合晶 (6182)-元大-桃園券商分點個股進出

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
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/04/25	0.1	39.00	0	0.00	39.20	0.1	2,940	0.00%
2024/04/24	0.1	38.95	0	0.00	39.00	0.1	2,969	0.00%
2024/04/23	2.1	38.56	0	0.00	38.55	2.1	3,016	0.07%
2024/04/22	0	38.85	0	0.00	38.95	0	3,017	0.00%
2024/04/18	0	39.86	0	0.00	39.70	0	2,977	0.00%
2024/04/17	0	40.00	0	0.00	39.75	0	2,966	0.00%
2024/04/16	2	38.88	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	40.05	0	0.00	40.10	0	2,945	0.00%
2024/04/12	10.5	39.42	0	0.00	39.45	10.5	2,947	0.36%
2024/04/11	0	0.00	2	39.70	39.55	-2	2,967	-0.07%
2024/04/09	1	39.80	1	40.15	39.90	0	3,025	0.00%
2024/04/02	0	0.00	1	39.70	40.15	-1	3,112	-0.03%
2024/04/01	0	40.00	2	39.75	39.90	-2	3,203	-0.06%
2024/03/29	2	38.88	0	0.00	39.00	2	3,209	0.06%
2024/03/28	1	39.25	1	38.85	38.80	0	3,278	0.00%
2024/03/27	0	0.00	3	39.18	39.00	-3	3,324	-0.09%
2024/03/26	6	38.94	0	0.00	38.75	6	3,388	0.18%
2024/03/22	1	39.90	0	0.00	39.70	1	3,537	0.03%
2024/03/21	4	40.13	0	0.00	40.00	4	3,678	0.11%
2024/03/20	0	0.00	6	40.43	40.15	-6	3,999	-0.15%
2024/03/19	3	40.12	1	39.50	39.60	2	4,036	0.05%
2024/03/18	4	38.81	0	0.00	38.80	4	4,353	0.09%
2024/03/15	4	39.81	0	0.00	39.70	4	4,579	0.09%
2024/03/14	3	40.27	0	0.00	40.20	3	4,547	0.07%
2024/03/13	1	41.95	0	0.00	40.70	1	4,537	0.02%
2024/03/12	21	41.25	9	41.26	41.20	12	4,493	0.27%
2024/03/11	13.1	42.02	3	41.87	41.60	10.1	4,453	0.23%
2024/03/08	22	41.98	14.2	42.03	42.35	7.8	4,322	0.18%
2024/03/07	0	40.10	0	0.00	39.95	0	3,985	0.00%
2024/03/04	0	40.20	2	40.18	40.10	-2	3,992	-0.05%
2024/03/01	0	0.00	2	40.05	39.90	-2	4,022	-0.05%
2024/02/29	1	39.90	2	40.00	39.80	-1	4,017	-0.02%
2024/02/27	5.3	40.12	0	40.50	39.90	5.2	4,006	0.13%
2024/02/26	3.1	40.57	1	40.55	40.40	2.1	3,992	0.05%
2024/02/23	0.1	41.35	1	41.00	41.00	-0.9	3,963	-0.02%
2024/02/22	0.1	41.50	0.4	41.45	41.20	-0.3	3,963	-0.01%
2024/02/21	1.1	41.26	0	0.00	41.20	1.1	3,965	0.03%
2024/02/20	3	41.53	0	0.00	41.30	3	3,960	0.08%
2024/02/19	0	0.00	3	41.70	41.70	-3	3,969	-0.08%
2024/02/16	0.2	41.20	1	41.40	41.40	-0.8	3,966	-0.02%
2024/02/15	1.1	41.01	0	0.00	41.20	1.1	3,965	0.03%
2024/02/02	1.2	40.86	1.2	40.83	41.00	0	3,969	0.00%
2024/02/01	0.1	40.80	0.3	40.82	41.00	-0.2	4,014	0.00%
2024/01/31	0	0.00	1	41.20	41.25	-1	4,029	-0.02%
2024/01/30	3.5	40.79	0	0.00	40.55	3.5	4,055	0.09%
2024/01/25	1	41.80	0	0.00	41.50	1	4,137	0.02%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.55	42.55	-1	4,248	-0.02%
2024/01/19	0	0.00	6	42.05	42.15	-6	4,291	-0.14%
2024/01/18	2	41.53	10	41.61	41.60	-8	4,334	-0.18%
2024/01/17	3	42.47	0	0.00	42.20	3	4,333	0.07%
2024/01/16	2	42.85	1	43.30	43.35	1	4,309	0.02%
2024/01/12	0.2	42.80	0	0.00	42.75	0.2	4,315	0.00%
2024/01/10	4	42.43	4	42.36	42.35	0	4,351	0.00%
2024/01/09	4.1	42.79	0	0.00	43.05	4.1	4,338	0.09%
2024/01/08	0	43.70	4	43.70	43.55	-4	4,326	-0.09%
2024/01/05	1	43.05	1	43.10	43.05	0	4,347	0.00%
2024/01/04	3	42.92	7	43.08	43.25	-4	4,341	-0.09%
2024/01/03	1	42.95	3	43.18	43.20	-2	4,318	-0.05%
2024/01/02	6.1	43.20	0	0.00	43.05	6.1	4,297	0.14%
2023/12/29	9	43.36	1.5	43.42	43.30	7.5	4,298	0.17%
2023/12/28	5.2	43.70	0	0.00	43.55	5.2	4,277	0.12%
2023/12/27	8.3	43.92	6	44.73	43.95	2.3	4,250	0.05%
2023/12/26	5.1	43.84	0	0.00	44.15	5.1	4,172	0.12%
2023/12/25	7	43.84	0	0.00	43.75	7	4,130	0.17%
2023/12/22	5	44.08	1	44.70	44.10	4	4,096	0.10%
2023/12/21	11	44.19	1	44.15	44.05	10	4,051	0.25%
2023/12/20	9	44.85	4	44.81	44.65	5	3,989	0.13%
2023/12/19	16	45.05	14	45.14	45.00	2	3,943	0.05%
2023/12/18	21	46.75	0	0.00	46.05	21	3,839	0.55%
2023/12/15	16	48.51	15	48.54	48.05	1	3,768	0.03%
2023/12/14	13	46.76	31	46.75	47.40	-18	3,495	-0.51%
2023/12/13	53	48.02	33	46.94	46.45	20	3,474	0.58%
2023/12/12	12	45.75	34.1	46.39	47.60	-22.1	3,179	-0.70%
2023/12/11	0	44.20	4	44.30	44.20	-4	2,933	-0.14%
2023/12/08	2	44.48	3.2	44.55	44.50	-1.2	2,993	-0.04%
2023/12/07	3	44.03	0	0.00	43.80	3	3,090	0.10%
2023/12/06	1	44.50	0	0.00	44.35	1	3,137	0.03%
2023/12/05	0	0.00	8	44.84	44.45	-8	3,194	-0.25%
2023/12/04	1	45.10	0	0.00	45.00	1	3,281	0.03%
2023/12/01	2	44.88	0	0.00	45.10	2	3,339	0.06%
2023/11/30	1	45.15	0	0.00	45.00	1	3,365	0.03%
2023/11/29	2	45.15	1	45.15	45.20	1	3,346	0.03%
2023/11/28	0	0.00	2	44.98	44.85	-2	3,332	-0.06%
2023/11/24	0	44.10	3	44.12	43.85	-3	3,305	-0.09%
2023/11/22	0	43.65	0	0.00	43.70	0	3,317	0.00%
2023/11/21	1	44.00	1.1	44.64	43.60	-0.1	3,334	0.00%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0	0.00	2	43.80	43.80	-2	3,373	-0.06%
2023/11/15	1	43.05	0	0.00	43.00	1	3,371	0.03%
2023/11/14	3	42.75	0	0.00	42.65	3	3,404	0.09%
2023/11/13	0.2	43.05	0	0.00	42.95	0.2	3,426	0.01%
2023/11/10	4	42.64	1	42.90	42.90	3	3,449	0.09%
2023/11/09	7.2	42.64	0	0.00	42.40	7.2	3,456	0.21%
2023/11/08	1	43.15	0	0.00	43.15	1	3,457	0.03%
2023/11/07	15	43.21	0	0.00	43.00	15	3,444	0.44%
2023/11/06	3.1	43.67	0	0.00	43.50	3.1	3,448	0.09%
2023/11/03	2	45.00	2	45.25	44.85	0	3,442	0.00%
2023/11/02	0	45.08	0	0.00	45.15	0	3,480	0.00%
2023/11/01	1	44.70	1	43.80	44.60	0	3,501	0.00%
2023/10/31	4.1	43.93	1	43.90	43.60	3.1	3,473	0.09%
2023/10/30	1	45.20	0	0.00	45.10	1	3,470	0.03%
2023/10/26	2	45.40	1	45.95	45.45	1	3,495	0.03%
2023/10/25	1	46.98	2	46.75	46.15	-1	3,467	-0.03%
2023/10/24	0	0.00	5	46.45	46.70	-5	3,475	-0.14%
2023/10/23	0	0.00	2	46.10	46.00	-2	3,507	-0.06%
2023/10/20	1	45.90	0	0.00	46.00	1	3,539	0.03%
2023/10/19	0	45.70	10.5	45.59	45.90	-10.5	3,586	-0.29%
2023/10/18	0	0.00	2	46.30	45.90	-2	3,621	-0.06%
2023/10/17	0	0.00	3	46.35	46.05	-3	3,611	-0.08%
2023/10/13	0	0.00	4	46.34	46.50	-4	3,861	-0.10%
2023/10/12	1	45.85	2	45.68	45.85	-1	3,963	-0.03%
2023/10/06	0	0.00	1	46.30	45.95	-1	4,134	-0.02%
2023/10/05	4	45.78	4.1	46.00	46.00	-0.1	4,280	0.00%
2023/10/03	2	45.00	0	0.00	45.00	2	4,457	0.04%
2023/09/27	12.2	44.60	3	44.70	44.00	9.2	4,641	0.20%
2023/09/26	0.1	44.65	0	0.00	44.65	0.1	4,648	0.00%
2023/09/25	2	45.30	0	0.00	44.95	2	4,702	0.04%
2023/09/21	3	45.13	0	0.00	44.85	3	4,742	0.06%
2023/09/20	1	45.00	0	0.00	44.90	1	4,817	0.02%
2023/09/19	0.9	46.00	5	46.21	45.70	-4.1	4,900	-0.08%
2023/09/18	1	46.70	1	47.10	46.70	0	4,853	0.00%
2023/09/15	12.1	46.60	7	46.46	46.50	5.1	4,802	0.11%
2023/09/14	8	46.08	1.4	46.19	46.00	6.6	4,750	0.14%
2023/09/13	2	45.95	0	0.00	45.90	2	4,749	0.04%
2023/09/12	7.5	45.30	16	45.75	45.65	-8.5	4,776	-0.18%
2023/09/11	1	44.55	10	44.70	44.40	-9	4,792	-0.19%
2023/09/08	2.3	44.80	2	45.15	44.85	0.3	5,009	0.00%
2023/09/07	3.2	44.64	7	44.89	44.85	-3.8	4,970	-0.08%
2023/09/06	0.3	44.35	1	44.45	44.30	-0.8	4,892	-0.02%
2023/09/05	2	43.25	3	43.62	43.55	-1	4,848	-0.02%
2023/09/04	1	43.05	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	2	43.05	43.10	-2	4,864	-0.04%
2023/08/28	0	0.00	3	42.00	42.00	-3	4,910	-0.06%
2023/08/25	0	0.00	2	42.05	42.15	-2	4,910	-0.04%
2023/08/24	1	42.00	0	0.00	41.75	1	4,913	0.02%
2023/08/22	0	0.00	9	41.63	41.65	-9	4,921	-0.18%
2023/08/21	0	0.00	2	40.83	41.10	-2	4,900	-0.04%
2023/08/18	0	0.00	2	41.20	41.25	-2	4,893	-0.04%
2023/08/16	2	39.03	5	39.50	39.90	-3	4,857	-0.06%
2023/08/15	2	39.00	1	39.50	39.25	1	4,833	0.02%
2023/08/14	4.1	39.01	20	39.25	39.25	-16	4,827	-0.33%
2023/08/11	9	40.30	26	40.25	39.95	-17	4,795	-0.35%
2023/08/10	2	39.95	4	40.06	40.00	-2	4,773	-0.04%
2023/08/09	9.1	40.57	24	40.42	40.45	-14.9	4,724	-0.32%
2023/08/08	4	41.66	11	41.47	41.50	-7	4,637	-0.15%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/04	1	42.05	0	0.00	42.70	1	4,583	0.02%
2023/08/02	5	42.13	0	0.00	42.45	5	4,603	0.11%
2023/07/31	2.1	42.59	5	42.96	42.50	-2.9	4,534	-0.06%
2023/07/28	2.3	43.52	2	43.80	43.50	0.3	4,463	0.01%
2023/07/27	6	43.67	59.1	43.52	43.60	-53.1	4,464	-1.19%
2023/07/26	42	42.81	11	42.85	42.75	31	4,454	0.70%
2023/07/25	41.1	43.69	2	43.73	43.55	39.1	4,430	0.88%
2023/07/24	8	43.15	3	43.20	43.05	5	4,423	0.11%
2023/07/21	13.1	44.48	6	44.58	44.40	7.1	4,421	0.16%
2023/07/20	11	45.65	0	0.00	45.60	11	4,426	0.25%
2023/07/19	9	46.39	5	46.52	45.60	4	4,456	0.09%
2023/07/18	2	48.48	2.1	48.30	48.60	-0.1	4,399	0.00%
2023/07/17	8.1	48.69	6	48.74	48.90	2.1	4,293	0.05%
2023/07/14	1	47.90	5	47.92	48.45	-4	4,239	-0.09%
2023/07/13	4	47.89	0	0.00	47.35	4	4,166	0.10%
2023/07/12	2	48.25	0	0.00	48.10	2	4,123	0.05%
2023/07/11	9	47.83	11	47.60	47.80	-2	4,014	-0.05%
2023/07/10	1	47.50	0.1	47.15	47.30	0.9	3,981	0.02%
2023/07/07	122	47.13	122	46.70	46.70	0	3,963	0.00%	大買/大賣/
2023/07/06	3	47.58	6	47.62	47.75	-3	3,922	-0.08%
2023/07/05	1	47.05	2	47.25	47.35	-1	3,870	-0.03%
2023/07/04	5	46.86	3	46.85	46.75	2	3,838	0.05%
2023/07/03	3	47.67	3.5	47.41	47.30	-0.5	3,841	-0.01%
2023/06/30	4	47.00	5	47.30	47.30	-1	3,822	-0.03%
2023/06/29	6	46.94	0	0.00	46.95	6	3,842	0.16%
2023/06/28	4	47.35	2	47.40	47.20	2	3,834	0.05%
2023/06/27	14	47.19	27	46.95	46.60	-13	3,836	-0.34%
2023/06/20	2	45.80	4	46.60	45.95	-2	3,980	-0.05%
2023/06/19	3	46.25	0	0.00	46.25	3	4,117	0.07%
2023/06/16	11	46.45	2	46.60	46.65	9	4,269	0.21%
2023/06/15	14	46.32	0	0.00	46.40	14	4,270	0.33%
2023/06/14	9	46.09	11	46.15	46.30	-2	4,244	-0.05%
2023/06/13	0	0.00	31	44.58	44.50	-31	4,099	-0.76%
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/09	33	43.95	0	0.00	43.90	33	4,224	0.78%
2023/06/08	1	44.10	2	44.05	44.05	-1	4,254	-0.02%
2023/06/07	2	44.98	0	0.00	45.20	2	4,335	0.05%
2023/06/06	0	0.00	1	44.90	45.20	-1	4,371	-0.02%
2023/06/05	1.2	45.48	1	45.40	45.40	0.2	4,430	0.00%
2023/06/01	0	0.00	7	44.65	44.65	-7	4,454	-0.16%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	3	44.67	0	0.00	44.95	3	4,461	0.07%
2023/05/29	0	0.00	3	44.82	44.80	-3	4,461	-0.07%
