9	19,662	0.05%
2022/03/31	6.1	69.17	6	69.23	68.90	0.1	19,841	0.00%
2022/03/30	33	70.36	35	69.90	69.80	-2	19,946	-0.01%
2022/03/29	39.1	70.44	23.5	69.76	70.00	15.7	20,416	0.08%
2022/03/28	39	68.72	18	69.27	70.50	21	20,327	0.10%
2022/03/25	41.9	72.37	17	72.52	71.10	24.9	20,092	0.12%
2022/03/24	54	76.58	19.1	76.18	76.30	34.9	19,374	0.18%
2022/03/23	12.1	78.52	20.1	78.87	79.00	-8	19,064	-0.04%
2022/03/22	6.4	76.90	13	76.48	77.20	-6.6	19,631	-0.03%
2022/03/21	7	76.19	10	76.27	75.80	-3	19,753	-0.02%
2022/03/18	17	75.01	17	74.64	75.30	0	20,122	0.00%
2022/03/17	8	74.43	26	73.75	74.90	-18	20,327	-0.09%
2022/03/16	12	70.36	12	70.99	70.40	0	20,662	0.00%
2022/03/15	11	71.09	4	70.18	70.20	7	21,408	0.03%
2022/03/14	22	72.79	25	72.88	72.50	-3	23,269	-0.01%
2022/03/11	3.3	70.39	2	71.00	71.40	1.3	23,531	0.01%
2022/03/10	11	72.33	8	71.95	71.70	3	24,096	0.01%
2022/03/09	6	69.32	4	69.43	68.60	2	24,579	0.01%
2022/03/08	12	70.28	2.2	68.60	68.10	9.8	25,744	0.04%
2022/03/07	11.2	72.48	21	72.47	72.00	-9.8	27,870	-0.04%
2022/03/04	11	77.00	11	77.32	76.50	0	30,560	0.00%
2022/03/03	29	77.29	25.2	77.34	77.40	3.8	32,162	0.01%
2022/03/02	4	75.25	6.1	75.88	76.30	-2.1	33,425	-0.01%
2022/03/01	5	74.08	6	73.98	75.20	-1	35,505	0.00%
2022/02/25	5	72.50	2	72.15	72.40	3	37,159	0.01%
2022/02/24	32	72.76	6	73.08	71.50	26	37,706	0.07%
2022/02/23	5	75.10	3	75.60	75.80	2	38,556	0.01%
2022/02/22	10	75.13	5	75.02	74.90	5	38,753	0.01%
2022/02/21	24.2	77.82	8	77.73	77.30	16.2	38,827	0.04%
2022/02/18	3	77.47	3	76.50	78.30	0	39,120	0.00%
2022/02/17	9	77.39	27	77.55	77.00	-18	39,815	-0.05%
2022/02/16	11	78.97	9	78.97	78.10	2	39,830	0.01%
2022/02/15	8	78.46	3	78.73	77.80	5	40,095	0.01%
2022/02/14	4.4	78.83	8	78.39	77.80	-3.6	40,215	-0.01%
2022/02/11	35.1	79.47	38.2	79.15	79.70	-3.1	40,771	-0.01%
2022/02/10	10	76.74	17	76.54	78.10	-7	40,750	-0.02%
2022/02/09	20	74.82	20	74.97	74.70	0	40,664	0.00%
2022/02/08	26	72.90	8	72.88	73.00	18	41,039	0.04%
2022/02/07	33.2	73.51	8	72.76	73.40	25.2	40,868	0.06%
2022/01/26	14	75.85	14.2	75.88	76.80	-0.2	40,695	0.00%
2022/01/25	19	75.99	20	75.89	75.40	-1	41,051	0.00%
2022/01/24	15	73.87	12	74.47	75.30	3	41,508	0.01%
2022/01/21	18	75.07	8.1	74.57	73.10	9.9	41,929	0.02%
2022/01/20	7	76.34	3	76.73	77.60	4	41,885	0.01%
2022/01/19	6	77.23	3	77.43	77.10	3	41,826	0.01%
2022/01/18	11	79.46	10	79.52	78.60	1	41,937	0.00%
2022/01/17	27	79.15	27.1	79.08	79.30	-0.1	41,950	0.00%
2022/01/14	11	77.28	6	77.97	78.10	5	42,033	0.01%
2022/01/13	5	79.82	9	79.96	79.60	-4	42,427	-0.01%
2022/01/12	25	79.48	27	80.07	78.20	-2	42,420	0.00%
2022/01/11	15	79.57	3.7	79.34	78.30	11.3	42,167	0.03%
2022/01/10	5	78.40	103	79.46	80.00	-98	42,243	-0.23%	大賣/
2022/01/07	24	80.04	16.7	80.66	78.50	7.3	42,337	0.02%
2022/01/06	9	81.97	3.3	81.96	82.90	5.7	41,989	0.01%
2022/01/05	14.3	83.47	8.4	82.99	82.50	5.9	42,144	0.01%
2022/01/04	11.1	85.38	12	85.69	85.50	-0.9	42,220	0.00%
2022/01/03	25.8	86.44	12	86.83	84.80	13.8	42,114	0.03%
2021/12/30	5	85.08	5.2	85.57	85.50	-0.2	42,011	0.00%
2021/12/29	16	85.34	7.1	85.51	85.00	8.9	42,044	0.02%
2021/12/28	24.2	85.43	32.5	85.43	84.20	-8.3	41,934	-0.02%
2021/12/27	6	84.53	11	84.13	84.70	-5	41,756	-0.01%
2021/12/24	6.2	83.55	1	83.40	82.50	5.2	41,692	0.01%
2021/12/23	28.4	84.20	33.2	84.35	83.20	-4.8	41,679	-0.01%
2021/12/22	1	81.30	2.1	81.50	81.00	-1.1	41,410	0.00%
2021/12/21	9	80.89	6	81.68	81.20	3	41,428	0.01%
2021/12/20	1	82.70	6.1	82.58	82.20	-5.1	41,361	-0.01%
2021/12/17	12.1	82.74	1	82.50	82.40	11.1	41,536	0.03%
2021/12/16	24.1	85.23	39	85.14	84.50	-15	41,773	-0.04%
2021/12/15	7	81.76	1	82.10	81.80	6	41,044	0.01%
2021/12/14	18.2	80.85	22	81.09	81.60	-3.8	41,013	-0.01%
2021/12/13	12.4	83.11	16	83.71	82.80	-3.6	40,747	-0.01%
2021/12/10	22	85.10	15.3	84.96	84.90	6.8	40,474	0.02%
2021/12/09	32.2	86.39	13.3	86.50	84.60	19	39,901	0.05%
2021/12/08	168.7	88.44	80.2	87.84	88.40	88.5	39,235	0.23%	大買/
2021/12/07	24.1	83.68	21	83.97	84.30	3.1	37,600	0.01%
2021/12/06	21	84.01	11	83.68	83.30	10	37,365	0.03%
2021/12/03	26	85.88	30	85.85	86.50	-4	37,287	-0.01%
2021/12/02	55	86.55	44.5	86.21	85.40	10.5	37,252	0.03%
2021/12/01	84	85.45	97	85.62	86.70	-13	36,316	-0.04%
2021/11/30	164.1	85.93	130.2	85.57	81.80	33.9	34,565	0.10%	大買/大賣/
2021/11/29	90.3	79.83	134.9	80.85	84.90	-44.6	32,731	-0.14%	大賣/
2021/11/26	86.3	78.00	89.1	77.51	77.20	-2.8	31,324	-0.01%
2021/11/25	120.8	77.54	108.7	77.67	79.70	12.2	30,253	0.04%	大買/大賣/
2021/11/24	19	75.90	46	76.26	76.40	-27	28,302	-0.10%
2021/11/23	60.1	70.44	66	69.61	69.50	-5.9	27,223	-0.02%
2021/11/22	40	70.41	61.2	70.30	71.20	-21.2	27,501	-0.08%
2021/11/19	5	67.94	16	67.58	67.30	-11	27,702	-0.04%
2021/11/18	9	68.33	2.6	67.68	67.70	6.4	27,758	0.02%
2021/11/17	15	68.29	20.5	68.90	68.90	-5.5	27,904	-0.02%
2021/11/16	67	69.23	83	69.70	68.20	-16	27,849	-0.06%
2021/11/15	11	67.61	5	67.86	67.40	6	27,355	0.02%
2021/11/12	33	67.28	10.1	66.82	66.80	22.9	27,411	0.08%
2021/11/11	20.8	68.71	17	68.74	68.60	3.8	27,191	0.01%
2021/11/10	41.3	69.42	37.3	70.14	69.60	4	27,049	0.01%
2021/11/09	17	68.75	55.3	68.88	68.30	-38.3	26,377	-0.15%
2021/11/08	11	67.38	14	68.14	66.60	-3	25,834	-0.01%
2021/11/05	63	68.11	64.3	67.06	66.30	-1.3	25,599	-0.01%
2021/11/04	9	64.72	29	64.81	64.70	-20	25,211	-0.08%
2021/11/03	13	64.23	12	64.56	64.10	1	25,388	0.00%
2021/11/02	96	67.01	69.2	67.37	65.50	26.8	25,396	0.11%
2021/11/01	59.6	66.55	77.3	67.07	68.00	-17.7	25,138	-0.07%
2021/10/29	62.3	63.93	79	64.54	64.20	-16.7	24,825	-0.07%
2021/10/28	15.4	62.46	9.4	63.04	61.60	6	24,286	0.02%
2021/10/27	8	61.75	2	62.00	62.10	6	24,335	0.02%
2021/10/26	14	61.75	19	61.73	61.20	-5	24,811	-0.02%
2021/10/25	10	61.22	6.2	61.31	61.60	3.8	25,087	0.02%
2021/10/22	30	61.51	30.2	61.73	62.00	-0.2	25,756	0.00%
2021/10/21	30	61.47	61.1	61.85	60.50	-31.1	26,940	-0.12%
2021/10/20	29	58.50	19	58.65	58.30	10	27,151	0.04%
2021/10/19	12	57.33	6	58.33	57.10	6	27,572	0.02%
2021/10/18	60.2	57.90	55	56.65	56.80	5.2	28,329	0.02%
2021/10/15	12	57.18	20	58.03	58.80	-8	28,865	-0.03%
2021/10/14	12	55.82	24	55.51	55.10	-12	29,007	-0.04%
2021/10/13	16	56.00	4	56.40	54.90	12	29,386	0.04%
2021/10/12	44.6	58.27	11	57.71	57.70	33.6	29,393	0.11%
2021/10/08	19.4	61.05	12	61.12	61.30	7.4	29,452	0.03%
2021/10/07	12.1	61.78	13	61.38	62.10	-0.9	29,875	0.00%
2021/10/06	6	60.17	4.2	59.97	58.50	1.8	31,380	0.01%
2021/10/05	8	58.65	8.1	58.68	60.40	-0.1	32,249	0.00%
2021/10/04	11	59.63	8	60.29	58.20	3	32,428	0.01%
