合晶 (6182)-統一-新竹券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785張
產業
上櫃半導體類股
1519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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	10	40.33	2	40.00	39.90	8	3,033	0.26%
2024/05/17	0	0.00	1	40.35	40.35	-1	2,984	-0.03%
2024/05/16	0	0.00	1	39.60	39.55	-1	2,952	-0.03%
2024/05/15	0	0.00	2	39.75	39.55	-2	2,960	-0.07%
2024/05/14	5	39.73	0	0.00	39.65	5	2,977	0.17%
2024/05/13	5	40.05	0	0.00	40.05	5	2,976	0.17%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	0	0.00	1	39.10	39.20	-1	2,949	-0.03%
2024/04/25	0	0.00	1	39.00	39.20	-1	2,940	-0.03%
2024/04/19	2	38.90	0	0.00	38.85	2	3,009	0.07%
2024/04/16	5	38.95	0	0.00	38.90	5	2,945	0.17%
2024/04/10	0	0.00	1	40.40	39.95	-1	3,008	-0.03%
2024/04/08	0	39.95	0	0.00	40.00	0	3,039	0.00%
2024/04/02	0	0.00	5	39.55	40.15	-5	3,112	-0.16%
2024/03/26	0	0.00	1	39.25	38.75	-1	3,388	-0.03%
2024/03/25	1	39.50	0	0.00	39.10	1	3,432	0.03%
2024/03/21	1	40.10	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.70	0	0.00	40.15	1	3,999	0.03%
2024/03/19	1	39.70	1	39.95	39.60	0	4,036	0.00%
2024/03/18	1	38.80	5	39.12	38.80	-4	4,353	-0.09%
2024/03/15	6	39.86	0	0.00	39.70	6	4,579	0.13%
2024/03/14	17	40.38	7	40.65	40.20	10	4,547	0.22%
2024/03/13	0	0.00	2	41.90	40.70	-2	4,537	-0.04%
2024/03/12	2	41.35	0	0.00	41.20	2	4,493	0.04%
2024/03/11	0	0.00	2	41.48	41.60	-2	4,453	-0.04%
2024/03/08	10	42.40	9.1	42.37	42.35	0.9	4,322	0.02%
2024/03/07	3	40.13	4	40.20	39.95	-1	3,985	-0.03%
2024/03/06	0.3	40.02	0	0.00	39.85	0.3	3,958	0.01%
2024/03/05	0	0.00	1	40.45	40.10	-1	3,980	-0.03%
2024/03/04	2	40.15	0	0.00	40.10	2	3,992	0.05%
2024/03/01	1	40.05	0	0.00	39.90	1	4,022	0.02%
2024/02/27	1	40.00	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1	40.50	0	0.00	40.40	1	3,992	0.03%
2024/02/22	2	41.35	0	0.00	41.20	2	3,963	0.05%
2024/02/21	0	0.00	1	41.25	41.20	-1	3,965	-0.03%
2024/02/20	0	0.00	0.1	41.50	41.30	-0.1	3,960	0.00%
2024/02/16	1	41.30	0	0.00	41.40	1	3,966	0.03%
2024/02/15	1	41.15	0	0.00	41.20	1	3,965	0.03%
2024/02/05	0	0.00	10	40.60	40.70	-10	3,961	-0.25%
2024/02/02	1	40.80	20	40.85	41.00	-19	3,969	-0.48%
2024/02/01	4.2	40.70	1	40.80	41.00	3.2	4,014	0.08%
2024/01/31	3.2	41.33	0	0.00	41.25	3.2	4,029	0.08%
2024/01/30	1	40.90	0	0.00	40.55	1	4,055	0.02%
2024/01/25	2.1	41.90	0	0.00	41.50	2.1	4,137	0.05%
2024/01/23	0.1	42.50	0	0.00	42.30	0.1	4,234	0.00%
2024/01/19	0	0.00	3	41.95	42.15	-3	4,291	-0.07%
2024/01/18	1	42.00	2	41.65	41.60	-1	4,334	-0.02%
2024/01/17	3	42.47	4	43.05	42.20	-1	4,333	-0.02%
2024/01/10	0	0.00	1	42.30	42.35	-1	4,351	-0.02%
2024/01/09	0	0.00	2	42.75	43.05	-2	4,338	-0.05%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	1	43.15	43.05	-1	4,347	-0.02%
2024/01/03	3	43.30	1	43.10	43.20	2	4,318	0.05%
2024/01/02	4	43.26	0	0.00	43.05	4	4,297	0.09%
2023/12/29	2	43.25	5	43.30	43.30	-3	4,298	-0.07%
2023/12/28	2	43.80	0	0.00	43.55	2	4,277	0.05%
2023/12/27	10	44.06	4	44.55	43.95	6	4,250	0.14%
2023/12/26	1	43.85	3	44.03	44.15	-2	4,172	-0.05%
2023/12/25	1	43.50	2	43.50	43.75	-1	4,130	-0.02%
2023/12/22	0	0.00	3	44.05	44.10	-3	4,096	-0.07%
2023/12/21	5	44.18	2	44.15	44.05	3	4,051	0.07%
2023/12/20	9	44.90	0	0.00	44.65	9	3,989	0.23%
2023/12/19	8	44.99	5	45.24	45.00	3	3,943	0.08%
2023/12/18	11	47.33	10	48.20	46.05	1	3,839	0.03%
