合晶 (6182)-元大-淡水券商分點個股進出

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
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/04/23	0	38.70	0	0.00	38.55	0	3,016	0.00%
2024/04/22	0	0.00	1	38.80	38.95	-1	3,017	-0.03%
2024/04/19	1	38.80	3	38.87	38.85	-2	3,009	-0.07%
2024/04/18	5	39.79	1	39.45	39.70	4	2,977	0.13%
2024/04/17	3	39.70	0	0.00	39.75	3	2,966	0.10%
2024/04/16	2.3	39.18	6	39.08	38.90	-3.8	2,945	-0.13%
2024/04/15	0	0.00	0.5	39.55	40.10	-0.5	2,945	-0.02%
2024/04/11	0	39.85	1	39.80	39.55	-1	2,967	-0.03%
2024/04/10	0	0.00	2	40.05	39.95	-2	3,008	-0.07%
2024/04/09	0	0.00	6	39.90	39.90	-6	3,025	-0.20%
2024/04/03	0	0.00	1	39.70	39.95	-1	3,069	-0.03%
2024/04/02	1	39.70	0	0.00	40.15	1	3,112	0.03%
2024/04/01	1	39.35	0	0.00	39.90	1	3,203	0.03%
2024/03/28	2	39.40	0.3	38.95	38.80	1.7	3,278	0.05%
2024/03/27	1	39.30	0.5	39.25	39.00	0.5	3,324	0.02%
2024/03/26	3.5	39.27	6	38.94	38.75	-2.5	3,388	-0.07%
2024/03/25	1	39.40	1	39.15	39.10	0	3,432	0.00%
2024/03/22	0	0.00	2	40.00	39.70	-2	3,537	-0.06%
2024/03/21	2	40.08	2	40.35	40.00	0	3,678	0.00%
2024/03/20	1	40.21	2	40.68	40.15	-1	3,999	-0.02%
2024/03/19	1	39.80	0	0.00	39.60	1	4,036	0.02%
2024/03/18	0	0.00	0.2	39.00	38.80	-0.2	4,353	0.00%
2024/03/15	2	39.88	0	0.00	39.70	2	4,579	0.04%
2024/03/14	2.5	40.48	0	0.00	40.20	2.5	4,547	0.05%
2024/03/13	1	41.70	0	0.00	40.70	1	4,537	0.02%
2024/03/12	1	41.35	1	41.30	41.20	0	4,493	0.00%
2024/03/11	10	41.94	2	42.45	41.60	8	4,453	0.18%
2024/03/08	5.7	41.64	10	42.20	42.35	-4.3	4,322	-0.10%
2024/03/07	0	0.00	3	40.10	39.95	-3	3,985	-0.08%
2024/03/06	0.4	39.95	0	0.00	39.85	0.4	3,958	0.01%
2024/03/04	1	40.00	1.2	40.27	40.10	-0.2	3,992	-0.01%
2024/02/29	1.5	39.95	0	0.00	39.80	1.5	4,017	0.04%
2024/02/27	1	39.90	1	39.95	39.90	0	4,006	0.00%
2024/02/26	1	40.45	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.25	1	41.40	41.00	0	3,963	0.00%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	1	41.20	3	41.40	41.20	-2	3,965	-0.05%
2024/02/20	0	41.60	2	41.50	41.30	-2	3,960	-0.05%
2024/02/05	1.5	40.68	0	0.00	40.70	1.5	3,961	0.04%
2024/02/01	2	40.65	4	40.70	41.00	-2	4,014	-0.05%
2024/01/30	3	40.65	0	0.00	40.55	3	4,055	0.07%
2024/01/29	0	41.35	0	0.00	41.30	0	4,119	0.00%
2024/01/26	0	41.55	0	0.00	41.35	0	4,131	0.00%
2024/01/25	0.5	41.75	0	0.00	41.50	0.5	4,137	0.01%
2024/01/24	0	0.00	4	42.45	42.35	-4	4,158	-0.10%
2024/01/23	0	0.00	1	42.45	42.30	-1	4,234	-0.02%
2024/01/19	1	41.90	0	0.00	42.15	1	4,291	0.02%
2024/01/18	0	41.75	0	0.00	41.60	0	4,334	0.00%
2024/01/17	0	0.00	1	42.40	42.20	-1	4,333	-0.02%
2024/01/16	0	43.00	8	42.90	43.35	-8	4,309	-0.19%
2024/01/12	0	0.00	7	42.70	42.75	-7	4,315	-0.16%
2024/01/11	0	42.80	0	0.00	42.80	0	4,325	0.00%
2024/01/09	2	43.28	0	0.00	43.05	2	4,338	0.05%
2024/01/02	10.5	43.06	0	0.00	43.05	10.5	4,297	0.24%
2023/12/29	10	43.30	0	0.00	43.30	10	4,298	0.23%
2023/12/28	11.3	43.60	32	43.65	43.55	-20.7	4,277	-0.48%
2023/12/27	21	43.82	7	44.44	43.95	14	4,250	0.33%
2023/12/26	3	43.83	3	44.05	44.15	0	4,172	0.00%
2023/12/25	23	43.61	2	43.73	43.75	21	4,130	0.51%
2023/12/21	15	44.07	0	0.00	44.05	15	4,051	0.37%
2023/12/20	1	44.70	1	44.75	44.65	0	3,989	0.00%
2023/12/19	8	45.10	0	0.00	45.00	8	3,943	0.20%
2023/12/18	3.2	47.72	28	46.91	46.05	-24.8	3,839	-0.65%
2023/12/15	55	48.77	30	48.40	48.05	25	3,768	0.66%
2023/12/14	4	46.51	4.1	46.92	47.40	-0.1	3,495	0.00%
2023/12/13	19.1	47.70	24.2	47.71	46.45	-5.1	3,474	-0.15%
2023/12/12	1	46.01	50	46.36	47.60	-49	3,179	-1.54%
2023/12/11	3	44.30	8	44.60	44.20	-5	2,933	-0.17%
2023/12/08	0	44.60	0	0.00	44.50	0	2,993	0.00%
2023/12/07	0	44.25	0	0.00	43.80	0	3,090	0.00%
2023/12/06	2	44.45	2	44.35	44.35	0	3,137	0.00%
2023/12/05	20	44.70	0	0.00	44.45	20	3,194	0.63%
2023/11/30	3	45.60	0	0.00	45.00	3	3,365	0.09%
2023/11/29	2	45.30	0	0.00	45.20	2	3,346	0.06%
2023/11/28	0	44.95	52	44.50	44.85	-52	3,332	-1.56%
2023/11/27	2	44.05	0	0.00	43.85	2	3,299	0.06%
2023/11/24	0.1	44.04	0	0.00	43.85	0.1	3,305	0.00%
2023/11/22	0.3	43.65	1	43.75	43.70	-0.7	3,317	-0.02%
2023/11/21	0	0.00	2	44.05	43.60	-2	3,334	-0.06%
2023/11/20	0.4	44.10	0	0.00	44.05	0.4	3,340	0.01%
2023/11/17	1	43.90	0.2	43.85	43.80	0.8	3,358	0.03%
2023/11/16	0	0.00	1	43.55	43.80	-1	3,373	-0.03%
2023/11/13	1	43.00	3	43.07	42.95	-2	3,426	-0.06%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	2	42.35	0	0.00	42.40	2	3,456	0.06%
2023/11/08	0	0.00	1	43.65	43.15	-1	3,457	-0.03%
2023/11/07	23	43.20	0	0.00	43.00	23	3,444	0.67%
2023/11/06	5	43.57	0.1	43.55	43.50	4.9	3,448	0.14%
2023/10/31	0	0.00	0.1	43.80	43.60	-0.1	3,473	0.00%
2023/10/30	1	45.65	1	45.60	45.10	0	3,470	0.00%
2023/10/27	0	46.15	8	46.49	45.80	-8	3,464	-0.23%
2023/10/26	0	0.00	11	45.30	45.45	-11	3,495	-0.31%
2023/10/25	10	47.08	3	47.15	46.15	7	3,467	0.20%
2023/10/24	2	46.48	0	0.00	46.70	2	3,475	0.06%
2023/10/23	0	0.00	2	46.18	46.00	-2	3,507	-0.06%
2023/10/20	1	46.05	1	46.00	46.00	0	3,539	0.00%
2023/10/19	1	45.70	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/17	0	46.30	1	46.65	46.05	-1	3,611	-0.03%
2023/10/16	1	46.65	1	46.35	46.35	0	3,738	0.00%
2023/10/13	2	46.23	4	46.54	46.50	-2	3,861	-0.05%
2023/10/11	0	0.00	7	45.78	45.05	-7	4,050	-0.17%
2023/10/06	0	0.00	5	46.40	45.95	-5	4,134	-0.12%
2023/10/05	10.1	45.45	1	45.60	46.00	9.1	4,280	0.21%
2023/10/04	0	0.00	9	44.79	44.95	-9	4,411	-0.20%
2023/10/03	1	45.10	2	45.05	45.00	-1	4,457	-0.02%
2023/10/02	1	44.25	0	0.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.00	44.00	-1	4,614	-0.02%
2023/09/27	6	44.66	1	44.85	44.00	5	4,641	0.11%
2023/09/25	0	0.00	1	44.80	44.95	-1	4,702	-0.02%
2023/09/22	10	44.93	1	45.35	45.20	9	4,714	0.19%
2023/09/21	1	44.95	0	0.00	44.85	1	4,742	0.02%
2023/09/20	1	45.65	5.2	45.68	44.90	-4.2	4,817	-0.09%
2023/09/19	0	0.00	1	46.25	45.70	-1	4,900	-0.02%
2023/09/18	1	46.75	2	46.95	46.70	-1	4,853	-0.02%
2023/09/15	1	46.41	6	46.71	46.50	-5	4,802	-0.10%
2023/09/14	0	0.00	2	46.22	46.00	-2	4,750	-0.04%
2023/09/13	0	0.00	15.1	45.81	45.90	-15.1	4,749	-0.32%
2023/09/12	0	0.00	10	45.90	45.65	-10	4,776	-0.21%
2023/09/11	6	44.85	0	0.00	44.40	6	4,792	0.13%
2023/09/08	1	45.25	8	44.30	44.85	-7	5,009	-0.14%
2023/09/07	9	44.87	4.1	44.88	44.85	5	4,970	0.10%
2023/09/06	2	44.25	3.1	44.42	44.30	-1.1	4,892	-0.02%
2023/09/05	0	0.00	2	43.60	43.55	-2	4,848	-0.04%
2023/09/01	0	0.00	5	42.81	43.10	-5	4,864	-0.10%
2023/08/31	0	0.00	10	42.80	42.60	-10	4,871	-0.21%
2023/08/30	1	42.45	1	42.50	42.45	0	4,885	0.00%
2023/08/29	3	42.17	11	42.41	42.50	-8	4,909	-0.16%
2023/08/28	0	0.00	3	42.02	42.00	-3	4,910	-0.06%
2023/08/25	5	41.50	11	42.20	42.15	-6	4,910	-0.12%
2023/08/23	2	42.35	19	42.00	42.00	-17	4,928	-0.34%
2023/08/22	1	41.65	3	41.68	41.65	-2	4,921	-0.04%
2023/08/21	3	40.93	1	41.40	41.10	2	4,900	0.04%
2023/08/18	0	0.00	7	41.17	41.25	-7	4,893	-0.14%
2023/08/17	5.3	40.51	2	40.45	40.80	3.3	4,877	0.07%
2023/08/16	3	39.08	2	39.38	39.90	1	4,857	0.02%
2023/08/15	21	39.18	24	39.49	39.25	-3	4,833	-0.06%
2023/08/14	4	39.05	6	38.85	39.25	-2	4,827	-0.04%
2023/08/11	1	40.05	3	40.28	39.95	-2	4,795	-0.04%
2023/08/10	1	40.00	2	40.00	40.00	-1	4,773	-0.02%
2023/08/09	27	40.76	12.2	40.46	40.45	14.8	4,724	0.31%
2023/08/08	21	41.79	4	41.70	41.50	17	4,637	0.37%
2023/08/07	0	0.00	1.5	42.24	42.30	-1.5	4,601	-0.03%
2023/08/04	2	42.13	1.1	42.54	42.70	1	4,583	0.02%
2023/08/02	16	42.09	5	42.31	42.45	11	4,603	0.24%
2023/07/31	12	42.73	4.5	42.85	42.50	7.6	4,534	0.17%
2023/07/28	3.1	43.61	2	43.45	43.50	1.1	4,463	0.02%
2023/07/27	1	43.60	2	43.43	43.60	-1	4,464	-0.02%
2023/07/26	7	43.01	2	43.15	42.75	5	4,454	0.11%
2023/07/25	9	43.72	3	43.62	43.55	6	4,430	0.14%
2023/07/24	4	43.36	3	43.15	43.05	1	4,423	0.02%
2023/07/21	16	44.65	5	44.55	44.40	11	4,421	0.25%
2023/07/20	1	45.70	0	0.00	45.60	1	4,426	0.02%
2023/07/19	25	46.49	5	46.47	45.60	20	4,456	0.45%
2023/07/18	4	48.65	4	48.59	48.60	0	4,399	0.00%
2023/07/17	5	48.68	2.3	48.82	48.90	2.7	4,293	0.06%
2023/07/14	3.1	47.76	10	48.01	48.45	-6.9	4,239	-0.16%
2023/07/13	9	47.86	4	47.96	47.35	5	4,166	0.12%
2023/07/12	11	48.01	17	48.25	48.10	-6	4,123	-0.15%
2023/07/11	13.1	47.83	7	47.72	47.80	6.1	4,014	0.15%
2023/07/10	12	47.15	11	47.24	47.30	1	3,981	0.03%
2023/07/07	4	46.65	2	46.40	46.70	2	3,963	0.05%
2023/07/06	32	47.72	14	47.61	47.75	18	3,922	0.46%
2023/07/05	0	0.00	25	47.14	47.35	-25	3,870	-0.65%
2023/07/04	10	46.75	5	46.75	46.75	5	3,838	0.13%
2023/07/03	0	0.00	7	47.20	47.30	-7	3,841	-0.18%
2023/06/30	1	47.00	7	47.07	47.30	-6	3,822	-0.16%
2023/06/29	10	47.25	0	0.00	46.95	10	3,842	0.26%
2023/06/28	5	47.40	7	47.14	47.20	-2	3,834	-0.05%
2023/06/27	13	46.65	23.3	47.17	46.60	-10.3	3,836	-0.27%
2023/06/26	2	46.10	2.4	46.29	46.15	-0.4	3,751	-0.01%
2023/06/21	1.1	45.92	0	0.00	46.15	1.1	3,831	0.03%
2023/06/20	0	0.00	3.6	46.17	45.95	-3.6	3,980	-0.09%
2023/06/19	3	46.28	0	0.00	46.25	3	4,117	0.07%
2023/06/16	3	46.02	6	46.46	46.65	-3	4,269	-0.07%
2023/06/15	9.7	46.37	9	46.25	46.40	0.7	4,270	0.02%
2023/06/14	30.5	46.22	20	45.94	46.30	10.5	4,244	0.25%
2023/06/13	10	44.51	1	44.50	44.50	9	4,099	0.22%
2023/06/09	2	43.70	2	43.90	43.90	0	4,224	0.00%
2023/06/08	3.1	44.21	10	44.75	44.05	-6.9	4,254	-0.16%
2023/06/07	2	44.85	35	44.79	45.20	-33	4,335	-0.76%
2023/06/06	0	44.95	0	0.00	45.20	0	4,371	0.00%
2023/06/05	0	45.50	13	45.37	45.40	-13	4,430	-0.29%
2023/06/02	13	44.79	32	44.84	44.75	-19	4,433	-0.43%
2023/06/01	0	0.00	4	44.66	44.65	-4	4,454	-0.09%
2023/05/31	1	44.75	6	45.00	44.95	-5	4,466	-0.11%