2021/10/01	11	61.72	7	60.71	60.50	4	33,205	0.01%
2021/09/30	4.2	63.30	6.2	62.48	63.60	-2	34,625	-0.01%
2021/09/29	21	64.06	9	63.60	63.20	12	34,630	0.03%
2021/09/28	15	67.24	6	67.63	67.10	9	34,636	0.03%
2021/09/27	11	68.57	2	68.85	68.10	9	34,805	0.03%
2021/09/24	23	69.72	9.2	69.73	69.00	13.8	35,209	0.04%
2021/09/23	17	70.67	20	70.16	69.60	-3	35,387	-0.01%
2021/09/22	7.1	68.99	6	69.25	69.30	1.1	35,842	0.00%
2021/09/17	10	68.05	4	68.63	69.40	6	36,073	0.02%
2021/09/16	5	68.88	9	68.59	69.00	-4	36,748	-0.01%
2021/09/15	12	67.30	5	67.00	67.10	7	37,667	0.02%
2021/09/14	1	68.10	6	68.28	68.10	-5	39,322	-0.01%
2021/09/13	14	69.05	18	68.68	68.30	-4	40,604	-0.01%
2021/09/10	21	67.87	12	68.48	69.30	9	41,229	0.02%
2021/09/09	46	67.27	45	67.26	67.00	1	43,160	0.00%
2021/09/08	13	66.08	30.9	65.81	65.00	-17.9	43,523	-0.04%
2021/09/07	25.1	68.89	16.5	70.52	68.60	8.6	43,238	0.02%
2021/09/06	15	70.78	5	70.74	70.60	10	42,950	0.02%
2021/09/03	11	71.14	55	71.44	72.00	-44	42,853	-0.10%
2021/09/02	67.1	72.31	63.2	72.34	68.80	3.9	43,072	0.01%
2021/09/01	20.1	70.00	11.1	70.07	70.70	9	42,978	0.02%
2021/08/31	36	70.13	28.2	70.00	70.40	7.8	43,744	0.02%
2021/08/30	7	69.47	20.2	70.00	69.60	-13.1	43,580	-0.03%
2021/08/27	49.1	69.25	46	69.92	68.70	3.1	43,718	0.01%
2021/08/26	17	69.88	29.4	69.82	70.20	-12.4	43,464	-0.03%
2021/08/25	69	68.48	108.2	68.81	68.70	-39.2	42,798	-0.09%	大賣/
2021/08/24	41.2	64.99	16.4	64.85	64.60	24.8	41,825	0.06%
2021/08/23	53.2	63.39	96	64.70	64.90	-42.9	41,991	-0.10%
2021/08/20	35	62.07	26	62.13	62.00	9	42,002	0.02%
2021/08/19	19.4	60.97	16	61.39	60.00	3.4	42,029	0.01%
2021/08/18	10	58.97	17	58.61	60.30	-7	42,809	-0.02%
2021/08/17	13	56.82	3	59.17	56.00	10	42,930	0.02%
2021/08/16	7	59.79	10	59.90	59.20	-3	42,830	-0.01%
2021/08/13	8	60.65	9	60.69	59.80	-1	42,736	0.00%
2021/08/12	27	62.65	2	62.90	63.00	25	42,761	0.06%
2021/08/11	2	62.70	4	62.30	63.00	-2	42,854	0.00%
2021/08/10	16.2	64.32	24.2	63.71	62.70	-8	42,903	-0.02%
2021/08/09	17.1	66.74	14	66.95	65.50	3.1	43,104	0.01%
2021/08/06	38	69.86	19	70.17	69.30	19	43,250	0.04%
2021/08/05	10	71.59	46.1	71.73	71.60	-36.1	43,441	-0.08%
2021/08/04	28	70.80	28.1	70.02	69.70	-0.1	43,842	0.00%
2021/08/03	4.1	69.54	6.2	69.21	69.00	-2.1	43,935	0.00%
2021/08/02	9	68.72	2	69.40	68.70	7	44,212	0.02%
2021/07/30	79.1	71.06	76	71.41	69.80	3.1	44,358	0.01%
2021/07/29	12	68.61	33.6	69.54	71.80	-21.6	44,148	-0.05%
2021/07/28	97.1	67.71	92.5	67.66	67.60	4.6	44,340	0.01%
2021/07/27	115.1	72.72	84	73.52	71.70	31.1	44,608	0.07%	大買/
2021/07/26	36.1	70.79	64.1	70.61	71.20	-28	43,726	-0.06%
2021/07/23	58	68.95	37	70.29	67.90	21	43,313	0.05%
2021/07/22	32.1	69.19	66.1	69.33	69.30	-34	43,250	-0.08%
2021/07/21	28.1	67.51	45	67.78	66.40	-16.9	43,084	-0.04%
2021/07/20	30.3	65.75	9	65.59	65.10	21.3	44,059	0.05%
2021/07/19	30	66.91	36.1	67.14	67.10	-6.1	45,994	-0.01%
2021/07/16	17	65.24	15.5	65.39	65.10	1.5	47,289	0.00%
2021/07/15	72	65.44	23	65.70	65.50	49	50,274	0.10%
2021/07/14	32	67.01	25	67.36	66.50	7	51,027	0.01%
2021/07/13	111.1	69.16	113	69.71	67.10	-1.9	50,995	0.00%	大買/大賣/
2021/07/12	104.2	66.97	101.6	67.45	67.70	2.6	49,305	0.01%	大買/大賣/
2021/07/09	42	64.07	48	64.37	63.90	-6	48,631	-0.01%
2021/07/08	136.5	65.53	127	64.79	64.20	9.5	49,415	0.02%	大買/大賣/
2021/07/07	44.2	64.37	110.2	63.89	65.70	-66	49,823	-0.13%	大賣/
2021/07/06	20.3	60.78	6	61.05	60.70	14.3	49,067	0.03%
2021/07/05	28	61.80	22	62.17	62.00	6	50,883	0.01%
2021/07/02	7.1	60.43	14	60.10	61.30	-7	51,926	-0.01%
2021/07/01	34	58.80	49	59.58	58.80	-15	52,148	-0.03%
2021/06/30	30.6	62.23	7.1	62.27	61.10	23.5	51,772	0.05%
2021/06/29	63.1	62.97	47.1	63.21	62.00	16.1	51,477	0.03%
2021/06/28	14.4	61.21	37.3	61.44	61.00	-22.9	50,641	-0.05%
2021/06/25	41.4	61.84	41	61.76	60.90	0.4	50,287	0.00%
2021/06/24	86.1	63.17	59	63.49	62.80	27.1	49,465	0.05%
2021/06/23	91	61.96	65.5	62.34	64.50	25.5	48,366	0.05%
2021/06/22	56	60.45	73.8	60.40	59.60	-17.8	46,598	-0.04%
2021/06/21	37.5	58.31	63	58.65	59.20	-25.5	45,198	-0.06%
2021/06/18	71.3	59.23	126	59.30	58.00	-54.7	44,400	-0.12%	大賣/
2021/06/17	21	55.61	46.1	55.06	56.50	-25.1	42,212	-0.06%
2021/06/16	15	53.87	8.2	54.03	53.20	6.8	41,615	0.02%
2021/06/15	51.5	54.17	44	54.65	54.50	7.5	41,494	0.02%
2021/06/11	16.6	54.13	37.8	54.43	53.70	-21.2	41,405	-0.05%
2021/06/10	76.8	55.85	66	55.42	55.10	10.8	41,386	0.03%
2021/06/09	52	54.62	45.2	54.89	54.50	6.8	40,538	0.02%
2021/06/08	68	54.19	58.1	54.67	53.40	9.9	39,603	0.02%
2021/06/07	13.2	52.14	2	51.15	52.30	11.2	38,610	0.03%
2021/06/04	10.3	52.19	8.3	52.23	51.50	2	38,533	0.01%
2021/06/03	3	52.03	3.1	51.79	52.70	-0.1	38,248	0.00%
2021/06/02	6.3	51.78	11	51.55	50.70	-4.7	37,984	-0.01%
2021/06/01	3	52.00	2	51.40	51.60	1	37,889	0.00%
2021/05/28	25.3	51.14	64	51.04	50.80	-38.7	37,541	-0.10%
2021/05/27	12	50.05	8	50.20	50.00	4	37,595	0.01%
2021/05/26	68	51.16	15	50.88	49.65	53	38,069	0.14%
2021/05/25	3	48.07	10	49.03	49.35	-7	37,991	-0.02%
2021/05/21	2.1	43.60	3	44.03	44.10	-0.9	37,958	0.00%
2021/05/20	19	44.73	23	44.07	42.90	-4	38,330	-0.01%
2021/05/19	5	44.40	2	44.98	45.55	3	38,318	0.01%
2021/05/18	5	44.60	3	44.42	45.15	2	38,251	0.01%
2021/05/17	15	40.93	30	41.69	41.35	-15	38,136	-0.04%
2021/05/14	15.1	45.84	6	47.40	44.45	9.1	37,652	0.02%
2021/05/13	35	45.63	12	45.63	46.10	23	37,223	0.06%
2021/05/12	10	46.16	7	47.06	45.20	3	36,716	0.01%
2021/05/11	16	48.82	23	48.35	48.10	-7	35,969	-0.02%
2021/05/10	12	52.04	6	52.32	51.50	6	35,516	0.02%
2021/05/07	14	53.43	16.1	53.73	54.70	-2.1	35,156	-0.01%
2021/05/06	7	52.79	3	52.73	51.20	4	34,824	0.01%
2021/05/05	31.1	53.56	15	53.85	51.80	16.1	34,990	0.05%
2021/05/04	75	54.38	61	53.96	55.20	14	34,372	0.04%
2021/05/03	40.1	56.84	6	57.22	54.90	34.1	33,362	0.10%
2021/04/29	19	57.74	12.1	57.67	58.00	6.9	32,885	0.02%
2021/04/28	22	57.71	29	57.24	56.90	-7	32,626	-0.02%
2021/04/27	25	56.70	33.1	56.70	56.10	-8.1	32,409	-0.02%
2021/04/26	86	60.09	50	59.97	58.80	36	31,778	0.11%
2021/04/23	66	56.98	81.3	57.89	58.30	-15.3	30,344	-0.05%
2021/04/22	48.2	56.75	32	55.98	53.00	16.2	29,151	0.06%
2021/04/21	104.1	56.65	176	56.82	56.40	-71.9	27,746	-0.26%	大買/大賣/
2021/04/20	20	51.07	43	51.31	52.90	-23	24,892	-0.09%
2021/04/19	8	47.45	33	47.16	48.15	-25	23,884	-0.10%
2021/04/16	12	46.51	38	46.27	46.15	-26	23,470	-0.11%
2021/04/15	12	46.09	2	46.55	46.50	10	23,342	0.04%
2021/04/14	41	47.77	38.1	45.71	46.55	2.9	23,124	0.01%
2021/04/13	65	50.10	58	50.55	48.20	7	22,165	0.03%