2023/05/25	2.1	44.00	4	44.10	44.05	-2	4,447	-0.04%
2023/05/24	2	43.85	2.1	44.00	44.00	-0.1	4,492	0.00%
2023/05/23	0	0.00	4	44.26	44.10	-4	4,510	-0.09%
2023/05/22	0.1	43.95	11	43.84	43.70	-10.9	4,504	-0.24%
2023/05/19	6	43.28	0	0.00	43.20	6	4,523	0.13%
2023/05/18	1	43.55	0	43.45	43.50	1	4,597	0.02%
2023/05/17	1	43.10	0	0.00	43.00	1	4,643	0.02%
2023/05/08	0	43.80	0	0.00	43.80	0	4,988	0.00%
2023/05/05	6	44.15	6	43.95	43.95	0	5,039	0.00%
2023/05/04	1.1	43.96	0	0.00	43.95	1.1	5,109	0.02%
2023/05/03	0.1	44.05	0	0.00	44.10	0.1	5,198	0.00%
2023/05/02	1	44.05	1	43.50	44.00	0	5,268	0.00%
2023/04/27	3	42.40	3	43.17	43.20	0	5,360	0.00%
2023/04/26	5	42.34	5	42.43	42.50	0	5,334	0.00%
2023/04/25	5.2	43.13	0	0.00	42.55	5.2	5,320	0.10%
2023/04/24	5.2	43.88	3	43.65	43.55	2.2	5,314	0.04%
2023/04/21	6	45.03	4	44.15	44.10	2	5,301	0.04%
2023/04/20	6	45.37	3	45.60	45.15	3	5,273	0.06%
2023/04/19	21.1	45.94	0	0.00	45.25	21.1	5,337	0.40%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	2	46.18	0	0.00	46.15	2	5,238	0.04%
2023/04/14	2.1	46.73	1	46.60	46.70	1.1	5,182	0.02%
2023/04/13	7	47.34	3	46.87	46.85	4	5,147	0.08%
2023/04/12	1	47.85	1.7	48.36	48.35	-0.7	5,035	-0.01%
2023/04/11	10	48.49	0	0.00	48.30	10	4,993	0.20%
2023/04/10	0	0.00	1	48.80	48.65	-1	4,980	-0.02%
2023/04/06	2	47.80	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	48.80	1	49.05	48.50	0	4,867	0.00%
2023/03/30	1	48.65	4	48.56	48.65	-3	4,837	-0.06%
2023/03/29	4	47.94	0	0.00	48.00	4	4,819	0.08%
2023/03/28	2	48.70	2	48.83	48.10	0	4,807	0.00%
2023/03/27	2	48.95	4	48.96	48.90	-2	4,706	-0.04%
2023/03/24	11.1	49.33	9	49.41	49.35	2.1	4,633	0.05%
2023/03/23	9	49.27	9	49.31	49.55	0	4,531	0.00%
2023/03/22	6	48.56	9	48.72	48.90	-3	4,355	-0.07%
2023/03/21	12	48.00	9	48.14	47.70	3	4,191	0.07%
2023/03/20	1	47.25	14.2	47.09	47.20	-13.2	4,007	-0.33%
2023/03/17	5	46.93	5	46.22	46.20	0	3,945	0.00%
2023/03/16	4	46.44	53	46.34	46.45	-49	3,860	-1.27%
2023/03/15	0	0.00	57	46.25	45.95	-57	3,782	-1.51%
2023/03/14	4	44.10	0	0.00	44.90	4	3,738	0.11%
2023/03/13	2	44.35	3	44.72	44.75	-1	3,733	-0.03%
2023/03/10	102	46.47	3	46.33	45.40	99	3,731	2.65%	大買/
2023/03/09	1	46.50	1	46.55	46.20	0	3,782	0.00%
2023/03/08	3	46.73	4	46.28	46.90	-1	3,772	-0.03%
2023/03/07	0	0.00	6	46.23	46.10	-6	3,742	-0.16%
2023/03/06	1	45.85	1	46.05	46.05	0	3,738	0.00%
2023/03/03	0	0.00	1	44.90	45.00	-1	3,738	-0.03%
2023/03/01	1	44.30	2	45.15	45.10	-1	3,897	-0.03%
2023/02/24	8	45.20	4	44.71	44.90	4	3,889	0.10%
2023/02/23	2	45.33	2	45.35	45.35	0	3,899	0.00%
2023/02/22	3	45.00	2	45.13	45.15	1	3,948	0.03%
2023/02/21	0	46.10	6	46.48	45.85	-6	3,949	-0.15%
2023/02/20	2	46.30	6	46.36	46.35	-4	4,028	-0.10%
2023/02/17	0	46.20	2	46.05	46.25	-2	4,126	-0.05%
2023/02/16	5	46.19	7	46.07	46.45	-2	4,165	-0.05%
2023/02/15	5	45.08	4	44.80	45.05	1	4,284	0.02%
2023/02/14	1	45.05	0	0.00	45.05	1	4,354	0.02%
2023/02/10	12	46.20	10	45.88	45.70	2	4,528	0.05%
2023/02/09	6	46.64	18	46.69	46.65	-12	4,594	-0.26%
2023/02/08	7	46.71	7	46.43	46.15	0	4,578	0.00%
2023/02/07	4	45.20	22.2	45.61	46.20	-18.2	4,562	-0.40%
2023/02/06	0.1	44.85	0	0.00	44.70	0.1	4,616	0.00%
2023/02/03	21.2	45.79	0	0.00	45.55	21.2	4,610	0.46%
2023/02/02	34	46.08	24.1	46.11	46.10	9.9	4,610	0.22%
2023/02/01	12	45.38	25.1	45.48	45.50	-13.1	4,585	-0.29%
2023/01/31	22	44.73	2.1	44.94	44.85	19.9	4,618	0.43%
2023/01/30	15	44.13	2	43.60	44.50	13	4,570	0.28%
2023/01/13	12.3	42.62	12	41.98	41.80	0.3	4,593	0.01%
2023/01/12	3	42.72	3	42.62	42.55	0	4,600	0.00%
2023/01/11	2	43.45	1	43.60	43.40	1	4,613	0.02%
2023/01/10	4	43.73	4	43.65	43.90	0	4,666	0.00%
2023/01/09	3	44.26	0	0.00	44.25	3	4,683	0.06%
2023/01/06	0	0.00	1	42.05	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	41.85	41.65	-1	4,758	-0.02%
2023/01/03	1	41.45	1	41.40	41.45	0	4,896	0.00%
2022/12/30	0.2	41.05	0	0.00	40.80	0.2	4,942	0.00%
2022/12/28	2	41.35	1	41.20	40.75	1	5,203	0.02%
2022/12/27	7.4	42.30	0	0.00	42.15	7.4	5,257	0.14%
2022/12/23	0.2	41.35	0	0.00	41.80	0.2	5,471	0.00%
2022/12/21	1	42.25	2	42.18	41.65	-1	5,752	-0.02%
2022/12/20	4	42.59	0	0.00	41.85	4	6,069	0.07%
2022/12/16	1.5	43.77	4	43.94	43.65	-2.5	6,368	-0.04%
2022/12/14	2	44.60	0	0.00	44.80	2	6,467	0.03%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/09	9	44.96	7	44.57	44.25	2	6,550	0.03%
2022/12/08	4	44.75	3	44.85	44.85	1	6,563	0.02%
2022/12/07	2.3	45.37	12	45.14	44.75	-9.7	6,595	-0.15%
2022/12/06	3	46.25	1	47.60	46.00	2	6,609	0.03%
2022/12/05	3	47.85	0	0.00	47.70	3	6,613	0.05%
2022/12/02	1	47.95	4	47.55	47.60	-3	6,622	-0.05%
2022/12/01	7	47.35	26	47.85	47.70	-19	6,644	-0.29%
2022/11/30	2	45.25	9	45.72	45.95	-7	6,594	-0.11%
2022/11/29	1	44.45	2	44.83	45.20	-1	6,728	-0.02%
2022/11/28	4	45.74	1	45.85	45.55	3	6,740	0.04%
2022/11/25	4	46.00	7	45.91	45.90	-3	6,802	-0.04%
2022/11/24	9	46.29	3	45.93	46.50	6	6,820	0.09%
2022/11/23	6	45.80	5.2	45.32	45.20	0.8	6,795	0.01%
2022/11/22	4	45.63	0	0.00	45.65	4	6,842	0.06%
2022/11/21	8	46.20	12	45.95	45.85	-4	7,128	-0.06%
2022/11/18	1	46.00	0	0.00	45.65	1	7,432	0.01%
2022/11/17	9	45.64	3	46.00	46.20	6	7,423	0.08%
2022/11/16	9.1	46.03	11	45.90	46.10	-2	7,464	-0.03%
2022/11/15	6	45.78	5	45.64	46.00	1	7,430	0.01%
2022/11/14	2.2	44.92	4	44.80	45.00	-1.8	7,468	-0.02%
2022/11/11	12	44.88	9	44.93	44.75	3	7,530	0.04%
2022/11/10	14	43.79	14	43.77	43.80	0	7,430	0.00%
2022/11/09	13	43.03	6	42.95	43.00	7	7,527	0.09%
2022/11/08	5	42.64	4.1	42.69	42.25	1	7,570	0.01%
2022/11/07	7	42.03	7	42.24	42.35	0	7,805	0.00%
2022/11/04	6	41.64	10	41.89	42.20	-4	8,032	-0.05%
2022/11/03	6.1	41.02	3	41.35	41.40	3.1	8,027	0.04%
2022/11/02	4	41.01	9	40.99	41.00	-5	8,098	-0.06%
2022/11/01	1	40.20	3	40.40	40.20	-2	8,034	-0.02%
2022/10/31	5	39.72	17	39.96	39.90	-12	8,129	-0.15%
2022/10/28	1	39.10	4	39.16	39.05	-3	8,131	-0.04%
2022/10/27	3	39.95	9.1	39.46	39.95	-6.1	8,121	-0.07%
2022/10/26	7	38.14	3	37.90	37.60	4	8,063	0.05%
2022/10/25	7.1	38.66	5	38.51	38.30	2.1	8,072	0.03%
2022/10/24	4	39.54	8	39.62	38.95	-4	8,111	-0.05%
2022/10/21	9	38.64	5	38.81	39.05	4	8,078	0.05%
2022/10/20	29	39.26	4	39.04	38.70	25	8,089	0.31%
2022/10/19	6	39.71	3	39.80	39.00	3	8,105	0.04%
2022/10/18	9	39.65	5.1	39.83	39.55	4	8,090	0.05%
2022/10/17	2.1	37.73	3	38.18	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	8.1	38.38	38.95	-8.1	8,231	-0.10%
2022/10/13	5.1	37.20	4	36.80	36.40	1.1	8,282	0.01%
2022/10/11	2	38.48	26	38.43	38.40	-24	8,291	-0.29%
2022/10/07	0	0.00	2	40.85	40.60	-2	8,336	-0.02%
2022/10/06	3.1	40.65	5	40.79	41.10	-2	8,352	-0.02%
2022/10/05	9	41.38	6	41.28	40.80	3	8,345	0.04%
2022/10/04	1	39.55	0	39.85	39.90	1	8,311	0.01%
2022/10/03	2	38.70	1	38.60	38.60	1	8,391	0.01%
2022/09/30	1	37.65	0	0.00	39.45	1	8,407	0.01%
2022/09/29	6	39.03	5	38.64	38.30	1	8,428	0.01%
2022/09/28	2	38.43	82	38.29	37.90	-80	8,439	-0.95%
2022/09/27	17.1	39.79	46	39.07	40.30	-28.9	8,331	-0.35%
2022/09/26	16	41.43	1	41.05	40.15	15	8,083	0.19%
2022/09/23	5	45.07	2	44.50	44.60	3	7,976	0.04%
2022/09/22	16	45.29	9	45.23	45.80	7	7,992	0.09%
2022/09/21	6.5	45.60	4	46.50	45.35	2.5	7,978	0.03%
2022/09/20	2	46.80	1	47.10	46.60	1	7,971	0.01%
2022/09/19	0	47.60	0	0.00	46.80	0	8,015	0.00%
2022/09/16	8	47.53	4	47.98	47.25	4	8,045	0.05%
2022/09/15	3	49.00	0	0.00	48.25	3	8,114	0.04%
2022/09/14	2	47.08	3	48.17	48.80	-1	8,186	-0.01%
2022/09/13	3	49.40	1	48.85	48.90	2	8,228	0.02%
2022/09/12	2	48.88	1	49.40	49.30	1	8,309	0.01%
2022/09/08	0	47.45	1	47.70	48.00	-1	8,404	-0.01%
2022/09/06	0	0.00	4	47.15	47.30	-4	8,494	-0.05%
2022/09/05	11	49.25	3	49.42	48.50	8	8,483	0.09%
2022/09/02	4	51.28	6	51.13	51.00	-2	8,479	-0.02%
2022/09/01	7	51.00	14.1	51.50	51.10	-7.1	8,484	-0.08%
2022/08/31	67	51.48	2	52.10	52.20	65	8,464	0.77%
2022/08/30	24	51.56	3	51.73	52.00	21	8,477	0.25%
2022/08/29	4	50.65	3	50.63	50.70	1	8,441	0.01%
2022/08/26	18	53.28	102	53.07	52.70	-84	8,393	-1.00%	大賣/
2022/08/25	10	52.43	38	52.53	53.60	-28	8,176	-0.34%
2022/08/24	2	50.79	1	51.40	50.30	1	7,970	0.01%
2022/08/23	2.2	50.24	2	50.20	50.70	0.2	8,204	0.00%
2022/08/22	4.2	50.95	2	51.20	50.80	2.2	8,484	0.03%
2022/08/19	122	51.77	9	51.92	51.60	113	8,626	1.31%	大買/鉅額交易
2022/08/18	2	50.40	12	51.43	51.50	-10	8,886	-0.11%
2022/08/17	2	51.00	2	51.30	50.90	0	8,984	0.00%
2022/08/16	18	51.27	33	51.33	51.00	-15	9,064	-0.17%
2022/08/15	2	49.93	2	50.00	50.20	0	8,954	0.00%
2022/08/12	24	50.50	170	50.13	50.30	-146	8,964	-1.63%	大賣/鉅額交易
2022/08/11	15	49.33	23	49.22	49.60	-8	8,792	-0.09%
2022/08/10	10	47.50	3	47.00	47.60	7	8,698	0.08%
2022/08/09	23	47.21	14	46.94	47.10	9	8,845	0.10%
2022/08/08	3	45.88	2	45.73	45.95	1	9,344	0.01%
2022/08/05	121	46.11	11	46.33	46.50	110	9,800	1.12%	大買/鉅額交易
2022/08/04	6	44.35	3	44.45	45.30	3	9,801	0.03%
2022/08/03	2	45.10	0.1	45.30	45.10	1.9	9,954	0.02%
2022/08/02	5	45.41	2	45.65	45.45	3	10,187	0.03%
2022/07/28	13	47.35	1	47.30	47.00	12	10,780	0.11%
2022/07/27	3	46.12	2	47.00	47.15	1	10,957	0.01%
2022/07/26	1	46.05	0	0.00	45.90	1	10,981	0.01%
2022/07/25	0	0.00	0.2	47.50	47.55	-0.2	11,009	0.00%
2022/07/22	4.2	48.47	14	48.23	48.10	-9.9	11,136	-0.09%
2022/07/21	21	47.88	7	48.29	48.95	14	11,207	0.12%
2022/07/20	3	47.62	5	47.43	47.25	-2	11,225	-0.02%
2022/07/19	0	0.00	10	46.55	46.55	-10	11,345	-0.09%
2022/07/18	2	47.95	2.4	48.00	48.20	-0.4	11,402	0.00%
2022/07/15	4	47.09	3	47.48	47.55	1	11,364	0.01%
2022/07/14	0	0.00	3	45.40	46.15	-3	11,335	-0.03%
2022/07/13	2	45.70	0	0.00	44.80	2	11,443	0.02%
2022/07/12	7	44.76	3	44.68	44.00	4	11,600	0.03%
2022/07/11	2	47.28	17	47.59	47.30	-15	11,749	-0.13%