2023/05/30	0	44.75	2	44.95	44.95	-2	4,461	-0.04%
2023/05/29	1	44.90	1	44.90	44.80	0	4,461	0.00%
2023/05/25	0	0.00	2	44.08	44.05	-2	4,447	-0.04%
2023/05/24	0	0.00	3	43.97	44.00	-3	4,492	-0.07%
2023/05/23	3	44.15	7	44.22	44.10	-4	4,510	-0.09%
2023/05/22	0	0.00	4	43.83	43.70	-4	4,504	-0.09%
2023/05/19	6	43.42	0	0.00	43.20	6	4,523	0.13%
2023/05/16	0	0.00	2	42.90	42.80	-2	4,638	-0.04%
2023/05/15	2	42.35	1	42.25	42.25	1	4,660	0.02%
2023/05/12	1	42.35	20	41.95	42.40	-19	4,730	-0.40%
2023/05/11	3	42.15	5	42.35	42.05	-2	4,834	-0.04%
2023/05/10	2	42.65	0	0.00	42.60	2	4,903	0.04%
2023/05/09	1	42.80	1	42.60	42.60	0	4,975	0.00%
2023/05/08	0.1	44.19	0	0.00	43.80	0.1	4,988	0.00%
2023/05/05	2	44.15	0	0.00	43.95	2	5,039	0.04%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	1	44.00	5	43.96	44.10	-4	5,198	-0.08%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/28	8	43.18	1.2	43.16	43.20	6.9	5,378	0.13%
2023/04/26	7	42.23	2	42.53	42.50	5	5,334	0.09%
2023/04/25	1	42.55	1	43.80	42.55	0	5,320	0.00%
2023/04/24	9	43.64	1.6	43.89	43.55	7.5	5,314	0.14%
2023/04/21	11	44.70	7	44.30	44.10	4	5,301	0.08%
2023/04/20	11	45.43	6	45.18	45.15	5	5,273	0.09%
2023/04/19	16	45.49	3	45.52	45.25	13	5,337	0.24%
2023/04/18	3	46.22	0	0.00	46.15	3	5,261	0.06%
2023/04/17	10	46.10	9	46.15	46.15	1	5,238	0.02%
2023/04/14	0	0.00	2	46.80	46.70	-2	5,182	-0.04%
2023/04/13	16.1	47.37	22	47.38	46.85	-6	5,147	-0.12%
2023/04/12	1	47.96	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2.1	48.55	13	48.33	48.30	-11	4,993	-0.22%
2023/04/10	5	48.28	0	0.00	48.65	5	4,980	0.10%
2023/04/07	2	47.90	2	48.15	47.90	0	4,918	0.00%
2023/04/06	6	47.85	15	47.72	47.60	-9	4,906	-0.18%
2023/03/31	2	48.78	7	49.04	48.50	-5	4,867	-0.10%
2023/03/30	19	48.61	4	48.65	48.65	15	4,837	0.31%
2023/03/29	8	48.11	0	0.00	48.00	8	4,819	0.17%
2023/03/28	6.3	48.33	5	48.35	48.10	1.3	4,807	0.03%
2023/03/27	2	48.63	5	48.75	48.90	-3	4,706	-0.06%
2023/03/24	2	49.25	3.1	49.30	49.35	-1.1	4,633	-0.02%
2023/03/23	5	49.22	14.3	49.07	49.55	-9.3	4,531	-0.21%
2023/03/22	5	48.42	12.1	48.47	48.90	-7.1	4,355	-0.16%
2023/03/21	8.9	48.03	4.3	48.01	47.70	4.6	4,191	0.11%
2023/03/20	0	0.00	7	46.99	47.20	-7	4,007	-0.17%
2023/03/17	3	46.50	1	47.30	46.20	2	3,945	0.05%
2023/03/16	3	46.23	3	46.67	46.45	0	3,860	0.00%
2023/03/15	6	46.33	4	46.34	45.95	2	3,782	0.05%
2023/03/14	1	44.25	1	44.55	44.90	0	3,738	0.00%
2023/03/13	3.1	44.50	11	44.57	44.75	-7.9	3,733	-0.21%
2023/03/10	12	45.46	0	0.00	45.40	12	3,731	0.32%
2023/03/09	2.2	46.52	0	0.00	46.20	2.2	3,782	0.06%
2023/03/08	1	46.90	4	46.30	46.90	-3	3,772	-0.08%
2023/03/07	0	0.00	7	46.24	46.10	-7	3,742	-0.19%
2023/03/06	0	0.00	1.1	46.19	46.05	-1.1	3,738	-0.03%
2023/03/03	2	45.00	2	45.10	45.00	0	3,738	0.00%
2023/02/24	0	0.00	1	44.85	44.90	-1	3,889	-0.03%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	6.1	44.91	3	44.93	45.15	3.1	3,948	0.08%
2023/02/21	1	45.95	0	0.00	45.85	1	3,949	0.03%
2023/02/17	1	46.25	2	46.13	46.25	-1	4,126	-0.02%
2023/02/16	12	46.43	0.1	46.10	46.45	11.9	4,165	0.29%
2023/02/15	0.3	44.75	1.1	45.11	45.05	-0.8	4,284	-0.02%
2023/02/14	1	45.10	5	45.21	45.05	-4	4,354	-0.09%
2023/02/10	1	46.05	0	0.00	45.70	1	4,528	0.02%
2023/02/09	4	46.84	10	46.90	46.65	-6	4,594	-0.13%
2023/02/08	5	46.40	0	0.00	46.15	5	4,578	0.11%
2023/02/07	1	45.80	51	45.34	46.20	-50	4,562	-1.10%
2023/02/06	0	0.00	14	45.23	44.70	-14	4,616	-0.30%
2023/02/03	3	45.55	2	45.55	45.55	1	4,610	0.02%
2023/02/02	0	0.00	1	46.20	46.10	-1	4,610	-0.02%
2023/02/01	2	45.43	0	0.00	45.50	2	4,585	0.04%
2023/01/31	40.1	44.40	0.6	44.68	44.85	39.5	4,618	0.85%
2023/01/30	12	43.59	19	44.20	44.50	-7	4,570	-0.15%
2023/01/13	0.5	42.05	2	42.38	41.80	-1.5	4,593	-0.03%
2023/01/12	1	42.60	0	0.00	42.55	1	4,600	0.02%
2023/01/11	0	43.55	1	43.50	43.40	-1	4,613	-0.02%
2023/01/10	0.2	43.80	2	43.70	43.90	-1.8	4,666	-0.04%
2023/01/09	5	44.08	0	0.00	44.25	5	4,683	0.11%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	0	41.45	41.45	0	4,896	0.00%
2022/12/29	2	40.65	0	0.00	41.00	2	5,014	0.04%
2022/12/28	2	40.80	0.3	41.53	40.75	1.7	5,203	0.03%
2022/12/22	0	0.00	3	42.00	41.95	-3	5,563	-0.05%
2022/12/19	1	43.20	1	43.85	43.40	0	6,280	0.00%
2022/12/12	2	43.83	0	0.00	43.75	2	6,505	0.03%
2022/12/09	10	44.30	0	0.00	44.25	10	6,550	0.15%
2022/12/08	3.1	44.57	0	0.00	44.85	3.1	6,563	0.05%
2022/12/07	0	0.00	2	44.78	44.75	-2	6,595	-0.03%
2022/12/06	10	46.70	0	0.00	46.00	10	6,609	0.15%
2022/12/05	0	0.00	17	47.70	47.70	-17	6,613	-0.26%
2022/12/02	5.4	47.75	0.1	47.60	47.60	5.3	6,622	0.08%
2022/12/01	7	47.52	6	47.63	47.70	1	6,644	0.02%
2022/11/29	2	44.65	1	44.75	45.20	1	6,728	0.01%
2022/11/28	1	45.85	0	0.00	45.55	1	6,740	0.01%
2022/11/25	3	46.70	14	46.59	45.90	-11	6,802	-0.16%
2022/11/24	1	46.25	17	46.43	46.50	-16	6,820	-0.23%
2022/11/23	25	46.00	0	0.00	45.20	25	6,795	0.37%
2022/11/22	11	45.90	0	0.00	45.65	11	6,842	0.16%
2022/11/21	0	0.00	0.1	45.95	45.85	-0.1	7,128	0.00%
2022/11/18	4	45.80	0	0.00	45.65	4	7,432	0.05%
2022/11/17	1	46.10	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	45.80	10	45.70	46.10	-9	7,464	-0.12%
2022/11/15	11	45.91	4	45.60	46.00	7	7,430	0.09%
2022/11/14	1	44.95	0	0.00	45.00	1	7,468	0.01%
2022/11/11	24	45.08	28	44.89	44.75	-4	7,530	-0.05%
2022/11/10	0	43.55	0.1	43.90	43.80	-0.1	7,430	0.00%
2022/11/09	0	0.00	2	42.85	43.00	-2	7,527	-0.03%
2022/11/08	9	42.88	8	42.95	42.25	1	7,570	0.01%
2022/11/07	2	42.65	2	41.98	42.35	0	7,805	0.00%
2022/11/04	1	41.65	7	41.64	42.20	-6	8,032	-0.07%
2022/11/03	3	40.88	6	41.08	41.40	-3	8,027	-0.04%
2022/11/02	2	41.10	3.1	40.95	41.00	-1.1	8,098	-0.01%
2022/11/01	2	40.30	1	40.10	40.20	1	8,034	0.01%
2022/10/31	1	39.90	8	39.88	39.90	-7	8,129	-0.09%
2022/10/28	9	39.21	1	39.05	39.05	8	8,131	0.10%
2022/10/27	4	39.95	8	39.47	39.95	-4	8,121	-0.05%
2022/10/26	3	37.90	1	38.35	37.60	2	8,063	0.02%
2022/10/25	1	38.30	3	38.50	38.30	-2	8,072	-0.02%
2022/10/24	2	39.65	1.1	40.09	38.95	1	8,111	0.01%
2022/10/21	10	38.55	0	0.00	39.05	10	8,078	0.12%
2022/10/20	1	39.15	0	0.00	38.70	1	8,089	0.01%
2022/10/19	1	39.00	0	0.00	39.00	1	8,105	0.01%
2022/10/18	1.1	39.30	1	40.35	39.55	0.1	8,090	0.00%
2022/10/17	2	38.00	2	37.70	39.80	0	8,162	0.00%
2022/10/14	0	38.80	4.1	38.29	38.95	-4.1	8,231	-0.05%
2022/10/13	1	37.45	4	37.13	36.40	-3	8,282	-0.04%
2022/10/12	1	38.50	1.2	38.83	38.70	-0.2	8,242	0.00%
2022/10/11	1	38.25	4	38.53	38.40	-3	8,291	-0.04%
2022/10/07	4	40.64	1	40.80	40.60	3	8,336	0.04%
2022/10/06	16	41.04	3	41.08	41.10	13	8,352	0.16%
2022/10/05	9	41.26	6	41.61	40.80	3	8,345	0.04%
2022/10/04	2	39.65	7	39.79	39.90	-5	8,311	-0.06%
2022/10/03	11.2	38.49	8	38.39	38.60	3.2	8,391	0.04%
2022/09/30	0	0.00	1	38.42	39.45	-1	8,407	-0.01%
2022/09/29	5.2	38.39	5	38.84	38.30	0.2	8,428	0.00%
2022/09/28	3	39.05	1	39.75	37.90	2	8,439	0.02%
2022/09/27	13	38.93	7	38.87	40.30	6	8,331	0.07%
2022/09/26	4.2	41.38	7.5	41.76	40.15	-3.3	8,083	-0.04%
2022/09/23	7	45.71	0	0.00	44.60	7	7,976	0.09%
2022/09/22	0	0.00	4	45.20	45.80	-4	7,992	-0.05%
2022/09/21	4	45.84	1	46.15	45.35	3	7,978	0.04%
2022/09/20	3	46.73	0	0.00	46.60	3	7,971	0.04%
2022/09/16	1	47.55	0	0.00	47.25	1	8,045	0.01%
2022/09/15	3	49.05	2	49.25	48.25	1	8,114	0.01%
2022/09/14	4	47.51	1	47.95	48.80	3	8,186	0.04%
2022/09/13	9	48.87	0	0.00	48.90	9	8,228	0.11%
2022/09/12	2	49.18	1	49.35	49.30	1	8,309	0.01%
2022/09/08	4	47.61	4	47.55	48.00	0	8,404	0.00%
2022/09/07	0.1	46.90	0	0.00	46.50	0.1	8,480	0.00%
2022/09/06	1	47.16	4	48.72	47.30	-3	8,494	-0.04%
2022/09/05	44.2	49.00	10	49.00	48.50	34.2	8,483	0.40%
2022/09/02	13	51.58	2	51.55	51.00	11	8,479	0.13%
2022/09/01	11	51.01	7	51.39	51.10	4	8,484	0.05%
2022/08/31	12	51.88	0	0.00	52.20	12	8,464	0.14%
2022/08/29	7	50.87	17	50.68	50.70	-10	8,441	-0.12%
2022/08/26	42	53.66	21	53.21	52.70	21	8,393	0.25%
2022/08/25	27	52.92	24	53.16	53.60	3	8,176	0.04%
2022/08/24	1	51.00	1	50.50	50.30	0	7,970	0.00%
2022/08/22	1	51.00	14	51.09	50.80	-13	8,484	-0.15%
2022/08/19	2.5	52.04	2	51.90	51.60	0.5	8,626	0.01%
2022/08/18	31.5	51.47	20	51.34	51.50	11.5	8,886	0.13%
2022/08/17	2	51.15	15	50.95	50.90	-13	8,984	-0.14%
2022/08/16	2	51.35	8	51.21	51.00	-6	9,064	-0.07%
2022/08/15	23	50.03	21	50.14	50.20	2	8,954	0.02%
2022/08/12	29	50.30	19	50.39	50.30	10	8,964	0.11%
2022/08/11	26	49.66	60	49.98	49.60	-34	8,792	-0.39%
2022/08/10	1.7	47.60	1	46.65	47.60	0.7	8,698	0.01%
2022/08/09	3	47.37	4	46.89	47.10	-1	8,845	-0.01%
2022/08/08	4	45.56	0	0.00	45.95	4	9,344	0.04%
2022/08/05	5	45.79	3	45.87	46.50	2	9,800	0.02%
2022/08/03	3	45.10	6	45.13	45.10	-3	9,954	-0.03%
2022/08/02	3	45.45	1	45.25	45.45	2	10,187	0.02%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/29	12	47.87	0	0.00	47.75	12	10,543	0.11%
2022/07/28	0	0.00	4	47.48	47.00	-4	10,780	-0.04%
2022/07/27	0	0.00	4	45.91	47.15	-4	10,957	-0.04%
2022/07/26	4	46.15	4	46.35	45.90	0	10,981	0.00%
2022/07/25	1	47.40	1	47.40	47.55	0	11,009	0.00%
2022/07/22	3	48.96	0	0.00	48.10	3	11,136	0.03%
2022/07/21	2	48.40	3	48.65	48.95	-1	11,207	-0.01%
2022/07/20	8	47.57	13	47.93	47.25	-5	11,225	-0.04%
2022/07/19	4	46.53	3	46.58	46.55	1	11,345	0.01%
2022/07/18	0	0.00	3	48.08	48.20	-3	11,402	-0.03%
2022/07/15	5	46.89	2	47.58	47.55	3	11,364	0.03%
2022/07/14	33	45.86	33	45.95	46.15	0	11,335	0.00%
2022/07/13	2	45.10	2	45.78	44.80	0	11,443	0.00%
2022/07/12	8	45.09	8	45.14	44.00	0	11,600	0.00%
2022/07/11	40	47.34	31	47.18	47.30	9	11,749	0.08%
2022/07/08	3	45.73	12	46.11	46.40	-9	11,789	-0.08%