2021/04/12	34	49.46	50	49.42	48.60	-16	20,842	-0.08%
2021/04/09	71	49.47	54.1	49.04	48.55	16.9	20,153	0.08%
2021/04/08	19	46.14	71.2	46.96	48.00	-52.2	18,280	-0.29%
2021/04/07	11	43.33	45	43.46	43.65	-34	17,193	-0.20%
2021/04/06	19	42.27	10.3	41.73	42.45	8.7	17,560	0.05%
2021/04/01	34.3	41.73	5	41.88	41.75	29.3	17,712	0.17%
2021/03/31	10.1	41.76	10	41.53	42.20	0.1	17,669	0.00%
2021/03/30	8	41.21	9	41.47	41.25	-1	17,764	-0.01%
2021/03/29	9	41.54	1	41.65	41.60	8	18,033	0.04%
2021/03/26	28	41.14	27	41.04	41.15	1	18,784	0.01%
2021/03/25	4	41.30	0	0.00	41.05	4	18,873	0.02%
2021/03/24	4.1	40.94	0	0.00	41.00	4.1	19,006	0.02%
2021/03/23	3	41.58	4	41.58	41.15	-1	19,321	-0.01%
2021/03/22	3	41.80	6	42.00	41.60	-3	19,501	-0.02%
2021/03/19	9	41.49	7.5	41.62	41.55	1.5	19,841	0.01%
2021/03/18	15	42.61	20	43.03	42.20	-5	20,037	-0.02%
2021/03/17	40	43.49	29	43.38	43.00	11	20,750	0.05%
2021/03/16	8	42.58	5	42.77	43.30	3	21,165	0.01%
2021/03/15	1	41.55	1	41.50	41.55	0	23,087	0.00%
2021/03/12	23	41.06	15	41.08	41.25	8	24,180	0.03%
2021/03/11	0	0.00	5	40.85	41.15	-5	25,079	-0.02%
2021/03/10	9	40.43	5	40.65	40.30	4	27,227	0.01%
2021/03/09	4	40.70	0	0.00	40.80	4	28,202	0.01%
2021/03/08	3	42.00	5	42.26	41.60	-2	28,620	-0.01%
2021/03/05	8	40.87	1	40.85	40.85	7	29,173	0.02%
2021/03/04	7	42.29	2	42.23	42.00	5	29,757	0.02%
2021/03/03	17	42.11	10	42.98	42.45	7	29,771	0.02%
2021/03/02	24.2	44.55	17	45.23	43.20	7.2	29,757	0.02%
2021/02/26	38	45.29	33	45.82	44.80	5	29,441	0.02%
2021/02/25	86	45.36	102.3	45.50	46.50	-16.3	28,947	-0.06%	大賣/
2021/02/24	19	43.88	23	43.82	42.90	-4	28,334	-0.01%
2021/02/23	17	43.85	17	43.94	43.40	0	28,170	0.00%
2021/02/22	20	43.63	37	43.75	43.50	-17	27,996	-0.06%
2021/02/19	15	42.83	14	42.80	43.25	1	27,507	0.00%
2021/02/18	9	42.34	14	42.28	42.45	-5	27,405	-0.02%
2021/02/17	8	40.96	4.1	40.89	40.90	3.9	27,170	0.01%
2021/02/05	7	38.71	1	38.65	38.65	6	26,937	0.02%
2021/02/04	1	39.45	1	38.95	38.95	0	26,891	0.00%
2021/02/03	11	39.96	0.4	40.00	39.40	10.6	26,883	0.04%
2021/02/02	1	39.65	1.1	40.14	39.70	-0.1	26,830	0.00%
2021/02/01	2.1	39.03	1	39.00	39.00	1.1	26,794	0.00%
2021/01/29	3	40.33	1	39.55	40.00	2	26,700	0.01%
2021/01/28	4	40.94	2	41.03	41.00	2	26,567	0.01%
2021/01/27	17	41.78	13.5	41.71	41.45	3.5	26,466	0.01%
2021/01/26	2	40.20	3	39.85	40.20	-1	25,920	0.00%
2021/01/25	2	41.03	5	40.28	40.40	-3	25,874	-0.01%
2021/01/22	18	39.74	14	39.96	40.45	4	25,767	0.02%
2021/01/21	4	39.30	7	39.10	38.35	-3	25,526	-0.01%
2021/01/20	16	40.22	1.5	39.63	39.20	14.5	25,271	0.06%
2021/01/19	0	0.00	7	43.67	42.95	-7	24,844	-0.03%
2021/01/18	19	42.87	10.1	43.01	43.45	8.9	24,675	0.04%
2021/01/15	47	44.46	52.5	44.59	43.85	-5.5	24,390	-0.02%
2021/01/14	29	43.83	10	43.34	43.35	19	23,214	0.08%
2021/01/13	29	43.06	12.2	43.09	43.20	16.9	22,781	0.07%
2021/01/12	12	42.61	0	0.00	41.90	12	22,334	0.05%
2021/01/11	3	42.85	1	43.00	42.95	2	22,159	0.01%
2021/01/08	8	41.80	2	41.68	42.00	6	22,102	0.03%
2021/01/07	1	42.30	1.6	42.25	42.00	-0.6	22,321	0.00%
2021/01/06	30	42.05	5	42.09	41.55	25	22,178	0.11%
2021/01/05	2.1	41.79	5	42.11	42.25	-2.9	21,936	-0.01%
2021/01/04	0.1	42.25	7	42.10	41.80	-7	21,825	-0.03%
2020/12/31	2	42.83	5	43.02	42.80	-3	21,588	-0.01%
2020/12/30	18	44.16	15	43.94	43.65	3	21,398	0.01%
2020/12/29	71	44.09	71	44.24	43.90	0	21,047	0.00%
2020/12/28	18	42.39	16	41.82	42.65	2	20,134	0.01%
2020/12/25	13	42.05	2	42.63	41.70	11	19,751	0.06%
2020/12/24	0	0.00	26	42.33	42.20	-26	19,574	-0.13%
2020/12/23	35	42.66	27	42.91	42.60	8	19,383	0.04%
2020/12/22	36	42.95	35.1	43.25	41.80	0.9	19,094	0.00%
2020/12/21	3.1	40.65	4	40.98	41.50	-1	18,269	-0.01%
2020/12/18	1	41.40	3	41.02	41.10	-2	18,105	-0.01%
2020/12/17	8	41.37	7	41.33	41.10	1	17,956	0.01%
2020/12/16	4	42.70	9	42.84	42.50	-5	17,643	-0.03%
2020/12/15	11	42.19	22	42.70	41.60	-11	17,424	-0.06%
2020/12/14	14.1	44.08	18	44.13	43.40	-3.9	17,103	-0.02%
2020/12/11	40	44.75	33.2	44.45	44.25	6.8	16,861	0.04%
2020/12/10	35	44.79	36	45.06	44.05	-1	15,993	-0.01%
2020/12/09	101	46.95	76	47.28	45.70	25	15,207	0.16%	大買/
2020/12/08	41.1	45.09	47	44.77	45.70	-5.9	13,020	-0.05%
2020/12/07	77	43.89	84	43.36	43.05	-7	11,934	-0.06%
2020/12/04	106	43.58	92.1	43.76	44.30	13.9	11,044	0.13%	大買/
2020/12/03	13	41.98	17.1	42.26	42.55	-4.1	8,896	-0.05%
2020/12/02	7.3	39.21	6	38.98	38.70	1.3	8,094	0.02%
2020/12/01	9	38.98	19	39.33	38.70	-10	7,662	-0.13%
2020/11/30	15	38.63	29.1	38.72	37.75	-14.1	7,067	-0.20%
2020/11/27	4	36.15	5	36.11	36.20	-1	6,504	-0.02%
2020/11/26	1	36.25	48	36.16	36.25	-47	6,560	-0.72%
2020/11/25	2	35.78	6.1	35.60	35.25	-4.1	6,471	-0.06%
2020/11/24	14	35.94	8	36.04	35.40	6	6,440	0.09%
2020/11/23	6	35.58	20	35.53	35.95	-14	6,216	-0.23%
2020/11/20	4	34.20	0	0.00	34.35	4	5,793	0.07%
2020/11/19	10	34.06	30	34.15	33.85	-20	5,733	-0.35%
2020/11/18	2	33.50	1	33.50	33.40	1	5,645	0.02%
2020/11/16	5	33.15	0.1	33.05	33.15	5	5,760	0.09%
2020/11/13	0	0.00	5	32.60	32.80	-5	5,827	-0.09%
2020/11/11	10	32.90	0	0.00	32.85	10	6,233	0.16%
2020/11/09	0	0.00	6	32.59	32.55	-6	6,280	-0.10%
2020/11/06	1	33.00	7	33.04	32.40	-6	6,308	-0.10%
2020/11/05	3	32.87	0	0.00	32.70	3	6,374	0.05%
2020/11/03	3	32.68	0	0.00	32.90	3	6,647	0.05%
2020/10/30	1	31.65	2	32.05	31.65	-1	6,946	-0.01%
2020/10/29	8	32.08	12	32.02	32.35	-4	7,069	-0.06%
2020/10/28	22	33.03	1	32.95	32.85	21	7,182	0.29%
2020/10/27	16	33.37	1	33.45	33.40	15	7,980	0.19%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	4	33.95	0	0.00	33.90	4	8,170	0.05%
2020/10/22	4	34.30	10	34.75	34.20	-6	8,650	-0.07%
2020/10/21	0	0.00	4	34.20	34.00	-4	8,799	-0.05%
2020/10/20	2	34.30	0	0.00	34.10	2	8,904	0.02%
2020/10/19	6	34.55	0	0.00	34.50	6	8,956	0.07%
2020/10/16	23	35.11	4	35.28	34.50	19	8,991	0.21%
2020/10/15	19	35.43	36	35.80	35.60	-17	8,927	-0.19%
2020/10/13	2	33.35	0	0.00	33.45	2	8,718	0.02%
2020/10/12	5	33.97	0	0.00	33.50	5	8,986	0.06%
2020/10/08	2	34.70	9	34.53	34.20	-7	9,028	-0.08%
2020/10/07	3	34.40	2	34.38	34.40	1	9,079	0.01%
2020/10/06	3	34.25	0	34.25	34.25	3	9,169	0.03%
2020/10/05	1	34.30	0	0.00	34.10	1	9,303	0.01%
2020/09/30	0	0.00	1	33.90	34.15	-1	9,459	-0.01%
2020/09/29	1	33.75	2	33.85	33.75	-1	9,617	-0.01%
2020/09/28	0	0.00	3	33.97	33.90	-3	9,959	-0.03%
2020/09/25	3	33.00	4	33.39	33.25	-1	10,610	-0.01%
2020/09/24	6	33.83	0	0.00	33.35	6	11,107	0.05%
2020/09/23	3	34.53	7	34.76	34.55	-4	11,120	-0.04%
2020/09/22	4	34.19	1	34.50	34.55	3	11,169	0.03%