2022/07/08	4	46.31	2	46.10	46.40	2	11,789	0.02%
2022/07/07	8	43.89	5	44.51	44.90	3	11,800	0.03%
2022/07/06	1.2	44.34	1	43.90	43.30	0.2	12,100	0.00%
2022/07/04	1	44.50	2	44.90	44.55	-1	12,364	-0.01%
2022/07/01	1	45.05	5	46.76	45.05	-4	12,365	-0.03%
2022/06/30	10	48.48	7	48.60	48.05	3	12,273	0.02%
2022/06/29	2.2	50.25	1	50.20	50.50	1.2	12,324	0.01%
2022/06/28	3	51.37	6	50.83	51.00	-3	12,440	-0.02%
2022/06/27	0	0.00	2	52.40	52.40	-2	12,592	-0.02%
2022/06/24	1	50.00	6	50.57	50.50	-5	12,776	-0.04%
2022/06/23	14.1	49.92	9	49.98	49.95	5.1	13,229	0.04%
2022/06/22	4	50.60	7	50.87	50.20	-3	14,000	-0.02%
2022/06/21	3	50.67	4	51.88	52.40	-1	14,530	-0.01%
2022/06/20	31.5	52.39	11	50.70	50.20	20.5	14,839	0.14%
2022/06/17	12	52.82	1	52.80	52.60	11	14,885	0.07%
2022/06/16	15	56.73	15	55.19	54.60	0	14,888	0.00%
2022/06/15	3	57.63	4	57.35	57.00	-1	14,993	-0.01%
2022/06/14	11	57.04	14	57.96	58.40	-3	15,309	-0.02%
2022/06/13	7.1	57.94	15.2	58.01	57.70	-8.1	15,378	-0.05%
2022/06/10	6	60.33	8.1	60.47	60.50	-2.1	15,371	-0.01%
2022/06/09	10	61.28	4.1	61.03	61.00	5.9	15,626	0.04%
2022/06/08	16	61.68	11	61.18	60.80	5	15,664	0.03%
2022/06/07	7	61.06	15.3	61.07	61.30	-8.3	15,905	-0.05%
2022/06/06	12	61.06	8	61.11	61.00	4	16,035	0.02%
2022/06/02	51	61.61	84	62.09	61.60	-33	16,288	-0.20%
2022/06/01	123	61.72	9	61.82	61.60	114	16,483	0.69%	大買/鉅額交易
2022/05/31	24	62.73	59	62.56	62.30	-35	16,488	-0.21%
2022/05/30	15.2	62.49	110	61.81	62.00	-94.8	16,441	-0.58%	大賣/
2022/05/27	12	60.99	15.1	61.15	60.70	-3.1	16,268	-0.02%
2022/05/26	14.1	60.59	22	60.38	60.00	-8	16,175	-0.05%
2022/05/25	6	59.52	19	59.76	59.80	-13	15,883	-0.08%
2022/05/24	32.1	58.68	6	57.93	57.50	26.1	15,892	0.16%
2022/05/23	6	59.55	8	59.69	59.40	-2	15,785	-0.01%
2022/05/20	2	58.95	3	59.33	59.60	-1	15,830	-0.01%
2022/05/19	3	57.57	3.1	59.35	59.60	-0.1	15,801	0.00%
2022/05/18	13.1	60.01	9	59.50	59.30	4.1	15,781	0.03%
2022/05/17	3	59.17	34	59.06	60.10	-31	15,738	-0.20%
2022/05/16	47	59.84	18	58.84	58.60	29	15,715	0.18%
2022/05/13	37.2	59.26	38	59.36	59.70	-0.8	15,340	-0.01%
2022/05/12	9	56.47	17	55.84	55.50	-8	15,166	-0.05%
2022/05/11	7	57.27	8	57.44	56.90	-1	15,825	-0.01%
2022/05/10	13	56.21	13.1	56.82	58.00	-0.1	16,239	0.00%
2022/05/09	17	56.92	13	56.82	56.60	4	16,322	0.02%
2022/05/06	11	55.47	5	55.48	55.50	6	16,342	0.04%
2022/05/05	16	56.85	24	57.70	57.80	-8	16,717	-0.05%
2022/05/04	8.6	55.58	10	55.74	55.60	-1.4	16,714	-0.01%
2022/05/03	4	55.03	14.1	55.36	55.50	-10.1	16,822	-0.06%
2022/04/29	16	55.16	4	55.13	54.30	12	17,101	0.07%
2022/04/28	16.1	54.86	14	54.71	54.70	2.1	17,318	0.01%
2022/04/27	18	51.97	27.7	52.72	53.80	-9.7	17,354	-0.06%
2022/04/26	6	55.03	5	55.50	54.70	1	17,287	0.01%
2022/04/25	9.3	54.77	37	54.71	54.20	-27.7	17,357	-0.16%
2022/04/22	8	58.28	3	58.00	57.90	5	17,523	0.03%
2022/04/21	5	60.00	2	60.05	59.90	3	17,766	0.02%
2022/04/20	13	59.13	5	59.14	58.90	8	18,011	0.04%
2022/04/19	94	60.29	12	60.60	59.30	82	18,412	0.45%
2022/04/18	17.1	59.58	16	59.26	59.00	1.1	18,403	0.01%
2022/04/15	29	59.02	15	58.62	58.40	14	18,432	0.08%
2022/04/14	6	61.33	1.2	61.46	60.80	4.8	18,655	0.03%
2022/04/13	14	62.01	23	62.14	62.40	-9	18,634	-0.05%
2022/04/12	27	61.65	14	61.81	60.90	13	18,821	0.07%
2022/04/11	20	64.39	12	64.61	62.60	8	18,728	0.04%
2022/04/08	1	67.70	1	68.30	68.00	0	18,893	0.00%
2022/04/07	8	68.14	3	68.77	68.00	5	18,970	0.03%
2022/04/06	4	68.45	4.2	68.97	69.40	-0.2	19,232	0.00%
2022/04/01	10.2	67.69	23	68.05	69.00	-12.8	19,662	-0.07%
2022/03/31	12	69.09	5	69.12	68.90	7	19,841	0.04%
2022/03/30	39	69.97	6	70.35	69.80	33	19,946	0.17%
2022/03/29	7	69.66	6.2	69.98	70.00	0.8	20,416	0.00%
2022/03/28	22.1	68.90	13	68.72	70.50	9.1	20,327	0.04%
2022/03/25	45.4	72.08	23	72.09	71.10	22.4	20,092	0.11%
2022/03/24	34.3	76.47	16	76.27	76.30	18.3	19,374	0.09%
2022/03/23	20	78.78	34	78.81	79.00	-14	19,064	-0.07%
2022/03/22	11	76.43	15	77.00	77.20	-4	19,631	-0.02%
2022/03/21	6	76.47	19	76.06	75.80	-13	19,753	-0.07%
2022/03/18	10	74.78	13.1	75.39	75.30	-3.1	20,122	-0.02%
2022/03/17	19.1	73.00	32.1	74.25	74.90	-13	20,327	-0.06%
2022/03/16	15	71.20	8	70.70	70.40	7	20,662	0.03%
2022/03/15	6.1	71.12	28	70.61	70.20	-21.9	21,408	-0.10%
2022/03/14	33	72.88	17.6	73.19	72.50	15.4	23,269	0.07%
2022/03/11	3	70.57	14	70.59	71.40	-11	23,531	-0.05%
2022/03/10	25	72.30	10	72.14	71.70	15	24,096	0.06%
2022/03/09	12.2	69.02	6.5	68.60	68.60	5.7	24,579	0.02%
2022/03/08	31	70.24	27.5	70.00	68.10	3.5	25,744	0.01%
2022/03/07	17.3	72.25	5	72.64	72.00	12.3	27,870	0.04%
2022/03/04	6.2	76.95	2	77.00	76.50	4.2	30,560	0.01%
2022/03/03	13	77.22	13.2	77.43	77.40	-0.2	32,162	0.00%
2022/03/02	15.5	75.72	7	75.99	76.30	8.5	33,425	0.03%
2022/03/01	2	74.89	3	74.77	75.20	-1	35,505	0.00%
2022/02/25	2	72.00	2	72.00	72.40	0	37,159	0.00%
2022/02/24	6.2	72.84	8	72.17	71.50	-1.8	37,706	0.00%
2022/02/23	11.3	75.31	4	75.30	75.80	7.3	38,556	0.02%
2022/02/22	12	75.19	23	75.24	74.90	-11	38,753	-0.03%
2022/02/21	5	77.46	7	77.66	77.30	-2	38,827	-0.01%
2022/02/18	6.7	76.83	16	77.27	78.30	-9.4	39,120	-0.02%
2022/02/17	25.1	78.14	15.2	77.23	77.00	9.9	39,815	0.02%
2022/02/16	9	78.83	11	79.01	78.10	-2	39,830	-0.01%
2022/02/15	13	78.55	15	78.71	77.80	-2	40,095	0.00%
2022/02/14	21.2	78.32	8.7	78.01	77.80	12.4	40,215	0.03%
2022/02/11	44.1	79.35	69.3	79.89	79.70	-25.2	40,771	-0.06%
2022/02/10	38.3	76.85	43.5	77.41	78.10	-5.3	40,750	-0.01%
2022/02/09	19	74.58	16	74.96	74.70	3	40,664	0.01%
2022/02/08	28	72.86	27	73.83	73.00	1	41,039	0.00%
2022/02/07	43	73.45	21.1	72.77	73.40	21.9	40,868	0.05%
2022/01/26	86	75.07	23	76.06	76.80	63	40,695	0.15%
2022/01/25	8	75.21	11	76.22	75.40	-3	41,051	-0.01%
2022/01/24	22	73.88	29	73.90	75.30	-7	41,508	-0.02%
2022/01/21	19	75.53	109	75.06	73.10	-90	41,929	-0.21%	大賣/
2022/01/20	68.1	76.88	18	77.18	77.60	50.1	41,885	0.12%
2022/01/19	9.1	77.32	14	77.30	77.10	-4.9	41,826	-0.01%
2022/01/18	61	79.52	61	80.06	78.60	0	41,937	0.00%
2022/01/17	18	78.90	31	78.78	79.30	-13	41,950	-0.03%
2022/01/14	7.1	77.83	14.1	77.58	78.10	-7	42,033	-0.02%
2022/01/13	16.1	79.61	19	79.87	79.60	-2.9	42,427	-0.01%
2022/01/12	21.1	79.85	8	79.83	78.20	13.1	42,420	0.03%
2022/01/11	10	78.85	14	78.86	78.30	-4	42,167	-0.01%
2022/01/10	9.1	79.63	3	78.70	80.00	6.1	42,243	0.01%
2022/01/07	19.1	79.62	41.1	81.24	78.50	-22	42,337	-0.05%
2022/01/06	6	81.95	13	82.25	82.90	-7	41,989	-0.02%
2022/01/05	32.1	83.84	17.3	83.08	82.50	14.8	42,144	0.04%
2022/01/04	25	84.74	31	85.61	85.50	-6	42,220	-0.01%
2022/01/03	59.3	86.17	24	86.45	84.80	35.3	42,114	0.08%
2021/12/30	18	85.14	48	85.46	85.50	-30	42,011	-0.07%
2021/12/29	24	85.29	11	85.42	85.00	13	42,044	0.03%
2021/12/28	25.2	85.30	37	85.30	84.20	-11.8	41,934	-0.03%
2021/12/27	26	84.39	58	84.28	84.70	-32	41,756	-0.08%
2021/12/24	27	83.53	13	83.20	82.50	14	41,692	0.03%
2021/12/23	49	84.35	45.1	84.14	83.20	3.9	41,679	0.01%
2021/12/22	6	81.68	6	81.53	81.00	0	41,410	0.00%
2021/12/21	32	80.96	13	81.14	81.20	19	41,428	0.05%
2021/12/20	15	82.27	6	82.72	82.20	9	41,361	0.02%
2021/12/17	40.1	82.69	26	83.03	82.40	14.1	41,536	0.03%
2021/12/16	60	85.05	70.1	85.28	84.50	-10.1	41,773	-0.02%
2021/12/15	46	81.34	31.2	81.83	81.80	14.8	41,044	0.04%
2021/12/14	34	81.20	15	81.28	81.60	19	41,013	0.05%
2021/12/13	48	83.64	23.1	83.29	82.80	24.9	40,747	0.06%
2021/12/10	46	84.49	49	85.14	84.90	-3	40,474	-0.01%
2021/12/09	35.3	86.67	48.2	86.16	84.60	-12.9	39,901	-0.03%
2021/12/08	95.1	87.79	116.2	87.94	88.40	-21	39,235	-0.05%	大賣/
2021/12/07	25.3	83.49	36.1	83.78	84.30	-10.8	37,600	-0.03%
2021/12/06	43	83.90	47.1	84.11	83.30	-4.1	37,365	-0.01%
2021/12/03	29	85.91	39	85.96	86.50	-10	37,287	-0.03%
2021/12/02	125.1	86.62	78	85.90	85.40	47.1	37,252	0.13%	大買/
2021/12/01	82	85.24	107.3	85.71	86.70	-25.3	36,316	-0.07%	大賣/
2021/11/30	217.7	85.76	173.5	85.26	81.80	44.2	34,565	0.13%	大買/大賣/
2021/11/29	82	79.73	127.5	81.64	84.90	-45.5	32,731	-0.14%	大賣/
2021/11/26	143.1	77.77	122.9	77.66	77.20	20.1	31,324	0.06%	大買/大賣/
2021/11/25	136.5	77.26	118.1	77.57	79.70	18.4	30,253	0.06%	大買/大賣/
2021/11/24	23	75.86	124.6	76.20	76.40	-101.6	28,302	-0.36%	大賣/鉅額交易
2021/11/23	43.2	70.21	42.3	69.57	69.50	0.9	27,223	0.00%
2021/11/22	61.4	70.18	114.4	70.35	71.20	-53	27,501	-0.19%	大賣/
2021/11/19	24	68.25	28	68.08	67.30	-4	27,702	-0.01%
2021/11/18	38	68.61	27	67.92	67.70	11	27,758	0.04%
2021/11/17	46	68.41	38	68.94	68.90	8	27,904	0.03%
2021/11/16	45	69.51	97.1	69.42	68.20	-52.1	27,849	-0.19%
2021/11/15	19	67.41	6	67.53	67.40	13	27,355	0.05%
2021/11/12	59.3	67.89	11.2	66.97	66.80	48.2	27,411	0.18%
2021/11/11	30	68.72	20	68.87	68.60	10	27,191	0.04%
2021/11/10	56.1	69.72	70.7	69.98	69.60	-14.6	27,049	-0.05%
2021/11/09	42	68.93	57.1	68.54	68.30	-15.1	26,377	-0.06%
2021/11/08	37	67.26	8	67.84	66.60	29	25,834	0.11%
2021/11/05	48.3	67.57	55.1	67.03	66.30	-6.8	25,599	-0.03%
2021/11/04	16.3	65.01	7	65.00	64.70	9.3	25,211	0.04%
2021/11/03	16.1	64.19	7.1	64.76	64.10	9	25,388	0.04%
2021/11/02	33	67.14	12.5	66.16	65.50	20.5	25,396	0.08%
2021/11/01	25.1	67.07	31	67.55	68.00	-5.9	25,138	-0.02%
2021/10/29	48.5	64.12	70.1	64.30	64.20	-21.6	24,825	-0.09%
2021/10/28	9	62.29	13	63.14	61.60	-4	24,286	-0.02%
2021/10/27	29.1	61.77	27	62.07	62.10	2.1	24,335	0.01%
2021/10/26	8	61.99	13	61.84	61.20	-5	24,811	-0.02%
2021/10/25	8.1	61.10	6	61.10	61.60	2.1	25,087	0.01%
2021/10/22	37	61.71	34	62.11	62.00	3	25,756	0.01%
2021/10/21	52	60.55	66.5	61.51	60.50	-14.5	26,940	-0.05%
2021/10/20	52	58.49	53	58.59	58.30	-1	27,151	0.00%
2021/10/19	14	57.54	11	57.69	57.10	3	27,572	0.01%
2021/10/18	24.5	57.22	5.1	57.50	56.80	19.4	28,329	0.07%