2022/07/07	7	44.57	0	0.00	44.90	7	11,800	0.06%
2022/07/06	2	45.23	0.1	43.90	43.30	1.9	12,100	0.02%
2022/07/05	2	45.18	2	46.00	46.00	0	12,371	0.00%
2022/07/04	5	44.66	4	45.08	44.55	1	12,364	0.01%
2022/07/01	6	46.23	3	47.33	45.05	3	12,365	0.02%
2022/06/30	4	48.26	2	48.43	48.05	2	12,273	0.02%
2022/06/29	4	50.03	6	50.57	50.50	-2	12,324	-0.02%
2022/06/28	1	51.20	1	51.00	51.00	0	12,440	0.00%
2022/06/27	0	0.00	8	51.98	52.40	-8	12,592	-0.06%
2022/06/24	8	50.76	2	50.25	50.50	6	12,776	0.05%
2022/06/23	2.1	50.32	2.1	49.78	49.95	0	13,229	0.00%
2022/06/22	15.1	51.09	11.1	50.83	50.20	4	14,000	0.03%
2022/06/21	3	51.53	10	50.75	52.40	-7	14,530	-0.05%
2022/06/20	3	51.70	1	50.20	50.20	2	14,839	0.01%
2022/06/17	8	52.59	5	53.02	52.60	3	14,885	0.02%
2022/06/16	1.2	54.77	3	55.20	54.60	-1.9	14,888	-0.01%
2022/06/15	3.1	57.47	13	57.18	57.00	-9.9	14,993	-0.07%
2022/06/14	4	57.40	10	57.85	58.40	-6	15,309	-0.04%
2022/06/13	45	58.00	10	57.65	57.70	35	15,378	0.23%
2022/06/10	2.1	60.30	1	60.60	60.50	1.1	15,371	0.01%
2022/06/09	4	61.17	3	61.37	61.00	1	15,626	0.01%
2022/06/08	7	61.26	1	62.20	60.80	6	15,664	0.04%
2022/06/07	42	60.96	2	61.10	61.30	40	15,905	0.25%
2022/06/06	4	61.03	1	61.30	61.00	3	16,035	0.02%
2022/06/02	1	61.20	5	61.92	61.60	-4	16,288	-0.02%
2022/06/01	3	61.73	36	61.49	61.60	-33	16,483	-0.20%
2022/05/31	25	62.30	59	62.79	62.30	-34	16,488	-0.21%
2022/05/30	67	62.37	28	62.21	62.00	39	16,441	0.24%
2022/05/27	17	60.92	5.1	60.70	60.70	11.9	16,268	0.07%
2022/05/26	48	60.51	53	60.37	60.00	-5	16,175	-0.03%
2022/05/25	28	59.60	17	59.51	59.80	11	15,883	0.07%
2022/05/24	48.1	58.80	42	58.63	57.50	6.1	15,892	0.04%
2022/05/23	10	59.50	0	0.00	59.40	10	15,785	0.06%
2022/05/20	5	59.06	6	59.43	59.60	-1	15,830	-0.01%
2022/05/19	7	57.90	7	57.99	59.60	0	15,801	0.00%
2022/05/18	11.1	59.77	14	59.66	59.30	-2.9	15,781	-0.02%
2022/05/17	14	58.90	14	59.19	60.10	0	15,738	0.00%
2022/05/16	56	60.93	65	59.01	58.60	-9	15,715	-0.06%
2022/05/13	15.4	58.77	39	58.86	59.70	-23.7	15,340	-0.15%
2022/05/12	6	55.55	3	55.50	55.50	3	15,166	0.02%
2022/05/11	16	56.97	26	58.29	56.90	-10	15,825	-0.06%
2022/05/10	60	56.25	17.4	56.05	58.00	42.6	16,239	0.26%
2022/05/09	3	57.23	10	57.12	56.60	-7	16,322	-0.04%
2022/05/06	6	55.38	2	55.50	55.50	4	16,342	0.02%
2022/05/05	8	57.19	21	57.54	57.80	-13	16,717	-0.08%
2022/05/04	32.1	55.74	35	55.43	55.60	-2.9	16,714	-0.02%
2022/05/03	4	55.33	1	55.20	55.50	3	16,822	0.02%
2022/04/29	2.5	54.57	4	55.25	54.30	-1.5	17,101	-0.01%
2022/04/28	13	54.69	10.1	54.81	54.70	2.9	17,318	0.02%
2022/04/27	23	52.49	18	52.43	53.80	5	17,354	0.03%
2022/04/26	16	55.46	16	55.45	54.70	0	17,287	0.00%
2022/04/25	29.1	55.71	7.1	54.65	54.20	22	17,357	0.13%
2022/04/22	12.2	58.63	24	58.57	57.90	-11.8	17,523	-0.07%
2022/04/21	10	60.00	9.3	60.01	59.90	0.7	17,766	0.00%
2022/04/20	3	59.00	7	59.64	58.90	-4	18,011	-0.02%
2022/04/19	8.4	59.97	16	60.49	59.30	-7.6	18,412	-0.04%
2022/04/18	28	59.69	26	59.34	59.00	2	18,403	0.01%
2022/04/15	42.7	58.90	29	59.69	58.40	13.7	18,432	0.07%
2022/04/14	38	61.45	2	60.95	60.80	36	18,655	0.19%
2022/04/13	3	62.00	27.2	62.19	62.40	-24.2	18,634	-0.13%
2022/04/12	11.5	61.37	11	62.00	60.90	0.5	18,821	0.00%
2022/04/11	17.1	63.93	1	66.80	62.60	16.1	18,728	0.09%
2022/04/08	2	68.05	2	68.05	68.00	0	18,893	0.00%
2022/04/07	22	68.86	19	69.09	68.00	3	18,970	0.02%
2022/04/06	2	68.25	2	68.65	69.40	0	19,232	0.00%
2022/04/01	7	68.14	6	69.00	69.00	1	19,662	0.01%
2022/03/31	21	68.99	9.2	69.03	68.90	11.8	19,841	0.06%
2022/03/30	7	69.87	4	70.40	69.80	3	19,946	0.02%
2022/03/29	28.3	69.87	8	70.50	70.00	20.3	20,416	0.10%
2022/03/28	35.2	68.69	34	68.96	70.50	1.2	20,327	0.01%
2022/03/25	71.4	72.85	31.4	73.83	71.10	40	20,092	0.20%
2022/03/24	58.2	76.36	3	76.14	76.30	55.2	19,374	0.28%
2022/03/23	28.3	78.63	16.2	78.66	79.00	12.2	19,064	0.06%
2022/03/22	0	0.00	25	77.01	77.20	-25	19,631	-0.13%
2022/03/21	8.3	76.06	13	76.10	75.80	-4.7	19,753	-0.02%
2022/03/18	30	74.80	20	75.64	75.30	10	20,122	0.05%
2022/03/17	4	74.10	27	73.71	74.90	-23	20,327	-0.11%
2022/03/16	13	70.48	3.1	71.59	70.40	9.9	20,662	0.05%
2022/03/15	10	70.68	3	70.93	70.20	7	21,408	0.03%
2022/03/14	18	72.89	61	73.16	72.50	-43	23,269	-0.18%
2022/03/11	2	70.30	7	70.20	71.40	-5	23,531	-0.02%
2022/03/10	50	71.85	50.3	72.43	71.70	-0.3	24,096	0.00%
2022/03/09	10	69.28	23.2	69.11	68.60	-13.2	24,579	-0.05%
2022/03/08	27.2	69.22	6	70.10	68.10	21.2	25,744	0.08%
2022/03/07	38	72.72	5	72.86	72.00	33	27,870	0.12%
2022/03/04	8.1	76.79	29	77.15	76.50	-20.9	30,560	-0.07%
2022/03/03	8.1	77.58	10	77.60	77.40	-1.9	32,162	-0.01%
2022/03/02	13.1	75.45	14	76.07	76.30	-0.9	33,425	0.00%
2022/03/01	6	74.30	7.1	74.35	75.20	-1.1	35,505	0.00%
2022/02/25	8	72.39	4	72.53	72.40	4	37,159	0.01%
2022/02/24	13.2	72.98	2.4	72.56	71.50	10.8	37,706	0.03%
2022/02/23	4	75.15	2.2	75.49	75.80	1.8	38,556	0.00%
2022/02/22	12.2	75.37	2.1	75.75	74.90	10.1	38,753	0.03%
2022/02/21	14	77.57	5.1	77.78	77.30	8.9	38,827	0.02%
2022/02/18	16.1	77.04	35	77.30	78.30	-18.9	39,120	-0.05%
2022/02/17	23	77.08	30.5	77.61	77.00	-7.5	39,815	-0.02%
2022/02/16	20.1	78.65	19.2	79.20	78.10	0.9	39,830	0.00%
2022/02/15	40.3	78.59	35	78.79	77.80	5.3	40,095	0.01%
2022/02/14	51.2	78.39	27	78.24	77.80	24.2	40,215	0.06%
2022/02/11	45.3	79.73	51.6	79.58	79.70	-6.3	40,771	-0.02%
2022/02/10	38.4	77.04	44	76.99	78.10	-5.6	40,750	-0.01%
2022/02/09	38.2	74.86	52	74.91	74.70	-13.8	40,664	-0.03%
2022/02/08	49	72.83	31	73.33	73.00	18	41,039	0.04%
2022/02/07	45.1	73.92	20	72.39	73.40	25.1	40,868	0.06%
2022/01/26	44	75.34	44	75.80	76.80	0	40,695	0.00%
2022/01/25	62	75.85	67	75.69	75.40	-5	41,051	-0.01%
2022/01/24	40	74.70	49	74.66	75.30	-9	41,508	-0.02%
2022/01/21	20	75.25	11.1	75.25	73.10	8.9	41,929	0.02%
2022/01/20	4	76.72	5	76.80	77.60	-1	41,885	0.00%
2022/01/19	17	77.06	2	77.20	77.10	15	41,826	0.04%
2022/01/18	11	79.27	13	79.50	78.60	-2	41,937	0.00%
2022/01/17	17	79.33	28	79.53	79.30	-11	41,950	-0.03%
2022/01/14	34	77.44	17	77.85	78.10	17	42,033	0.04%
2022/01/13	13	79.70	16	79.96	79.60	-3	42,427	-0.01%
2022/01/12	30	79.63	33	79.85	78.20	-3	42,420	-0.01%
2022/01/11	9.2	78.97	5	78.86	78.30	4.2	42,167	0.01%
2022/01/10	15	78.00	20	79.29	80.00	-5	42,243	-0.01%
2022/01/07	25.5	79.21	38.2	80.27	78.50	-12.7	42,337	-0.03%
2022/01/06	5.2	81.75	3	82.17	82.90	2.2	41,989	0.01%
2022/01/05	22.2	83.24	18	82.87	82.50	4.2	42,144	0.01%
2022/01/04	18	85.17	28	85.08	85.50	-10	42,220	-0.02%
2022/01/03	76	86.43	55	85.56	84.80	21	42,114	0.05%
2021/12/30	5	85.06	13.1	85.26	85.50	-8.1	42,011	-0.02%
2021/12/29	59.1	85.48	60.4	85.44	85.00	-1.3	42,044	0.00%
2021/12/28	53	85.28	67	84.99	84.20	-14	41,934	-0.03%
2021/12/27	17	84.67	19	84.57	84.70	-2	41,756	0.00%
2021/12/24	24.2	83.61	17	83.32	82.50	7.2	41,692	0.02%
2021/12/23	44	84.10	52	84.30	83.20	-8	41,679	-0.02%
2021/12/22	28.1	81.65	75.2	82.10	81.00	-47.1	41,410	-0.11%
2021/12/21	14.4	81.10	11	81.09	81.20	3.4	41,428	0.01%
2021/12/20	1	82.01	2	83.05	82.20	-1	41,361	0.00%
2021/12/17	41.1	82.93	11	82.82	82.40	30.1	41,536	0.07%
2021/12/16	55	85.27	45	84.87	84.50	10	41,773	0.02%
2021/12/15	15	81.94	12	81.71	81.80	3	41,044	0.01%
2021/12/14	54.3	81.48	44	80.24	81.60	10.3	41,013	0.03%
2021/12/13	37.1	83.32	6.6	83.37	82.80	30.5	40,747	0.07%
2021/12/10	56	84.98	54	84.96	84.90	2	40,474	0.00%
2021/12/09	75.2	86.27	127.2	87.95	84.60	-51.9	39,901	-0.13%	大賣/
2021/12/08	114.1	87.60	148	87.81	88.40	-33.9	39,235	-0.09%	大買/大賣/
2021/12/07	38	83.67	62.1	83.42	84.30	-24	37,600	-0.06%
2021/12/06	59.1	84.19	61	84.01	83.30	-1.9	37,365	-0.01%
2021/12/03	36	86.05	32	85.83	86.50	4	37,287	0.01%
2021/12/02	108.4	86.71	114	86.26	85.40	-5.6	37,252	-0.02%	大買/大賣/
2021/12/01	181.2	85.31	153.4	85.52	86.70	27.8	36,316	0.08%	大買/大賣/
2021/11/30	179.2	85.79	166.1	84.46	81.80	13.1	34,565	0.04%	大買/大賣/
2021/11/29	81.1	79.56	124.6	81.82	84.90	-43.5	32,731	-0.13%	大賣/
2021/11/26	156.4	77.85	114	77.62	77.20	42.4	31,324	0.14%	大買/大賣/
2021/11/25	177	77.24	69.4	77.49	79.70	107.6	30,253	0.36%	大買/鉅額交易
2021/11/24	39.4	75.73	82.2	76.22	76.40	-42.8	28,302	-0.15%
2021/11/23	44.1	69.98	20	70.17	69.50	24.1	27,223	0.09%
2021/11/22	56.1	69.98	53.3	70.36	71.20	2.8	27,501	0.01%
2021/11/19	4.1	68.33	31	68.18	67.30	-26.9	27,702	-0.10%
2021/11/18	4	68.30	1	68.20	67.70	3	27,758	0.01%
2021/11/17	15.2	68.75	18.8	68.76	68.90	-3.7	27,904	-0.01%
2021/11/16	23	69.50	58	69.01	68.20	-35	27,849	-0.13%
2021/11/15	27	67.50	10	67.65	67.40	17	27,355	0.06%
2021/11/12	25.3	67.77	25.1	67.59	66.80	0.2	27,411	0.00%
2021/11/11	20	68.69	18	69.10	68.60	2	27,191	0.01%
2021/11/10	70	69.78	129.3	69.44	69.60	-59.3	27,049	-0.22%	大賣/
2021/11/09	30	68.59	114	68.88	68.30	-84	26,377	-0.32%	大賣/
2021/11/08	41	67.52	26	67.48	66.60	15	25,834	0.06%
2021/11/05	40	67.60	40.2	67.51	66.30	-0.2	25,599	0.00%
2021/11/04	44	64.97	48	64.50	64.70	-4	25,211	-0.02%
2021/11/03	28	65.04	57	64.23	64.10	-29	25,388	-0.11%
2021/11/02	49	65.89	55	65.56	65.50	-6	25,396	-0.02%
2021/11/01	28.2	67.47	35.2	67.24	68.00	-7.1	25,138	-0.03%
2021/10/29	52	64.20	42.1	64.41	64.20	10	24,825	0.04%
2021/10/28	15	62.71	19	62.25	61.60	-4	24,286	-0.02%
2021/10/27	2	61.90	6	61.90	62.10	-4	24,335	-0.02%
2021/10/26	23	61.82	24.4	61.58	61.20	-1.4	24,811	-0.01%
2021/10/25	19	61.02	3	61.07	61.60	16	25,087	0.06%
2021/10/22	25	61.80	22	61.92	62.00	3	25,756	0.01%
2021/10/21	30	61.51	38.3	61.59	60.50	-8.3	26,940	-0.03%