2020/09/21	13	35.22	15	35.45	34.90	-2	11,158	-0.02%
2020/09/18	1	36.20	35	35.74	35.75	-34	11,133	-0.31%
2020/09/17	5	35.80	12	36.04	36.10	-7	11,111	-0.06%
2020/09/15	0	0.00	2	35.40	35.30	-2	10,937	-0.02%
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/11	12	35.28	7	35.45	35.05	5	11,033	0.05%
2020/09/10	10	35.45	0	0.00	35.45	10	11,042	0.09%
2020/09/09	0	0.00	5	35.74	35.90	-5	11,088	-0.05%
2020/09/08	2	35.25	3	35.38	35.25	-1	11,062	-0.01%
2020/09/07	15	36.12	18	35.89	35.50	-3	11,222	-0.03%
2020/09/04	0	0.00	11	35.28	36.00	-11	10,950	-0.10%
2020/09/03	20	35.53	21	35.51	35.35	-1	10,853	-0.01%
2020/09/02	18	35.32	9	35.73	35.60	9	10,878	0.08%
2020/09/01	54	34.93	1	34.95	34.85	53	11,131	0.48%
2020/08/31	0	0.00	15	34.99	34.80	-15	10,967	-0.14%
2020/08/28	13	34.24	1	34.15	34.40	12	10,840	0.11%
2020/08/27	9	34.97	14	34.90	35.15	-5	10,857	-0.05%
2020/08/26	0	0.00	1	33.90	33.90	-1	10,986	-0.01%
2020/08/25	14	33.64	1	33.60	33.60	13	11,005	0.12%
2020/08/21	8	33.64	0	0.00	33.65	8	11,014	0.07%
2020/08/20	5	33.23	1	33.00	33.00	4	11,012	0.04%
2020/08/19	3	35.57	0	0.00	35.65	3	10,851	0.03%
2020/08/18	3	36.75	0	0.00	36.45	3	10,844	0.03%
2020/08/17	6	36.95	8	36.34	36.85	-2	10,705	-0.02%
2020/08/14	2	35.25	1	35.55	35.40	1	10,541	0.01%
2020/08/13	2	35.30	0	0.00	35.20	2	10,583	0.02%
2020/08/12	2	35.53	1	35.60	35.55	1	10,578	0.01%
2020/08/11	1	35.30	3	35.25	35.40	-2	10,619	-0.02%
2020/08/10	0	0.00	15	35.85	35.20	-15	10,633	-0.14%
2020/08/07	37	36.21	25	35.93	35.75	12	10,730	0.11%
2020/08/06	8	37.24	8	37.25	37.45	0	10,749	0.00%
2020/08/05	9	37.20	10	37.47	36.90	-1	10,688	-0.01%
2020/08/04	1.1	37.10	3	36.88	37.10	-2	10,597	-0.02%
2020/08/03	2	36.75	18	36.72	36.85	-16	10,564	-0.15%
2020/07/31	44	37.12	28	37.34	37.15	16	10,441	0.15%
2020/07/30	5	36.10	14	36.21	36.35	-9	9,654	-0.09%
2020/07/29	4	35.60	2	35.55	35.50	2	9,631	0.02%
2020/07/28	35	36.03	36	36.02	35.65	-1	9,736	-0.01%
2020/07/27	0	0.00	1	35.10	35.25	-1	9,497	-0.01%
2020/07/24	0	0.00	2	34.60	34.25	-2	9,370	-0.02%
2020/07/23	3	35.20	2	34.95	34.85	1	9,367	0.01%
2020/07/22	0	0.00	1	35.15	35.05	-1	9,487	-0.01%
2020/07/21	0	0.00	1	35.05	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	1	34.85	34.50	-1	9,423	-0.01%
2020/07/17	12	34.75	2	34.55	34.85	10	9,443	0.11%
2020/07/16	9	35.11	34	35.30	35.60	-25	9,483	-0.26%
2020/07/15	1	33.60	6	33.87	34.20	-5	9,227	-0.05%
2020/07/14	12	33.62	1	33.85	33.50	11	9,231	0.12%
2020/07/13	1	34.70	5	34.12	34.30	-4	9,247	-0.04%
2020/07/10	5	35.76	2	35.88	35.55	3	9,270	0.03%
2020/07/09	6	36.89	0	0.00	36.70	6	9,162	0.07%
2020/07/08	8	37.31	15	37.09	37.20	-7	9,011	-0.08%
2020/07/07	22	37.23	29	37.19	37.00	-7	8,909	-0.08%
2020/07/06	15	38.26	23.1	38.54	38.55	-8.1	8,697	-0.09%
2020/07/03	9	35.38	17	35.61	36.45	-8	8,188	-0.10%
2020/07/02	2	34.00	0	0.00	34.20	2	7,697	0.03%
2020/06/30	6	33.40	20	33.40	33.40	-14	7,723	-0.18%
2020/06/29	7	33.13	1	33.00	33.00	6	7,759	0.08%
2020/06/24	0	0.00	2	33.50	33.30	-2	7,783	-0.03%
2020/06/19	2	33.80	7	34.06	33.60	-5	8,082	-0.06%
2020/06/18	4	33.48	0	0.00	33.50	4	8,038	0.05%
2020/06/17	1	33.60	2	33.53	33.75	-1	8,047	-0.01%
2020/06/16	1	33.80	1	33.75	33.95	0	8,149	0.00%
2020/06/15	6	33.71	0	0.00	33.30	6	8,200	0.07%
2020/06/12	14	33.74	17	33.45	34.15	-3	8,265	-0.04%
2020/06/11	3	33.05	0	0.00	32.75	3	8,149	0.04%
2020/06/10	7	33.75	1	33.60	33.70	6	8,183	0.07%
2020/06/09	12	34.23	0	0.00	33.90	12	8,370	0.14%
2020/06/08	21	35.37	23	35.22	34.85	-2	8,405	-0.02%
2020/06/05	0	0.00	1	34.10	33.90	-1	8,023	-0.01%
2020/06/04	22	34.20	0	0.00	33.60	22	8,147	0.27%
2020/06/03	2	34.50	1	34.50	34.15	1	8,189	0.01%
2020/06/02	13	34.40	25.2	34.53	34.55	-12.2	8,115	-0.15%
2020/05/29	0.1	33.00	0	0.00	32.75	0.1	7,968	0.00%
2020/05/28	1	33.80	1	33.50	33.10	0	8,140	0.00%
2020/05/27	4	33.55	0	0.00	33.20	4	8,364	0.05%
2020/05/26	2	33.95	2	33.73	33.50	0	8,744	0.00%
2020/05/25	5	32.61	6	33.08	33.70	-1	8,973	-0.01%
2020/05/22	4	33.15	1	33.15	32.60	3	8,967	0.03%
2020/05/21	3	33.70	4	33.59	33.65	-1	8,967	-0.01%
2020/05/20	1	33.70	0	0.00	33.55	1	9,054	0.01%
2020/05/18	1	33.00	2	32.88	32.40	-1	9,309	-0.01%
2020/05/15	5	33.60	5	33.57	33.45	0	9,366	0.00%
2020/05/14	9	34.39	2	33.63	33.70	7	9,582	0.07%
2020/05/13	3	34.05	18	34.00	34.40	-15	9,598	-0.16%
2020/05/12	0	0.00	7	33.64	33.40	-7	9,448	-0.07%
2020/05/11	5	33.07	5	33.10	33.05	0	9,464	0.00%
2020/05/08	2	33.10	2	33.35	32.70	0	9,395	0.00%
2020/05/06	5	32.85	0	0.00	32.35	5	9,233	0.05%
2020/05/05	1	32.90	2	32.95	32.55	-1	9,207	-0.01%
2020/05/04	5	32.39	0	0.00	32.85	5	9,141	0.05%
2020/04/30	2	31.40	6	31.93	32.70	-4	8,989	-0.04%
2020/04/29	4	31.03	4	30.95	30.90	0	8,825	0.00%
2020/04/28	6	30.92	4	31.10	30.95	2	8,819	0.02%
2020/04/27	6	30.49	1	30.00	30.70	5	8,850	0.06%
2020/04/24	1	29.35	0	0.00	29.40	1	8,714	0.01%
2020/04/23	0	0.00	1	29.35	29.30	-1	8,710	-0.01%
2020/04/22	0	0.00	1	29.00	29.05	-1	8,702	-0.01%
2020/04/21	3	28.90	1	29.15	28.75	2	8,808	0.02%
2020/04/20	2	28.90	0	0.00	29.00	2	8,715	0.02%
2020/04/17	0	0.00	7	28.89	28.80	-7	8,765	-0.08%
2020/04/16	3	29.22	5	29.10	29.10	-2	8,703	-0.02%
2020/04/15	2	29.05	11	28.97	29.05	-9	8,664	-0.10%
2020/04/14	1	28.65	0	0.00	28.65	1	8,655	0.01%
2020/04/10	7	28.30	2	28.25	28.30	5	8,761	0.06%
2020/04/09	1	29.05	15	28.57	28.45	-14	9,015	-0.16%
2020/04/08	21	28.07	1	28.65	28.90	20	9,001	0.22%
2020/04/07	2	27.10	4	27.15	27.30	-2	8,905	-0.02%
2020/04/01	1	26.15	0	0.00	26.15	1	9,526	0.01%
2020/03/30	1	24.70	1	25.70	25.70	0	9,638	0.00%
2020/03/26	5	26.02	6	25.68	26.05	-1	9,570	-0.01%
2020/03/25	2	25.70	2	25.95	26.00	0	9,519	0.00%
2020/03/20	2	23.35	8	24.26	24.30	-6	10,014	-0.06%
2020/03/19	5	23.21	1	23.45	22.55	4	10,038	0.04%
2020/03/17	1	25.40	3	25.58	25.05	-2	10,270	-0.02%
2020/03/16	2	27.98	1	28.50	26.45	1	10,196	0.01%
2020/03/13	11	27.48	10	27.30	27.90	1	10,206	0.01%
2020/03/12	13	30.33	22	30.53	30.20	-9	10,016	-0.09%
2020/03/11	4	32.75	0	0.00	32.40	4	10,010	0.04%
2020/03/10	15	32.78	11	32.86	33.05	4	10,412	0.04%
2020/03/09	1	33.00	0	0.00	33.00	1	10,701	0.01%
2020/03/06	4	34.81	0	0.00	34.75	4	10,583	0.04%
2020/03/05	3	35.60	0	0.00	35.20	3	10,574	0.03%
2020/03/04	3	34.80	1	34.85	34.85	2	10,516	0.02%
2020/03/03	3	35.78	0	0.00	35.15	3	10,472	0.03%
2020/03/02	9	35.08	19	35.12	35.50	-10	10,424	-0.10%
2020/02/27	14	35.88	31	35.39	34.15	-17	10,167	-0.17%
2020/02/26	34	35.22	64	35.25	36.00	-30	9,735	-0.31%
2020/02/25	4	34.73	5	34.83	35.15	-1	9,448	-0.01%
2020/02/24	13	34.96	10	35.00	35.00	3	9,393	0.03%