2021/10/15	13	57.82	32	58.31	58.80	-19	28,865	-0.07%
2021/10/14	12	55.50	9	55.26	55.10	3	29,007	0.01%
2021/10/13	28	56.53	20	55.37	54.90	8	29,386	0.03%
2021/10/12	37	58.79	15	57.73	57.70	22	29,393	0.07%
2021/10/08	7	61.10	11	60.93	61.30	-4	29,452	-0.01%
2021/10/07	17.3	61.42	18	61.89	62.10	-0.7	29,875	0.00%
2021/10/06	16	59.69	7	58.69	58.50	9	31,380	0.03%
2021/10/05	12	57.92	9	60.06	60.40	3	32,249	0.01%
2021/10/04	12	59.73	9	59.02	58.20	3	32,428	0.01%
2021/10/01	22.5	61.09	11	60.88	60.50	11.5	33,205	0.03%
2021/09/30	20	63.17	28	63.32	63.60	-8	34,625	-0.02%
2021/09/29	33	63.80	36	63.45	63.20	-3	34,630	-0.01%
2021/09/28	15	67.59	26.3	67.37	67.10	-11.3	34,636	-0.03%
2021/09/27	8	69.13	21	68.82	68.10	-13	34,805	-0.04%
2021/09/24	35	70.24	28	69.26	69.00	7	35,209	0.02%
2021/09/23	32	69.94	44	70.21	69.60	-12	35,387	-0.03%
2021/09/22	10	68.87	19	69.04	69.30	-9	35,842	-0.03%
2021/09/17	5	68.08	2	68.55	69.40	3	36,073	0.01%
2021/09/16	6	68.63	4	69.00	69.00	2	36,748	0.01%
2021/09/15	35	67.46	30.3	67.26	67.10	4.8	37,667	0.01%
2021/09/14	13	68.62	14	68.24	68.10	-1	39,322	0.00%
2021/09/13	34	69.03	27	68.76	68.30	7	40,604	0.02%
2021/09/10	45	67.81	34	68.29	69.30	11	41,229	0.03%
2021/09/09	11	67.05	10	66.90	67.00	1	43,160	0.00%
2021/09/08	32.2	66.24	27	65.32	65.00	5.2	43,523	0.01%
2021/09/07	63	70.44	53.2	69.09	68.60	9.9	43,238	0.02%
2021/09/06	17	70.81	29	70.97	70.60	-12	42,950	-0.03%
2021/09/03	31.1	70.79	84.3	71.63	72.00	-53.1	42,853	-0.12%
2021/09/02	99.8	72.10	62.2	71.28	68.80	37.6	43,072	0.09%
2021/09/01	14	69.48	11.2	70.19	70.70	2.8	42,978	0.01%
2021/08/31	21	70.15	42.1	70.23	70.40	-21.1	43,744	-0.05%
2021/08/30	14	69.76	20	69.77	69.60	-6	43,580	-0.01%
2021/08/27	62.7	70.06	51	69.57	68.70	11.7	43,718	0.03%
2021/08/26	72.3	69.76	64	69.82	70.20	8.3	43,464	0.02%
2021/08/25	122.5	68.59	148.2	68.72	68.70	-25.8	42,798	-0.06%	大買/大賣/
2021/08/24	28	65.48	16	65.40	64.60	12	41,825	0.03%
2021/08/23	15.2	63.32	121	64.12	64.90	-105.8	41,991	-0.25%	大賣/鉅額交易
2021/08/20	32.3	61.83	29.5	62.07	62.00	2.8	42,002	0.01%
2021/08/19	19	60.77	13	61.23	60.00	6	42,029	0.01%
2021/08/18	14.3	57.82	18	58.62	60.30	-3.7	42,809	-0.01%
2021/08/17	21.1	58.62	20	58.27	56.00	1.1	42,930	0.00%
2021/08/16	29	59.74	26	59.76	59.20	3	42,830	0.01%
2021/08/13	30.3	62.33	41.2	60.40	59.80	-10.9	42,736	-0.03%
2021/08/12	20.3	62.56	16	62.80	63.00	4.3	42,761	0.01%
2021/08/11	10	62.68	16	62.53	63.00	-6	42,854	-0.01%
2021/08/10	37	64.21	17	63.51	62.70	20	42,903	0.05%
2021/08/09	19	67.32	28	67.15	65.50	-9	43,104	-0.02%
2021/08/06	28.1	70.35	19	69.60	69.30	9.1	43,250	0.02%
2021/08/05	18	71.07	76	71.57	71.60	-58	43,441	-0.13%
2021/08/04	81.2	70.96	53.3	70.47	69.70	27.9	43,842	0.06%
2021/08/03	30	68.97	17	69.58	69.00	13	43,935	0.03%
2021/08/02	19.3	69.18	11	68.85	68.70	8.3	44,212	0.02%
2021/07/30	75	71.11	75	71.42	69.80	0	44,358	0.00%
2021/07/29	48	69.76	19	70.19	71.80	29	44,148	0.07%
2021/07/28	39	67.12	32.1	66.70	67.60	6.9	44,340	0.02%
2021/07/27	238.3	73.01	65	73.30	71.70	173.3	44,608	0.39%	大買/鉅額交易
2021/07/26	40.1	69.93	125.1	70.91	71.20	-85	43,726	-0.19%	大賣/
2021/07/23	36.1	68.94	34.2	69.23	67.90	2	43,313	0.00%
2021/07/22	56	69.48	25.5	69.03	69.30	30.5	43,250	0.07%
2021/07/21	55	67.09	89	67.21	66.40	-34	43,084	-0.08%
2021/07/20	41	66.08	40.6	66.02	65.10	0.4	44,059	0.00%
2021/07/19	26	67.03	38	67.11	67.10	-12	45,994	-0.03%
2021/07/16	29.2	64.99	17	65.38	65.10	12.2	47,289	0.03%
2021/07/15	61.4	65.93	14.9	65.47	65.50	46.6	50,274	0.09%
2021/07/14	65.3	67.35	149	67.96	66.50	-83.7	51,027	-0.16%	大賣/
2021/07/13	487.1	69.60	385.1	69.15	67.10	102	50,995	0.20%	大買/大賣/鉅額交易
2021/07/12	110.1	66.57	116.2	66.64	67.70	-6.1	49,305	-0.01%	大買/大賣/
2021/07/09	30.1	64.48	27	64.54	63.90	3.1	48,631	0.01%
2021/07/08	70.4	64.88	54.7	65.07	64.20	15.7	49,415	0.03%
2021/07/07	88	64.28	142	63.86	65.70	-54	49,823	-0.11%	大賣/
2021/07/06	14	60.74	8	61.36	60.70	6	49,067	0.01%
2021/07/05	32.1	62.11	73	62.18	62.00	-40.9	50,883	-0.08%
2021/07/02	20	60.11	21	60.54	61.30	-1	51,926	0.00%
2021/07/01	44	59.22	50.6	58.74	58.80	-6.6	52,148	-0.01%
2021/06/30	77	62.44	26	62.02	61.10	51	51,772	0.10%
2021/06/29	71.5	62.89	78.1	62.93	62.00	-6.6	51,477	-0.01%
2021/06/28	26	61.10	37.2	61.29	61.00	-11.2	50,641	-0.02%
2021/06/25	97.1	61.97	97.7	61.83	60.90	-0.6	50,287	0.00%
2021/06/24	109.1	63.21	165	63.25	62.80	-55.9	49,465	-0.11%	大買/大賣/
2021/06/23	128.2	62.06	192.9	62.10	64.50	-64.7	48,366	-0.13%	大買/大賣/
2021/06/22	183.3	60.82	220.2	60.52	59.60	-36.9	46,598	-0.08%	大買/大賣/
2021/06/21	110.1	58.67	88	58.71	59.20	22.1	45,198	0.05%	大買/
2021/06/18	249.3	59.04	255	58.94	58.00	-5.7	44,400	-0.01%	大買/大賣/
2021/06/17	27	54.58	50	55.88	56.50	-23	42,212	-0.05%
2021/06/16	19	54.12	20	53.82	53.20	-1	41,615	0.00%
2021/06/15	27.1	53.99	39	54.65	54.50	-11.9	41,494	-0.03%
2021/06/11	52	54.16	30	53.96	53.70	22	41,405	0.05%
2021/06/10	67.1	55.84	55.1	55.49	55.10	12	41,386	0.03%
2021/06/09	62.1	54.96	74.2	54.80	54.50	-12.1	40,538	-0.03%
2021/06/08	135	54.04	125	53.94	53.40	10	39,603	0.03%	大買/大賣/
2021/06/07	22	51.01	17	51.92	52.30	5	38,610	0.01%
2021/06/04	38	52.25	48	52.14	51.50	-10	38,533	-0.03%
2021/06/03	42	51.99	63	52.47	52.70	-21	38,248	-0.05%
2021/06/02	27	51.61	12	51.15	50.70	15	37,984	0.04%
2021/06/01	10	52.09	27.1	51.95	51.60	-17.1	37,889	-0.05%
2021/05/28	24	51.30	28	51.24	50.80	-4	37,541	-0.01%
2021/05/27	19.1	49.45	19	50.01	50.00	0.1	37,595	0.00%
2021/05/26	109.1	51.22	51	50.34	49.65	58.1	38,069	0.15%	大買/
2021/05/25	23	46.97	24.5	48.18	49.35	-1.5	37,991	0.00%
2021/05/24	16	44.58	13	44.98	44.90	3	37,818	0.01%
2021/05/21	10	43.68	8	43.98	44.10	2	37,958	0.01%
2021/05/20	20.1	44.65	9	44.02	42.90	11.1	38,330	0.03%
2021/05/19	20	44.15	38	44.54	45.55	-18	38,318	-0.05%
2021/05/18	25.3	43.94	17.4	44.88	45.15	7.9	38,251	0.02%
2021/05/17	26	42.81	63.4	41.83	41.35	-37.4	38,136	-0.10%
2021/05/14	33	45.80	22	44.73	44.45	11	37,652	0.03%
2021/05/13	21	44.35	17	45.61	46.10	4	37,223	0.01%
2021/05/12	27	46.13	31	46.15	45.20	-4	36,716	-0.01%
2021/05/11	10	48.60	22	48.65	48.10	-12	35,969	-0.03%
2021/05/10	90	52.56	72	51.82	51.50	18	35,516	0.05%
2021/05/07	6.2	53.96	4.1	53.12	54.70	2.1	35,156	0.01%
2021/05/06	46	52.96	19	51.81	51.20	27	34,824	0.08%
2021/05/05	69.1	53.74	54	53.70	51.80	15.1	34,990	0.04%
2021/05/04	59	54.45	36.4	53.61	55.20	22.6	34,372	0.07%
2021/05/03	26	56.97	39.4	56.55	54.90	-13.4	33,362	-0.04%
2021/04/29	17	57.42	38	57.55	58.00	-21	32,885	-0.06%
2021/04/28	40.3	57.64	32.1	57.24	56.90	8.2	32,626	0.03%
2021/04/27	26.1	56.87	50.5	56.62	56.10	-24.4	32,409	-0.08%
2021/04/26	163.1	59.86	128.1	59.99	58.80	35	31,778	0.11%	大買/大賣/
2021/04/23	73.1	57.51	227.1	57.81	58.30	-154	30,344	-0.51%	大賣/鉅額交易
2021/04/22	142.5	55.98	132	56.06	53.00	10.5	29,151	0.04%	大買/大賣/
2021/04/21	140	56.60	150.3	57.02	56.40	-10.3	27,746	-0.04%	大買/大賣/
2021/04/20	14	50.66	87	51.55	52.90	-73	24,892	-0.29%
2021/04/19	69.3	47.70	53	48.04	48.15	16.3	23,884	0.07%
2021/04/16	65.2	46.18	76	46.58	46.15	-10.8	23,470	-0.05%
2021/04/15	75	46.00	6	45.89	46.50	69	23,342	0.30%
2021/04/14	59.1	47.69	40.4	46.17	46.55	18.7	23,124	0.08%
2021/04/13	95.2	50.46	154	50.27	48.20	-58.8	22,165	-0.27%	大賣/
2021/04/12	74	49.65	54	49.60	48.60	20	20,842	0.10%
2021/04/09	205	49.15	247	49.11	48.55	-42	20,153	-0.21%	大買/大賣/
2021/04/08	65	45.91	319.1	47.31	48.00	-254.1	18,280	-1.39%	大賣/鉅額交易
2021/04/07	52	43.37	48.7	43.43	43.65	3.3	17,193	0.02%
2021/04/06	119	41.65	28.1	42.30	42.45	90.9	17,560	0.52%	大買/
2021/04/01	117	41.79	11	41.81	41.75	106	17,712	0.60%	大買/鉅額交易
2021/03/31	7	41.71	55.5	42.02	42.20	-48.5	17,669	-0.27%
2021/03/30	16	41.37	2	41.45	41.25	14	17,764	0.08%
2021/03/29	36	41.44	4	41.34	41.60	32	18,033	0.18%
2021/03/26	13	41.03	1	41.10	41.15	12	18,784	0.06%
2021/03/25	2	41.08	1	41.50	41.05	1	18,873	0.01%
2021/03/24	5.1	41.01	3	41.05	41.00	2.1	19,006	0.01%
2021/03/23	15	41.43	0	0.00	41.15	15	19,321	0.08%
2021/03/22	15	41.42	14	41.69	41.60	1	19,501	0.01%
2021/03/19	14.5	41.46	3	41.57	41.55	11.5	19,841	0.06%
2021/03/18	27	42.12	49	42.32	42.20	-22	20,037	-0.11%
2021/03/17	76	43.19	37	43.16	43.00	39	20,750	0.19%
2021/03/16	6	42.40	31.4	42.75	43.30	-25.4	21,165	-0.12%
2021/03/15	0	0.00	6	41.46	41.55	-6	23,087	-0.03%
2021/03/12	24	41.09	3	41.18	41.25	21	24,180	0.09%
2021/03/11	18	40.81	17	41.06	41.15	1	25,079	0.00%
2021/03/10	35	40.76	3	40.38	40.30	32	27,227	0.12%
2021/03/09	27	40.73	17.1	40.76	40.80	9.9	28,202	0.04%
2021/03/08	30	41.79	4	41.69	41.60	26	28,620	0.09%
2021/03/05	11	40.88	6	41.03	40.85	5	29,173	0.02%
2021/03/04	6	42.26	4	42.23	42.00	2	29,757	0.01%
2021/03/03	43	42.06	2	42.70	42.45	41	29,771	0.14%
2021/03/02	14	44.88	34	45.56	43.20	-20	29,757	-0.07%
2021/02/26	61.1	45.38	34.5	45.45	44.80	26.6	29,441	0.09%
2021/02/25	26	44.82	54	45.16	46.50	-28	28,947	-0.10%
2021/02/24	51	43.52	7	44.01	42.90	44	28,334	0.16%
2021/02/23	93	43.86	52	43.52	43.40	41	28,170	0.15%
2021/02/22	46	43.53	50.1	43.80	43.50	-4.1	27,996	-0.01%
2021/02/19	36	42.90	63	43.02	43.25	-27	27,507	-0.10%
2021/02/18	32	42.13	56	42.19	42.45	-24	27,405	-0.09%
2021/02/17	8	40.63	3.2	40.32	40.90	4.8	27,170	0.02%
2021/02/05	8	38.96	2	38.90	38.65	6	26,937	0.02%
2021/02/04	6	39.26	3	39.15	38.95	3	26,891	0.01%
2021/02/03	2	39.75	0	0.00	39.40	2	26,883	0.01%
2021/02/02	2	39.55	7	39.69	39.70	-5	26,830	-0.02%
2021/02/01	14	39.02	6	39.08	39.00	8	26,794	0.03%
2021/01/29	14	40.76	10	39.80	40.00	4	26,700	0.01%
2021/01/28	28	40.99	3.2	40.87	41.00	24.8	26,567	0.09%
2021/01/27	26	41.36	19	41.66	41.45	7	26,466	0.03%