2021/10/20	25.1	58.48	24	58.88	58.30	1.1	27,151	0.00%
2021/10/19	29.2	57.48	75.2	57.09	57.10	-46	27,572	-0.17%
2021/10/18	24.5	57.36	9.4	57.51	56.80	15	28,329	0.05%
2021/10/15	35	57.88	18	57.89	58.80	17	28,865	0.06%
2021/10/14	12	55.96	5	55.70	55.10	7	29,007	0.02%
2021/10/13	18.1	56.78	22	55.20	54.90	-3.9	29,386	-0.01%
2021/10/12	7	57.89	0	0.00	57.70	7	29,393	0.02%
2021/10/08	15	60.91	4	60.85	61.30	11	29,452	0.04%
2021/10/07	34	61.21	32	61.79	62.10	2	29,875	0.01%
2021/10/06	43	59.44	28	58.87	58.50	15	31,380	0.05%
2021/10/05	14	59.33	8	59.21	60.40	6	32,249	0.02%
2021/10/04	9	61.18	10	60.28	58.20	-1	32,428	0.00%
2021/10/01	6	61.10	7	60.40	60.50	-1	33,205	0.00%
2021/09/30	20	63.52	8.1	62.89	63.60	11.9	34,625	0.03%
2021/09/29	28	63.45	11	63.68	63.20	17	34,630	0.05%
2021/09/28	10	67.30	22.6	67.45	67.10	-12.6	34,636	-0.04%
2021/09/27	14	69.51	16	68.82	68.10	-2	34,805	-0.01%
2021/09/24	52	69.56	13	69.98	69.00	39	35,209	0.11%
2021/09/23	24	70.19	47	70.47	69.60	-23	35,387	-0.06%
2021/09/22	52.5	68.51	20	69.40	69.30	32.5	35,842	0.09%
2021/09/17	48	68.06	24	68.52	69.40	24	36,073	0.07%
2021/09/16	20	68.77	71	68.88	69.00	-51	36,748	-0.14%
2021/09/15	23	67.11	5	67.26	67.10	18	37,667	0.05%
2021/09/14	45.1	68.60	13	68.38	68.10	32.1	39,322	0.08%
2021/09/13	25	68.76	30.2	68.62	68.30	-5.2	40,604	-0.01%
2021/09/10	30	67.70	35.1	68.06	69.30	-5.1	41,229	-0.01%
2021/09/09	26	66.88	17	67.14	67.00	9	43,160	0.02%
2021/09/08	57	65.26	24.2	65.70	65.00	32.8	43,523	0.08%
2021/09/07	64.1	68.96	27	69.33	68.60	37.1	43,238	0.09%
2021/09/06	27	71.14	42	70.87	70.60	-15	42,950	-0.03%
2021/09/03	14	71.11	52	71.11	72.00	-38	42,853	-0.09%
2021/09/02	48	71.80	59	72.36	68.80	-11	43,072	-0.03%
2021/09/01	36	69.84	29	70.37	70.70	7	42,978	0.02%
2021/08/31	30	69.80	37.3	70.15	70.40	-7.3	43,744	-0.02%
2021/08/30	10	70.08	18.5	69.84	69.60	-8.5	43,580	-0.02%
2021/08/27	28.2	69.65	10	69.48	68.70	18.2	43,718	0.04%
2021/08/26	42.5	69.71	53	69.73	70.20	-10.5	43,464	-0.02%
2021/08/25	69.3	68.50	83	68.31	68.70	-13.7	42,798	-0.03%
2021/08/24	24	65.30	27	65.43	64.60	-3	41,825	-0.01%
2021/08/23	16	64.49	24	64.85	64.90	-8	41,991	-0.02%
2021/08/20	21	61.86	14	61.91	62.00	7	42,002	0.02%
2021/08/19	6	61.07	10.4	61.29	60.00	-4.4	42,029	-0.01%
2021/08/18	10	58.91	17.2	58.48	60.30	-7.2	42,809	-0.02%
2021/08/17	17	59.27	14	58.54	56.00	3	42,930	0.01%
2021/08/16	11	59.68	12.3	60.07	59.20	-1.3	42,830	0.00%
2021/08/13	12	61.53	9	61.87	59.80	3	42,736	0.01%
2021/08/12	17	62.49	24	62.68	63.00	-7	42,761	-0.02%
2021/08/11	22	62.64	20.4	63.00	63.00	1.6	42,854	0.00%
2021/08/10	67.2	63.77	59.1	63.59	62.70	8.1	42,903	0.02%
2021/08/09	39.1	66.88	46	67.05	65.50	-6.9	43,104	-0.02%
2021/08/06	18	69.78	6	69.62	69.30	12	43,250	0.03%
2021/08/05	39	71.84	70.6	71.36	71.60	-31.6	43,441	-0.07%
2021/08/04	60.5	70.79	52	71.26	69.70	8.5	43,842	0.02%
2021/08/03	18	69.17	32	69.43	69.00	-14	43,935	-0.03%
2021/08/02	35	69.35	50	69.31	68.70	-15	44,212	-0.03%
2021/07/30	61.3	71.52	87	72.02	69.80	-25.7	44,358	-0.06%
2021/07/29	35	69.27	41	70.61	71.80	-6	44,148	-0.01%
2021/07/28	166.1	67.73	56.2	67.93	67.60	109.9	44,340	0.25%	大買/鉅額交易
2021/07/27	114.1	73.57	73	73.32	71.70	41.1	44,608	0.09%	大買/
2021/07/26	43.5	70.22	165.5	71.05	71.20	-122	43,726	-0.28%	大賣/鉅額交易
2021/07/23	105	68.70	56	69.42	67.90	49	43,313	0.11%	大買/
2021/07/22	47	69.17	90	69.67	69.30	-43	43,250	-0.10%
2021/07/21	77	66.95	89	67.38	66.40	-12	43,084	-0.03%
2021/07/20	68	66.06	37	65.78	65.10	31	44,059	0.07%
2021/07/19	18	66.74	35	66.53	67.10	-17	45,994	-0.04%
2021/07/16	48	65.23	19	65.17	65.10	29	47,289	0.06%
2021/07/15	71	65.25	68	65.45	65.50	3	50,274	0.01%
2021/07/14	76	67.91	70	66.85	66.50	6	51,027	0.01%
2021/07/13	171.7	68.89	103	69.50	67.10	68.7	50,995	0.13%	大買/大賣/
2021/07/12	41.1	66.45	53	66.41	67.70	-11.9	49,305	-0.02%
2021/07/09	30	64.21	13	64.45	63.90	17	48,631	0.03%
2021/07/08	53	65.50	31	64.80	64.20	22	49,415	0.04%
2021/07/07	77	64.12	110.1	64.33	65.70	-33.1	49,823	-0.07%	大賣/
2021/07/06	10	61.10	1	61.20	60.70	9	49,067	0.02%
2021/07/05	15	62.18	25	62.08	62.00	-10	50,883	-0.02%
2021/07/02	9	60.22	22	60.22	61.30	-13	51,926	-0.03%
2021/07/01	35	59.40	56	59.76	58.80	-21	52,148	-0.04%
2021/06/30	15.1	61.83	8	62.16	61.10	7.1	51,772	0.01%
2021/06/29	32	62.79	44	63.02	62.00	-12	51,477	-0.02%
2021/06/28	28	61.12	23	61.17	61.00	5	50,641	0.01%
2021/06/25	80	61.66	37.2	61.25	60.90	42.8	50,287	0.09%
2021/06/24	105	62.99	76.2	62.62	62.80	28.8	49,465	0.06%	大買/
2021/06/23	97.4	62.63	166.3	62.48	64.50	-68.9	48,366	-0.14%	大賣/
2021/06/22	60	61.02	99	60.76	59.60	-39	46,598	-0.08%
2021/06/21	53	58.84	43.2	58.73	59.20	9.8	45,198	0.02%
2021/06/18	130	59.14	106	59.38	58.00	24	44,400	0.05%	大買/大賣/
2021/06/17	33	55.33	56	55.63	56.50	-23	42,212	-0.05%
2021/06/16	13	54.39	6	54.10	53.20	7	41,615	0.02%
2021/06/15	40	54.58	37	54.61	54.50	3	41,494	0.01%
2021/06/11	19.2	54.46	13	53.87	53.70	6.2	41,405	0.01%
2021/06/10	44.2	56.20	38	56.09	55.10	6.2	41,386	0.01%
2021/06/09	83	54.97	112	54.40	54.50	-29	40,538	-0.07%	大賣/
2021/06/08	67	54.35	70.3	54.32	53.40	-3.3	39,603	-0.01%
2021/06/07	36	51.98	24	52.10	52.30	12	38,610	0.03%
2021/06/04	46	52.36	35	52.13	51.50	11	38,533	0.03%
2021/06/03	34	52.14	28.3	52.22	52.70	5.7	38,248	0.01%
2021/06/02	16.2	52.02	15	51.06	50.70	1.2	37,984	0.00%
2021/06/01	3	51.97	4	51.93	51.60	-1	37,889	0.00%
2021/05/28	27	51.12	53	51.10	50.80	-26	37,541	-0.07%
2021/05/27	27	50.25	12	50.19	50.00	15	37,595	0.04%
2021/05/26	109	51.05	63	50.46	49.65	46	38,069	0.12%	大買/
2021/05/25	30	47.51	30	46.84	49.35	0	37,991	0.00%
2021/05/24	11	44.25	73	45.21	44.90	-62	37,818	-0.16%
2021/05/21	21	43.60	15	44.16	44.10	6	37,958	0.02%
2021/05/20	5	43.82	1	44.30	42.90	4	38,330	0.01%
2021/05/19	61.1	44.45	4	45.19	45.55	57.1	38,318	0.15%
2021/05/18	53	44.53	38	44.02	45.15	15	38,251	0.04%
2021/05/17	26	41.83	68	42.67	41.35	-42	38,136	-0.11%
2021/05/14	59	46.35	35	46.31	44.45	24	37,652	0.06%
2021/05/13	32	45.93	45	44.97	46.10	-13	37,223	-0.03%
2021/05/12	62	47.46	85.3	45.54	45.20	-23.3	36,716	-0.06%
2021/05/11	21	48.95	29	48.82	48.10	-8	35,969	-0.02%
2021/05/10	31	52.04	21	51.88	51.50	10	35,516	0.03%
2021/05/07	18	54.05	38	53.58	54.70	-20	35,156	-0.06%
2021/05/06	15	52.52	32	51.98	51.20	-17	34,824	-0.05%
2021/05/05	45	53.07	36	53.07	51.80	9	34,990	0.03%
2021/05/04	57	54.74	86	54.34	55.20	-29	34,372	-0.08%
2021/05/03	47	57.26	63	57.36	54.90	-16	33,362	-0.05%
2021/04/29	27	57.76	64	57.60	58.00	-37	32,885	-0.11%
2021/04/28	62	57.69	32	57.59	56.90	30	32,626	0.09%
2021/04/27	53	56.75	36	56.57	56.10	17	32,409	0.05%
2021/04/26	177	59.84	94	59.57	58.80	83	31,778	0.26%	大買/
2021/04/23	57	56.54	158.3	57.65	58.30	-101.3	30,344	-0.33%	大賣/鉅額交易
2021/04/22	163	56.53	126.1	56.82	53.00	36.9	29,151	0.13%	大買/大賣/
2021/04/21	250	56.50	114.5	56.90	56.40	135.5	27,746	0.49%	大買/大賣/鉅額交易
2021/04/20	32	50.74	62	51.48	52.90	-30	24,892	-0.12%
2021/04/19	33	48.37	46	47.38	48.15	-13	23,884	-0.05%
2021/04/16	12	46.34	15	46.09	46.15	-3	23,470	-0.01%
2021/04/15	14	46.26	20	46.04	46.50	-6	23,342	-0.03%
2021/04/14	65.2	47.28	31	47.41	46.55	34.2	23,124	0.15%
2021/04/13	73	50.15	89	50.46	48.20	-16	22,165	-0.07%
2021/04/12	58	49.50	128	49.37	48.60	-70	20,842	-0.34%	大賣/
2021/04/09	106	49.38	71	48.43	48.55	35	20,153	0.17%	大買/
2021/04/08	107	46.34	112	46.87	48.00	-5	18,280	-0.03%	大買/大賣/
2021/04/07	25	43.73	10	43.45	43.65	15	17,193	0.09%
2021/04/06	21	42.20	14	42.30	42.45	7	17,560	0.04%
2021/04/01	7	41.95	2	41.93	41.75	5	17,712	0.03%
2021/03/31	10	41.57	11	41.81	42.20	-1	17,669	-0.01%
2021/03/30	2	41.28	17	41.28	41.25	-15	17,764	-0.08%
2021/03/29	9	41.54	5	41.40	41.60	4	18,033	0.02%
2021/03/26	3	40.95	5	40.95	41.15	-2	18,784	-0.01%
2021/03/25	0	0.00	1	41.10	41.05	-1	18,873	-0.01%
2021/03/24	2	41.03	6	41.03	41.00	-4	19,006	-0.02%
2021/03/23	1	41.55	7	41.32	41.15	-6	19,321	-0.03%
2021/03/22	12	41.81	0	0.00	41.60	12	19,501	0.06%
2021/03/19	4	41.59	50	41.61	41.55	-46	19,841	-0.23%
2021/03/18	6	42.68	8	42.52	42.20	-2	20,037	-0.01%
2021/03/17	24	43.29	11	43.45	43.00	13	20,750	0.06%
2021/03/16	10	42.89	10.9	43.02	43.30	-0.9	21,165	0.00%
2021/03/15	5	41.50	0	0.00	41.55	5	23,087	0.02%
2021/03/12	1	41.25	3	41.17	41.25	-2	24,180	-0.01%
2021/03/11	4	41.00	4	41.04	41.15	0	25,079	0.00%
2021/03/10	5	40.52	0	0.00	40.30	5	27,227	0.02%
2021/03/09	9	40.74	2	40.55	40.80	7	28,202	0.02%
2021/03/08	3	42.25	7	42.13	41.60	-4	28,620	-0.01%
2021/03/05	14	40.94	10	40.90	40.85	4	29,173	0.01%
2021/03/04	11	42.40	0	0.00	42.00	11	29,757	0.04%
2021/03/03	12	42.70	1	42.35	42.45	11	29,771	0.04%
2021/03/02	6	43.83	8	45.23	43.20	-2	29,757	-0.01%
2021/02/26	126	46.58	122	45.66	44.80	4	29,441	0.01%	大買/大賣/
2021/02/25	29	45.48	113	45.13	46.50	-84	28,947	-0.29%	大賣/
2021/02/24	16	43.89	29	43.38	42.90	-13	28,334	-0.05%
2021/02/23	6	44.01	15	43.89	43.40	-9	28,170	-0.03%
2021/02/22	49	43.94	24	43.66	43.50	25	27,996	0.09%
2021/02/19	0	0.00	21	42.97	43.25	-21	27,507	-0.08%
2021/02/18	5	41.71	17.2	42.23	42.45	-12.2	27,405	-0.04%
2021/02/17	12	41.03	5	40.88	40.90	7	27,170	0.03%
2021/02/05	3	38.75	25	38.67	38.65	-22	26,937	-0.08%
2021/02/04	0	0.00	13	39.00	38.95	-13	26,891	-0.05%
2021/02/03	9	39.79	8	40.31	39.40	1	26,883	0.00%
2021/02/02	12	39.97	1	39.75	39.70	11	26,830	0.04%
2021/02/01	10	39.22	1	39.40	39.00	9	26,794	0.03%
2021/01/29	4	40.06	28	40.07	40.00	-24	26,700	-0.09%