2023/12/15	6	48.64	12	48.31	48.05	-6	3,768	-0.16%
2023/12/14	9	46.66	5	47.39	47.40	4	3,495	0.11%
2023/12/13	49	47.84	17	46.66	46.45	32	3,474	0.92%
2023/12/12	4	46.31	15.2	46.00	47.60	-11.2	3,179	-0.35%
2023/12/11	3	44.30	0	0.00	44.20	3	2,933	0.10%
2023/12/08	1	44.50	0	0.00	44.50	1	2,993	0.03%
2023/12/07	0	0.00	1	44.10	43.80	-1	3,090	-0.03%
2023/12/04	4	45.18	3	45.40	45.00	1	3,281	0.03%
2023/12/01	6	44.98	0	0.00	45.10	6	3,339	0.18%
2023/11/30	4.1	45.13	15	45.42	45.00	-10.9	3,365	-0.33%
2023/11/29	6.5	44.93	0	0.00	45.20	6.5	3,346	0.19%
2023/11/28	2	44.95	4	44.50	44.85	-2	3,332	-0.06%
2023/11/22	0	0.00	1	43.60	43.70	-1	3,317	-0.03%
2023/11/20	2	43.95	0	0.00	44.05	2	3,340	0.06%
2023/11/17	1	43.75	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	6	43.51	43.80	-6	3,373	-0.18%
2023/11/15	4	43.14	6	43.26	43.00	-2	3,371	-0.06%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	1	43.00	0.3	42.95	42.95	0.7	3,426	0.02%
2023/11/10	0	0.00	1	42.90	42.90	-1	3,449	-0.03%
2023/11/09	9.1	42.53	0	0.00	42.40	9.1	3,456	0.26%
2023/11/08	1	43.00	26	43.31	43.15	-25	3,457	-0.72%
2023/11/07	14	43.10	0	0.00	43.00	14	3,444	0.41%
2023/11/06	10	43.50	0	0.00	43.50	10	3,448	0.29%
2023/11/01	0	0.00	2	44.00	44.60	-2	3,501	-0.06%
2023/10/31	1.1	44.28	0	0.00	43.60	1.1	3,473	0.03%
2023/10/30	3.1	45.51	0	0.00	45.10	3.1	3,470	0.09%
2023/10/27	0	0.00	2	46.05	45.80	-2	3,464	-0.06%
2023/10/26	2	45.33	4	46.04	45.45	-2	3,495	-0.06%
2023/10/25	6	46.53	0	0.00	46.15	6	3,467	0.17%
2023/10/24	0.2	46.20	9	46.57	46.70	-8.8	3,475	-0.25%
2023/10/20	0	46.00	12	46.15	46.00	-12	3,539	-0.34%
2023/10/19	2	45.43	1	46.25	45.90	1	3,586	0.03%
2023/10/18	0	0.00	7	46.11	45.90	-7	3,621	-0.19%
2023/10/17	2.1	46.41	0	0.00	46.05	2.1	3,611	0.06%
2023/10/16	0	0.00	30	46.35	46.35	-30	3,738	-0.80%
2023/10/13	0	0.00	16	46.44	46.50	-16	3,861	-0.41%
2023/10/12	1	45.70	0	0.00	45.85	1	3,963	0.03%
2023/10/11	1	45.88	0	0.00	45.05	1	4,050	0.03%
2023/10/06	0.1	45.95	0	0.00	45.95	0.1	4,134	0.00%
2023/10/05	0.1	45.39	23	45.74	46.00	-22.9	4,280	-0.53%
2023/10/04	0	0.00	5	45.00	44.95	-5	4,411	-0.11%
2023/10/03	0	0.00	30	45.13	45.00	-30	4,457	-0.67%
2023/10/02	2	45.05	1	45.00	45.00	1	4,520	0.02%
2023/09/28	0	0.00	1	44.20	44.00	-1	4,614	-0.02%
2023/09/21	1	45.30	26	44.85	44.85	-25	4,742	-0.53%
2023/09/20	3	44.45	0	45.40	44.90	3	4,817	0.06%
2023/09/19	1	46.10	2	45.80	45.70	-1	4,900	-0.02%
2023/09/18	0	46.70	0	0.00	46.70	0	4,853	0.00%
2023/09/15	0	0.00	0	46.70	46.50	0	4,802	0.00%
2023/09/14	1	46.10	0	0.00	46.00	1	4,750	0.02%
2023/09/13	4	45.87	0	0.00	45.90	4	4,749	0.08%
2023/09/12	8	45.48	2	45.95	45.65	6	4,776	0.13%
2023/09/11	0	0.00	40	44.68	44.40	-40	4,792	-0.83%
2023/09/08	2	45.15	10	45.10	44.85	-8	5,009	-0.16%
2023/09/07	7	44.94	5	45.01	44.85	2	4,970	0.04%
2023/09/06	0	0.00	1	44.70	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	2	43.45	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	1	43.35	43.20	-1	4,859	-0.02%
2023/09/01	1	42.75	0.3	42.98	43.10	0.7	4,864	0.01%
2023/08/31	1	42.85	3	42.85	42.60	-2	4,871	-0.04%
2023/08/30	2	42.48	0	0.00	42.45	2	4,885	0.04%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/25	0	0.00	2	41.95	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	2	41.88	41.75	-2	4,913	-0.04%