2021/01/26	3	39.88	0	0.00	40.20	3	25,920	0.01%
2021/01/25	14	40.25	13	40.50	40.40	1	25,874	0.00%
2021/01/22	13	40.14	16	40.23	40.45	-3	25,767	-0.01%
2021/01/21	12	39.13	4	38.55	38.35	8	25,526	0.03%
2021/01/20	20.2	40.08	5	40.00	39.20	15.2	25,271	0.06%
2021/01/19	5.3	43.32	0	0.00	42.95	5.3	24,844	0.02%
2021/01/18	12	43.15	7	43.29	43.45	5	24,675	0.02%
2021/01/15	51	44.39	66	44.38	43.85	-15	24,390	-0.06%
2021/01/14	18	43.81	9	43.85	43.35	9	23,214	0.04%
2021/01/13	18	43.19	82	43.09	43.20	-64	22,781	-0.28%
2021/01/12	11	42.26	26	42.23	41.90	-15	22,334	-0.07%
2021/01/11	9	42.41	15	42.71	42.95	-6	22,159	-0.03%
2021/01/08	7	42.43	16	42.02	42.00	-9	22,102	-0.04%
2021/01/07	3.1	42.27	26.7	42.39	42.00	-23.6	22,321	-0.11%
2021/01/06	20.1	41.40	16	41.87	41.55	4.1	22,178	0.02%
2021/01/05	1.1	41.72	12	42.11	42.25	-11	21,936	-0.05%
2021/01/04	31	42.61	7	42.97	41.80	24	21,825	0.11%
2020/12/31	15	43.05	1	44.05	42.80	14	21,588	0.06%
2020/12/30	24	43.88	32	43.92	43.65	-8	21,398	-0.04%
2020/12/29	48	43.99	64	44.03	43.90	-16	21,047	-0.08%
2020/12/28	21	41.67	20	42.23	42.65	1	20,134	0.00%
2020/12/25	29	42.07	25	42.42	41.70	4	19,751	0.02%
2020/12/24	24	42.15	28	42.35	42.20	-4	19,574	-0.02%
2020/12/23	41.1	42.66	40	42.75	42.60	1.1	19,383	0.01%
2020/12/22	58	43.61	31	42.89	41.80	27	19,094	0.14%
2020/12/21	4	40.75	15	40.84	41.50	-11	18,269	-0.06%
2020/12/18	5	41.21	14	41.19	41.10	-9	18,105	-0.05%
2020/12/17	31	41.19	13	41.14	41.10	18	17,956	0.10%
2020/12/16	17	42.67	15	42.82	42.50	2	17,643	0.01%
2020/12/15	33	42.46	39.3	41.94	41.60	-6.3	17,424	-0.04%
2020/12/14	26	43.86	34	43.87	43.40	-8	17,103	-0.05%
2020/12/11	181	44.40	234	44.34	44.25	-53	16,861	-0.31%	大買/大賣/
2020/12/10	156	44.79	134.8	44.88	44.05	21.3	15,993	0.13%	大買/大賣/
2020/12/09	391	46.83	307	47.01	45.70	84	15,207	0.55%	大買/大賣/
2020/12/08	60	44.80	83.2	45.36	45.70	-23.2	13,020	-0.18%
2020/12/07	73	43.57	63.3	44.03	43.05	9.8	11,934	0.08%
2020/12/04	144	43.19	181.3	43.22	44.30	-37.3	11,044	-0.34%	大買/大賣/
2020/12/03	21	41.05	163.1	41.61	42.55	-142.1	8,896	-1.60%	大賣/鉅額交易
2020/12/02	71.3	39.00	76	39.30	38.70	-4.8	8,094	-0.06%
2020/12/01	67	39.00	57	38.97	38.70	10	7,662	0.13%
2020/11/30	139.5	38.67	103.5	38.31	37.75	36	7,067	0.51%	大買/大賣/
2020/11/27	1	36.10	5	36.13	36.20	-4	6,504	-0.06%
2020/11/26	10	36.07	5	36.22	36.25	5	6,560	0.08%
2020/11/25	17	35.39	13	35.84	35.25	4	6,471	0.06%
2020/11/24	38	36.02	11	36.09	35.40	27	6,440	0.42%
2020/11/23	12	35.71	51	35.45	35.95	-39	6,216	-0.63%
2020/11/20	7	34.14	4	34.24	34.35	3	5,793	0.05%
2020/11/19	0	0.00	7	34.11	33.85	-7	5,733	-0.12%
2020/11/18	33	33.50	2	33.40	33.40	31	5,645	0.55%
2020/11/17	3	33.77	13	33.77	33.50	-10	5,675	-0.18%
2020/11/16	5	33.06	4	33.10	33.15	1	5,760	0.02%
2020/11/13	0	0.00	4	32.73	32.80	-4	5,827	-0.07%
2020/11/12	0	0.00	4	32.65	32.55	-4	6,027	-0.07%
2020/11/11	3	33.00	2	32.80	32.85	1	6,233	0.02%
2020/11/10	2	32.55	1	32.70	32.55	1	6,234	0.02%
2020/11/09	1	32.80	0	0.00	32.55	1	6,280	0.02%
2020/11/06	2	32.80	2	32.65	32.40	0	6,308	0.00%
2020/11/04	4	32.85	2	32.65	32.60	2	6,454	0.03%
2020/11/03	4	32.80	1	32.75	32.90	3	6,647	0.05%
2020/11/02	1	32.50	0	0.00	32.50	1	6,846	0.01%
2020/10/30	1	32.00	2	32.20	31.65	-1	6,946	-0.01%
2020/10/29	2	31.95	2	31.85	32.35	0	7,069	0.00%
2020/10/28	7.4	33.08	5	33.12	32.85	2.4	7,182	0.03%
2020/10/27	11	33.35	0	0.00	33.40	11	7,980	0.14%
2020/10/26	2	33.58	1	33.60	33.55	1	8,108	0.01%
2020/10/23	6	33.95	0	0.00	33.90	6	8,170	0.07%
2020/10/22	3	34.47	0	0.00	34.20	3	8,650	0.03%
2020/10/21	2	34.10	4	34.05	34.00	-2	8,799	-0.02%
2020/10/20	3	34.45	12	34.30	34.10	-9	8,904	-0.10%
2020/10/19	0	0.00	2	34.45	34.50	-2	8,956	-0.02%
2020/10/16	16	34.95	6	35.19	34.50	10	8,991	0.11%
2020/10/15	12	35.62	14	35.64	35.60	-2	8,927	-0.02%
2020/10/14	0	0.00	13	34.15	34.25	-13	8,613	-0.15%
2020/10/13	0	0.00	11	33.40	33.45	-11	8,718	-0.13%
2020/10/12	4.1	33.66	0	0.00	33.50	4.1	8,986	0.05%
2020/10/08	9	34.43	10	34.20	34.20	-1	9,028	-0.01%
2020/10/06	16	34.46	1	34.55	34.25	15	9,169	0.16%
2020/10/05	8	34.24	21	34.20	34.10	-13	9,303	-0.14%
2020/09/30	2	34.08	11	33.85	34.15	-9	9,459	-0.10%
2020/09/29	2	33.83	3	33.83	33.75	-1	9,617	-0.01%
2020/09/28	12	33.83	9	33.92	33.90	3	9,959	0.03%
2020/09/25	14	33.33	1	33.75	33.25	13	10,610	0.12%
2020/09/24	3	33.72	3	34.05	33.35	0	11,107	0.00%
2020/09/23	2	34.65	0	0.00	34.55	2	11,120	0.02%
2020/09/22	2	34.58	8	34.52	34.55	-6	11,169	-0.05%
2020/09/21	6	35.02	2	35.05	34.90	4	11,158	0.04%
2020/09/18	2	36.00	3	36.10	35.75	-1	11,133	-0.01%
2020/09/17	5	35.75	22	35.98	36.10	-17	11,111	-0.15%
2020/09/16	9	35.77	6	35.68	35.45	3	10,976	0.03%
2020/09/15	7	35.45	0	0.00	35.30	7	10,937	0.06%
2020/09/14	4	35.14	1	35.10	35.10	3	11,011	0.03%
2020/09/11	0	0.00	4	35.41	35.05	-4	11,033	-0.04%
2020/09/10	7	36.21	2	35.85	35.45	5	11,042	0.05%
2020/09/09	2	35.20	2	35.40	35.90	0	11,088	0.00%
2020/09/08	3	35.08	3	35.55	35.25	0	11,062	0.00%
2020/09/07	36	36.32	24	36.48	35.50	12	11,222	0.11%
2020/09/04	2	36.00	1	36.00	36.00	1	10,950	0.01%
2020/09/03	12	35.58	5	35.58	35.35	7	10,853	0.06%
2020/09/02	5	35.54	2	35.45	35.60	3	10,878	0.03%
2020/09/01	7	34.86	4	34.79	34.85	3	11,131	0.03%
2020/08/31	6	34.82	1	35.00	34.80	5	10,967	0.05%
2020/08/28	27	34.38	22	34.25	34.40	5	10,840	0.05%
2020/08/27	1	34.80	9	34.61	35.15	-8	10,857	-0.07%
2020/08/26	0	0.00	4	33.81	33.90	-4	10,986	-0.04%
2020/08/25	0	0.00	5	33.68	33.60	-5	11,005	-0.05%
2020/08/24	0	0.00	44	33.43	33.45	-44	11,001	-0.40%
2020/08/21	0	0.00	3	33.58	33.65	-3	11,014	-0.03%
2020/08/20	35	32.90	70	33.29	33.00	-35	11,012	-0.32%
2020/08/19	17	35.98	1.2	36.25	35.65	15.8	10,851	0.15%
2020/08/18	60	36.84	22	37.05	36.45	38	10,844	0.35%
2020/08/17	4	36.40	13	36.67	36.85	-9	10,705	-0.08%
2020/08/14	5	35.35	0	0.00	35.40	5	10,541	0.05%
2020/08/13	8	35.86	9	35.64	35.20	-1	10,583	-0.01%
2020/08/12	3	35.60	2	35.25	35.55	1	10,578	0.01%
2020/08/11	6	35.78	8	36.02	35.40	-2	10,619	-0.02%
2020/08/10	6	35.80	2	35.80	35.20	4	10,633	0.04%
2020/08/07	21	36.12	5	36.55	35.75	16	10,730	0.15%
2020/08/06	41	37.47	6	37.13	37.45	35	10,749	0.33%
2020/08/05	12	37.01	6.4	37.29	36.90	5.6	10,688	0.05%
2020/08/04	3	36.83	11	36.83	37.10	-8	10,597	-0.08%
2020/08/03	8	36.86	7	36.82	36.85	1	10,564	0.01%
2020/07/31	20	37.23	58	37.15	37.15	-38	10,441	-0.36%
2020/07/30	5	35.84	2	36.33	36.35	3	9,654	0.03%
2020/07/29	1	35.50	14	35.66	35.50	-13	9,631	-0.13%
2020/07/28	37	36.07	11	35.97	35.65	26	9,736	0.27%
2020/07/27	6.1	34.56	9	35.04	35.25	-2.9	9,497	-0.03%
2020/07/24	10	34.62	2	34.70	34.25	8	9,370	0.09%
2020/07/23	1	34.85	4	35.05	34.85	-3	9,367	-0.03%
2020/07/22	1.1	35.32	3	35.10	35.05	-1.9	9,487	-0.02%
2020/07/21	7	35.01	11	35.20	34.85	-4	9,454	-0.04%
2020/07/20	12	34.47	3	34.42	34.50	9	9,423	0.10%
2020/07/17	8	35.02	21	35.13	34.85	-13	9,443	-0.14%
2020/07/16	19.2	34.90	17	35.24	35.60	2.2	9,483	0.02%
2020/07/15	5	33.91	26	33.92	34.20	-21	9,227	-0.23%
2020/07/14	2	34.00	30	33.58	33.50	-28	9,231	-0.30%
2020/07/13	2.5	34.34	0	0.00	34.30	2.5	9,247	0.03%
2020/07/10	6	35.79	31	35.82	35.55	-25	9,270	-0.27%
2020/07/09	33	37.06	17	36.89	36.70	16	9,162	0.17%
2020/07/08	63	37.29	4	37.19	37.20	59	9,011	0.65%
2020/07/07	18	37.20	9	37.23	37.00	9	8,909	0.10%
2020/07/06	38.1	38.62	55	38.57	38.55	-16.9	8,697	-0.19%
2020/07/03	24.8	35.80	20	35.60	36.45	4.8	8,188	0.06%
2020/07/02	2	34.20	5	34.08	34.20	-3	7,697	-0.04%
2020/07/01	5	33.75	10	34.00	33.80	-5	7,699	-0.06%
2020/06/30	0	0.00	3	33.48	33.40	-3	7,723	-0.04%
2020/06/29	1	33.10	3	33.22	33.00	-2	7,759	-0.03%
2020/06/24	5	33.36	4	33.50	33.30	1	7,783	0.01%
2020/06/23	2	33.75	0	0.00	33.55	2	7,879	0.03%
2020/06/22	5	33.74	3	33.63	33.50	2	7,964	0.03%
2020/06/19	30	33.79	37	33.74	33.60	-7	8,082	-0.09%
2020/06/18	9	33.44	0	0.00	33.50	9	8,038	0.11%
2020/06/17	8	33.73	1	33.70	33.75	7	8,047	0.09%
2020/06/16	12	33.99	19	33.77	33.95	-7	8,149	-0.09%
2020/06/15	31	33.37	32	33.52	33.30	-1	8,200	-0.01%
2020/06/12	14	33.58	18	33.39	34.15	-4	8,265	-0.05%
2020/06/11	29	32.77	29	33.12	32.75	0	8,149	0.00%
2020/06/10	28	33.64	32	33.65	33.70	-4	8,183	-0.05%
2020/06/09	34	33.99	24	34.30	33.90	10	8,370	0.12%
2020/06/08	11	35.13	55	34.96	34.85	-44	8,405	-0.52%
2020/06/05	3	33.85	4	33.91	33.90	-1	8,023	-0.01%
2020/06/04	13	33.83	3	33.78	33.60	10	8,147	0.12%
2020/06/03	33	34.17	28	34.20	34.15	5	8,189	0.06%
2020/06/02	21	34.30	33	34.45	34.55	-12	8,115	-0.15%
2020/05/29	3	33.20	0	0.00	32.75	3	7,968	0.04%
2020/05/28	6	33.51	3	33.65	33.10	3	8,140	0.04%
2020/05/27	33	33.03	29	33.32	33.20	4	8,364	0.05%
2020/05/26	29	33.47	30	33.81	33.50	-1	8,744	-0.01%
2020/05/25	28	33.40	29	32.63	33.70	-1	8,973	-0.01%
2020/05/22	1	32.60	0	0.00	32.60	1	8,967	0.01%
2020/05/21	4	33.66	1	33.70	33.65	3	8,967	0.03%
2020/05/20	5	33.55	5	33.35	33.55	0	9,054	0.00%
2020/05/19	2	33.03	2	32.75	33.20	0	9,104	0.00%
2020/05/18	0	0.00	23	32.63	32.40	-23	9,309	-0.25%
2020/05/15	12	33.69	0	0.00	33.45	12	9,366	0.13%
2020/05/14	9	34.10	7	33.96	33.70	2	9,582	0.02%
2020/05/13	2	34.15	2	34.28	34.40	0	9,598	0.00%
2020/05/12	25	33.70	35.1	33.87	33.40	-10.1	9,448	-0.11%
2020/05/11	6	32.96	0	0.00	33.05	6	9,464	0.06%
2020/05/08	13	33.33	7	32.99	32.70	6	9,395	0.06%
2020/05/07	0	0.00	1	32.85	32.70	-1	9,277	-0.01%
2020/05/06	1	32.65	0	0.00	32.35	1	9,233	0.01%
2020/05/05	34	33.01	10	32.60	32.55	24	9,207	0.26%
2020/05/04	14	32.33	16	32.46	32.85	-2	9,141	-0.02%
2020/04/30	10	31.93	5	31.42	32.70	5	8,989	0.06%
2020/04/29	2	30.88	28	31.01	30.90	-26	8,825	-0.29%
2020/04/28	6	31.18	2	30.80	30.95	4	8,819	0.05%
2020/04/27	4	30.14	1	30.60	30.70	3	8,850	0.03%