2021/01/28	2	41.05	14	41.05	41.00	-12	26,567	-0.05%
2021/01/27	34	41.38	23.2	41.89	41.45	10.8	26,466	0.04%
2021/01/26	22	39.90	1	40.20	40.20	21	25,920	0.08%
2021/01/25	10	40.52	8	40.10	40.40	2	25,874	0.01%
2021/01/22	15	39.85	33	39.63	40.45	-18	25,767	-0.07%
2021/01/21	26	39.03	14	39.24	38.35	12	25,526	0.05%
2021/01/20	30	40.62	29	41.00	39.20	1	25,271	0.00%
2021/01/19	23	43.26	31	43.16	42.95	-8	24,844	-0.03%
2021/01/18	33	43.17	6	42.91	43.45	27	24,675	0.11%
2021/01/15	90	44.25	88	44.61	43.85	2	24,390	0.01%
2021/01/14	34	43.77	41	43.79	43.35	-7	23,214	-0.03%
2021/01/13	30	43.17	19	42.90	43.20	11	22,781	0.05%
2021/01/12	8	42.37	7	41.94	41.90	1	22,334	0.00%
2021/01/11	4	42.06	7	42.59	42.95	-3	22,159	-0.01%
2021/01/08	8	41.73	6	41.75	42.00	2	22,102	0.01%
2021/01/07	2	42.75	11	42.38	42.00	-9	22,321	-0.04%
2021/01/06	34	41.74	10	42.13	41.55	24	22,178	0.11%
2021/01/05	7	41.89	1	42.15	42.25	6	21,936	0.03%
2021/01/04	11	42.12	11	42.19	41.80	0	21,825	0.00%
2020/12/31	5.5	43.08	11	43.44	42.80	-5.5	21,588	-0.03%
2020/12/30	15	43.89	19	43.86	43.65	-4	21,398	-0.02%
2020/12/29	85	44.11	84	43.95	43.90	1	21,047	0.00%
2020/12/28	50	42.11	25	42.36	42.65	25	20,134	0.12%
2020/12/25	20	41.85	18	42.35	41.70	2	19,751	0.01%
2020/12/24	5	42.23	6	42.43	42.20	-1	19,574	-0.01%
2020/12/23	21	42.56	21	42.64	42.60	0	19,383	0.00%
2020/12/22	78	43.29	46	43.05	41.80	32	19,094	0.17%
2020/12/21	42	41.14	74	40.74	41.50	-32	18,269	-0.18%
2020/12/18	53	41.17	13	41.31	41.10	40	18,105	0.22%
2020/12/17	23	41.23	29	41.30	41.10	-6	17,956	-0.03%
2020/12/16	23	42.83	18	42.62	42.50	5	17,643	0.03%
2020/12/15	24	42.92	32	41.94	41.60	-8	17,424	-0.05%
2020/12/14	18	43.77	18	43.76	43.40	0	17,103	0.00%
2020/12/11	71.3	44.40	46	44.53	44.25	25.3	16,861	0.15%
2020/12/10	80	44.90	111	44.85	44.05	-31	15,993	-0.19%	大賣/
2020/12/09	374	47.11	358	47.03	45.70	16	15,207	0.11%	大買/大賣/
2020/12/08	175.5	44.40	201	44.77	45.70	-25.5	13,020	-0.20%	大買/大賣/
2020/12/07	86	43.73	78	43.55	43.05	8	11,934	0.07%
2020/12/04	279	43.49	236	43.38	44.30	43	11,044	0.39%	大買/大賣/
2020/12/03	68	40.88	103.1	41.75	42.55	-35.1	8,896	-0.39%	大賣/
2020/12/02	25	39.21	81	39.08	38.70	-56	8,094	-0.69%
2020/12/01	96	39.00	38	39.01	38.70	58	7,662	0.76%
2020/11/30	99	38.90	90	38.27	37.75	9	7,067	0.13%
2020/11/27	3	36.23	22	36.25	36.20	-19	6,504	-0.29%
2020/11/26	41	36.16	10	36.17	36.25	31	6,560	0.47%
2020/11/25	3	35.45	16	35.61	35.25	-13	6,471	-0.20%
2020/11/24	24	36.06	27	35.97	35.40	-3	6,440	-0.05%
2020/11/23	26	35.30	20	35.66	35.95	6	6,216	0.10%
2020/11/20	0	0.00	2	34.35	34.35	-2	5,793	-0.03%
2020/11/19	3	34.07	6	34.20	33.85	-3	5,733	-0.05%
2020/11/18	3	33.48	30	33.30	33.40	-27	5,645	-0.48%
2020/11/17	3	33.65	7	33.63	33.50	-4	5,675	-0.07%
2020/11/16	1	33.10	0	33.10	33.15	1	5,760	0.02%
2020/11/13	5	32.70	8	32.71	32.80	-3	5,827	-0.05%
2020/11/12	1	32.60	1	32.60	32.55	0	6,027	0.00%
2020/11/11	0	0.00	10	33.05	32.85	-10	6,233	-0.16%
2020/11/09	0	0.00	4	32.64	32.55	-4	6,280	-0.06%
2020/11/06	33	32.74	25	33.10	32.40	8	6,308	0.13%
2020/11/05	21	32.80	3	32.75	32.70	18	6,374	0.28%
2020/11/04	21	32.53	0	0.00	32.60	21	6,454	0.33%
2020/11/03	4	32.63	22	32.83	32.90	-18	6,647	-0.27%
2020/11/02	33	32.45	0	0.00	32.50	33	6,846	0.48%
2020/10/30	6	31.98	1	31.90	31.65	5	6,946	0.07%
2020/10/29	4	32.13	1	32.10	32.35	3	7,069	0.04%
2020/10/28	7	33.21	1	33.00	32.85	6	7,182	0.08%
2020/10/27	1.7	33.32	1	33.35	33.40	0.7	7,980	0.01%
2020/10/26	8	33.64	1	34.00	33.55	7	8,108	0.09%
2020/10/23	1	34.00	0	0.00	33.90	1	8,170	0.01%
2020/10/22	2	34.53	3	34.60	34.20	-1	8,650	-0.01%
2020/10/20	6	34.25	0	0.00	34.10	6	8,904	0.07%
2020/10/19	1	34.50	37	34.59	34.50	-36	8,956	-0.40%
2020/10/16	6.4	34.97	7	35.02	34.50	-0.6	8,991	-0.01%
2020/10/15	23	35.54	18	35.52	35.60	5	8,927	0.06%
2020/10/14	4	34.15	0	0.00	34.25	4	8,613	0.05%
2020/10/13	2	33.38	0	0.00	33.45	2	8,718	0.02%
2020/10/12	1	33.70	1	33.55	33.50	0	8,986	0.00%
2020/10/08	4	34.33	0	0.00	34.20	4	9,028	0.04%
2020/10/06	0	0.00	14	34.51	34.25	-14	9,169	-0.15%
2020/10/05	4	34.26	0	0.00	34.10	4	9,303	0.04%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/28	4	34.04	2	34.08	33.90	2	9,959	0.02%
2020/09/25	3	33.60	0	0.00	33.25	3	10,610	0.03%
2020/09/24	1	33.80	1	33.85	33.35	0	11,107	0.00%
2020/09/23	0	0.00	10	34.50	34.55	-10	11,120	-0.09%
2020/09/22	1	34.50	1	34.50	34.55	0	11,169	0.00%
2020/09/21	3	35.10	4	35.06	34.90	-1	11,158	-0.01%
2020/09/18	8	35.78	0	0.00	35.75	8	11,133	0.07%
2020/09/17	8	36.10	3	36.02	36.10	5	11,111	0.04%
2020/09/16	2	35.75	2	35.73	35.45	0	10,976	0.00%
2020/09/15	6	35.46	0	0.00	35.30	6	10,937	0.05%
2020/09/14	0	0.00	16	35.25	35.10	-16	11,011	-0.15%
2020/09/11	3	35.07	9	35.15	35.05	-6	11,033	-0.05%
2020/09/10	2	35.88	6	35.63	35.45	-4	11,042	-0.04%
2020/09/09	9	35.72	3	35.37	35.90	6	11,088	0.05%
2020/09/08	27	35.11	5	35.20	35.25	22	11,062	0.20%
2020/09/07	16	36.93	42	36.72	35.50	-26	11,222	-0.23%
2020/09/04	16	35.58	6	35.24	36.00	10	10,950	0.09%
2020/09/03	40	35.71	39	35.50	35.35	1	10,853	0.01%
2020/09/02	4	35.13	42	35.14	35.60	-38	10,878	-0.35%
2020/09/01	65	34.85	6	34.88	34.85	59	11,131	0.53%
2020/08/31	12	34.85	7	34.69	34.80	5	10,967	0.05%
2020/08/28	3	34.35	0	0.00	34.40	3	10,840	0.03%
2020/08/27	3	34.87	10	34.20	35.15	-7	10,857	-0.06%
2020/08/26	10	33.90	2	33.85	33.90	8	10,986	0.07%
2020/08/25	2	33.60	11	33.60	33.60	-9	11,005	-0.08%
2020/08/21	1	33.40	2	33.70	33.65	-1	11,014	-0.01%
2020/08/20	18	33.33	14	32.62	33.00	4	11,012	0.04%
2020/08/19	3	36.07	29	36.49	35.65	-26	10,851	-0.24%
2020/08/18	25	36.79	33	36.88	36.45	-8	10,844	-0.07%
2020/08/17	43	36.38	23	36.23	36.85	20	10,705	0.19%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	3	35.50	27	35.66	35.20	-24	10,583	-0.23%
2020/08/12	20	35.55	6	35.42	35.55	14	10,578	0.13%
2020/08/11	4	35.85	7	36.02	35.40	-3	10,619	-0.03%
2020/08/10	4	35.79	10	35.40	35.20	-6	10,633	-0.06%
2020/08/07	28	36.49	20	36.28	35.75	8	10,730	0.07%
2020/08/06	18	37.18	11	37.30	37.45	7	10,749	0.07%
2020/08/05	18	37.20	3	37.48	36.90	15	10,688	0.14%
2020/08/04	66	37.01	50	37.31	37.10	16	10,597	0.15%
2020/08/03	20	36.79	5	36.71	36.85	15	10,564	0.14%
2020/07/31	96	37.16	209	37.13	37.15	-113	10,441	-1.08%	大賣/鉅額交易
2020/07/30	60	36.29	2	35.70	36.35	58	9,654	0.60%
2020/07/29	5	35.65	15	35.64	35.50	-10	9,631	-0.10%
2020/07/28	154	35.84	48	35.94	35.65	106	9,736	1.09%	大買/鉅額交易
2020/07/27	20	34.73	21	34.94	35.25	-1	9,497	-0.01%
2020/07/24	14	34.56	19	34.88	34.25	-5	9,370	-0.05%
2020/07/23	7	35.26	10	35.31	34.85	-3	9,367	-0.03%
2020/07/22	10	35.06	20	35.17	35.05	-10	9,487	-0.11%
2020/07/21	3	35.08	12	35.00	34.85	-9	9,454	-0.10%
2020/07/20	10	34.56	6	34.43	34.50	4	9,423	0.04%
2020/07/17	6	34.96	23	34.75	34.85	-17	9,443	-0.18%
2020/07/16	33	35.32	72	35.29	35.60	-39	9,483	-0.41%
2020/07/15	5	33.96	8	33.94	34.20	-3	9,227	-0.03%
2020/07/14	13	33.78	1	33.85	33.50	12	9,231	0.13%
2020/07/13	19	34.34	19	34.16	34.30	0	9,247	0.00%
2020/07/10	25	35.72	13	35.91	35.55	12	9,270	0.13%
2020/07/09	25	36.90	30	36.95	36.70	-5	9,162	-0.05%
2020/07/08	10	37.32	9	37.33	37.20	1	9,011	0.01%
2020/07/07	40	37.28	26	37.03	37.00	14	8,909	0.16%
2020/07/06	84	38.54	30	38.63	38.55	54	8,697	0.62%
2020/07/03	33	35.76	21	35.21	36.45	12	8,188	0.15%
2020/07/02	3	34.08	0	0.00	34.20	3	7,697	0.04%
2020/07/01	1	33.75	4	34.00	33.80	-3	7,699	-0.04%
2020/06/24	4	33.35	0	0.00	33.30	4	7,783	0.05%
2020/06/23	0	0.00	1	33.55	33.55	-1	7,879	-0.01%
2020/06/19	10	34.06	12	33.95	33.60	-2	8,082	-0.02%
2020/06/18	6	33.44	1	33.50	33.50	5	8,038	0.06%
2020/06/17	4	33.58	8	33.60	33.75	-4	8,047	-0.05%
2020/06/16	9	34.22	7	33.99	33.95	2	8,149	0.02%
2020/06/15	8	33.48	33	33.65	33.30	-25	8,200	-0.30%
2020/06/12	5	33.49	4	33.55	34.15	1	8,265	0.01%
2020/06/11	7	32.99	3	32.90	32.75	4	8,149	0.05%
2020/06/10	0	0.00	1	33.60	33.70	-1	8,183	-0.01%
2020/06/09	11	34.18	5	34.01	33.90	6	8,370	0.07%
2020/06/08	13	35.33	25	34.94	34.85	-12	8,405	-0.14%
2020/06/05	12	33.99	13	33.96	33.90	-1	8,023	-0.01%
2020/06/04	14	34.06	11	33.89	33.60	3	8,147	0.04%
2020/06/03	2	34.10	1	34.20	34.15	1	8,189	0.01%
2020/06/02	19	34.49	38	34.35	34.55	-19	8,115	-0.23%
2020/06/01	1	33.65	2	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	33.05	1	33.10	32.75	0	7,968	0.00%
2020/05/28	3	33.48	4	33.48	33.10	-1	8,140	-0.01%
2020/05/27	8	33.39	21	33.86	33.20	-13	8,364	-0.16%
2020/05/26	13	33.71	7	33.84	33.50	6	8,744	0.07%
2020/05/25	1	33.15	21	33.19	33.70	-20	8,973	-0.22%
2020/05/22	12	32.93	1	32.90	32.60	11	8,967	0.12%
2020/05/21	5	33.67	5	33.85	33.65	0	8,967	0.00%
2020/05/20	17	33.65	7	33.58	33.55	10	9,054	0.11%
2020/05/19	22	32.90	24	32.99	33.20	-2	9,104	-0.02%
2020/05/18	5	32.90	2	33.45	32.40	3	9,309	0.03%
2020/05/15	3	34.08	2	34.18	33.45	1	9,366	0.01%
2020/05/14	16	34.00	9	33.97	33.70	7	9,582	0.07%
2020/05/13	23	34.15	29	34.24	34.40	-6	9,598	-0.06%
2020/05/12	12	33.57	12	33.64	33.40	0	9,448	0.00%
2020/05/11	0	0.00	64	33.09	33.05	-64	9,464	-0.68%
2020/05/08	5	33.21	7	33.19	32.70	-2	9,395	-0.02%
2020/05/07	1	32.65	7	32.57	32.70	-6	9,277	-0.06%
2020/05/06	5	32.58	5	32.35	32.35	0	9,233	0.00%
2020/05/05	14	32.51	74	33.09	32.55	-60	9,207	-0.65%
2020/05/04	47	32.02	1	32.90	32.85	46	9,141	0.50%
2020/04/30	46	32.64	77	31.85	32.70	-31	8,989	-0.34%
2020/04/29	0	0.00	1	30.85	30.90	-1	8,825	-0.01%
2020/04/28	5	30.99	17	30.95	30.95	-12	8,819	-0.14%
2020/04/27	25	30.32	6	30.50	30.70	19	8,850	0.21%