2023/08/23	1	41.90	2	41.93	42.00	-1	4,928	-0.02%
2023/08/22	2	41.58	1	41.45	41.65	1	4,921	0.02%
2023/08/18	3	41.30	1.1	41.49	41.25	1.9	4,893	0.04%
2023/08/16	0	0.00	1	39.60	39.90	-1	4,857	-0.02%
2023/08/15	0.1	39.20	1	39.45	39.25	-0.9	4,833	-0.02%
2023/08/14	5	39.80	1	39.15	39.25	4	4,827	0.08%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	5	40.10	40.00	-5	4,773	-0.10%
2023/08/09	2.2	40.82	0	0.00	40.45	2.2	4,724	0.05%
2023/08/08	4	41.59	0	0.00	41.50	4	4,637	0.09%
2023/08/07	11	42.24	0	0.00	42.30	11	4,601	0.24%
2023/08/01	1.1	42.64	0	0.00	43.05	1.1	4,540	0.02%
2023/07/31	4	42.93	0	0.00	42.50	4	4,534	0.09%
2023/07/27	20	43.40	1	43.60	43.60	19	4,464	0.43%
2023/07/26	1.2	42.82	1	43.05	42.75	0.2	4,454	0.00%
2023/07/25	14	43.42	0	0.00	43.55	14	4,430	0.32%
2023/07/24	0	0.00	0.2	43.65	43.05	-0.2	4,423	-0.01%
2023/07/21	14	44.60	0	0.00	44.40	14	4,421	0.32%
2023/07/20	1	45.75	0	0.00	45.60	1	4,426	0.02%
2023/07/19	3	46.10	0	0.00	45.60	3	4,456	0.07%
2023/07/18	8	48.59	3	48.63	48.60	5	4,399	0.11%
2023/07/17	5	48.83	23.5	48.98	48.90	-18.5	4,293	-0.43%
2023/07/14	0	0.00	4	48.01	48.45	-4	4,239	-0.09%
2023/07/13	7	47.87	1.1	48.10	47.35	6	4,166	0.14%
2023/07/12	4	48.24	19.9	48.18	48.10	-15.9	4,123	-0.38%
2023/07/11	5.1	47.75	2	47.85	47.80	3.1	4,014	0.08%
2023/07/10	1	47.10	1	47.35	47.30	0	3,981	0.00%
2023/07/07	2	46.68	1	46.65	46.70	1	3,963	0.03%
2023/07/06	2	47.75	12	47.76	47.75	-10	3,922	-0.25%
2023/07/05	20	47.08	1.1	47.19	47.35	18.9	3,870	0.49%
2023/07/04	8.1	46.89	0	0.00	46.75	8.1	3,838	0.21%
2023/07/03	2	47.28	2	47.38	47.30	0	3,841	0.00%
2023/06/30	1	46.90	22	47.07	47.30	-21	3,822	-0.55%
2023/06/29	1	47.10	0	0.00	46.95	1	3,842	0.03%
2023/06/28	4	47.09	2	47.25	47.20	2	3,834	0.05%
2023/06/27	2	47.40	0	0.00	46.60	2	3,836	0.05%
2023/06/26	25	46.25	0	0.00	46.15	25	3,751	0.67%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/20	2	45.90	0	0.00	45.95	2	3,980	0.05%
2023/06/19	1	46.30	1	46.40	46.25	0	4,117	0.00%
2023/06/16	2	46.10	4	46.25	46.65	-2	4,269	-0.05%
2023/06/15	1	45.95	1	46.25	46.40	0	4,270	0.00%
2023/06/14	30	46.04	12	45.70	46.30	18	4,244	0.42%
2023/06/13	0	0.00	1	44.60	44.50	-1	4,099	-0.02%
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/09	2.2	43.76	0	0.00	43.90	2.2	4,224	0.05%
2023/06/08	6.5	44.35	0	0.00	44.05	6.5	4,254	0.15%
2023/06/07	3	44.83	0	0.00	45.20	3	4,335	0.07%
2023/06/02	0	0.00	10	45.19	44.75	-10	4,433	-0.23%
2023/06/01	1	44.65	1	44.70	44.65	0	4,454	0.00%
2023/05/31	2.1	44.80	2.2	44.90	44.95	-0.1	4,466	0.00%
2023/05/30	2	44.95	0	0.00	44.95	2	4,461	0.04%
2023/05/29	1	44.90	0	0.00	44.80	1	4,461	0.02%
2023/05/26	0	0.00	1	44.25	44.05	-1	4,455	-0.02%
2023/05/24	2	43.95	0	0.00	44.00	2	4,492	0.04%
2023/05/23	3	44.22	0	0.00	44.10	3	4,510	0.07%
2023/05/19	0	0.00	4	43.49	43.20	-4	4,523	-0.09%
2023/05/18	1	43.30	1	43.55	43.50	0	4,597	0.00%
2023/05/16	1	42.65	1	42.80	42.80	0	4,638	0.00%
2023/05/10	3	42.50	0	0.00	42.60	3	4,903	0.06%
2023/05/09	11	42.88	0	0.00	42.60	11	4,975	0.22%
2023/05/08	1	43.80	1	43.95	43.80	0	4,988	0.00%
2023/05/05	0	0.00	3	44.00	43.95	-3	5,039	-0.06%
2023/05/04	1	43.90	1	43.95	43.95	0	5,109	0.00%
2023/05/03	1	44.00	1	44.05	44.10	0	5,198	0.00%
2023/05/02	0.1	44.05	1	43.85	44.00	-0.9	5,268	-0.02%
2023/04/28	2	43.45	4	43.25	43.20	-2	5,378	-0.04%
2023/04/27	6	42.73	1	43.15	43.20	5	5,360	0.09%