2020/04/24	2	29.35	1	29.40	29.40	1	8,714	0.01%
2020/04/23	10	29.30	6	29.20	29.30	4	8,710	0.05%
2020/04/22	1	28.90	0	0.00	29.05	1	8,702	0.01%
2020/04/21	3	30.05	3	29.62	28.75	0	8,808	0.00%
2020/04/20	7	28.93	5	29.00	29.00	2	8,715	0.02%
2020/04/17	30	29.65	36	29.36	28.80	-6	8,765	-0.07%
2020/04/16	3	29.10	22	29.09	29.10	-19	8,703	-0.22%
2020/04/15	18	29.16	51	28.99	29.05	-33	8,664	-0.38%
2020/04/14	22	28.69	62	28.62	28.65	-40	8,655	-0.46%
2020/04/13	10	28.30	16	28.00	28.00	-6	8,677	-0.07%
2020/04/10	36	28.20	11	28.25	28.30	25	8,761	0.29%
2020/04/09	79	29.05	45	28.70	28.45	34	9,015	0.38%
2020/04/08	21	28.13	15	28.70	28.90	6	9,001	0.07%
2020/04/07	3	27.18	8	27.19	27.30	-5	8,905	-0.06%
2020/04/06	0	0.00	8	26.30	26.60	-8	9,145	-0.09%
2020/04/01	7	26.16	27	26.06	26.15	-20	9,526	-0.21%
2020/03/31	0	0.00	10	25.84	25.95	-10	9,491	-0.11%
2020/03/30	1	25.20	11	24.80	25.70	-10	9,638	-0.10%
2020/03/27	25	26.44	14	26.61	25.60	11	9,646	0.11%
2020/03/26	6	25.98	5	25.95	26.05	1	9,570	0.01%
2020/03/25	30	25.89	17	25.78	26.00	13	9,519	0.14%
2020/03/24	11	24.09	25	23.90	23.90	-14	9,452	-0.15%
2020/03/23	6	23.17	0	0.00	22.60	6	9,873	0.06%
2020/03/20	19	24.07	15	24.37	24.30	4	10,014	0.04%
2020/03/19	14	23.30	7	22.75	22.55	7	10,038	0.07%
2020/03/18	14	25.71	5	25.55	25.05	9	10,011	0.09%
2020/03/17	11	25.79	15	25.51	25.05	-4	10,270	-0.04%
2020/03/16	37	27.01	15	27.06	26.45	22	10,196	0.22%
2020/03/13	28	27.53	8.4	27.59	27.90	19.6	10,206	0.19%
2020/03/12	5.2	30.01	11	30.23	30.20	-5.8	10,016	-0.06%
2020/03/11	8	32.87	0	0.00	32.40	8	10,010	0.08%
2020/03/10	19	32.61	102	32.49	33.05	-83	10,412	-0.80%	大賣/
2020/03/09	6	33.11	114	34.01	33.00	-108	10,701	-1.01%	大賣/鉅額交易
2020/03/06	0.1	34.90	5	34.80	34.75	-4.9	10,583	-0.05%
2020/03/05	20	35.30	0	0.00	35.20	20	10,574	0.19%
2020/03/04	11	35.24	2	35.00	34.85	9	10,516	0.09%
2020/03/03	67	35.89	9	35.31	35.15	58	10,472	0.55%
2020/03/02	9	34.89	10	35.64	35.50	-1	10,424	-0.01%
2020/02/27	35	36.15	40	35.24	34.15	-5	10,167	-0.05%
2020/02/26	19.2	35.42	63	35.85	36.00	-43.8	9,735	-0.45%
2020/02/25	2	34.50	33	34.60	35.15	-31	9,448	-0.33%
2020/02/24	23.1	34.97	0	0.00	35.00	23.1	9,393	0.25%
2020/02/21	9	35.02	20	35.34	35.40	-11	9,348	-0.12%
2020/02/20	37	35.35	13	35.16	35.00	24	9,230	0.26%
2020/02/19	23	35.18	28	35.20	35.30	-5	9,113	-0.05%
2020/02/18	32	34.71	25	34.66	34.65	7	8,882	0.08%
2020/02/17	35	34.81	37	34.91	34.65	-2	8,773	-0.02%
2020/02/14	27	33.82	5	34.16	34.00	22	8,475	0.26%
2020/02/13	10	33.62	33	33.42	33.50	-23	8,308	-0.28%
2020/02/12	11	33.46	6	33.73	33.60	5	8,348	0.06%
2020/02/11	16	32.12	5	32.15	32.20	11	8,274	0.13%
2020/02/10	1	31.20	1	31.70	31.60	0	8,344	0.00%
2020/02/07	0	0.00	9	31.94	31.85	-9	8,493	-0.11%
2020/02/06	1	32.45	12	32.35	32.40	-11	8,669	-0.13%
2020/02/05	24	32.24	5	32.38	31.80	19	8,800	0.22%
2020/02/04	6	31.79	5	32.10	32.10	1	8,800	0.01%
2020/02/03	5	30.16	0	0.00	31.20	5	8,871	0.06%
2020/01/31	5	31.95	16	32.44	32.50	-11	8,827	-0.12%
2020/01/30	35	32.35	26	32.48	32.25	9	9,107	0.10%
2020/01/20	2	35.85	7.8	35.83	35.80	-5.8	9,084	-0.06%
2020/01/17	5	35.45	10	35.63	35.45	-5	9,265	-0.05%
2020/01/16	21	35.59	5	35.46	35.45	16	9,526	0.17%
2020/01/15	7	35.71	7	35.54	35.55	0	9,835	0.00%
2020/01/14	8.1	35.36	18	35.34	35.40	-9.9	9,947	-0.10%
2020/01/13	5	34.82	34	34.48	35.15	-29	10,704	-0.27%
2020/01/10	12	34.05	3	34.15	34.15	9	11,060	0.08%
2020/01/09	13	34.30	0	0.00	34.30	13	11,048	0.12%
2020/01/08	2	34.30	5	34.03	34.00	-3	11,063	-0.03%
2020/01/07	20	34.93	9	34.86	34.80	11	11,090	0.10%
2020/01/06	15	35.79	4	35.40	35.20	11	11,228	0.10%
2020/01/03	14	36.72	4	36.50	36.25	10	11,149	0.09%
2020/01/02	16	36.94	1	36.90	36.90	15	10,906	0.14%
2019/12/31	12	36.70	0	0.00	36.35	12	10,825	0.11%
2019/12/30	20.8	37.28	79	37.13	37.10	-58.3	10,750	-0.54%
2019/12/27	32	36.77	39	36.93	37.30	-7	10,473	-0.07%
2019/12/26	10	36.18	15	36.00	35.80	-5	10,121	-0.05%
2019/12/25	23	36.40	11	36.49	36.10	12	10,177	0.12%
2019/12/24	10	35.77	3	35.75	35.80	7	10,039	0.07%
2019/12/23	10	36.00	6	35.95	36.10	4	10,132	0.04%
2019/12/20	12	35.92	5	36.00	35.90	7	10,247	0.07%
2019/12/19	4	35.90	13	35.87	35.90	-9	10,473	-0.09%
2019/12/18	54	36.71	13	36.72	36.30	41	10,454	0.39%
2019/12/17	13	36.47	8	36.35	36.60	5	10,055	0.05%
2019/12/16	21	36.11	6	36.48	36.05	15	10,068	0.15%
2019/12/13	5	36.00	1	35.50	35.60	4	9,918	0.04%
2019/12/12	14	36.16	8	36.42	35.50	6	9,803	0.06%
2019/12/11	6	35.68	5	35.45	35.50	1	9,404	0.01%
2019/12/10	1	35.35	5	35.75	35.75	-4	9,363	-0.04%
2019/12/09	4	35.50	21	35.37	35.30	-17	9,240	-0.18%
2019/12/06	6	35.29	21	35.37	35.55	-15	9,233	-0.16%
2019/12/05	28	35.39	20	35.69	35.25	8	9,090	0.09%
2019/12/04	38	34.48	28	34.57	34.85	10	8,701	0.11%
2019/12/03	10	33.08	0	0.00	33.10	10	8,310	0.12%
2019/12/02	12	33.38	0	0.00	33.05	12	8,328	0.14%
2019/11/29	1	33.60	0	0.00	33.45	1	8,386	0.01%
2019/11/28	2	34.00	10	33.93	33.80	-8	8,410	-0.10%
2019/11/27	29	33.66	23	34.09	34.10	6	8,529	0.07%
2019/11/26	10	33.23	6	33.26	33.35	4	8,500	0.05%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	10	33.24	1	33.35	33.05	9	8,719	0.10%
2019/11/21	12	32.90	11	33.15	33.25	1	8,766	0.01%
2019/11/19	0	0.00	15	33.51	33.60	-15	8,826	-0.17%
2019/11/15	15	33.10	2	33.10	33.00	13	8,970	0.14%
2019/11/14	2	32.80	3	33.00	33.00	-1	9,074	-0.01%
2019/11/12	0	0.00	13	33.46	33.60	-13	9,106	-0.14%
2019/11/11	15	33.16	0	0.00	33.00	15	9,114	0.16%
2019/11/08	3	34.67	0	0.00	34.30	3	9,043	0.03%
2019/11/07	23	35.23	3	35.05	35.05	20	9,033	0.22%
2019/11/06	6	35.99	44	35.88	35.75	-38	9,078	-0.42%
2019/11/05	3	36.37	8.6	36.00	36.00	-5.6	8,993	-0.06%
2019/11/04	6	36.03	12	35.99	35.80	-6	8,863	-0.07%
2019/11/01	5	35.05	6	35.71	35.70	-1	8,740	-0.01%
2019/10/31	52	36.10	149	35.15	35.05	-97	8,780	-1.10%	大賣/
2019/10/30	20	35.87	3	35.80	35.80	17	8,690	0.20%
2019/10/29	36	36.24	25	36.14	36.05	11	8,683	0.13%
2019/10/28	8.6	35.73	9	35.68	35.60	-0.5	8,555	-0.01%
2019/10/25	41	36.56	50.1	35.83	35.50	-9.1	8,580	-0.11%
2019/10/24	46	36.58	11	36.55	36.70	35	8,427	0.42%
2019/10/23	70	36.60	25	36.35	36.35	45	8,296	0.54%
2019/10/22	7	36.12	15	35.99	36.15	-8	8,261	-0.10%
2019/10/21	36	36.29	77	36.38	36.30	-41	8,106	-0.51%
2019/10/18	57	34.60	12	34.34	34.80	45	7,458	0.60%
2019/10/16	3	33.30	0	0.00	33.20	3	7,345	0.04%
2019/10/15	1	34.30	2	34.18	33.40	-1	7,326	-0.01%
2019/10/14	3	34.07	5	33.81	33.75	-2	7,233	-0.03%
2019/10/09	5	32.81	0	0.00	32.70	5	7,081	0.07%
2019/10/08	1	33.05	0	0.00	32.90	1	7,118	0.01%
2019/10/07	1	33.45	2	33.45	33.45	-1	7,175	-0.01%
2019/10/04	2	34.35	3	34.13	33.85	-1	7,280	-0.01%
2019/10/03	2	33.63	8	33.65	34.10	-6	7,323	-0.08%
2019/10/02	5	33.96	1	33.90	33.90	4	7,419	0.05%
2019/10/01	9	34.06	2	34.60	34.60	7	7,428	0.09%
2019/09/27	4	33.80	3	33.90	33.65	1	7,471	0.01%
2019/09/26	19	34.52	21	34.27	34.10	-2	7,535	-0.03%
2019/09/25	26	34.31	13	34.48	34.50	13	7,686	0.17%
2019/09/24	10	34.50	18	34.37	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	5	33.65	33.75	-5	7,525	-0.07%
2019/09/20	4	33.48	1	33.55	33.45	3	7,554	0.04%
2019/09/19	1	32.65	5	33.26	33.50	-4	7,653	-0.05%
2019/09/18	2	32.58	0	0.00	32.55	2	7,571	0.03%
2019/09/17	0	0.00	3	32.57	32.50	-3	7,640	-0.04%
2019/09/12	2	32.25	0	0.00	32.20	2	7,842	0.03%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/10	2	31.95	0	0.00	31.90	2	8,037	0.02%
2019/09/09	2	32.43	4	32.75	32.35	-2	8,377	-0.02%
2019/09/06	0	0.00	1	33.30	32.90	-1	8,430	-0.01%
2019/09/05	3	32.90	3	32.85	32.90	0	8,426	0.00%
2019/09/04	1	32.65	12	32.82	32.85	-11	8,683	-0.13%
2019/09/03	18	32.66	1	32.50	32.50	17	8,754	0.19%
2019/08/30	14	32.62	7	32.55	32.10	7	8,713	0.08%
2019/08/29	6	32.19	4	32.00	32.30	2	8,640	0.02%
2019/08/28	12	32.20	10	32.55	32.55	2	8,568	0.02%
2019/08/27	4	31.91	0	0.00	31.40	4	8,406	0.05%
2019/08/26	11	31.71	5	31.63	31.50	6	8,466	0.07%
2019/08/23	1	32.20	3	32.42	32.40	-2	8,468	-0.02%
2019/08/22	1	32.90	0	0.00	32.40	1	8,490	0.01%
2019/08/21	16	33.06	10	32.75	32.70	6	8,500	0.07%
2019/08/20	10	33.21	0	0.00	32.90	10	8,487	0.12%
2019/08/19	3	33.40	0	0.00	33.40	3	8,459	0.04%
2019/08/16	0	0.00	3	32.00	32.50	-3	8,412	-0.04%
2019/08/15	2	31.83	1	31.85	31.85	1	8,490	0.01%
2019/08/14	74	33.01	74	32.56	32.50	0	8,552	0.00%
2019/08/12	1	32.70	0	0.00	32.45	1	8,721	0.01%
2019/08/07	4	34.06	3	33.82	33.20	1	8,803	0.01%
2019/08/06	1	32.50	2	32.73	34.15	-1	8,983	-0.01%
2019/08/05	22	33.90	2	34.23	33.85	20	9,305	0.21%
2019/08/02	16	34.69	10	34.55	34.55	6	9,570	0.06%
2019/07/31	0	0.00	10	35.86	36.20	-10	9,932	-0.10%
2019/07/30	10	35.91	33	35.73	35.60	-23	9,958	-0.23%
2019/07/29	37	37.27	19	37.17	37.05	18	9,899	0.18%
2019/07/26	16	36.92	20	36.90	37.00	-4	9,916	-0.04%
2019/07/25	2	36.95	19	36.75	36.90	-17	9,947	-0.17%
2019/07/24	39	36.94	16	36.95	36.80	23	10,024	0.23%
2019/07/23	2	36.35	2.6	36.37	36.10	-0.6	10,242	-0.01%
2019/07/22	18	36.56	27	36.59	36.50	-9	10,750	-0.08%
2019/07/19	6	35.98	7	36.01	36.05	-1	11,077	-0.01%
2019/07/18	2	34.93	30	34.65	34.50	-28	11,053	-0.25%
2019/07/17	10	35.61	3	35.55	35.65	7	11,077	0.06%
2019/07/16	8	35.98	0	0.00	35.90	8	11,708	0.07%
2019/07/15	1	35.70	10	35.80	35.70	-9	11,875	-0.08%
2019/07/12	20	35.55	2	35.65	35.40	18	12,082	0.15%
2019/07/11	6	35.77	2	35.75	35.60	4	12,129	0.03%
2019/07/10	2	37.60	0	37.60	37.60	2	12,100	0.02%
2019/07/09	1	37.70	15	37.55	37.40	-14	12,054	-0.12%
2019/07/08	11	38.01	20	38.25	38.05	-9	12,117	-0.07%
2019/07/05	21	37.42	18	37.68	37.80	3	12,158	0.02%
2019/07/04	1	37.55	61	37.52	37.55	-60	12,166	-0.49%
2019/07/03	43	37.05	14	37.05	36.90	29	12,483	0.23%