2020/04/24	1	29.40	0	0.00	29.40	1	8,714	0.01%
2020/04/23	8	29.44	0	0.00	29.30	8	8,710	0.09%
2020/04/22	10	28.80	10	28.95	29.05	0	8,702	0.00%
2020/04/21	32	29.86	32	29.95	28.75	0	8,808	0.00%
2020/04/20	1.2	28.91	1	29.15	29.00	0.2	8,715	0.00%
2020/04/17	12.5	28.91	0	0.00	28.80	12.5	8,765	0.14%
2020/04/16	1	29.10	0	0.00	29.10	1	8,703	0.01%
2020/04/15	1	28.65	1	29.25	29.05	0	8,664	0.00%
2020/04/10	1	28.25	6	28.23	28.30	-5	8,761	-0.06%
2020/04/09	0	0.00	5	28.94	28.45	-5	9,015	-0.06%
2020/04/08	13	27.55	1	28.80	28.90	12	9,001	0.13%
2020/04/07	0	0.00	3	27.20	27.30	-3	8,905	-0.03%
2020/04/06	50	26.20	10	26.42	26.60	40	9,145	0.44%
2020/04/01	6	26.09	5	26.25	26.15	1	9,526	0.01%
2020/03/31	2	25.85	10	26.00	25.95	-8	9,491	-0.08%
2020/03/30	0	0.00	3	25.35	25.70	-3	9,638	-0.03%
2020/03/27	5	26.00	4	26.63	25.60	1	9,646	0.01%
2020/03/26	3	26.02	2	25.93	26.05	1	9,570	0.01%
2020/03/25	9	25.88	6	25.96	26.00	3	9,519	0.03%
2020/03/24	18	23.83	5	24.19	23.90	13	9,452	0.14%
2020/03/23	7	23.16	0	0.00	22.60	7	9,873	0.07%
2020/03/20	3	24.02	3	24.25	24.30	0	10,014	0.00%
2020/03/19	22	23.43	5	22.63	22.55	17	10,038	0.17%
2020/03/18	3	25.58	5	25.59	25.05	-2	10,011	-0.02%
2020/03/17	13	25.47	2	25.55	25.05	11	10,270	0.11%
2020/03/16	31	27.58	29	27.25	26.45	2	10,196	0.02%
2020/03/13	17	27.56	25	27.36	27.90	-8	10,206	-0.08%
2020/03/12	7	30.64	21	30.16	30.20	-14	10,016	-0.14%
2020/03/10	3	32.55	0	0.00	33.05	3	10,412	0.03%
2020/03/09	5	33.35	2	33.20	33.00	3	10,701	0.03%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	5	35.30	1	35.40	35.20	4	10,574	0.04%
2020/03/04	8	35.20	3	35.00	34.85	5	10,516	0.05%
2020/03/03	26	35.79	4	35.45	35.15	22	10,472	0.21%
2020/03/02	19	35.30	19	35.29	35.50	0	10,424	0.00%
2020/02/27	15	35.37	5	35.24	34.15	10	10,167	0.10%
2020/02/26	14	35.33	28	35.49	36.00	-14	9,735	-0.14%
2020/02/25	0	0.00	3	34.75	35.15	-3	9,448	-0.03%
2020/02/24	3	34.87	5	35.00	35.00	-2	9,393	-0.02%
2020/02/21	11	35.11	16	35.23	35.40	-5	9,348	-0.05%
2020/02/20	4	35.25	2	35.33	35.00	2	9,230	0.02%
2020/02/19	6	35.33	15	35.25	35.30	-9	9,113	-0.10%
2020/02/18	6	34.62	3	34.87	34.65	3	8,882	0.03%
2020/02/17	18	34.64	16	35.06	34.65	2	8,773	0.02%
2020/02/14	3	33.73	5	34.05	34.00	-2	8,475	-0.02%
2020/02/13	0	0.00	2	33.70	33.50	-2	8,308	-0.02%
2020/02/12	16	33.63	8	33.71	33.60	8	8,348	0.10%
2020/02/11	0	0.00	3	32.10	32.20	-3	8,274	-0.04%
2020/02/07	0	0.00	1	32.00	31.85	-1	8,493	-0.01%
2020/02/06	2	32.35	0	0.00	32.40	2	8,669	0.02%
2020/02/05	2	32.03	2	32.63	31.80	0	8,800	0.00%
2020/02/04	3	31.80	1	31.85	32.10	2	8,800	0.02%
2020/02/03	1	30.95	5	30.77	31.20	-4	8,871	-0.05%
2020/01/31	3	32.52	10	32.25	32.50	-7	8,827	-0.08%
2020/01/30	9	32.69	24	32.31	32.25	-15	9,107	-0.16%
2020/01/20	11	35.79	6	35.80	35.80	5	9,084	0.06%
2020/01/17	1	35.65	0	0.00	35.45	1	9,265	0.01%
2020/01/15	2	35.90	14	35.92	35.55	-12	9,835	-0.12%
2020/01/14	3	35.65	1	35.50	35.40	2	9,947	0.02%
2020/01/13	2	34.88	4	34.89	35.15	-2	10,704	-0.02%
2020/01/10	1	34.05	1	34.05	34.15	0	11,060	0.00%
2020/01/09	5	34.42	1	34.40	34.30	4	11,048	0.04%
2020/01/08	10.1	34.02	0	0.00	34.00	10.1	11,063	0.09%
2020/01/07	26	35.08	0	0.00	34.80	26	11,090	0.23%
2020/01/06	18.2	35.51	3	35.53	35.20	15.2	11,228	0.14%
2020/01/03	14.2	36.55	3	37.60	36.25	11.2	11,149	0.10%
2020/01/02	0	0.00	16	36.92	36.90	-16	10,906	-0.15%
2019/12/31	16.1	36.55	1	36.90	36.35	15.1	10,825	0.14%
2019/12/30	24	37.23	13	37.37	37.10	11	10,750	0.10%
2019/12/27	10	36.46	18	36.98	37.30	-8	10,473	-0.08%
2019/12/26	3	35.95	4	36.06	35.80	-1	10,121	-0.01%
2019/12/25	16	36.52	2	36.53	36.10	14	10,177	0.14%
2019/12/24	1	35.80	2	35.78	35.80	-1	10,039	-0.01%
2019/12/23	3	35.95	3	36.07	36.10	0	10,132	0.00%
2019/12/20	2	36.10	6	36.12	35.90	-4	10,247	-0.04%
2019/12/19	13	35.95	26	35.97	35.90	-13	10,473	-0.12%
2019/12/18	36	36.92	49	36.79	36.30	-13	10,454	-0.12%
2019/12/17	16	36.18	34	36.49	36.60	-18	10,055	-0.18%
2019/12/16	37	36.10	14	36.07	36.05	23	10,068	0.23%
2019/12/13	11	35.49	0	0.00	35.60	11	9,918	0.11%
2019/12/12	73	36.45	28	36.46	35.50	45	9,803	0.46%
2019/12/11	1	35.50	21	35.42	35.50	-20	9,404	-0.21%
2019/12/10	5	35.24	10	35.23	35.75	-5	9,363	-0.05%
2019/12/09	2	35.33	1	35.40	35.30	1	9,240	0.01%
2019/12/06	10	35.58	15	35.71	35.55	-5	9,233	-0.05%
2019/12/05	44	35.55	49	35.51	35.25	-5	9,090	-0.06%
2019/12/04	14	34.61	15	34.40	34.85	-1	8,701	-0.01%
2019/12/03	12	33.11	11	33.05	33.10	1	8,310	0.01%
2019/12/02	1	32.90	0	0.00	33.05	1	8,328	0.01%
2019/11/29	5	33.50	1	33.45	33.45	4	8,386	0.05%
2019/11/28	5	33.98	0	0.00	33.80	5	8,410	0.06%
2019/11/27	6	33.85	17	33.69	34.10	-11	8,529	-0.13%
2019/11/26	8	33.18	8	33.35	33.35	0	8,500	0.00%
2019/11/25	8	33.05	0	0.00	33.05	8	8,682	0.09%
2019/11/22	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2019/11/21	4	33.25	1	32.90	33.25	3	8,766	0.03%
2019/11/20	3	33.30	4	33.18	33.15	-1	8,779	-0.01%
2019/11/18	1	33.35	5	33.35	33.35	-4	8,874	-0.05%
2019/11/13	1	33.60	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.30	0	0.00	33.60	1	9,106	0.01%
2019/11/11	1	33.35	0	0.00	33.00	1	9,114	0.01%
2019/11/08	10	34.61	9	34.35	34.30	1	9,043	0.01%
2019/11/07	0	0.00	19	35.05	35.05	-19	9,033	-0.21%
2019/11/06	6	35.93	7	36.26	35.75	-1	9,078	-0.01%
2019/11/05	18	36.56	14	36.19	36.00	4	8,993	0.04%
2019/11/04	11	36.00	7	35.89	35.80	4	8,863	0.05%
2019/11/01	41	35.04	12	35.58	35.70	29	8,740	0.33%
2019/10/31	23	35.74	22	35.11	35.05	1	8,780	0.01%
2019/10/30	3	35.87	1	35.85	35.80	2	8,690	0.02%
2019/10/29	31	36.35	43	36.42	36.05	-12	8,683	-0.14%
2019/10/28	1	35.90	1	35.25	35.60	0	8,555	0.00%
2019/10/25	21	36.19	17	35.59	35.50	4	8,580	0.05%
2019/10/24	1	36.30	4	36.48	36.70	-3	8,427	-0.04%
2019/10/23	80	36.56	38	36.37	36.35	42	8,296	0.51%
2019/10/22	10	36.39	7	36.15	36.15	3	8,261	0.04%
2019/10/21	26	36.12	45	35.91	36.30	-19	8,106	-0.23%
2019/10/18	33	34.13	14	34.71	34.80	19	7,458	0.25%
2019/10/17	12	33.32	12	33.44	33.45	0	7,237	0.00%
2019/10/16	0	0.00	4	33.15	33.20	-4	7,345	-0.05%
2019/10/15	7	34.18	99	33.64	33.40	-92	7,326	-1.26%
2019/10/14	13	34.04	2	34.15	33.75	11	7,233	0.15%
2019/10/09	0	0.00	2	32.45	32.70	-2	7,081	-0.03%
2019/10/08	0	0.00	2	33.05	32.90	-2	7,118	-0.03%
2019/10/07	1	33.40	0	0.00	33.45	1	7,175	0.01%
2019/10/04	2	33.90	10	34.10	33.85	-8	7,280	-0.11%
2019/10/02	3	33.80	6	34.02	33.90	-3	7,419	-0.04%
2019/10/01	0	0.00	4	34.23	34.60	-4	7,428	-0.05%
2019/09/27	0	0.00	8	33.81	33.65	-8	7,471	-0.11%
2019/09/26	5	34.77	1	34.45	34.10	4	7,535	0.05%
2019/09/25	13	34.30	4	34.38	34.50	9	7,686	0.12%
2019/09/24	16	34.33	8	34.43	34.15	8	7,755	0.10%
2019/09/23	4	33.66	6	33.64	33.75	-2	7,525	-0.03%
2019/09/20	4	33.56	0	0.00	33.45	4	7,554	0.05%
2019/09/19	103	33.39	11	33.32	33.50	92	7,653	1.20%	大買/
2019/09/18	3	32.65	5	32.67	32.55	-2	7,571	-0.03%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/12	3	32.28	5	32.25	32.20	-2	7,842	-0.03%
2019/09/10	9	31.98	0	0.00	31.90	9	8,037	0.11%
2019/09/09	0	0.00	1	32.50	32.35	-1	8,377	-0.01%
2019/09/06	2	33.35	4	33.05	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	2	32.80	32.90	-2	8,426	-0.02%
2019/09/03	2	32.65	1	33.15	32.50	1	8,754	0.01%
2019/09/02	1	32.30	3	32.70	32.70	-2	8,710	-0.02%
2019/08/30	8	32.44	4	32.83	32.10	4	8,713	0.05%
2019/08/29	2	32.33	1	32.35	32.30	1	8,640	0.01%
2019/08/28	10	32.48	6	32.33	32.55	4	8,568	0.05%
2019/08/27	2	31.70	0	0.00	31.40	2	8,406	0.02%
2019/08/26	2	31.50	1	31.55	31.50	1	8,466	0.01%
2019/08/22	1	32.70	1	32.45	32.40	0	8,490	0.00%
2019/08/21	4	32.73	0	0.00	32.70	4	8,500	0.05%
2019/08/20	5	33.08	2	33.03	32.90	3	8,487	0.04%
2019/08/19	1	33.75	74	33.40	33.40	-73	8,459	-0.86%
2019/08/16	1	32.05	3	32.32	32.50	-2	8,412	-0.02%
2019/08/15	2	31.73	7	31.97	31.85	-5	8,490	-0.06%
2019/08/14	2	32.55	2	33.05	32.50	0	8,552	0.00%
2019/08/13	1	32.50	2	32.60	32.50	-1	8,640	-0.01%
2019/08/12	1	32.30	4	32.30	32.45	-3	8,721	-0.03%
2019/08/08	2	33.08	6	33.07	32.85	-4	8,736	-0.05%
2019/08/07	1	33.85	0	0.00	33.20	1	8,803	0.01%
2019/08/06	3	33.33	30	32.94	34.15	-27	8,983	-0.30%
2019/08/05	0	0.00	1	34.25	33.85	-1	9,305	-0.01%
2019/08/02	1	34.65	3	34.48	34.55	-2	9,570	-0.02%
2019/08/01	2	35.83	1	35.80	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	36.10	36.20	-1	9,932	-0.01%
2019/07/30	7	36.24	5	35.79	35.60	2	9,958	0.02%
2019/07/26	3	36.87	9	36.94	37.00	-6	9,916	-0.06%
2019/07/25	14	36.59	16	36.80	36.90	-2	9,947	-0.02%
2019/07/24	92	36.84	7	37.08	36.80	85	10,024	0.85%
2019/07/23	3	36.52	1	36.25	36.10	2	10,242	0.02%
2019/07/22	6	36.59	2	36.58	36.50	4	10,750	0.04%
2019/07/19	3	35.45	2	35.63	36.05	1	11,077	0.01%
2019/07/18	1	35.00	2	34.55	34.50	-1	11,053	-0.01%
2019/07/17	0	0.00	13	35.63	35.65	-13	11,077	-0.12%
2019/07/16	2	36.00	1	35.90	35.90	1	11,708	0.01%
2019/07/15	1	35.55	2	35.95	35.70	-1	11,875	-0.01%
2019/07/12	1	35.40	0	0.00	35.40	1	12,082	0.01%
2019/07/11	1	35.75	2	35.73	35.60	-1	12,129	-0.01%
2019/07/10	4	37.49	6	37.60	37.60	-2	12,100	-0.02%
2019/07/09	3	37.58	2	37.75	37.40	1	12,054	0.01%
2019/07/08	4	38.14	11	37.93	38.05	-7	12,117	-0.06%
2019/07/05	1	37.60	1	37.70	37.80	0	12,158	0.00%
2019/07/04	3	37.42	7	37.35	37.55	-4	12,166	-0.03%
2019/07/03	4	36.85	3	36.85	36.90	1	12,483	0.01%
2019/07/02	3	36.98	6	37.18	37.10	-3	12,517	-0.02%
2019/07/01	2	36.18	4	36.36	36.45	-2	12,550	-0.02%
2019/06/28	0	0.00	1	35.00	35.35	-1	12,808	-0.01%
2019/06/27	47	35.20	47	35.04	35.15	0	13,119	0.00%
2019/06/26	1	34.80	3	34.65	34.70	-2	13,074	-0.02%