2020/02/21	20	35.06	22	35.06	35.40	-2	9,348	-0.02%
2020/02/20	32	35.15	16	35.25	35.00	16	9,230	0.17%
2020/02/19	27	35.31	14	35.38	35.30	13	9,113	0.14%
2020/02/18	13	34.79	25	34.76	34.65	-12	8,882	-0.14%
2020/02/17	29	34.43	96	34.70	34.65	-67	8,773	-0.76%
2020/02/14	5	34.00	10	34.09	34.00	-5	8,475	-0.06%
2020/02/13	2	33.60	20	33.75	33.50	-18	8,308	-0.22%
2020/02/12	85	33.59	8	33.55	33.60	77	8,348	0.92%
2020/02/11	12	32.12	5	32.15	32.20	7	8,274	0.08%
2020/02/10	5	31.49	2	31.45	31.60	3	8,344	0.04%
2020/02/07	2	31.95	2	31.90	31.85	0	8,493	0.00%
2020/02/06	3	32.33	1	32.30	32.40	2	8,669	0.02%
2020/02/05	5	32.21	2	32.40	31.80	3	8,800	0.03%
2020/02/04	2	31.85	12	31.73	32.10	-10	8,800	-0.11%
2020/02/03	12	30.69	5	30.42	31.20	7	8,871	0.08%
2020/01/31	6	32.44	0	0.00	32.50	6	8,827	0.07%
2020/01/30	6	32.63	3	32.33	32.25	3	9,107	0.03%
2020/01/17	3	35.55	0	0.00	35.45	3	9,265	0.03%
2020/01/16	3	35.60	1	35.60	35.45	2	9,526	0.02%
2020/01/15	11	35.73	5	35.60	35.55	6	9,835	0.06%
2020/01/14	1	35.35	1	35.60	35.40	0	9,947	0.00%
2020/01/13	5	35.04	3	34.65	35.15	2	10,704	0.02%
2020/01/09	2	34.35	3	34.55	34.30	-1	11,048	-0.01%
2020/01/08	3	34.13	2	34.35	34.00	1	11,063	0.01%
2020/01/07	3	35.18	1	34.80	34.80	2	11,090	0.02%
2020/01/06	3	35.68	2	35.60	35.20	1	11,228	0.01%
2020/01/03	5	36.58	62	37.08	36.25	-57	11,149	-0.51%
2020/01/02	10	36.92	2	36.95	36.90	8	10,906	0.07%
2019/12/31	35	36.73	0	0.00	36.35	35	10,825	0.32%
2019/12/30	42	37.28	11.1	37.27	37.10	30.9	10,750	0.29%
2019/12/27	5	36.54	4	37.01	37.30	1	10,473	0.01%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	2	36.50	9	36.38	36.10	-7	10,177	-0.07%
2019/12/24	7	35.81	3	35.78	35.80	4	10,039	0.04%
2019/12/23	2	36.05	3	36.08	36.10	-1	10,132	-0.01%
2019/12/20	0	0.00	3	36.15	35.90	-3	10,247	-0.03%
2019/12/19	1	35.90	0	0.00	35.90	1	10,473	0.01%
2019/12/18	11	36.87	15	36.85	36.30	-4	10,454	-0.04%
2019/12/17	9	36.46	7	36.48	36.60	2	10,055	0.02%
2019/12/16	8	36.30	1	36.05	36.05	7	10,068	0.07%
2019/12/13	4	36.10	4	35.50	35.60	0	9,918	0.00%
2019/12/12	7	36.47	5	36.10	35.50	2	9,803	0.02%
2019/12/11	2	35.60	4	35.45	35.50	-2	9,404	-0.02%
2019/12/10	1	35.50	12	35.70	35.75	-11	9,363	-0.12%
2019/12/06	6	35.52	31	35.43	35.55	-25	9,233	-0.27%
2019/12/05	21	35.32	15	35.85	35.25	6	9,090	0.07%
2019/12/04	17	34.61	8	34.70	34.85	9	8,701	0.10%
2019/12/03	0	0.00	5	33.10	33.10	-5	8,310	-0.06%
2019/11/29	0	0.00	3	33.55	33.45	-3	8,386	-0.04%
2019/11/28	2	33.75	10	34.00	33.80	-8	8,410	-0.10%
2019/11/27	25	33.90	3	34.00	34.10	22	8,529	0.26%
2019/11/21	1	33.10	2	33.05	33.25	-1	8,766	-0.01%
2019/11/18	1	33.25	0	0.00	33.35	1	8,874	0.01%
2019/11/15	10	33.20	0	0.00	33.00	10	8,970	0.11%
2019/11/14	9	32.97	0	0.00	33.00	9	9,074	0.10%
2019/11/13	3	33.40	2	33.45	33.25	1	9,090	0.01%
2019/11/12	3	33.65	0	0.00	33.60	3	9,106	0.03%
2019/11/11	1	33.00	10	33.40	33.00	-9	9,114	-0.10%
2019/11/08	4	34.45	2	34.50	34.30	2	9,043	0.02%
2019/11/07	5	35.17	0	0.00	35.05	5	9,033	0.06%
2019/11/06	5	36.47	221	36.35	35.75	-216	9,078	-2.38%	大賣/鉅額交易
2019/11/05	3	36.12	3	36.10	36.00	0	8,993	0.00%
2019/11/04	10	35.90	26	36.07	35.80	-16	8,863	-0.18%
2019/11/01	4	35.19	1	35.50	35.70	3	8,740	0.03%
2019/10/31	7	35.04	3	35.17	35.05	4	8,780	0.05%
2019/10/30	10	35.81	0	0.00	35.80	10	8,690	0.12%
2019/10/29	14	36.38	25	36.24	36.05	-11	8,683	-0.13%
2019/10/28	5	35.66	2	35.90	35.60	3	8,555	0.04%
2019/10/25	40	36.01	50	36.33	35.50	-10	8,580	-0.12%
2019/10/24	209	36.60	8	36.72	36.70	201	8,427	2.39%	大買/鉅額交易
2019/10/23	16	36.51	240	36.42	36.35	-224	8,296	-2.70%	大賣/鉅額交易
2019/10/22	70	36.16	35	35.89	36.15	35	8,261	0.42%
2019/10/21	262	36.10	82	36.06	36.30	180	8,106	2.22%	大買/鉅額交易
2019/10/18	12	34.33	9	34.52	34.80	3	7,458	0.04%
2019/10/16	1	33.20	0	0.00	33.20	1	7,345	0.01%
2019/10/15	2	33.80	3	33.47	33.40	-1	7,326	-0.01%
2019/10/14	7	33.83	16	34.07	33.75	-9	7,233	-0.12%
2019/10/09	0	0.00	1	32.70	32.70	-1	7,081	-0.01%
2019/10/08	3	32.93	4	32.85	32.90	-1	7,118	-0.01%
2019/10/07	15	33.52	1	33.64	33.45	14	7,175	0.19%
2019/10/04	10	34.08	1	34.15	33.85	9	7,280	0.12%
2019/10/03	4	33.56	13	34.07	34.10	-9	7,323	-0.12%
2019/10/02	15	33.89	12	33.87	33.90	3	7,419	0.04%
2019/10/01	16	34.04	3	34.28	34.60	13	7,428	0.18%
2019/09/27	9	33.93	5	33.86	33.65	4	7,471	0.05%
2019/09/26	8	34.60	9	34.37	34.10	-1	7,535	-0.01%
2019/09/25	2	34.45	9	34.40	34.50	-7	7,686	-0.09%
2019/09/24	5	34.34	19	34.32	34.15	-14	7,755	-0.18%
2019/09/23	2	33.75	1	33.75	33.75	1	7,525	0.01%
2019/09/19	8	33.42	16	33.33	33.50	-8	7,653	-0.10%
2019/09/18	0	0.00	1	32.50	32.55	-1	7,571	-0.01%
2019/09/17	3	32.65	3	32.53	32.50	0	7,640	0.00%
2019/09/16	1	32.30	1	32.35	32.20	0	7,696	0.00%
2019/09/12	1	32.50	1	32.35	32.20	0	7,842	0.00%
2019/09/11	2	31.93	9	32.03	31.90	-7	7,914	-0.09%
2019/09/10	3	31.83	2	31.95	31.90	1	8,037	0.01%
2019/09/09	12	32.55	0	0.00	32.35	12	8,377	0.14%
2019/09/06	0	0.00	4	33.10	32.90	-4	8,430	-0.05%
2019/09/05	3	32.87	0	0.00	32.90	3	8,426	0.04%
2019/09/04	0	0.00	5	32.80	32.85	-5	8,683	-0.06%
2019/09/03	7	32.60	0	0.00	32.50	7	8,754	0.08%
2019/09/02	0	0.00	1	32.55	32.70	-1	8,710	-0.01%
2019/08/30	4	32.66	6	32.70	32.10	-2	8,713	-0.02%
2019/08/29	9	32.26	3	32.25	32.30	6	8,640	0.07%
2019/08/28	4	31.60	5	32.07	32.55	-1	8,568	-0.01%
2019/08/27	2	31.60	5	31.76	31.40	-3	8,406	-0.04%
2019/08/26	7	31.57	0	0.00	31.50	7	8,466	0.08%
2019/08/23	1	32.40	2	32.40	32.40	-1	8,468	-0.01%
2019/08/21	14	32.88	10	33.30	32.70	4	8,500	0.05%
2019/08/20	10	32.90	0	0.00	32.90	10	8,487	0.12%
2019/08/19	4	33.34	4	33.46	33.40	0	8,459	0.00%
2019/08/16	2	32.10	0	0.00	32.50	2	8,412	0.02%
2019/08/15	5	31.48	4	31.80	31.85	1	8,490	0.01%
2019/08/14	5	32.90	4	33.05	32.50	1	8,552	0.01%
2019/08/13	0	0.00	1	32.15	32.50	-1	8,640	-0.01%
2019/08/12	3	32.35	3	32.47	32.45	0	8,721	0.00%
2019/08/08	10	33.21	4	33.19	32.85	6	8,736	0.07%
2019/08/07	1	33.70	0	0.00	33.20	1	8,803	0.01%
2019/08/06	0	0.00	2	33.15	34.15	-2	8,983	-0.02%
2019/08/05	2	34.75	2	33.85	33.85	0	9,305	0.00%
2019/08/02	0	0.00	1	34.95	34.55	-1	9,570	-0.01%
2019/08/01	3	35.98	2	35.88	35.75	1	9,723	0.01%
2019/07/31	2	35.98	11	36.08	36.20	-9	9,932	-0.09%
2019/07/30	11	36.12	9	36.13	35.60	2	9,958	0.02%
2019/07/29	12	37.15	5	37.26	37.05	7	9,899	0.07%
2019/07/26	10	36.86	0	0.00	37.00	10	9,916	0.10%
2019/07/25	10	36.74	2	36.60	36.90	8	9,947	0.08%
2019/07/24	24	37.03	14	37.06	36.80	10	10,024	0.10%
2019/07/23	0	0.00	1	36.80	36.10	-1	10,242	-0.01%
2019/07/22	8	36.39	5	36.58	36.50	3	10,750	0.03%