2023/04/26	3	42.75	0.1	42.60	42.50	2.9	5,334	0.05%
2023/04/25	1	42.95	0	0.00	42.55	1	5,320	0.02%
2023/04/24	5	43.80	1	43.75	43.55	4	5,314	0.08%
2023/04/21	1	44.30	1	44.20	44.10	0	5,301	0.00%
2023/04/20	0.1	45.50	0	0.00	45.15	0.1	5,273	0.00%
2023/04/19	8	45.45	0	0.00	45.25	8	5,337	0.15%
2023/04/18	1	46.20	0	0.00	46.15	1	5,261	0.02%
2023/04/17	4.1	46.14	5	46.15	46.15	-0.9	5,238	-0.02%
2023/04/14	1	46.70	10	46.80	46.70	-9	5,182	-0.17%
2023/04/13	14	46.92	10	47.30	46.85	4	5,147	0.08%
2023/04/12	2	48.30	3	48.12	48.35	-1	5,035	-0.02%
2023/04/10	10	48.61	9	48.36	48.65	1	4,980	0.02%
2023/04/07	0	0.00	10	48.15	47.90	-10	4,918	-0.20%
2023/04/06	12	47.66	6	47.83	47.60	6	4,906	0.12%
2023/03/31	1	48.70	1	48.95	48.50	0	4,867	0.00%
2023/03/29	7	48.06	15	47.80	48.00	-8	4,819	-0.17%
2023/03/28	0	0.00	9.3	48.94	48.10	-9.3	4,807	-0.19%
2023/03/27	7	48.77	2	49.05	48.90	5	4,706	0.11%
2023/03/24	3	49.35	10	49.34	49.35	-7	4,633	-0.15%
2023/03/23	23	49.36	3	49.03	49.55	20	4,531	0.44%
2023/03/22	10	48.41	6	48.62	48.90	4	4,355	0.09%
2023/03/21	12	48.43	12	48.21	47.70	0	4,191	0.00%
2023/03/20	16	47.21	10	47.06	47.20	6	4,007	0.15%
2023/03/17	10	46.35	9	47.18	46.20	1	3,945	0.03%
2023/03/16	9	46.31	4	46.45	46.45	5	3,860	0.13%
2023/03/15	0	0.00	20	45.83	45.95	-20	3,782	-0.53%
2023/03/14	1	43.90	9	44.29	44.90	-8	3,738	-0.21%
2023/03/13	9	44.55	0.3	44.73	44.75	8.7	3,733	0.23%
2023/03/10	2	45.75	5	46.52	45.40	-3	3,731	-0.08%
2023/03/09	5	46.62	3	46.45	46.20	2	3,782	0.05%
2023/03/08	2	46.73	2	46.55	46.90	0	3,772	0.00%
2023/03/07	1	46.10	0	0.00	46.10	1	3,742	0.03%
2023/03/06	2	46.05	7	45.94	46.05	-5	3,738	-0.13%
2023/03/03	5	44.95	1	45.15	45.00	4	3,738	0.11%
2023/03/02	3	44.83	2	45.35	44.75	1	3,832	0.03%
2023/02/24	2	44.90	0	0.00	44.90	2	3,889	0.05%
2023/02/22	0	0.00	1	45.05	45.15	-1	3,948	-0.03%
2023/02/21	0	0.00	0.9	46.00	45.85	-0.9	3,949	-0.02%
2023/02/17	1	45.95	8	46.11	46.25	-7	4,126	-0.17%
2023/02/16	12	46.45	25	46.01	46.45	-13	4,165	-0.31%
2023/02/15	1	44.80	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/10	26	46.07	0	0.00	45.70	26	4,528	0.57%
2023/02/09	2	46.85	31	46.60	46.65	-29	4,594	-0.63%
2023/02/08	9	46.54	12.1	46.45	46.15	-3.1	4,578	-0.07%
2023/02/07	0	0.00	31	45.83	46.20	-31	4,562	-0.68%
2023/02/06	0	0.00	1	45.15	44.70	-1	4,616	-0.02%
2023/02/03	7.1	45.67	0	0.00	45.55	7.1	4,610	0.15%
2023/02/02	38	46.11	11	46.14	46.10	27	4,610	0.59%
2023/02/01	0	0.00	16	45.43	45.50	-16	4,585	-0.35%
2023/01/31	2	44.80	3	44.80	44.85	-1	4,618	-0.02%
2023/01/30	16	44.35	10	43.47	44.50	6	4,570	0.13%
2023/01/16	1	41.90	5	42.05	42.20	-4	4,562	-0.09%
2023/01/13	1	42.20	7	42.02	41.80	-6	4,593	-0.13%
2023/01/12	13	42.92	4	43.06	42.55	9	4,600	0.20%
2023/01/11	3	43.45	1	43.40	43.40	2	4,613	0.04%
2023/01/10	22	43.43	2	43.75	43.90	20	4,666	0.43%
2023/01/09	7	44.11	5	43.63	44.25	2	4,683	0.04%
2023/01/05	2	42.25	1	42.30	41.65	1	4,758	0.02%
2023/01/04	0	0.00	2	41.60	41.75	-2	4,822	-0.04%
2022/12/30	5	41.09	0	0.00	40.80	5	4,942	0.10%
2022/12/29	0	0.00	1	40.80	41.00	-1	5,014	-0.02%
2022/12/28	4	41.14	0	0.00	40.75	4	5,203	0.08%
2022/12/27	1	42.20	3	42.30	42.15	-2	5,257	-0.04%
2022/12/26	11	41.60	0	0.00	41.80	11	5,361	0.21%
2022/12/23	0	0.00	1	41.80	41.80	-1	5,471	-0.02%
2022/12/22	3	42.05	1	42.10	41.95	2	5,563	0.04%