2019/06/25	5	35.50	5	35.40	35.30	0	13,030	0.00%
2019/06/24	5	35.57	2	35.60	36.00	3	12,960	0.02%
2019/06/21	0	0.00	1	35.75	35.05	-1	12,923	-0.01%
2019/06/20	2	35.95	18	36.00	35.70	-16	12,880	-0.12%
2019/06/19	3	35.57	2	35.38	35.55	1	12,826	0.01%
2019/06/18	1	34.90	1	34.90	35.05	0	12,825	0.00%
2019/06/17	29	35.68	21	35.64	35.50	8	12,844	0.06%
2019/06/14	8	34.69	3	34.70	34.40	5	12,517	0.04%
2019/06/12	5	35.20	15	34.89	34.60	-10	12,564	-0.08%
2019/06/11	1	33.90	4	33.91	34.05	-3	12,406	-0.02%
2019/06/10	3	33.40	0	0.00	33.25	3	12,391	0.02%
2019/06/04	7	33.36	5	33.20	33.50	2	12,606	0.02%
2019/06/03	1	32.90	0	0.00	33.25	1	12,833	0.01%
2019/05/31	10	33.45	12	33.79	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	2	32.85	33.15	-2	13,059	-0.02%
2019/05/29	0	0.00	5	32.43	32.30	-5	13,289	-0.04%
2019/05/28	2	33.05	8	32.73	32.95	-6	13,695	-0.04%
2019/05/27	1	33.45	0	0.00	32.90	1	14,182	0.01%
2019/05/24	12	33.37	0	0.00	33.05	12	14,485	0.08%
2019/05/23	5	33.19	1	33.05	33.30	4	14,617	0.03%
2019/05/22	2	34.55	3	34.37	33.90	-1	14,824	-0.01%
2019/05/21	12	33.62	3	33.72	33.90	9	15,197	0.06%
2019/05/20	13	33.15	9	33.44	33.05	4	15,278	0.03%
2019/05/17	3	34.05	1	33.85	33.80	2	15,570	0.01%
2019/05/16	1	34.80	0	0.00	33.80	1	15,910	0.01%
2019/05/15	20	35.28	3	35.15	34.90	17	16,886	0.10%
2019/05/14	18	34.23	14	34.60	35.25	4	17,494	0.02%
2019/05/13	5	34.61	4	34.44	33.80	1	17,719	0.01%
2019/05/10	1	38.05	1	38.05	36.60	0	17,580	0.00%
2019/05/09	10	37.75	26	37.38	37.25	-16	17,423	-0.09%
2019/05/08	4	38.91	3	38.80	38.90	1	17,313	0.01%
2019/05/07	3	38.42	2	38.50	38.40	1	17,407	0.01%
2019/05/06	5	38.34	12	38.47	38.15	-7	17,976	-0.04%
2019/05/03	5	39.39	5	39.44	39.35	0	17,943	0.00%
2019/05/02	12	39.09	5	39.14	38.90	7	17,968	0.04%
2019/04/30	15	38.51	6	38.13	39.05	9	18,100	0.05%
2019/04/29	28	39.44	18	40.05	38.55	10	17,988	0.06%
2019/04/26	54	40.65	46	40.69	41.15	8	17,730	0.05%
2019/04/25	29	40.52	16	40.17	40.55	13	17,250	0.08%
2019/04/24	21	39.96	6.3	39.57	39.40	14.7	16,889	0.09%
2019/04/23	3	38.98	2	39.15	39.00	1	16,911	0.01%
2019/04/22	25	40.50	25	40.28	39.25	0	17,008	0.00%
2019/04/19	5	38.44	13	38.49	39.00	-8	16,563	-0.05%
2019/04/18	11	38.69	13	38.73	37.85	-2	16,598	-0.01%
2019/04/17	6	38.41	7	38.45	38.25	-1	16,622	-0.01%
2019/04/16	7	37.68	3	37.65	38.05	4	16,677	0.02%
2019/04/15	8	37.41	1	37.60	37.30	7	16,926	0.04%
2019/04/12	21	37.63	26	37.89	37.25	-5	17,317	-0.03%
2019/04/11	2	38.35	11	38.81	38.10	-9	17,415	-0.05%
2019/04/10	12	39.25	2	39.18	39.35	10	17,356	0.06%
2019/04/09	23	40.29	43	40.03	39.60	-20	17,404	-0.11%
2019/04/08	4	39.50	3	39.75	39.30	1	17,317	0.01%
2019/04/03	14	39.43	15	39.45	39.20	-1	17,378	-0.01%
2019/04/02	64	38.59	45	38.82	39.45	19	17,400	0.11%
2019/04/01	47	37.94	58	38.03	37.90	-11	17,263	-0.06%
2019/03/29	0	0.00	5	36.67	36.90	-5	17,149	-0.03%
2019/03/28	4	36.85	6	37.22	36.55	-2	17,823	-0.01%
2019/03/27	15	36.89	0	0.00	36.80	15	18,695	0.08%
2019/03/26	3	37.07	3	36.95	36.90	0	19,704	0.00%
2019/03/25	3	36.42	1	36.50	36.70	2	20,382	0.01%
2019/03/22	22	37.28	12	37.17	37.10	10	20,597	0.05%
2019/03/21	5	37.03	1	36.75	36.75	4	20,876	0.02%
2019/03/20	1	37.00	1	37.05	37.10	0	21,208	0.00%
2019/03/19	3	36.60	1	36.55	36.45	2	21,697	0.01%
2019/03/18	0	0.00	1	36.20	36.25	-1	22,043	0.00%
2019/03/15	7	37.08	4	37.00	36.70	3	22,301	0.01%
2019/03/14	14	36.49	10	36.90	36.45	4	22,583	0.02%
2019/03/13	25	37.07	20	37.35	37.10	5	23,091	0.02%
2019/03/12	14	37.62	14	37.82	37.35	0	23,411	0.00%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	3	36.70	2	36.20	37.25	1	24,548	0.00%
2019/03/07	3	37.92	0	0.00	37.05	3	25,184	0.01%
2019/03/06	1	39.50	3	39.07	38.65	-2	26,262	-0.01%
2019/03/05	4	38.85	6	39.00	38.60	-2	27,112	-0.01%
2019/03/04	14	39.38	16	39.02	38.95	-2	28,054	-0.01%
2019/02/27	16	39.05	15	39.39	39.50	1	28,110	0.00%
2019/02/26	49	39.37	61	39.16	38.60	-12	28,202	-0.04%
2019/02/25	34	38.00	29	37.95	37.80	5	28,383	0.02%
2019/02/22	13	39.41	10	39.42	38.75	3	29,437	0.01%
2019/02/21	30	38.96	12	39.05	39.40	18	29,463	0.06%
2019/02/20	20	40.26	19	40.28	39.50	1	29,489	0.00%
2019/02/19	2	39.28	13	39.15	39.50	-11	29,660	-0.04%
2019/02/18	15	39.82	22	39.54	39.20	-7	30,192	-0.02%
2019/02/15	12	39.03	9	38.93	38.80	3	30,612	0.01%
2019/02/14	32	40.00	50	39.92	39.80	-18	30,775	-0.06%
2019/02/13	30	38.42	32	37.91	38.75	-2	30,306	-0.01%
2019/02/12	9	35.28	20	35.45	35.25	-11	30,182	-0.04%
2019/02/11	20	34.53	8	34.36	34.35	12	31,029	0.04%
2019/01/30	30	33.96	32	33.80	33.40	-2	31,892	-0.01%
2019/01/29	4	33.50	6	33.28	33.40	-2	32,202	-0.01%
2019/01/28	46	34.64	45	34.69	34.25	1	32,566	0.00%
2019/01/25	61	33.88	57	33.97	34.30	4	33,389	0.01%
2019/01/24	9	32.64	2	32.65	32.65	7	34,287	0.02%
2019/01/23	299	32.02	286	32.16	32.25	13	34,578	0.04%	大買/大賣/
2019/01/22	12	32.60	8	32.61	32.60	4	34,995	0.01%
2019/01/21	8	32.15	10	32.39	32.20	-2	35,430	-0.01%
2019/01/18	40	31.72	30	31.53	32.20	10	35,828	0.03%
2019/01/17	8	32.41	5.3	32.39	32.00	2.7	36,054	0.01%
2019/01/16	16	32.55	5	32.36	32.60	11	36,365	0.03%
2019/01/15	43	32.12	44	31.90	32.05	-1	36,476	0.00%
2019/01/14	22	31.61	20	31.79	31.85	2	36,612	0.01%
2019/01/11	6	33.20	14	33.56	32.95	-8	36,713	-0.02%
2019/01/10	11	33.69	6	33.91	33.40	5	36,865	0.01%
2019/01/09	72	33.71	73	33.64	33.40	-1	37,074	0.00%
2019/01/08	15	33.28	15	33.25	33.35	0	37,626	0.00%
2019/01/07	44	33.32	51	33.03	33.55	-7	37,762	-0.02%
2019/01/04	2	30.30	0	0.00	31.50	2	38,001	0.01%
2019/01/03	152	32.85	152	32.99	32.00	0	37,814	0.00%	大買/大賣/
2019/01/02	2	33.58	3	33.50	33.50	-1	38,184	0.00%
2018/12/28	22	33.50	22	33.40	33.50	0	38,634	0.00%
2018/12/27	21	34.09	22	33.86	33.50	-1	39,107	0.00%
2018/12/26	32	33.12	37	33.79	32.50	-5	39,032	-0.01%
2018/12/25	63	33.33	61	33.01	33.40	2	39,341	0.01%
2018/12/24	10	34.04	13	34.05	34.40	-3	39,312	-0.01%
2018/12/22	89	34.41	83	34.16	34.65	6	39,298	0.02%
2018/12/21	59	34.55	61	34.90	35.45	-2	39,507	-0.01%
2018/12/20	85	33.82	78	34.08	33.60	7	39,119	0.02%
2018/12/19	47	35.92	46	37.23	35.20	1	38,481	0.00%
2018/12/18	37	38.90	27	39.98	37.60	10	38,498	0.03%
2018/12/17	9	40.60	9	40.64	40.50	0	38,648	0.00%
2018/12/14	35	41.02	30	41.44	40.70	5	38,836	0.01%
2018/12/13	31	42.30	44	42.12	42.30	-13	38,818	-0.03%
2018/12/12	65	41.95	54	41.93	41.85	11	38,745	0.03%
2018/12/11	26	41.42	25	41.65	40.55	1	38,901	0.00%
2018/12/10	91	40.83	86	39.88	41.45	5	39,090	0.01%
2018/12/07	54	41.11	48	40.94	40.90	6	39,058	0.02%
2018/12/06	371	39.75	369	41.89	40.15	2	39,164	0.01%	大買/大賣/
2018/12/05	82	41.98	86	41.67	41.90	-4	39,076	-0.01%
2018/12/04	58	43.64	48	43.73	43.20	10	39,419	0.03%
2018/12/03	79	44.80	79	44.95	44.20	0	39,430	0.00%
2018/11/30	41	42.27	38	42.67	43.20	3	38,819	0.01%
2018/11/29	31	41.47	52	41.69	42.50	-21	38,225	-0.05%
2018/11/28	47	39.95	49	40.01	39.85	-2	37,146	-0.01%
2018/11/27	65	39.57	52	39.34	39.40	13	36,504	0.04%
2018/11/26	35	38.06	42	37.93	38.20	-7	35,653	-0.02%
2018/11/23	21	38.42	23	38.62	37.35	-2	35,760	-0.01%
2018/11/22	29	38.76	23	39.17	38.15	6	35,578	0.02%
2018/11/21	87	39.73	70	39.63	39.50	17	35,256	0.05%
2018/11/20	2	37.53	8	37.61	37.45	-6	34,251	-0.02%
2018/11/19	10	37.23	17	37.41	37.70	-7	34,401	-0.02%
2018/11/16	31	37.68	29	37.84	36.75	2	34,265	0.01%
2018/11/15	42	37.15	70	36.65	37.70	-28	33,749	-0.08%
2018/11/14	33	37.48	26	37.56	37.00	7	33,259	0.02%
2018/11/13	28	37.29	25	37.18	38.35	3	32,871	0.01%
2018/11/12	15	37.40	25	37.28	37.80	-10	32,467	-0.03%
2018/11/09	27	36.64	17	36.60	37.00	10	32,209	0.03%
2018/11/08	50	37.04	40	36.89	36.25	10	31,899	0.03%
2018/11/07	28	34.78	26	34.96	35.80	2	31,002	0.01%
2018/11/06	22	32.99	7	33.00	32.55	15	30,328	0.05%
2018/11/05	5	33.60	21	33.77	34.05	-16	30,079	-0.05%
2018/11/02	13	32.88	36	33.39	33.30	-23	29,779	-0.08%
2018/11/01	48	33.02	31	33.27	32.75	17	29,018	0.06%
2018/10/31	4	31.18	34	31.22	31.40	-30	27,766	-0.11%
2018/10/30	26	28.37	9	28.06	28.55	17	27,535	0.06%
2018/10/29	28	27.27	36	27.51	28.65	-8	27,409	-0.03%
2018/10/26	56	26.57	25	27.30	26.05	31	27,322	0.11%
2018/10/25	7	26.92	20	27.00	26.55	-13	27,120	-0.05%
2018/10/24	32	30.62	60	30.11	29.50	-28	26,849	-0.10%
2018/10/23	8	31.66	9	31.93	31.35	-1	26,639	0.00%
2018/10/22	20	32.68	15	32.97	33.10	5	26,588	0.02%
2018/10/19	48	31.86	12	32.11	32.35	36	26,568	0.14%
2018/10/18	9	33.70	54	33.46	33.25	-45	26,457	-0.17%
2018/10/17	14	33.51	21	33.89	33.10	-7	26,349	-0.03%
2018/10/16	39	33.43	35	33.76	33.25	4	26,327	0.02%
2018/10/15	5	31.76	4	32.05	32.00	1	26,269	0.00%
2018/10/12	24	32.10	22	32.43	31.85	2	26,475	0.01%
2018/10/11	16	31.85	28	32.10	31.80	-12	26,210	-0.05%
2018/10/09	54	35.58	39	35.69	35.30	15	26,240	0.06%
2018/10/08	29	36.31	17	36.42	35.15	12	26,051	0.05%
2018/10/05	28	37.27	6	38.83	36.80	22	25,907	0.08%
2018/10/04	17	40.33	16	40.58	40.00	1	25,635	0.00%
2018/10/03	21	41.46	15	42.41	40.40	6	25,839	0.02%
2018/10/02	14	43.00	24	43.12	42.60	-10	26,084	-0.04%
2018/10/01	15	43.17	25	42.88	43.20	-10	26,286	-0.04%
2018/09/28	34	43.46	25	43.06	43.50	9	26,732	0.03%
2018/09/27	13	42.73	18	43.51	42.20	-5	26,709	-0.02%
2018/09/26	35	44.16	12	44.14	43.80	23	27,040	0.09%
2018/09/25	26	45.08	30	45.35	44.15	-4	26,956	-0.01%
2018/09/21	15	42.68	33	42.81	43.85	-18	26,206	-0.07%
2018/09/20	372	40.93	392	41.41	40.75	-20	25,600	-0.08%	大買/大賣/
2018/09/19	20	41.69	10	41.91	40.20	10	25,686	0.04%
2018/09/18	15	41.22	263	41.30	40.95	-248	25,896	-0.96%	大賣/鉅額交易