2019/07/19	0	0.00	6.1	35.45	36.05	-6.1	11,077	-0.05%
2019/07/18	4	34.51	0	0.00	34.50	4	11,053	0.04%
2019/07/17	1	35.65	0	0.00	35.65	1	11,077	0.01%
2019/07/15	1	35.90	2	35.80	35.70	-1	11,875	-0.01%
2019/07/12	1	35.60	3	35.85	35.40	-2	12,082	-0.02%
2019/07/11	1	35.75	1	35.80	35.60	0	12,129	0.00%
2019/07/10	4	37.61	0	0.00	37.60	4	12,100	0.03%
2019/07/09	2	37.50	1	37.55	37.40	1	12,054	0.01%
2019/07/08	3	38.25	2	38.45	38.05	1	12,117	0.01%
2019/07/05	1	37.55	1	37.55	37.80	0	12,158	0.00%
2019/07/04	2	37.53	9	37.49	37.55	-7	12,166	-0.06%
2019/07/03	1	36.90	1	36.75	36.90	0	12,483	0.00%
2019/07/02	3	37.13	19	36.76	37.10	-16	12,517	-0.13%
2019/07/01	3	36.03	5	36.17	36.45	-2	12,550	-0.02%
2019/06/27	5	35.10	6	35.19	35.15	-1	13,119	-0.01%
2019/06/26	2	34.48	21	34.55	34.70	-19	13,074	-0.15%
2019/06/25	13	35.25	2	35.10	35.30	11	13,030	0.08%
2019/06/24	18	35.83	11	35.48	36.00	7	12,960	0.05%
2019/06/21	20	35.24	21	35.31	35.05	-1	12,923	-0.01%
2019/06/20	12	35.82	4	35.99	35.70	8	12,880	0.06%
2019/06/19	0	0.00	6	35.56	35.55	-6	12,826	-0.05%
2019/06/18	6	35.23	4	35.15	35.05	2	12,825	0.02%
2019/06/17	13	35.69	8	35.79	35.50	5	12,844	0.04%
2019/06/14	8	34.44	8	34.87	34.40	0	12,517	0.00%
2019/06/13	4	34.06	0	0.00	34.25	4	12,543	0.03%
2019/06/12	1	35.20	7	34.98	34.60	-6	12,564	-0.05%
2019/06/11	7	33.69	3	34.02	34.05	4	12,406	0.03%
2019/06/10	3	33.25	8	33.30	33.25	-5	12,391	-0.04%
2019/06/06	8	32.85	14	32.90	32.80	-6	12,525	-0.05%
2019/06/05	8	33.38	7	34.20	33.10	1	12,542	0.01%
2019/06/04	7	33.30	7	33.60	33.50	0	12,606	0.00%
2019/06/03	7	33.20	0	0.00	33.25	7	12,833	0.05%
2019/05/31	1	33.60	1	33.60	33.50	0	13,007	0.00%
2019/05/30	1	32.70	8	32.70	33.15	-7	13,059	-0.05%
2019/05/29	7	32.35	1	32.40	32.30	6	13,289	0.05%
2019/05/28	2	32.88	8	32.82	32.95	-6	13,695	-0.04%
2019/05/27	12	33.06	14	33.03	32.90	-2	14,182	-0.01%
2019/05/24	2	33.45	6	33.60	33.05	-4	14,485	-0.03%
2019/05/23	10	33.10	0	0.00	33.30	10	14,617	0.07%
2019/05/22	4	34.59	4	34.41	33.90	0	14,824	0.00%
2019/05/21	5	33.38	5	33.43	33.90	0	15,197	0.00%
2019/05/20	3	33.27	1	32.70	33.05	2	15,278	0.01%
2019/05/17	2	33.70	4	34.18	33.80	-2	15,570	-0.01%
2019/05/16	7	34.19	1	34.85	33.80	6	15,910	0.04%
2019/05/15	27	34.95	29	35.32	34.90	-2	16,886	-0.01%
2019/05/14	7	33.64	4	33.56	35.25	3	17,494	0.02%
2019/05/13	13	34.48	14	35.26	33.80	-1	17,719	-0.01%
2019/05/10	35	37.00	8	37.34	36.60	27	17,580	0.15%
2019/05/09	3	38.33	13	37.81	37.25	-10	17,423	-0.06%
2019/05/08	304	38.94	309	38.87	38.90	-5	17,313	-0.03%	大買/大賣/
2019/05/07	9	38.52	0	0.00	38.40	9	17,407	0.05%
2019/05/06	17	38.50	5	38.39	38.15	12	17,976	0.07%
2019/05/03	2	39.40	1	39.50	39.35	1	17,943	0.01%
2019/05/02	16	39.04	5	39.00	38.90	11	17,968	0.06%
2019/04/30	13	38.74	12	38.78	39.05	1	18,100	0.01%
2019/04/29	12	39.55	7	39.55	38.55	5	17,988	0.03%
2019/04/26	5	40.91	9	40.97	41.15	-4	17,730	-0.02%
2019/04/25	9	40.38	28	40.28	40.55	-19	17,250	-0.11%
2019/04/24	21	39.72	6	39.73	39.40	15	16,889	0.09%
2019/04/23	3	39.10	3	39.07	39.00	0	16,911	0.00%
2019/04/22	12	40.45	19	40.67	39.25	-7	17,008	-0.04%
2019/04/19	4	38.50	1	38.15	39.00	3	16,563	0.02%
2019/04/18	3	38.65	5	38.85	37.85	-2	16,598	-0.01%
2019/04/17	3	38.30	4	38.40	38.25	-1	16,622	-0.01%
2019/04/16	3	37.88	2	37.83	38.05	1	16,677	0.01%
2019/04/15	1	37.40	0	0.00	37.30	1	16,926	0.01%
2019/04/12	5	37.60	8	37.33	37.25	-3	17,317	-0.02%
2019/04/11	2	39.23	19	38.54	38.10	-17	17,415	-0.10%
2019/04/10	2	39.23	1	39.10	39.35	1	17,356	0.01%
2019/04/09	22	40.03	19	40.16	39.60	3	17,404	0.02%
2019/04/08	6	39.42	7	39.69	39.30	-1	17,317	-0.01%
2019/04/03	10	39.45	5	39.34	39.20	5	17,378	0.03%
2019/04/02	7	39.25	13	39.07	39.45	-6	17,400	-0.03%
2019/04/01	3	38.05	13	37.97	37.90	-10	17,263	-0.06%
2019/03/29	4	36.55	0	0.00	36.90	4	17,149	0.02%
2019/03/28	8	36.93	4	36.84	36.55	4	17,823	0.02%
2019/03/27	1	37.00	5	37.15	36.80	-4	18,695	-0.02%
2019/03/26	3	37.02	3	37.15	36.90	0	19,704	0.00%
2019/03/25	1	36.20	1	36.50	36.70	0	20,382	0.00%
2019/03/22	5	37.20	16	37.28	37.10	-11	20,597	-0.05%
2019/03/21	13	37.12	1	37.55	36.75	12	20,876	0.06%
2019/03/20	3	37.05	3	37.07	37.10	0	21,208	0.00%
2019/03/19	5	36.54	6	36.64	36.45	-1	21,697	0.00%
2019/03/18	9	36.18	1	36.20	36.25	8	22,043	0.04%
2019/03/15	5	36.96	18	36.91	36.70	-13	22,301	-0.06%
2019/03/14	4	36.83	13	36.49	36.45	-9	22,583	-0.04%
2019/03/13	6	37.13	3	37.25	37.10	3	23,091	0.01%
2019/03/12	6	37.60	5	37.57	37.35	1	23,411	0.00%
2019/03/11	6	37.28	6	37.56	37.30	0	23,766	0.00%
2019/03/08	7	36.66	7	36.60	37.25	0	24,548	0.00%
2019/03/07	32	37.61	35	37.58	37.05	-3	25,184	-0.01%
2019/03/06	9	39.21	26	39.25	38.65	-17	26,262	-0.06%
2019/03/05	15	38.85	10	38.84	38.60	5	27,112	0.02%
2019/03/04	7	39.36	7	39.41	38.95	0	28,054	0.00%
2019/02/27	22	39.28	6	39.25	39.50	16	28,110	0.06%
2019/02/26	68	38.66	58	39.27	38.60	10	28,202	0.04%
2019/02/25	13	37.78	4	37.89	37.80	9	28,383	0.03%
2019/02/22	12	39.11	10	39.40	38.75	2	29,437	0.01%
2019/02/21	13	39.06	4	38.94	39.40	9	29,463	0.03%
2019/02/20	27	40.49	20	40.35	39.50	7	29,489	0.02%
2019/02/19	64	39.43	68	39.17	39.50	-4	29,660	-0.01%
2019/02/18	10	39.40	16	39.91	39.20	-6	30,192	-0.02%
2019/02/15	35	39.33	3	39.32	38.80	32	30,612	0.10%
2019/02/14	51	40.17	53	39.95	39.80	-2	30,775	-0.01%
2019/02/13	4	36.59	25	38.13	38.75	-21	30,306	-0.07%
2019/02/12	20	35.20	26	35.49	35.25	-6	30,182	-0.02%
2019/02/11	8	34.50	8	34.61	34.35	0	31,029	0.00%
2019/01/30	12	33.77	13	33.73	33.40	-1	31,892	0.00%
2019/01/29	45	33.40	43	33.60	33.40	2	32,202	0.01%
2019/01/28	46	34.36	64	34.64	34.25	-18	32,566	-0.06%
2019/01/25	24	34.11	12	34.19	34.30	12	33,389	0.04%
2019/01/24	13	32.75	14	32.60	32.65	-1	34,287	0.00%
2019/01/22	1	32.30	1	32.50	32.60	0	34,995	0.00%
2019/01/21	2	32.50	7	32.51	32.20	-5	35,430	-0.01%
2019/01/18	27	31.62	27	31.77	32.20	0	35,828	0.00%
2019/01/17	0	0.00	1	32.80	32.00	-1	36,054	0.00%
2019/01/16	0	0.00	2	32.63	32.60	-2	36,365	-0.01%
2019/01/15	33	32.06	2	31.90	32.05	31	36,476	0.08%
2019/01/14	22	31.98	43	32.66	31.85	-21	36,612	-0.06%
2019/01/11	12	33.09	4	33.88	32.95	8	36,713	0.02%
2019/01/10	39	33.51	33	34.35	33.40	6	36,865	0.02%
2019/01/09	12	33.51	14	33.68	33.40	-2	37,074	-0.01%
2019/01/08	8	33.23	12	33.28	33.35	-4	37,626	-0.01%
2019/01/07	10	33.28	23	33.11	33.55	-13	37,762	-0.03%
2019/01/04	11	30.17	13	30.41	31.50	-2	38,001	-0.01%
2019/01/03	14	32.63	4	32.84	32.00	10	37,814	0.03%
2019/01/02	14	33.58	24	33.73	33.50	-10	38,184	-0.03%