2019/07/02	98	37.01	63	37.05	37.10	35	12,517	0.28%
2019/07/01	21	36.17	49	36.41	36.45	-28	12,550	-0.22%
2019/06/28	0	0.00	16	35.15	35.35	-16	12,808	-0.12%
2019/06/27	20	35.01	5	35.25	35.15	15	13,119	0.11%
2019/06/26	7	34.53	36	34.63	34.70	-29	13,074	-0.22%
2019/06/25	30	35.54	29	35.31	35.30	1	13,030	0.01%
2019/06/24	13	35.20	16	35.52	36.00	-3	12,960	-0.02%
2019/06/21	29	35.83	28	35.23	35.05	1	12,923	0.01%
2019/06/20	43	35.86	14	36.00	35.70	29	12,880	0.23%
2019/06/19	22	35.51	5	35.50	35.55	17	12,826	0.13%
2019/06/18	18	35.59	13	35.23	35.05	5	12,825	0.04%
2019/06/17	27	35.66	38	35.71	35.50	-11	12,844	-0.09%
2019/06/14	11	34.75	30	34.52	34.40	-19	12,517	-0.15%
2019/06/13	10	34.24	9	34.33	34.25	1	12,543	0.01%
2019/06/12	18	34.89	37	35.07	34.60	-19	12,564	-0.15%
2019/06/11	12	33.56	12	33.87	34.05	0	12,406	0.00%
2019/06/10	10	33.30	1	33.25	33.25	9	12,391	0.07%
2019/06/06	1	32.85	20	32.81	32.80	-19	12,525	-0.15%
2019/06/05	25	34.01	7	33.55	33.10	18	12,542	0.14%
2019/06/04	3	33.30	0	0.00	33.50	3	12,606	0.02%
2019/05/31	6.2	33.59	6	33.63	33.50	0.2	13,007	0.00%
2019/05/30	11	32.76	11	33.13	33.15	0	13,059	0.00%
2019/05/29	8	32.39	0	0.00	32.30	8	13,289	0.06%
2019/05/28	5	32.75	5	32.60	32.95	0	13,695	0.00%
2019/05/27	1	33.05	0	0.00	32.90	1	14,182	0.01%
2019/05/24	2	33.35	2	33.38	33.05	0	14,485	0.00%
2019/05/23	4	33.13	19	33.15	33.30	-15	14,617	-0.10%
2019/05/22	43	34.27	37	34.21	33.90	6	14,824	0.04%
2019/05/21	16	33.74	27	33.75	33.90	-11	15,197	-0.07%
2019/05/20	39	33.33	22	33.18	33.05	17	15,278	0.11%
2019/05/17	14.8	34.99	9	33.83	33.80	5.8	15,570	0.04%
2019/05/16	30	34.67	9	33.82	33.80	21	15,910	0.13%
2019/05/15	49	35.08	20	35.13	34.90	29	16,886	0.17%
2019/05/14	7	33.20	6	33.53	35.25	1	17,494	0.01%
2019/05/13	22	34.95	102.1	34.17	33.80	-80.1	17,719	-0.45%	大賣/
2019/05/10	36	37.64	27	37.01	36.60	9	17,580	0.05%
2019/05/09	20	37.82	9	38.07	37.25	11	17,423	0.06%
2019/05/08	45	38.73	17	38.86	38.90	28	17,313	0.16%
2019/05/07	24	38.51	10	38.40	38.40	14	17,407	0.08%
2019/05/06	10	38.49	55	38.28	38.15	-45	17,976	-0.25%
2019/05/03	26	39.32	12	39.45	39.35	14	17,943	0.08%
2019/05/02	16	39.17	9	38.92	38.90	7	17,968	0.04%
2019/04/30	37.7	38.46	18	38.73	39.05	19.7	18,100	0.11%
2019/04/29	48	39.93	51	39.71	38.55	-3	17,988	-0.02%
2019/04/26	100	40.57	77	40.84	41.15	23	17,730	0.13%
2019/04/25	26	40.39	47	40.29	40.55	-21	17,250	-0.12%
2019/04/24	43	39.74	32	39.46	39.40	11	16,889	0.07%
2019/04/23	1	39.20	0	0.00	39.00	1	16,911	0.01%
2019/04/22	96	40.62	69	39.96	39.25	27	17,008	0.16%
2019/04/19	23	38.49	38	38.73	39.00	-15	16,563	-0.09%
2019/04/18	60.1	38.46	26	38.42	37.85	34.1	16,598	0.21%
2019/04/17	17	38.44	51	38.40	38.25	-34	16,622	-0.20%
2019/04/16	33	37.88	51	37.87	38.05	-18	16,677	-0.11%
2019/04/15	92	37.62	34	37.30	37.30	58	16,926	0.34%
2019/04/12	6	37.42	17	37.50	37.25	-11	17,317	-0.06%
2019/04/11	28	38.34	39	38.42	38.10	-11	17,415	-0.06%
2019/04/10	16.8	39.22	13	39.24	39.35	3.8	17,356	0.02%
2019/04/09	70.1	40.01	18	39.85	39.60	52.1	17,404	0.30%
2019/04/08	16	39.67	38	39.66	39.30	-22	17,317	-0.13%
2019/04/03	70	39.59	7	39.43	39.20	63	17,378	0.36%
2019/04/02	64	38.56	153	38.76	39.45	-89	17,400	-0.51%	大賣/
2019/04/01	57	37.90	106	37.90	37.90	-49	17,263	-0.28%	大賣/
2019/03/28	22	37.03	8	36.80	36.55	14	17,823	0.08%
2019/03/27	15	36.87	2	37.15	36.80	13	18,695	0.07%
2019/03/26	1	37.05	1	37.30	36.90	0	19,704	0.00%
2019/03/25	4	36.44	70	36.51	36.70	-66	20,382	-0.32%
2019/03/22	39	37.35	36	37.13	37.10	3	20,597	0.01%
2019/03/21	61	36.96	11	36.80	36.75	50	20,876	0.24%
2019/03/20	23	37.04	13	37.10	37.10	10	21,208	0.05%
2019/03/19	21	36.51	4	36.50	36.45	17	21,697	0.08%
2019/03/18	2	36.25	32	36.14	36.25	-30	22,043	-0.14%
2019/03/15	56	36.85	3	36.78	36.70	53	22,301	0.24%
2019/03/14	2	36.80	39	36.60	36.45	-37	22,583	-0.16%
2019/03/13	31	37.24	3	37.12	37.10	28	23,091	0.12%
2019/03/12	44	37.82	4	38.14	37.35	40	23,411	0.17%
2019/03/11	3	37.37	0	0.00	37.30	3	23,766	0.01%
2019/03/08	19	36.49	12	36.84	37.25	7	24,548	0.03%
2019/03/07	31	38.32	86	37.50	37.05	-55	25,184	-0.22%
2019/03/06	9	38.96	32	38.98	38.65	-23	26,262	-0.09%
2019/03/05	25	38.70	17	39.15	38.60	8	27,112	0.03%
2019/03/04	53	39.43	12	39.47	38.95	41	28,054	0.15%
2019/02/27	42	39.11	64	39.45	39.50	-22	28,110	-0.08%
2019/02/26	50	38.73	30	39.11	38.60	20	28,202	0.07%
2019/02/25	59	38.00	21	37.82	37.80	38	28,383	0.13%
2019/02/22	31	39.14	10	38.85	38.75	21	29,437	0.07%
2019/02/21	21	39.17	2	38.73	39.40	19	29,463	0.06%
2019/02/20	55	40.52	24	40.36	39.50	31	29,489	0.11%
2019/02/19	20	38.96	17	39.43	39.50	3	29,660	0.01%
2019/02/18	30	39.75	9	39.49	39.20	21	30,192	0.07%
2019/02/15	29	39.11	51	39.09	38.80	-22	30,612	-0.07%
2019/02/14	65	40.05	69	39.88	39.80	-4	30,775	-0.01%
2019/02/13	21	36.16	87	38.61	38.75	-66	30,306	-0.22%
2019/02/12	71	35.20	45	35.39	35.25	26	30,182	0.09%
2019/02/11	16	34.48	44	34.53	34.35	-28	31,029	-0.09%
2019/01/30	17	33.84	40	33.60	33.40	-23	31,892	-0.07%
2019/01/29	22	33.51	4	33.83	33.40	18	32,202	0.06%
2019/01/28	25	34.62	15	34.53	34.25	10	32,566	0.03%
2019/01/25	47	33.81	42	34.02	34.30	5	33,389	0.01%
2019/01/24	29	32.66	23	32.68	32.65	6	34,287	0.02%
2019/01/23	8	32.19	4	32.25	32.25	4	34,578	0.01%
2019/01/22	10	32.64	13	32.63	32.60	-3	34,995	-0.01%
2019/01/21	6	32.26	4	32.55	32.20	2	35,430	0.01%
2019/01/18	13	31.60	4	31.69	32.20	9	35,828	0.03%
2019/01/17	4	32.69	35	32.19	32.00	-31	36,054	-0.09%
2019/01/16	25	32.37	26	32.53	32.60	-1	36,365	0.00%
2019/01/15	13	31.95	1	32.05	32.05	12	36,476	0.03%
2019/01/14	26	32.22	13	32.14	31.85	13	36,612	0.04%
2019/01/11	27	33.66	22	33.52	32.95	5	36,713	0.01%
2019/01/10	31	33.89	19	33.56	33.40	12	36,865	0.03%
2019/01/09	26	33.42	17	33.64	33.40	9	37,074	0.02%
2019/01/08	27	33.20	21	33.40	33.35	6	37,626	0.02%
2019/01/07	3	33.17	4	33.19	33.55	-1	37,762	0.00%
2019/01/04	27	30.26	24	30.23	31.50	3	38,001	0.01%
2019/01/03	20	32.66	69	32.19	32.00	-49	37,814	-0.13%
2019/01/02	35	33.92	39	33.60	33.50	-4	38,184	-0.01%
2018/12/28	56	33.39	59	33.47	33.50	-3	38,634	-0.01%
2018/12/27	96	33.92	85	34.24	33.50	11	39,107	0.03%
2018/12/26	87	33.83	62	33.22	32.50	25	39,032	0.06%
2018/12/25	64	32.96	76	33.24	33.40	-12	39,341	-0.03%
2018/12/24	16	33.92	8	33.93	34.40	8	39,312	0.02%
2018/12/22	5	34.37	6	34.58	34.65	-1	39,298	0.00%
2018/12/21	45	34.29	42	34.75	35.45	3	39,507	0.01%
2018/12/20	109	33.95	93	33.23	33.60	16	39,119	0.04%	大買/
2018/12/19	122	37.19	133	36.03	35.20	-11	38,481	-0.03%	大買/大賣/
2018/12/18	117	39.85	97.2	38.76	37.60	19.9	38,498	0.05%	大買/
2018/12/17	120	40.71	86	40.62	40.50	34	38,648	0.09%	大買/
2018/12/14	24	41.98	17	41.22	40.70	7	38,836	0.02%
2018/12/13	60	42.01	25	42.25	42.30	35	38,818	0.09%
2018/12/12	33	42.00	28.1	41.82	41.85	4.9	38,745	0.01%
2018/12/11	60	41.34	56	41.39	40.55	4	38,901	0.01%
2018/12/10	12	40.18	20	40.83	41.45	-8	39,090	-0.02%
2018/12/07	7	40.91	6	40.84	40.90	1	39,058	0.00%
2018/12/06	10	40.70	28	39.97	40.15	-18	39,164	-0.05%
2018/12/05	53	41.96	41	41.85	41.90	12	39,076	0.03%
2018/12/04	36	43.26	39	44.01	43.20	-3	39,419	-0.01%
2018/12/03	31	44.83	28.4	44.82	44.20	2.6	39,430	0.01%
2018/11/30	34.4	42.46	38	42.38	43.20	-3.7	38,819	-0.01%
2018/11/29	15	41.82	26	42.13	42.50	-11	38,225	-0.03%
2018/11/28	14	40.08	286	40.13	39.85	-272	37,146	-0.73%	大賣/鉅額交易
2018/11/27	299	39.54	31	39.26	39.40	268	36,504	0.73%	大買/鉅額交易
2018/11/26	6	38.13	6.2	38.14	38.20	-0.2	35,653	0.00%
2018/11/23	25	38.70	24	38.33	37.35	1	35,760	0.00%
2018/11/22	74	39.14	76	38.53	38.15	-2	35,578	-0.01%
2018/11/21	39	39.21	60	39.55	39.50	-21	35,256	-0.06%
2018/11/20	60	37.65	63	37.60	37.45	-3	34,251	-0.01%
2018/11/19	3	37.18	4	37.61	37.70	-1	34,401	0.00%
2018/11/16	113	37.99	100	37.58	36.75	13	34,265	0.04%	大買/
2018/11/15	57	37.01	59	37.01	37.70	-2	33,749	-0.01%
2018/11/14	19	37.83	23.1	37.94	37.00	-4.1	33,259	-0.01%
2018/11/13	36	37.42	37	37.38	38.35	-1	32,871	0.00%
2018/11/12	10	37.04	15	37.55	37.80	-5	32,467	-0.02%
2018/11/09	64	36.58	57	36.77	37.00	7	32,209	0.02%
2018/11/08	36	36.96	29.2	36.95	36.25	6.8	31,899	0.02%
2018/11/07	12	34.35	33	35.03	35.80	-21	31,002	-0.07%
2018/11/06	97	33.54	76	32.56	32.55	21	30,328	0.07%
2018/11/05	15	33.71	17	33.84	34.05	-2	30,079	-0.01%
2018/11/02	65	33.25	65	32.96	33.30	0	29,779	0.00%
2018/11/01	32	32.82	59	33.24	32.75	-27	29,018	-0.09%
2018/10/31	22	30.84	23	31.05	31.40	-1	27,766	0.00%
2018/10/30	73	28.36	73	28.18	28.55	0	27,535	0.00%
2018/10/29	36	26.85	45	27.74	28.65	-9	27,409	-0.03%
2018/10/26	36	26.58	36	26.80	26.05	0	27,322	0.00%
2018/10/25	23	26.77	13	26.96	26.55	10	27,120	0.04%
2018/10/24	118	30.68	113	30.19	29.50	5	26,849	0.02%	大買/大賣/
2018/10/23	42	32.06	72	31.71	31.35	-30	26,639	-0.11%
2018/10/22	64	32.44	51	32.86	33.10	13	26,588	0.05%
2018/10/19	50	31.84	51	32.14	32.35	-1	26,568	0.00%
2018/10/18	102	33.57	75	33.36	33.25	27	26,457	0.10%	大買/
2018/10/17	27	33.83	19	33.62	33.10	8	26,349	0.03%
2018/10/16	19	33.55	38	33.36	33.25	-19	26,327	-0.07%
2018/10/15	14	31.96	7	32.01	32.00	7	26,269	0.03%
2018/10/12	16	32.10	40	32.19	31.85	-24	26,475	-0.09%
2018/10/11	30	31.88	10	32.25	31.80	20	26,210	0.08%
2018/10/09	25	35.50	52	35.64	35.30	-27	26,240	-0.10%
2018/10/08	22	36.16	36	36.13	35.15	-14	26,051	-0.05%
2018/10/05	28	38.17	21	38.18	36.80	7	25,907	0.03%
2018/10/04	11	40.19	3	40.57	40.00	8	25,635	0.03%
2018/10/03	11	41.45	37	40.49	40.40	-26	25,839	-0.10%
2018/10/02	16	42.88	6	42.88	42.60	10	26,084	0.04%
2018/10/01	29	43.20	14	43.11	43.20	15	26,286	0.06%
2018/09/28	18	43.31	7	43.35	43.50	11	26,732	0.04%
2018/09/27	7	43.25	8	43.43	42.20	-1	26,709	0.00%