2022/12/21	2	42.08	0	0.00	41.65	2	5,752	0.03%
2022/12/20	20	42.25	0	0.00	41.85	20	6,069	0.33%
2022/12/19	0	0.00	3	43.37	43.40	-3	6,280	-0.05%
2022/12/16	9	43.83	0	0.00	43.65	9	6,368	0.14%
2022/12/15	1	44.65	1	44.60	44.60	0	6,395	0.00%
2022/12/14	4	44.46	0	0.00	44.80	4	6,467	0.06%
2022/12/12	2	43.83	1	43.70	43.75	1	6,505	0.02%
2022/12/09	1	45.20	1	44.55	44.25	0	6,550	0.00%
2022/12/08	2	44.75	0	0.00	44.85	2	6,563	0.03%
2022/12/07	1	44.95	0	0.00	44.75	1	6,595	0.02%
2022/12/06	6	46.76	2.2	46.92	46.00	3.8	6,609	0.06%
2022/12/05	12	47.74	5	47.69	47.70	7	6,613	0.11%
2022/12/01	1	47.70	31.1	47.10	47.70	-30.1	6,644	-0.45%
2022/11/30	5	45.70	1	45.95	45.95	4	6,594	0.06%
2022/11/29	3	44.77	2	45.00	45.20	1	6,728	0.01%
2022/11/28	0	0.00	3	45.50	45.55	-3	6,740	-0.04%
2022/11/25	28	46.32	1	46.00	45.90	27	6,802	0.40%
2022/11/24	1	46.50	13	46.35	46.50	-12	6,820	-0.18%
2022/11/23	4	45.71	1	45.80	45.20	3	6,795	0.04%
2022/11/22	2	45.70	1	45.55	45.65	1	6,842	0.01%
2022/11/21	2	46.08	0	0.00	45.85	2	7,128	0.03%
2022/11/18	0	0.00	1.5	45.87	45.65	-1.5	7,432	-0.02%
2022/11/17	7	45.83	5	46.10	46.20	2	7,423	0.03%
2022/11/16	5.1	45.56	26	45.97	46.10	-20.9	7,464	-0.28%
2022/11/15	0	0.00	13	45.75	46.00	-13	7,430	-0.17%
2022/11/14	4	44.93	2	45.00	45.00	2	7,468	0.03%
2022/11/11	51	45.14	54	45.09	44.75	-3	7,530	-0.04%
2022/11/10	22	43.65	24	43.67	43.80	-2	7,430	-0.03%
2022/11/09	4	42.86	3	42.90	43.00	1	7,527	0.01%
2022/11/08	0	0.00	4	42.86	42.25	-4	7,570	-0.05%
2022/11/07	2	42.03	2	41.80	42.35	0	7,805	0.00%
2022/11/04	1	42.05	16	41.78	42.20	-15	8,032	-0.19%
2022/11/03	12	41.34	3	41.37	41.40	9	8,027	0.11%
2022/11/02	12	40.88	10	41.15	41.00	2	8,098	0.02%
2022/11/01	2	40.30	39	40.38	40.20	-37	8,034	-0.46%
2022/10/31	0	0.00	52	39.90	39.90	-52	8,129	-0.64%
2022/10/28	26	39.12	6	39.09	39.05	20	8,131	0.25%
2022/10/27	26	39.95	3	39.52	39.95	23	8,121	0.28%
2022/10/26	0	0.00	42	38.30	37.60	-42	8,063	-0.52%
2022/10/25	1	38.60	1	38.40	38.30	0	8,072	0.00%
2022/10/24	40	39.76	0	0.00	38.95	40	8,111	0.49%
2022/10/21	9	38.60	1	39.05	39.05	8	8,078	0.10%
2022/10/20	3	39.08	2	39.48	38.70	1	8,089	0.01%
2022/10/19	30	39.30	76	39.76	39.00	-46	8,105	-0.57%
2022/10/18	88	39.68	13	39.47	39.55	75	8,090	0.93%
2022/10/17	4	38.90	11	39.64	39.80	-7	8,162	-0.09%
2022/10/14	0	0.00	25	38.57	38.95	-25	8,231	-0.30%
2022/10/13	15	37.72	0	0.00	36.40	15	8,282	0.18%
2022/10/12	14	38.55	13	38.37	38.70	1	8,242	0.01%
2022/10/11	11	38.39	6	38.37	38.40	5	8,291	0.06%
2022/10/07	2	40.35	1	40.60	40.60	1	8,336	0.01%
2022/10/06	1	41.10	0	0.00	41.10	1	8,352	0.01%
2022/10/05	8	41.48	5	41.56	40.80	3	8,345	0.04%
2022/10/04	0	0.00	10	39.71	39.90	-10	8,311	-0.12%
2022/10/03	11	38.61	7	38.65	38.60	4	8,391	0.05%
2022/09/30	5	38.63	6	38.09	39.45	-1	8,407	-0.01%
2022/09/29	3	38.37	11	39.14	38.30	-8	8,428	-0.09%
2022/09/28	24.3	38.70	11	38.47	37.90	13.3	8,439	0.16%
2022/09/27	14	39.10	17	39.02	40.30	-3	8,331	-0.04%
2022/09/26	19.3	41.30	8	40.72	40.15	11.3	8,083	0.14%
2022/09/23	10.3	44.78	1.5	44.83	44.60	8.8	7,976	0.11%
2022/09/22	5	45.36	3.5	45.16	45.80	1.5	7,992	0.02%
2022/09/21	5	45.74	2	45.40	45.35	3	7,978	0.04%
2022/09/20	5	47.28	1	47.80	46.60	4	7,971	0.05%
2022/09/19	5	47.08	3	47.13	46.80	2	8,015	0.02%
2022/09/16	5	47.48	0	0.00	47.25	5	8,045	0.06%