2018/12/28	37	33.48	40	33.57	33.50	-3	38,634	-0.01%
2018/12/27	54	33.62	58	34.23	33.50	-4	39,107	-0.01%
2018/12/26	29	33.19	7	33.21	32.50	22	39,032	0.06%
2018/12/25	17	32.97	28	33.23	33.40	-11	39,341	-0.03%
2018/12/24	17	33.81	19	34.09	34.40	-2	39,312	-0.01%
2018/12/22	5	34.39	4	34.29	34.65	1	39,298	0.00%
2018/12/21	31	34.55	7	35.11	35.45	24	39,507	0.06%
2018/12/20	8	33.84	20	33.38	33.60	-12	39,119	-0.03%
2018/12/19	46	36.19	21	35.60	35.20	25	38,481	0.06%
2018/12/18	31	39.53	12	39.45	37.60	19	38,498	0.05%
2018/12/17	30	40.47	15	40.81	40.50	15	38,648	0.04%
2018/12/14	21	41.26	21	41.26	40.70	0	38,836	0.00%
2018/12/13	30	42.16	23	42.24	42.30	7	38,818	0.02%
2018/12/12	45	41.85	60	41.93	41.85	-15	38,745	-0.04%
2018/12/11	26	41.32	6	40.96	40.55	20	38,901	0.05%
2018/12/10	12	40.22	34	40.36	41.45	-22	39,090	-0.06%
2018/12/07	25	41.24	33	41.00	40.90	-8	39,058	-0.02%
2018/12/06	26	40.32	22	40.76	40.15	4	39,164	0.01%
2018/12/05	34	41.93	97	41.87	41.90	-63	39,076	-0.16%
2018/12/04	27	43.68	41	43.65	43.20	-14	39,419	-0.04%
2018/12/03	51	44.72	32	44.73	44.20	19	39,430	0.05%
2018/11/30	14	42.60	16.3	43.00	43.20	-2.3	38,819	-0.01%
2018/11/29	38	41.67	52	41.81	42.50	-14	38,225	-0.04%
2018/11/28	81	40.02	50	40.20	39.85	31	37,146	0.08%
2018/11/27	78	39.31	56	39.53	39.40	22	36,504	0.06%
2018/11/26	25	37.84	21	38.11	38.20	4	35,653	0.01%
2018/11/23	23	38.32	28	38.46	37.35	-5	35,760	-0.01%
2018/11/22	29	38.78	12	38.90	38.15	17	35,578	0.05%
2018/11/21	44	39.59	67	39.24	39.50	-23	35,256	-0.07%
2018/11/20	39	37.64	18.1	37.53	37.45	20.9	34,251	0.06%
2018/11/19	16	37.38	28	37.46	37.70	-12	34,401	-0.03%
2018/11/16	39	37.74	35	37.72	36.75	4	34,265	0.01%
2018/11/15	31	36.92	35	36.97	37.70	-4	33,749	-0.01%
2018/11/14	38	37.72	23	37.52	37.00	15	33,259	0.05%
2018/11/13	55	37.24	64	37.50	38.35	-9	32,871	-0.03%
2018/11/12	34	37.00	153	36.76	37.80	-119	32,467	-0.37%	大賣/鉅額交易
2018/11/09	36	36.59	31	36.73	37.00	5	32,209	0.02%
2018/11/08	90	37.11	65	36.99	36.25	25	31,899	0.08%
2018/11/07	31	34.24	69	34.48	35.80	-38	31,002	-0.12%
2018/11/06	121	33.33	72	32.24	32.55	49	30,328	0.16%	大買/
2018/11/05	74	33.91	98	33.44	34.05	-24	30,079	-0.08%
2018/11/02	55	33.17	67	33.48	33.30	-12	29,779	-0.04%
2018/11/01	49	32.88	24	33.16	32.75	25	29,018	0.09%
2018/10/31	2	31.08	37	31.20	31.40	-35	27,766	-0.13%
2018/10/30	90	28.43	79	28.45	28.55	11	27,535	0.04%
2018/10/29	53	27.43	79	27.67	28.65	-26	27,409	-0.09%
2018/10/26	40	26.81	41	27.07	26.05	-1	27,322	0.00%
2018/10/25	28	26.90	53	26.97	26.55	-25	27,120	-0.09%
2018/10/24	23	30.54	10	30.42	29.50	13	26,849	0.05%
2018/10/23	42	31.78	4	31.76	31.35	38	26,639	0.14%
2018/10/22	17	32.70	26	33.05	33.10	-9	26,588	-0.03%
2018/10/19	26	31.70	15	31.93	32.35	11	26,568	0.04%
2018/10/18	34	33.69	44	33.66	33.25	-10	26,457	-0.04%
2018/10/17	58	33.66	63	33.81	33.10	-5	26,349	-0.02%
2018/10/16	85	33.71	79	33.73	33.25	6	26,327	0.02%
2018/10/15	65	31.97	72	31.85	32.00	-7	26,269	-0.03%
2018/10/12	170.2	31.96	89	32.18	31.85	81.2	26,475	0.31%	大買/
2018/10/11	10	31.89	11	32.37	31.80	-1	26,210	0.00%
2018/10/09	46	35.78	15	36.01	35.30	31	26,240	0.12%
2018/10/08	39	36.35	45	36.18	35.15	-6	26,051	-0.02%
2018/10/05	83	37.76	62	38.40	36.80	21	25,907	0.08%
2018/10/04	59	40.34	33	40.87	40.00	26	25,635	0.10%
2018/10/03	45	40.72	49	40.64	40.40	-4	25,839	-0.02%
2018/10/02	9	43.09	11	43.25	42.60	-2	26,084	-0.01%
2018/10/01	14	43.23	22	42.88	43.20	-8	26,286	-0.03%
2018/09/28	26	43.31	21	43.02	43.50	5	26,732	0.02%
2018/09/27	14	42.90	12	43.55	42.20	2	26,709	0.01%
2018/09/26	11	44.00	7	44.11	43.80	4	27,040	0.01%
2018/09/25	50	44.67	39	45.16	44.15	11	26,956	0.04%
2018/09/21	34	43.45	34	43.27	43.85	0	26,206	0.00%
2018/09/20	18	41.09	25	41.37	40.75	-7	25,600	-0.03%
2018/09/19	37	41.61	21	42.13	40.20	16	25,686	0.06%
2018/09/18	20	41.32	18	41.49	40.95	2	25,896	0.01%
2018/09/17	58	42.17	23	42.33	42.40	35	26,186	0.13%
2018/09/14	7	40.69	50	39.68	41.45	-43	25,773	-0.17%
2018/09/13	20	39.14	12	39.24	37.70	8	25,506	0.03%
2018/09/12	29	38.76	28	38.76	38.65	1	25,568	0.00%
2018/09/11	20	39.58	19	39.90	39.60	1	25,723	0.00%
2018/09/10	50	38.85	42.2	39.30	37.45	7.8	25,491	0.03%
2018/09/07	19	42.72	21	43.85	41.50	-2	25,119	-0.01%
2018/09/06	21	44.53	5	44.62	44.00	16	25,060	0.06%
2018/09/05	4	44.46	7	44.59	44.55	-3	25,627	-0.01%
2018/09/04	9	43.77	7	43.96	43.85	2	27,102	0.01%
2018/09/03	14	45.34	7	44.94	43.55	7	27,874	0.03%
2018/08/31	5	46.33	5	46.56	47.25	0	28,015	0.00%
2018/08/30	15	48.61	15	48.31	47.50	0	28,162	0.00%
2018/08/29	12	46.79	12	47.19	47.60	0	28,205	0.00%
2018/08/28	17	47.57	9	47.44	47.10	8	28,746	0.03%
2018/08/27	5	44.75	15	45.92	47.20	-10	28,901	-0.03%
2018/08/24	9	44.53	9	44.28	42.95	0	29,383	0.00%
2018/08/23	4	46.65	3	46.92	46.40	1	30,829	0.00%
2018/08/22	11	47.24	12	47.31	47.10	-1	31,632	0.00%
2018/08/21	10	47.47	13	47.58	47.00	-3	33,184	-0.01%
2018/08/20	38	48.11	16	47.32	47.00	22	34,269	0.06%
2018/08/17	2	52.00	4	52.03	51.80	-2	34,573	-0.01%
2018/08/16	10	49.99	9	50.29	51.20	1	34,777	0.00%
2018/08/15	43	51.75	22	51.52	50.20	21	35,119	0.06%
2018/08/14	41	52.66	32	53.05	53.50	9	35,718	0.03%
2018/08/13	33	54.48	30	55.78	53.60	3	35,970	0.01%
2018/08/10	18	59.99	9	59.88	58.80	9	36,641	0.02%
2018/08/09	34	58.70	33	58.62	59.60	1	38,103	0.00%
2018/08/08	13	59.04	1	59.10	58.60	12	39,838	0.03%
2018/08/07	8	59.10	17	59.56	59.50	-9	40,602	-0.02%
2018/08/06	13	57.50	18	57.69	58.30	-5	41,808	-0.01%
2018/08/03	19	56.02	23	55.87	57.80	-4	42,958	-0.01%
2018/08/02	21	58.67	1	57.00	56.50	20	43,259	0.05%
2018/08/01	5	61.80	2	62.70	61.80	3	43,841	0.01%
2018/07/31	8	62.10	5	62.20	63.00	3	45,167	0.01%
2018/07/30	10	62.76	7	62.81	61.80	3	45,338	0.01%
2018/07/27	10	63.68	4	63.58	64.60	6	45,469	0.01%
2018/07/26	5	64.06	14	63.94	63.30	-9	45,878	-0.02%
2018/07/25	12	63.55	20	63.65	63.00	-8	46,171	-0.02%
2018/07/24	27	62.80	16	62.60	62.90	11	46,194	0.02%
2018/07/23	6	60.33	7	61.34	62.80	-1	46,073	0.00%
2018/07/20	16	64.66	25	64.14	62.40	-9	46,066	-0.02%
2018/07/19	25	63.72	34	63.66	64.00	-9	45,727	-0.02%
2018/07/18	4	62.75	3.2	62.89	61.50	0.8	46,120	0.00%
2018/07/17	3	63.33	10	63.63	62.60	-7	46,538	-0.02%
2018/07/16	16	63.44	4	63.28	64.30	12	47,402	0.03%
2018/07/13	19	63.70	7.2	63.71	62.30	11.8	48,285	0.02%
2018/07/12	11	62.40	20	62.47	62.10	-9	47,998	-0.02%
2018/07/11	21	61.77	29	61.80	62.00	-8	47,915	-0.02%
2018/07/10	22	61.46	26	61.18	62.40	-4	47,730	-0.01%
2018/07/09	17	58.61	14	59.04	57.80	3	47,682	0.01%