2018/09/26	29.2	43.88	26	44.10	43.80	3.2	27,040	0.01%
2018/09/25	43	45.11	36	44.56	44.15	7	26,956	0.03%
2018/09/21	616	44.45	27	42.71	43.85	589	26,206	2.25%	大買/鉅額交易
2018/09/20	22	41.26	23	41.46	40.75	-1	25,600	0.00%
2018/09/19	20	41.26	16	41.98	40.20	4	25,686	0.02%
2018/09/18	18	41.36	15	41.68	40.95	3	25,896	0.01%
2018/09/17	24	41.90	32	41.98	42.40	-8	26,186	-0.03%
2018/09/14	12	39.58	18	39.68	41.45	-6	25,773	-0.02%
2018/09/13	20	39.55	20	39.10	37.70	0	25,506	0.00%
2018/09/12	27	38.86	18	38.78	38.65	9	25,568	0.04%
2018/09/11	67.1	39.62	14	39.63	39.60	53.1	25,723	0.21%
2018/09/10	56	39.40	44	38.45	37.45	12	25,491	0.05%
2018/09/07	80	43.23	242	41.93	41.50	-162	25,119	-0.64%	大賣/鉅額交易
2018/09/06	16	44.40	25	44.54	44.00	-9	25,060	-0.04%
2018/09/05	25	44.40	24	44.25	44.55	1	25,627	0.00%
2018/09/04	37	43.79	36	44.01	43.85	1	27,102	0.00%
2018/09/03	18	44.18	4	45.45	43.55	14	27,874	0.05%
2018/08/31	15	46.57	15	46.27	47.25	0	28,015	0.00%
2018/08/30	19	48.41	13	47.97	47.50	6	28,162	0.02%
2018/08/29	43	47.28	44	47.24	47.60	-1	28,205	0.00%
2018/08/28	28	47.39	14	47.65	47.10	14	28,746	0.05%
2018/08/27	12	45.38	32	45.27	47.20	-20	28,901	-0.07%
2018/08/24	27	44.18	405	45.16	42.95	-378	29,383	-1.29%	大賣/鉅額交易
2018/08/23	3	46.95	6	46.85	46.40	-3	30,829	-0.01%
2018/08/22	18	47.29	7	47.24	47.10	11	31,632	0.03%
2018/08/21	8	47.47	9	47.14	47.00	-1	33,184	0.00%
2018/08/20	13	48.12	5	49.33	47.00	8	34,269	0.02%
2018/08/17	28	51.37	9	50.81	51.80	19	34,573	0.05%
2018/08/16	15	50.11	8	50.09	51.20	7	34,777	0.02%
2018/08/15	7	51.53	8	51.89	50.20	-1	35,119	0.00%
2018/08/14	19	52.93	21	52.96	53.50	-2	35,718	-0.01%
2018/08/13	21	55.35	6	55.40	53.60	15	35,970	0.04%
2018/08/10	8	60.35	5	59.94	58.80	3	36,641	0.01%
2018/08/09	6	58.50	4	58.33	59.60	2	38,103	0.01%
2018/08/08	19	59.35	17	58.95	58.60	2	39,838	0.01%
2018/08/07	4	59.03	6	59.78	59.50	-2	40,602	0.00%
2018/08/06	5	57.38	6	57.83	58.30	-1	41,808	0.00%
2018/08/03	21	56.66	19	56.71	57.80	2	42,958	0.00%
2018/08/02	19	58.77	9	59.10	56.50	10	43,259	0.02%
2018/08/01	20	61.61	17	61.68	61.80	3	43,841	0.01%
2018/07/31	2	62.40	10	62.40	63.00	-8	45,167	-0.02%
2018/07/30	23	62.82	16.5	62.65	61.80	6.5	45,338	0.01%
2018/07/27	25	63.29	68	63.90	64.60	-43	45,469	-0.09%
2018/07/26	33	63.81	4	64.18	63.30	29	45,878	0.06%
2018/07/25	13	63.45	3	63.70	63.00	10	46,171	0.02%
2018/07/24	13	62.96	3	63.07	62.90	10	46,194	0.02%
2018/07/23	20	60.38	21	60.86	62.80	-1	46,073	0.00%
2018/07/20	40	63.47	37	64.59	62.40	3	46,066	0.01%
2018/07/19	11	63.38	11	63.70	64.00	0	45,727	0.00%
2018/07/18	6	61.65	7	62.71	61.50	-1	46,120	0.00%
2018/07/17	15	63.89	14	63.73	62.60	1	46,538	0.00%
2018/07/16	5	64.12	19	63.75	64.30	-14	47,402	-0.03%
2018/07/13	40	63.62	37.1	63.34	62.30	2.9	48,285	0.01%
2018/07/12	13.2	62.18	32	62.39	62.10	-18.8	47,998	-0.04%
2018/07/11	32	61.60	18	62.02	62.00	14	47,915	0.03%
2018/07/10	26	60.81	46	61.45	62.40	-20	47,730	-0.04%
2018/07/09	25	58.42	22	58.82	57.80	3	47,682	0.01%
2018/07/06	37	56.35	74	56.38	58.70	-37	47,345	-0.08%
2018/07/05	50.2	53.94	18	54.49	53.90	32.2	46,923	0.07%
2018/07/04	38.4	55.39	14	55.63	53.00	24.4	46,768	0.05%
2018/07/03	3	58.70	3	59.51	58.10	0	46,387	0.00%
2018/07/02	31	60.20	26	59.49	59.10	5	46,387	0.01%
2018/06/29	7	61.46	29	61.54	62.30	-22	46,271	-0.05%
2018/06/28	36	61.68	11	62.15	60.80	25	46,268	0.05%
2018/06/27	22.4	61.22	58	61.08	61.60	-35.6	45,965	-0.08%
2018/06/26	61	60.25	40	59.92	60.70	21	45,735	0.05%
2018/06/25	34	59.15	21	58.87	57.60	13	45,247	0.03%
2018/06/22	33	60.50	23	60.20	59.70	10	45,234	0.02%
2018/06/21	33	63.01	37	62.01	62.50	-4	45,060	-0.01%
2018/06/20	73	62.67	55	60.17	60.60	18	44,997	0.04%
2018/06/19	30	65.31	43	64.95	64.50	-13	44,847	-0.03%
2018/06/15	41	67.26	28	68.11	66.60	13	44,751	0.03%
2018/06/14	18	67.37	20	67.73	68.10	-2	44,648	0.00%
2018/06/13	67	68.57	68	66.82	67.00	-1	44,859	0.00%
2018/06/12	86	71.98	132	72.31	70.00	-46	44,681	-0.10%	大賣/
2018/06/11	56	66.87	60	68.36	69.70	-4	43,257	-0.01%
2018/06/08	23	63.57	16.1	63.17	63.40	6.9	42,538	0.02%
2018/06/07	76	66.05	45	65.69	65.00	31	42,363	0.07%
2018/06/06	66	65.25	43	65.54	66.00	23	42,989	0.05%
2018/06/05	103	65.39	80	64.38	63.70	23	43,474	0.05%	大買/
2018/06/04	52	66.70	82	67.20	67.30	-30	42,688	-0.07%
2018/06/01	108	68.32	101	68.80	67.10	7	42,378	0.02%	大買/大賣/
2018/05/31	108	71.90	174	71.25	69.90	-66	41,822	-0.16%	大買/大賣/
2018/05/30	110	66.66	110	66.96	67.80	0	40,393	0.00%	大買/大賣/
2018/05/29	164	67.44	97.1	67.38	66.40	66.9	39,562	0.17%	大買/
2018/05/28	173	63.64	208	64.00	64.80	-35	37,968	-0.09%	大買/大賣/
2018/05/25	97	59.69	137	60.21	60.50	-40	36,847	-0.11%	大賣/
2018/05/24	44	59.17	26	59.47	59.30	18	36,381	0.05%
2018/05/23	54	59.44	41.1	59.02	58.90	12.9	36,141	0.04%
2018/05/22	86	60.27	43.1	61.33	58.50	42.9	35,613	0.12%
2018/05/21	59.8	62.71	57	62.93	62.60	2.8	34,997	0.01%
2018/05/18	53	61.98	64	62.19	63.20	-11	34,507	-0.03%
2018/05/17	59	62.67	31	62.46	61.20	28	33,760	0.08%
2018/05/16	33	60.40	54.4	61.72	62.00	-21.4	32,460	-0.07%
2018/05/15	64	57.40	33	58.20	57.30	31	31,009	0.10%
2018/05/14	25.4	56.45	50	56.12	58.10	-24.7	30,392	-0.08%
2018/05/11	165	54.78	184	54.76	52.90	-19	29,133	-0.07%	大買/大賣/
2018/05/10	92	52.36	78	52.02	53.50	14	27,993	0.05%
2018/05/09	108	53.61	79	52.77	52.50	29	27,547	0.11%	大買/
2018/05/08	58	53.09	42	53.93	53.80	16	26,881	0.06%
2018/05/07	20	48.28	51.5	48.77	50.00	-31.5	25,652	-0.12%
2018/05/04	38	47.54	25	47.66	47.25	13	25,600	0.05%
2018/05/03	94	49.34	91	49.70	48.75	3	25,913	0.01%
2018/05/02	22	48.81	31	48.63	48.90	-9	25,992	-0.03%
2018/04/30	35	47.16	36	47.43	46.80	-1	26,032	0.00%
2018/04/27	21	46.77	14	46.83	46.50	7	27,327	0.03%
2018/04/26	30	47.20	8	48.16	45.90	22	28,276	0.08%
2018/04/25	5	46.86	4	47.55	47.60	1	28,445	0.00%
2018/04/24	19	48.75	15	48.56	46.25	4	29,126	0.01%
2018/04/23	10	49.85	18.6	50.34	48.80	-8.6	28,557	-0.03%
2018/04/20	50	48.91	44	49.41	48.70	6	28,578	0.02%
2018/04/19	1	47.70	31	47.75	49.10	-30	27,712	-0.11%
2018/04/18	7	44.73	12	44.47	44.65	-5	26,756	-0.02%
2018/04/17	8	45.28	12	45.64	44.05	-4	26,930	-0.01%
2018/04/16	28	46.00	18	45.86	45.50	10	27,170	0.04%
2018/04/13	28	45.98	60	46.37	45.65	-32	27,575	-0.12%
2018/04/12	21	44.73	10	44.92	44.90	11	27,359	0.04%
2018/04/11	26	45.78	21	45.39	45.05	5	28,225	0.02%
2018/04/10	19	44.61	43	44.77	44.60	-24	28,851	-0.08%
2018/04/09	21	44.36	7	44.23	43.80	14	29,531	0.05%
2018/04/03	31	43.70	51	43.93	44.25	-20	29,498	-0.07%
2018/04/02	20	43.57	13	43.31	43.05	7	29,804	0.02%
2018/03/31	15	43.62	4	44.08	44.00	11	29,953	0.04%
2018/03/30	33	45.45	39	45.49	44.70	-6	30,304	-0.02%
2018/03/29	60	46.47	68	46.63	45.50	-8	30,876	-0.03%
2018/03/28	6	45.98	7	46.16	45.80	-1	30,715	0.00%
2018/03/27	8	47.16	7	47.24	47.15	1	30,879	0.00%
2018/03/26	23	45.39	58	45.34	45.75	-35	31,408	-0.11%
2018/03/23	67	45.43	21	45.22	45.00	46	31,596	0.15%
2018/03/22	67	47.57	73	47.93	47.05	-6	31,550	-0.02%
2018/03/21	71	47.17	31	47.43	47.00	40	31,458	0.13%
2018/03/20	27	47.11	21	47.16	47.25	6	31,677	0.02%
2018/03/19	24	48.45	30	48.54	47.65	-6	31,851	-0.02%
2018/03/16	35	48.35	44	48.26	47.20	-9	31,592	-0.03%
2018/03/15	15	46.88	30	46.48	47.00	-15	31,638	-0.05%
2018/03/14	17	47.50	19	48.20	46.90	-2	31,960	-0.01%
2018/03/13	18	48.30	39	48.32	48.55	-21	32,804	-0.06%
2018/03/12	81	48.17	70	48.46	47.75	11	33,151	0.03%
2018/03/09	60	45.62	96	46.23	47.50	-36	33,111	-0.11%
2018/03/08	6	43.16	9.4	43.19	43.20	-3.4	33,139	-0.01%
2018/03/07	18	42.50	20	42.42	42.70	-2	33,542	-0.01%
2018/03/06	26	42.48	25	42.52	42.40	1	33,993	0.00%
2018/03/05	58	42.82	44	42.11	41.40	14	34,392	0.04%
2018/03/02	34	44.11	53	44.16	44.10	-19	34,552	-0.05%
2018/03/01	15	44.76	19	44.86	45.00	-4	35,135	-0.01%
2018/02/27	26	45.89	5	45.36	45.30	21	35,753	0.06%
2018/02/26	27	45.67	24	45.92	45.50	3	36,140	0.01%
2018/02/23	0	0.00	1	44.25	44.50	-1	36,662	0.00%
2018/02/22	3	44.55	0.1	44.45	44.15	2.9	38,036	0.01%
2018/02/21	57	44.90	38	44.96	45.00	19	39,623	0.05%
2018/02/12	2	43.38	2	43.60	43.00	0	39,949	0.00%
2018/02/09	35	41.35	38	42.22	42.90	-3	40,294	-0.01%
2018/02/08	6	43.97	6	44.01	43.50	0	40,591	0.00%
2018/02/07	26	45.27	21	45.51	45.10	5	40,855	0.01%
2018/02/06	60	43.93	38	44.89	42.50	22	41,706	0.05%
2018/02/05	2	44.90	23	45.70	47.20	-21	43,336	-0.05%
2018/02/02	15	47.16	9	47.19	47.20	6	44,680	0.01%
2018/02/01	24	48.48	8	48.49	48.00	16	46,364	0.03%
2018/01/31	20	47.17	18.1	47.41	48.00	1.9	47,867	0.00%
2018/01/30	20.5	49.72	4	48.95	48.60	16.5	48,603	0.03%
2018/01/29	9	49.56	3	49.90	49.85	6	48,644	0.01%
2018/01/26	32	49.17	37	49.23	49.00	-5	48,988	-0.01%
2018/01/25	16	50.84	8	51.23	49.50	8	48,892	0.02%
2018/01/24	17	52.44	47	52.36	52.30	-30	48,813	-0.06%
2018/01/23	110	54.44	93	53.47	52.40	17	49,067	0.03%	大買/
2018/01/22	73	51.98	70	52.17	53.60	3	48,434	0.01%
2018/01/19	41	48.35	44	48.47	48.75	-3	49,111	-0.01%
2018/01/18	74	48.33	48	48.21	47.90	26	49,222	0.05%
2018/01/17	32	47.04	27	47.44	46.90	5	49,485	0.01%
2018/01/16	52	47.57	47	47.43	47.05	5	50,360	0.01%
2018/01/15	9	46.51	33	46.22	47.00	-24	51,050	-0.05%
2018/01/12	6	46.66	12	46.56	45.90	-6	51,888	-0.01%
2018/01/11	39	45.82	33	45.98	46.20	6	52,157	0.01%
2018/01/10	37	46.28	20	46.40	45.85	17	52,303	0.03%
2018/01/09	15	46.74	26	46.76	47.25	-11	52,530	-0.02%
2018/01/08	38	46.07	18	45.90	45.05	20	52,941	0.04%
2018/01/05	36	48.03	28.6	47.76	47.15	7.4	53,817	0.01%
2018/01/04	23	45.12	31	45.60	46.50	-8	54,411	-0.01%
2018/01/03	15	44.32	26	44.36	43.95	-11	53,809	-0.02%
2018/01/02	22	42.43	16	42.56	42.35	6	53,322	0.01%