2022/09/15	2	48.28	0	0.00	48.25	2	8,114	0.02%
2022/09/14	0	48.15	16	47.82	48.80	-16	8,186	-0.20%
2022/09/13	1	48.80	0	0.00	48.90	1	8,228	0.01%
2022/09/12	27	49.47	0	0.00	49.30	27	8,309	0.32%
2022/09/08	0	0.00	3.2	47.60	48.00	-3.2	8,404	-0.04%
2022/09/07	1	46.40	0	0.00	46.50	1	8,480	0.01%
2022/09/06	0	0.00	1	48.40	47.30	-1	8,494	-0.01%
2022/09/05	5	48.88	3	49.33	48.50	2	8,483	0.02%
2022/09/02	1.1	51.40	0	0.00	51.00	1.1	8,479	0.01%
2022/09/01	3	51.00	31	50.92	51.10	-28	8,484	-0.33%
2022/08/31	31	51.71	5	51.78	52.20	26	8,464	0.31%
2022/08/30	25	51.48	24	51.86	52.00	1	8,477	0.01%
2022/08/29	8	50.74	10	50.83	50.70	-2	8,441	-0.02%
2022/08/26	10	53.22	1	53.00	52.70	9	8,393	0.11%
2022/08/25	16	53.30	15	52.95	53.60	1	8,176	0.01%
2022/08/24	1	50.30	1	50.40	50.30	0	7,970	0.00%
2022/08/23	3	50.13	5	50.31	50.70	-2	8,204	-0.02%
2022/08/22	2	51.10	3	51.00	50.80	-1	8,484	-0.01%
2022/08/19	3	51.87	1	51.80	51.60	2	8,626	0.02%
2022/08/18	0	0.00	38	51.52	51.50	-38	8,886	-0.43%
2022/08/17	0	0.00	1.1	50.84	50.90	-1.1	8,984	-0.01%
2022/08/16	42	51.40	22	50.74	51.00	20	9,064	0.22%
2022/08/15	20	49.87	28	50.04	50.20	-8	8,954	-0.09%
2022/08/12	32	50.08	23	50.74	50.30	9	8,964	0.10%
2022/08/11	9	49.53	21	49.51	49.60	-12	8,792	-0.14%
2022/08/10	9	46.78	14	47.30	47.60	-5	8,698	-0.06%
2022/08/09	29	46.83	33	47.06	47.10	-4	8,845	-0.05%
2022/08/08	7	45.94	1	45.50	45.95	6	9,344	0.06%
2022/08/05	36	45.75	40	46.29	46.50	-4	9,800	-0.04%
2022/08/04	2	44.83	1	45.30	45.30	1	9,801	0.01%
2022/08/03	3	45.25	0	0.00	45.10	3	9,954	0.03%
2022/08/02	0	0.00	2	45.35	45.45	-2	10,187	-0.02%
2022/08/01	2	47.33	0	0.00	47.15	2	10,426	0.02%
2022/07/29	1	48.00	0	0.00	47.75	1	10,543	0.01%
2022/07/28	1	47.55	4	47.50	47.00	-3	10,780	-0.03%
2022/07/27	0	0.00	5	46.07	47.15	-5	10,957	-0.05%
2022/07/26	2	46.28	0	0.00	45.90	2	10,981	0.02%
2022/07/25	2	47.40	1	47.55	47.55	1	11,009	0.01%
2022/07/22	11	48.52	10	49.05	48.10	1	11,136	0.01%
2022/07/21	0	0.00	3	48.07	48.95	-3	11,207	-0.03%
2022/07/20	35	47.64	23.5	47.86	47.25	11.5	11,225	0.10%
2022/07/19	2	46.33	4	46.58	46.55	-2	11,345	-0.02%
2022/07/18	4	48.00	3	48.02	48.20	1	11,402	0.01%
2022/07/15	7	47.21	10.3	47.12	47.55	-3.3	11,364	-0.03%
2022/07/14	4	45.93	18	45.95	46.15	-14	11,335	-0.12%
2022/07/13	10	45.17	5	45.59	44.80	5	11,443	0.04%
2022/07/12	9	44.85	3	44.90	44.00	6	11,600	0.05%
2022/07/11	3	47.13	8	47.72	47.30	-5	11,749	-0.04%
2022/07/08	13	46.32	4	46.05	46.40	9	11,789	0.08%
2022/07/07	5	44.01	5	44.41	44.90	0	11,800	0.00%
2022/07/06	6	44.76	4	43.86	43.30	2	12,100	0.02%
2022/07/05	3	45.35	4	45.66	46.00	-1	12,371	-0.01%
2022/07/04	5	44.63	3	44.87	44.55	2	12,364	0.02%
2022/07/01	20	46.50	19	46.37	45.05	1	12,365	0.01%
2022/06/30	12.5	48.45	7	48.56	48.05	5.5	12,273	0.04%
2022/06/29	3	50.43	2	50.30	50.50	1	12,324	0.01%
2022/06/28	11	50.95	5	51.56	51.00	6	12,440	0.05%
2022/06/27	12	52.31	17	52.14	52.40	-5	12,592	-0.04%
2022/06/24	3	50.27	2	50.50	50.50	1	12,776	0.01%
2022/06/23	11	49.82	24	49.96	49.95	-13	13,229	-0.10%
2022/06/22	24	51.55	17	50.87	50.20	7	14,000	0.05%
2022/06/21	5	51.22	6	51.20	52.40	-1	14,530	-0.01%
2022/06/20	22	51.18	20	51.21	50.20	2	14,839	0.01%
2022/06/17	33.5	52.76	22	52.71	52.60	11.5	14,885	0.08%
2022/06/16	14	56.54	4	56.55	54.60	10	14,888	0.07%
2022/06/15	8	57.64	2	58.05	57.00	6	14,993	0.04%