2018/07/06	20	56.45	44	56.47	58.70	-24	47,345	-0.05%
2018/07/05	21	53.70	24	53.94	53.90	-3	46,923	-0.01%
2018/07/04	44	55.33	27	53.49	53.00	17	46,768	0.04%
2018/07/03	9	58.99	2	58.50	58.10	7	46,387	0.02%
2018/07/02	5	60.38	6.9	59.38	59.10	-1.9	46,387	0.00%
2018/06/29	1	60.50	5.2	62.02	62.30	-4.2	46,271	-0.01%
2018/06/28	17	61.68	12	61.88	60.80	5	46,268	0.01%
2018/06/27	24	60.85	31	60.80	61.60	-7	45,965	-0.02%
2018/06/26	16	60.26	24	60.04	60.70	-8	45,735	-0.02%
2018/06/25	25	59.07	23	58.55	57.60	2	45,247	0.00%
2018/06/22	11.1	60.27	4.1	60.57	59.70	7	45,234	0.02%
2018/06/21	16	62.24	17	62.55	62.50	-1	45,060	0.00%
2018/06/20	39	62.00	21	61.71	60.60	18	44,997	0.04%
2018/06/19	9	65.13	6	65.27	64.50	3	44,847	0.01%
2018/06/15	9	67.16	3	67.50	66.60	6	44,751	0.01%
2018/06/14	14	67.29	13	67.28	68.10	1	44,648	0.00%
2018/06/13	15	68.55	31	67.65	67.00	-16	44,859	-0.04%
2018/06/12	43	73.03	35	73.27	70.00	8	44,681	0.02%
2018/06/11	36	66.84	28	67.21	69.70	8	43,257	0.02%
2018/06/08	13	63.38	60	63.91	63.40	-47	42,538	-0.11%
2018/06/07	6	65.77	4	65.70	65.00	2	42,363	0.00%
2018/06/06	20	65.80	23	66.01	66.00	-3	42,989	-0.01%
2018/06/05	22.1	64.04	25.1	64.68	63.70	-3	43,474	-0.01%
2018/06/04	16	66.74	20	66.92	67.30	-4	42,688	-0.01%
2018/06/01	15	68.08	8	68.19	67.10	7	42,378	0.02%
2018/05/31	108.2	71.09	112	71.64	69.90	-3.8	41,822	-0.01%	大買/大賣/
2018/05/30	30	67.03	46	66.89	67.80	-16	40,393	-0.04%
2018/05/29	54	67.75	45	67.70	66.40	9	39,562	0.02%
2018/05/28	30	63.07	80	64.34	64.80	-50	37,968	-0.13%
2018/05/25	39	60.64	23	60.60	60.50	16	36,847	0.04%
2018/05/24	3	59.10	17	59.21	59.30	-14	36,381	-0.04%
2018/05/23	54	59.79	23	59.08	58.90	31	36,141	0.09%
2018/05/22	14	60.49	38	60.79	58.50	-24	35,613	-0.07%
2018/05/21	32	62.89	8	62.96	62.60	24	34,997	0.07%
2018/05/18	22	61.75	57	60.90	63.20	-35	34,507	-0.10%
2018/05/17	58	63.63	55	62.96	61.20	3	33,760	0.01%
2018/05/16	34	60.85	60	61.90	62.00	-26	32,460	-0.08%
2018/05/15	46	57.87	45	57.34	57.30	1	31,009	0.00%
2018/05/14	88	56.66	72	56.95	58.10	16	30,392	0.05%
2018/05/11	53	54.85	69	54.75	52.90	-16	29,133	-0.05%
2018/05/10	47	51.93	18	52.12	53.50	29	27,993	0.10%
2018/05/09	29	53.53	27	53.20	52.50	2	27,547	0.01%
2018/05/08	36.2	53.33	162	53.40	53.80	-125.8	26,881	-0.47%	大賣/鉅額交易
2018/05/07	1	47.50	12	49.22	50.00	-11	25,652	-0.04%
2018/05/04	34	47.28	10	48.60	47.25	24	25,600	0.09%
2018/05/03	13	50.29	16	49.73	48.75	-3	25,913	-0.01%
2018/05/02	91	48.89	50	48.31	48.90	41	25,992	0.16%
2018/04/30	6	47.43	76	47.24	46.80	-70	26,032	-0.27%
2018/04/27	27	46.49	16	46.68	46.50	11	27,327	0.04%
2018/04/26	11	46.75	12	47.80	45.90	-1	28,276	0.00%
2018/04/25	85	46.28	32	46.78	47.60	53	28,445	0.19%
2018/04/24	88	48.48	17	49.03	46.25	71	29,126	0.24%
2018/04/23	25	50.11	56	50.19	48.80	-31	28,557	-0.11%
2018/04/20	151	48.64	19	49.09	48.70	132	28,578	0.46%	大買/鉅額交易
2018/04/19	33	47.76	678	47.55	49.10	-645	27,712	-2.33%	大賣/鉅額交易
2018/04/18	16	44.50	7	44.40	44.65	9	26,756	0.03%
2018/04/17	1	44.25	11	45.29	44.05	-10	26,930	-0.04%
2018/04/16	5	45.50	5	45.50	45.50	0	27,170	0.00%
2018/04/13	63	46.51	58	46.78	45.65	5	27,575	0.02%
2018/04/12	305	44.77	0	0.00	44.90	305	27,359	1.11%	大買/鉅額交易
2018/04/11	37	45.37	24	45.80	45.05	13	28,225	0.05%
2018/04/10	316	44.95	25	44.83	44.60	291	28,851	1.01%	大買/鉅額交易
2018/04/09	6	44.22	10	44.95	43.80	-4	29,531	-0.01%
2018/04/03	2	43.95	6	43.96	44.25	-4	29,498	-0.01%
2018/04/02	29	43.30	58	43.15	43.05	-29	29,804	-0.10%
2018/03/31	12	43.83	9	43.83	44.00	3	29,953	0.01%
2018/03/30	9	45.13	6	45.70	44.70	3	30,304	0.01%
2018/03/29	17	46.44	13	46.62	45.50	4	30,876	0.01%
2018/03/28	3	45.88	2	45.85	45.80	1	30,715	0.00%
2018/03/27	25	47.15	32	47.02	47.15	-7	30,879	-0.02%
2018/03/26	0	0.00	11	45.31	45.75	-11	31,408	-0.04%
2018/03/23	21	45.32	2	45.10	45.00	19	31,596	0.06%
2018/03/22	24	47.24	22	48.19	47.05	2	31,550	0.01%
2018/03/21	17	47.34	5	47.30	47.00	12	31,458	0.04%
2018/03/20	34	47.21	2	47.25	47.25	32	31,677	0.10%
2018/03/19	4	48.60	35	48.47	47.65	-31	31,851	-0.10%
2018/03/16	20	48.27	15	48.24	47.20	5	31,592	0.02%
2018/03/15	4	46.40	5	46.76	47.00	-1	31,638	0.00%
2018/03/14	3	47.17	0	0.00	46.90	3	31,960	0.01%
2018/03/13	5	48.20	9	48.36	48.55	-4	32,804	-0.01%
2018/03/12	16	47.99	15	48.08	47.75	1	33,151	0.00%
2018/03/09	8	46.22	58	45.53	47.50	-50	33,111	-0.15%
2018/03/08	1	43.05	16	43.11	43.20	-15	33,139	-0.05%
2018/03/07	7	42.26	7	42.60	42.70	0	33,542	0.00%
2018/03/06	11	42.05	2	42.70	42.40	9	33,993	0.03%
2018/03/05	43	42.05	1	41.95	41.40	42	34,392	0.12%
2018/03/02	8	44.28	0	0.00	44.10	8	34,552	0.02%
2018/03/01	2	44.70	1	44.75	45.00	1	35,135	0.00%
2018/02/27	1	45.15	16	46.14	45.30	-15	35,753	-0.04%
2018/02/26	9	45.73	13	45.96	45.50	-4	36,140	-0.01%
2018/02/23	5	44.95	6	45.05	44.50	-1	36,662	0.00%
2018/02/22	52	44.42	46	44.46	44.15	6	38,036	0.02%
2018/02/21	27	44.93	24	44.62	45.00	3	39,623	0.01%
2018/02/12	12	43.56	2	43.73	43.00	10	39,949	0.03%
2018/02/09	23	41.96	36	40.71	42.90	-13	40,294	-0.03%
2018/02/08	48	43.67	35	44.19	43.50	13	40,591	0.03%
2018/02/07	60	45.42	37	45.37	45.10	23	40,855	0.06%
2018/02/06	50	44.13	9	43.65	42.50	41	41,706	0.10%
2018/02/05	23	46.62	22	45.43	47.20	1	43,336	0.00%
2018/02/02	11	47.26	62	47.11	47.20	-51	44,680	-0.11%
2018/02/01	8	48.30	0	0.00	48.00	8	46,364	0.02%
2018/01/31	7	47.49	3	47.03	48.00	4	47,867	0.01%
2018/01/30	6	49.09	2	49.10	48.60	4	48,603	0.01%
2018/01/29	33	49.90	38	49.74	49.85	-5	48,644	-0.01%
2018/01/26	27	49.55	22	50.38	49.00	5	48,988	0.01%
2018/01/25	10	51.29	25	50.80	49.50	-15	48,892	-0.03%
2018/01/24	58	52.39	18	52.61	52.30	40	48,813	0.08%
2018/01/23	49	54.40	64	53.83	52.40	-15	49,067	-0.03%
2018/01/22	23	51.83	26	51.83	53.60	-3	48,434	-0.01%
2018/01/19	31	48.40	12	48.47	48.75	19	49,111	0.04%
2018/01/18	20	48.49	46	48.53	47.90	-26	49,222	-0.05%
2018/01/17	14	47.02	13	47.45	46.90	1	49,485	0.00%
2018/01/16	32	47.25	44	47.41	47.05	-12	50,360	-0.02%
2018/01/15	3	46.13	24	46.37	47.00	-21	51,050	-0.04%
2018/01/12	13	46.60	17	47.04	45.90	-4	51,888	-0.01%
2018/01/11	3	46.10	4	45.95	46.20	-1	52,157	0.00%
2018/01/10	15	46.25	11	45.99	45.85	4	52,303	0.01%
2018/01/09	15	46.56	10.1	46.88	47.25	4.9	52,530	0.01%
2018/01/08	18	46.09	14	46.31	45.05	4	52,941	0.01%
2018/01/05	14	47.60	35	47.35	47.15	-21	53,817	-0.04%
2018/01/04	20	45.45	22.2	45.35	46.50	-2.2	54,411	0.00%
2018/01/03	49	44.37	48	44.34	43.95	1	53,809	0.00%
2018/01/02	7	42.47	7	42.46	42.35	0	53,322	0.00%