2018/09/17	145	42.11	124	41.92	42.40	21	26,186	0.08%	大買/大賣/
2018/09/14	265	41.02	56	40.46	41.45	209	25,773	0.81%	大買/鉅額交易
2018/09/13	19	38.54	13	39.01	37.70	6	25,506	0.02%
2018/09/12	29	38.47	7	38.70	38.65	22	25,568	0.09%
2018/09/11	38	39.53	71	39.36	39.60	-33	25,723	-0.13%
2018/09/10	70	38.82	59	38.86	37.45	11	25,491	0.04%
2018/09/07	22	42.45	14	41.97	41.50	8	25,119	0.03%
2018/09/06	16	44.24	12	45.05	44.00	4	25,060	0.02%
2018/09/05	5	44.64	6	44.40	44.55	-1	25,627	0.00%
2018/09/04	15	43.98	20	43.87	43.85	-5	27,102	-0.02%
2018/09/03	61	44.27	8	45.31	43.55	53	27,874	0.19%
2018/08/31	21	46.35	15	46.39	47.25	6	28,015	0.02%
2018/08/30	44	48.34	22	48.20	47.50	22	28,162	0.08%
2018/08/29	75	46.45	72	46.53	47.60	3	28,205	0.01%
2018/08/28	19	47.80	17	47.37	47.10	2	28,746	0.01%
2018/08/27	521	44.65	570	45.53	47.20	-49	28,901	-0.17%	大買/大賣/
2018/08/24	39	44.92	34	44.05	42.95	5	29,383	0.02%
2018/08/23	36	46.66	26	46.70	46.40	10	30,829	0.03%
2018/08/22	14	47.06	8	47.58	47.10	6	31,632	0.02%
2018/08/21	23	47.45	20	47.51	47.00	3	33,184	0.01%
2018/08/20	14	47.68	23	47.78	47.00	-9	34,269	-0.03%
2018/08/17	20	51.07	13	51.95	51.80	7	34,573	0.02%
2018/08/16	25	50.27	21	50.54	51.20	4	34,777	0.01%
2018/08/15	32	51.80	33.1	52.43	50.20	-1.1	35,119	0.00%
2018/08/14	37	52.75	34	52.87	53.50	3	35,718	0.01%
2018/08/13	211	55.72	220	53.78	53.60	-9	35,970	-0.03%	大買/大賣/
2018/08/10	20	59.98	16	59.82	58.80	4	36,641	0.01%
2018/08/09	9	58.73	20	58.72	59.60	-11	38,103	-0.03%
2018/08/08	24	59.45	9	59.93	58.60	15	39,838	0.04%
2018/08/07	24	59.40	28	59.78	59.50	-4	40,602	-0.01%
2018/08/06	13	57.53	11	58.00	58.30	2	41,808	0.00%
2018/08/03	338	55.77	143	56.62	57.80	195	42,958	0.45%	大買/大賣/鉅額交易
2018/08/02	199	58.28	394	57.68	56.50	-195	43,259	-0.45%	大買/大賣/鉅額交易
2018/08/01	32	61.60	19	61.98	61.80	13	43,841	0.03%
2018/07/31	4	61.48	13	61.77	63.00	-9	45,167	-0.02%
2018/07/30	13	62.62	1	63.20	61.80	12	45,338	0.03%
2018/07/27	7	63.29	28	63.64	64.60	-21	45,469	-0.05%
2018/07/26	25	64.00	22	63.70	63.30	3	45,878	0.01%
2018/07/25	20	63.93	20	63.48	63.00	0	46,171	0.00%
2018/07/24	11	62.82	31	62.59	62.90	-20	46,194	-0.04%
2018/07/23	39	61.13	47	60.19	62.80	-8	46,073	-0.02%
2018/07/20	61	64.61	41	63.59	62.40	20	46,066	0.04%
2018/07/19	23	64.01	37	63.92	64.00	-14	45,727	-0.03%
2018/07/18	20	61.26	9	61.89	61.50	11	46,120	0.02%
2018/07/17	12	63.07	31	63.87	62.60	-19	46,538	-0.04%
2018/07/16	15	63.71	29	63.76	64.30	-14	47,402	-0.03%
2018/07/13	27	63.70	44	63.54	62.30	-17	48,285	-0.04%
2018/07/12	29	62.43	29	62.38	62.10	0	47,998	0.00%
2018/07/11	61	61.35	49.2	61.76	62.00	11.8	47,915	0.02%
2018/07/10	27	60.93	54	60.98	62.40	-27	47,730	-0.06%
2018/07/09	37	58.16	49	58.84	57.80	-12	47,682	-0.03%
2018/07/06	53	55.97	56.1	56.42	58.70	-3.1	47,345	-0.01%
2018/07/05	37	54.43	30	54.16	53.90	7	46,923	0.01%
2018/07/04	34	55.13	16	53.61	53.00	18	46,768	0.04%
2018/07/03	20	58.78	8	58.49	58.10	12	46,387	0.03%
2018/07/02	58	60.51	336	62.08	59.10	-278	46,387	-0.60%	大賣/鉅額交易
2018/06/29	331	61.48	26	61.53	62.30	305	46,271	0.66%	大買/鉅額交易
2018/06/28	43	61.83	50	62.00	60.80	-7	46,268	-0.02%
2018/06/27	23	60.88	70	60.55	61.60	-47	45,965	-0.10%
2018/06/26	103	59.84	60	60.18	60.70	43	45,735	0.09%	大買/
2018/06/25	21	59.21	19	58.37	57.60	2	45,247	0.00%
2018/06/22	12	60.17	8.7	60.69	59.70	3.3	45,234	0.01%
2018/06/21	35	62.26	30.1	62.54	62.50	4.9	45,060	0.01%
2018/06/20	48	61.95	29.5	62.60	60.60	18.5	44,997	0.04%
2018/06/19	25	64.75	37	64.81	64.50	-12	44,847	-0.03%
2018/06/15	29	67.90	13	68.18	66.60	16	44,751	0.04%
2018/06/14	65	67.29	83	66.66	68.10	-18	44,648	-0.04%
2018/06/13	58	68.69	61	68.60	67.00	-3	44,859	-0.01%
2018/06/12	180	72.90	158	72.63	70.00	22	44,681	0.05%	大買/大賣/
2018/06/11	92	67.24	104	67.32	69.70	-12	43,257	-0.03%	大賣/
2018/06/08	48	63.34	45	62.96	63.40	3	42,538	0.01%
2018/06/07	41.2	65.95	44	65.86	65.00	-2.8	42,363	-0.01%
2018/06/06	36	65.38	97	65.66	66.00	-61	42,989	-0.14%
2018/06/05	91.6	63.88	56	64.65	63.70	35.6	43,474	0.08%
2018/06/04	52	67.10	23	67.23	67.30	29	42,688	0.07%
2018/06/01	40	68.08	145	69.28	67.10	-105	42,378	-0.25%	大賣/鉅額交易
2018/05/31	85	71.01	103	70.83	69.90	-18	41,822	-0.04%	大賣/
2018/05/30	30	66.66	50	67.04	67.80	-20	40,393	-0.05%
2018/05/29	83	67.60	204.3	67.80	66.40	-121.3	39,562	-0.31%	大賣/鉅額交易
2018/05/28	105	64.27	159.2	64.72	64.80	-54.2	37,968	-0.14%	大買/大賣/
2018/05/25	86	60.41	75	60.51	60.50	11	36,847	0.03%
2018/05/24	36	59.23	47	59.16	59.30	-11	36,381	-0.03%
2018/05/23	120	59.37	83	59.61	58.90	37	36,141	0.10%	大買/
2018/05/22	97	60.68	66	60.79	58.50	31	35,613	0.09%
2018/05/21	49	62.80	69	63.29	62.60	-20	34,997	-0.06%
2018/05/18	55	61.82	72.3	62.37	63.20	-17.3	34,507	-0.05%
2018/05/17	541	62.18	553	62.56	61.20	-12	33,760	-0.04%	大買/大賣/
2018/05/16	84	60.68	122	61.34	62.00	-38	32,460	-0.12%	大賣/
2018/05/15	317	57.71	285	57.84	57.30	32	31,009	0.10%	大買/大賣/
2018/05/14	62	56.05	93	56.57	58.10	-31	30,392	-0.10%
2018/05/11	120	54.56	438	54.72	52.90	-318	29,133	-1.09%	大買/大賣/鉅額交易
2018/05/10	491	51.77	413	53.16	53.50	78	27,993	0.28%	大買/大賣/
2018/05/09	132	52.96	55.4	53.15	52.50	76.6	27,547	0.28%	大買/
2018/05/08	130	53.06	91	53.71	53.80	39	26,881	0.15%	大買/
2018/05/07	356	48.65	18	48.62	50.00	338	25,652	1.32%	大買/鉅額交易
2018/05/04	174	48.83	204	48.26	47.25	-30	25,600	-0.12%	大買/大賣/
2018/05/03	39	49.32	21	48.94	48.75	18	25,913	0.07%
2018/05/02	308	48.80	310	49.12	48.90	-2	25,992	-0.01%	大買/大賣/
2018/04/30	30	47.28	60	47.21	46.80	-30	26,032	-0.12%
2018/04/27	10	47.01	7	46.77	46.50	3	27,327	0.01%
2018/04/26	0	0.00	3	48.00	45.90	-3	28,276	-0.01%
2018/04/25	4	46.35	9	47.07	47.60	-5	28,445	-0.02%
2018/04/24	90	48.43	37	48.59	46.25	53	29,126	0.18%
2018/04/23	11	50.10	43	50.51	48.80	-32	28,557	-0.11%
2018/04/20	80	49.11	19	49.73	48.70	61	28,578	0.21%
2018/04/19	12	47.37	77	48.22	49.10	-65	27,712	-0.23%
2018/04/18	1	44.70	5	44.53	44.65	-4	26,756	-0.01%
2018/04/17	10	45.41	11	45.48	44.05	-1	26,930	0.00%
2018/04/16	10	45.79	1	45.80	45.50	9	27,170	0.03%
2018/04/13	30	46.63	26	46.59	45.65	4	27,575	0.01%
2018/04/12	3	44.85	3	44.62	44.90	0	27,359	0.00%
2018/04/11	19	45.87	32	45.75	45.05	-13	28,225	-0.05%
2018/04/10	16	44.82	12	44.62	44.60	4	28,851	0.01%
2018/04/09	7	44.19	20	44.13	43.80	-13	29,531	-0.04%
2018/04/03	2	43.78	12	43.90	44.25	-10	29,498	-0.03%
2018/04/02	1	43.10	2	43.10	43.05	-1	29,804	0.00%
2018/03/31	17	43.69	29	43.93	44.00	-12	29,953	-0.04%
2018/03/30	14	45.70	4	45.74	44.70	10	30,304	0.03%
2018/03/29	14	46.56	4	46.85	45.50	10	30,876	0.03%
2018/03/28	4	45.89	10	46.05	45.80	-6	30,715	-0.02%
2018/03/27	4	46.93	10	46.94	47.15	-6	30,879	-0.02%
2018/03/26	11	45.38	15	45.37	45.75	-4	31,408	-0.01%
2018/03/23	21	44.99	47	45.42	45.00	-26	31,596	-0.08%
2018/03/22	44	48.43	15	47.70	47.05	29	31,550	0.09%
2018/03/21	32	47.48	23	47.52	47.00	9	31,458	0.03%
2018/03/20	30	47.06	24	47.29	47.25	6	31,677	0.02%
2018/03/19	33	48.64	22	48.55	47.65	11	31,851	0.03%
2018/03/16	28	48.13	20	47.83	47.20	8	31,592	0.03%
2018/03/15	26	46.50	27	46.78	47.00	-1	31,638	0.00%
2018/03/14	17	47.76	12	47.44	46.90	5	31,960	0.02%
2018/03/13	26	48.38	29.1	48.19	48.55	-3.1	32,804	-0.01%
2018/03/12	66.1	47.69	62	47.97	47.75	4.1	33,151	0.01%
2018/03/09	105	45.71	89	45.89	47.50	16	33,111	0.05%	大買/
2018/03/08	8	43.08	8	43.14	43.20	0	33,139	0.00%
2018/03/07	19	42.20	22	42.56	42.70	-3	33,542	-0.01%
2018/03/06	18	42.41	15	42.43	42.40	3	33,993	0.01%
2018/03/05	21	42.33	9	42.38	41.40	12	34,392	0.03%
2018/03/02	16	44.36	4	44.21	44.10	12	34,552	0.03%
2018/03/01	6	44.93	5	44.66	45.00	1	35,135	0.00%
2018/02/27	12	45.41	17	45.69	45.30	-5	35,753	-0.01%
2018/02/26	15	46.19	12	45.91	45.50	3	36,140	0.01%
2018/02/23	6	44.73	35	44.59	44.50	-29	36,662	-0.08%
2018/02/22	30	44.51	10	44.47	44.15	20	38,036	0.05%
2018/02/21	17	44.83	14	44.83	45.00	3	39,623	0.01%
2018/02/12	18	43.50	9	43.41	43.00	9	39,949	0.02%
2018/02/09	12	42.07	23	41.48	42.90	-11	40,294	-0.03%
2018/02/08	16	44.23	15	43.75	43.50	1	40,591	0.00%
2018/02/07	275	44.80	31	45.57	45.10	244	40,855	0.60%	大買/鉅額交易
2018/02/06	44	43.90	271.3	42.61	42.50	-227.3	41,706	-0.54%	大賣/鉅額交易
2018/02/05	32	46.41	15	45.52	47.20	17	43,336	0.04%
2018/02/02	27	47.29	21	47.19	47.20	6	44,680	0.01%
2018/02/01	28	48.60	21	48.41	48.00	7	46,364	0.02%
2018/01/31	52	47.22	29	47.62	48.00	23	47,867	0.05%
2018/01/30	7	49.01	7	49.39	48.60	0	48,603	0.00%
2018/01/29	4	49.90	7	49.59	49.85	-3	48,644	-0.01%
2018/01/26	265	48.86	265	50.08	49.00	0	48,988	0.00%	大買/大賣/
2018/01/25	38	50.81	33	50.28	49.50	5	48,892	0.01%
2018/01/24	52	52.56	15	52.36	52.30	37	48,813	0.08%
2018/01/23	98	53.57	70	54.00	52.40	28	49,067	0.06%
2018/01/22	41	51.30	72	52.51	53.60	-31	48,434	-0.06%
2018/01/19	22	48.41	6	48.35	48.75	16	49,111	0.03%
2018/01/18	76	48.41	55	48.46	47.90	21	49,222	0.04%
2018/01/17	2	47.13	0	0.00	46.90	2	49,485	0.00%
2018/01/16	41	47.77	40	47.40	47.05	1	50,360	0.00%
2018/01/15	15	46.26	52	46.57	47.00	-37	51,050	-0.07%
2018/01/12	6	46.49	5	46.81	45.90	1	51,888	0.00%
2018/01/11	15	45.73	3	45.62	46.20	12	52,157	0.02%
2018/01/10	18	46.93	28	46.53	45.85	-10	52,303	-0.02%
2018/01/09	17	46.60	20	46.48	47.25	-3	52,530	-0.01%
2018/01/08	35	46.43	28	46.22	45.05	7	52,941	0.01%
2018/01/05	48	47.84	37	47.55	47.15	11	53,817	0.02%
2018/01/04	21	44.74	33	44.95	46.50	-12	54,411	-0.02%
2018/01/03	58	44.06	62	44.23	43.95	-4	53,809	-0.01%
2018/01/02	6	42.45	16	42.38	42.35	-10	53,322	-0.02%