2022/06/14	9	57.03	11.6	57.25	58.40	-2.6	15,309	-0.02%
2022/06/13	21	57.88	13.4	57.83	57.70	7.6	15,378	0.05%
2022/06/10	2	60.40	2	60.45	60.50	0	15,371	0.00%
2022/06/09	6.1	61.05	5	61.30	61.00	1.1	15,626	0.01%
2022/06/08	0	0.00	61	60.90	60.80	-61	15,664	-0.39%
2022/06/07	1	61.30	4	61.15	61.30	-3	15,905	-0.02%
2022/06/06	8	61.05	13	61.05	61.00	-5	16,035	-0.03%
2022/06/02	4	61.80	3	61.73	61.60	1	16,288	0.01%
2022/06/01	15	61.73	8	61.65	61.60	7	16,483	0.04%
2022/05/31	76	62.87	20	62.69	62.30	56	16,488	0.34%
2022/05/30	9	62.14	37	62.07	62.00	-28	16,441	-0.17%
2022/05/27	12	60.84	10	61.05	60.70	2	16,268	0.01%
2022/05/26	12	60.33	17	60.61	60.00	-5	16,175	-0.03%
2022/05/25	9	59.38	15	58.99	59.80	-6	15,883	-0.04%
2022/05/24	8	59.94	3	59.10	57.50	5	15,892	0.03%
2022/05/23	0	0.00	5	59.84	59.40	-5	15,785	-0.03%
2022/05/20	8	59.47	7	59.19	59.60	1	15,830	0.01%
2022/05/19	23	57.79	10	58.17	59.60	13	15,801	0.08%
2022/05/18	13	59.49	11	59.35	59.30	2	15,781	0.01%
2022/05/17	24.1	59.19	23	59.12	60.10	1.1	15,738	0.01%
2022/05/16	25	60.11	15.1	59.44	58.60	9.9	15,715	0.06%
2022/05/13	29	59.18	43.1	58.50	59.70	-14.1	15,340	-0.09%
2022/05/12	2	55.82	17.1	56.68	55.50	-15	15,166	-0.10%
2022/05/11	15	57.61	7	57.67	56.90	8	15,825	0.05%
2022/05/10	17.7	57.25	7	56.43	58.00	10.7	16,239	0.07%
2022/05/09	3	56.97	69.3	57.21	56.60	-66.3	16,322	-0.41%
2022/05/06	57.1	55.22	1	55.60	55.50	56.1	16,342	0.34%
2022/05/05	8	57.26	132.1	57.46	57.80	-124.1	16,717	-0.74%	大賣/鉅額交易
2022/05/04	52	55.21	2	56.25	55.60	50	16,714	0.30%
2022/05/03	4	55.25	17.1	55.29	55.50	-13.1	16,822	-0.08%
2022/04/29	8.1	55.03	0	0.00	54.30	8.1	17,101	0.05%
2022/04/28	6	54.27	36.5	54.79	54.70	-30.5	17,318	-0.18%
2022/04/27	60.5	52.39	28	51.56	53.80	32.5	17,354	0.19%
2022/04/26	49	55.31	6	55.67	54.70	43	17,287	0.25%
2022/04/25	47	55.14	16	55.03	54.20	31	17,357	0.18%
2022/04/22	19	58.41	2.2	58.09	57.90	16.8	17,523	0.10%
2022/04/21	18.2	59.95	8	59.95	59.90	10.2	17,766	0.06%
2022/04/20	22	59.20	7	59.44	58.90	15	18,011	0.08%
2022/04/19	47	59.80	6	60.23	59.30	41	18,412	0.22%
2022/04/18	6	59.38	7	59.66	59.00	-1	18,403	-0.01%
2022/04/15	14	58.68	10	59.50	58.40	4	18,432	0.02%
2022/04/14	9	61.50	4	61.93	60.80	5	18,655	0.03%
2022/04/13	1	62.10	8	62.14	62.40	-7	18,634	-0.04%
2022/04/12	14	61.95	11	62.54	60.90	3	18,821	0.02%
2022/04/11	15	63.91	7	64.89	62.60	8	18,728	0.04%
2022/04/08	3	67.73	1	68.20	68.00	2	18,893	0.01%
2022/04/07	4	68.53	6	68.65	68.00	-2	18,970	-0.01%
2022/04/06	5	69.00	0	0.00	69.40	5	19,232	0.03%
2022/04/01	12	68.47	3	67.53	69.00	9	19,662	0.05%
2022/03/31	2	69.05	1	69.00	68.90	1	19,841	0.01%
2022/03/30	7.3	70.20	4	70.53	69.80	3.3	19,946	0.02%
2022/03/29	10.2	70.38	6	70.32	70.00	4.2	20,416	0.02%
2022/03/28	15	68.44	1	69.00	70.50	14	20,327	0.07%
2022/03/25	43.2	72.00	20	72.11	71.10	23.2	20,092	0.12%
2022/03/24	37.2	76.43	10	76.09	76.30	27.2	19,374	0.14%
2022/03/23	10	78.38	46	78.71	79.00	-36	19,064	-0.19%
2022/03/22	8	76.81	17	76.84	77.20	-9	19,631	-0.05%
2022/03/21	12	76.58	13	76.33	75.80	-1	19,753	-0.01%
2022/03/18	15	75.03	17	74.78	75.30	-2	20,122	-0.01%
2022/03/17	10	74.11	28	74.46	74.90	-18	20,327	-0.09%
2022/03/16	2	71.15	1	70.80	70.40	1	20,662	0.00%
2022/03/15	21	70.53	18	70.73	70.20	3	21,408	0.01%
2022/03/14	16	73.09	8	73.04	72.50	8	23,269	0.03%
2022/03/11	4	70.33	3	70.70	71.40	1	23,531	0.00%
2022/03/10	7	72.31	11	71.38	71.70	-4	24,096	-0.02%
2022/03/09	9	68.83	3	69.80	68.60	6	24,579	0.02%
2022/03/08	11	69.97	17	69.89	68.10	-6	25,744	-0.02%
2022/03/07	19	72.12	9	71.94	72.00	10	27,870	0.04%
2022/03/04	12.1	76.75	13	77.15	76.50	-1	30,560	0.00%
2022/03/03	14	77.34	13	77.78	77.40	1	32,162	0.00%
2022/03/02	13	75.71	11	75.85	76.30	2	33,425	0.01%
2022/03/01	11	74.90	3	74.60	75.20	8	35,505	0.02%
2022/02/25	2	72.30	5	72.44	72.40	-3	37,159	-0.01%
2022/02/24	19	72.54	5	72.82	71.50	14	37,706	0.04%
2022/02/23	2	75.40	1	75.40	75.80	1	38,556	0.00%
2022/02/22	6	75.23	6	76.20	74.90	0	38,753	0.00%
2022/02/21	3	77.43	3	77.73	77.30	0	38,827	0.00%
2022/02/18	8	77.04	13	76.70	78.30	-5	39,120	-0.01%
2022/02/17	7	77.76	9	77.51	77.00	-2	39,815	-0.01%
2022/02/16	10	79.14	2	78.55	78.10	8	39,830	0.02%
2022/02/15	7	78.34	7	79.27	77.80	0	40,095	0.00%
2022/02/14	4	77.85	5	78.58	77.80	-1	40,215	0.00%
2022/02/11	26	79.95	38	79.19	79.70	-12	40,771	-0.03%
2022/02/10	15	76.88	32	77.37	78.10	-17	40,750	-0.04%
2022/02/09	3	75.00	4	74.83	74.70	-1	40,664	0.00%
2022/02/08	10	72.96	3	73.37	73.00	7	41,039	0.02%
2022/02/07	15	73.37	2	72.70	73.40	13	40,868	0.03%
2022/01/26	5	75.12	6	76.17	76.80	-1	40,695	0.00%
2022/01/25	11	75.77	18	75.89	75.40	-7	41,051	-0.02%
2022/01/24	4	74.08	5	74.70	75.30	-1	41,508	0.00%
2022/01/21	10	75.09	3	74.37	73.10	7	41,929	0.02%
2022/01/20	4	76.53	0	0.00	77.60	4	41,885	0.01%
2022/01/19	8	77.10	7	77.09	77.10	1	41,826	0.00%
2022/01/18	8	79.00	9	79.62	78.60	-1	41,937	0.00%
2022/01/17	16	79.33	6.2	79.69	79.30	9.8	41,950	0.02%
2022/01/14	37	76.94	26	77.03	78.10	11	42,033	0.03%
2022/01/13	9.1	79.48	24.1	79.93	79.60	-15	42,427	-0.04%
2022/01/12	18	79.52	12	80.29	78.20	6	42,420	0.01%
2022/01/11	3	79.03	0	79.80	78.30	3	42,167	0.01%
2022/01/10	3	78.03	10	78.68	80.00	-7	42,243	-0.02%
2022/01/07	36	79.43	16	79.63	78.50	20	42,337	0.05%
2022/01/06	8	82.36	2	81.85	82.90	6	41,989	0.01%
2022/01/05	21	83.48	6	83.28	82.50	15	42,144	0.04%
2022/01/04	16	85.31	11	85.05	85.50	5	42,220	0.01%
2022/01/03	42	86.44	36.1	87.27	84.80	6	42,114	0.01%
2021/12/30	2	85.20	40.2	85.28	85.50	-38.2	42,011	-0.09%
2021/12/29	16	85.26	18	85.44	85.00	-2	42,044	0.00%
2021/12/28	47.1	84.70	36.4	85.60	84.20	10.7	41,934	0.03%
2021/12/27	14	84.30	37.1	84.23	84.70	-23.1	41,756	-0.06%
2021/12/24	48	83.20	12	83.47	82.50	36	41,692	0.09%
2021/12/23	17	83.97	33	84.14	83.20	-16	41,679	-0.04%
2021/12/22	13.1	81.69	2.1	81.66	81.00	11.1	41,410	0.03%
2021/12/21	16	81.12	6	81.25	81.20	10	41,428	0.02%
2021/12/20	13	82.58	11	82.68	82.20	2	41,361	0.00%
2021/12/17	16.5	82.66	3	83.27	82.40	13.5	41,536	0.03%
2021/12/16	38.1	85.15	61.5	84.84	84.50	-23.4	41,773	-0.06%
2021/12/15	19.1	81.75	18	81.74	81.80	1.1	41,044	0.00%
2021/12/14	31.2	81.00	26	81.40	81.60	5.2	41,013	0.01%
2021/12/13	48.1	83.14	24	84.15	82.80	24.1	40,747	0.06%
2021/12/10	27.1	85.15	13	84.74	84.90	14.1	40,474	0.03%
2021/12/09	31	86.58	17.1	86.46	84.60	14	39,901	0.03%
2021/12/08	55	87.76	82.1	88.02	88.40	-27.1	39,235	-0.07%
2021/12/07	8	83.60	6	84.02	84.30	2	37,600	0.01%
2021/12/06	20	83.43	11	83.88	83.30	9	37,365	0.02%
2021/12/03	45	86.00	35	85.81	86.50	10	37,287	0.03%
2021/12/02	45.8	85.86	54	86.14	85.40	-8.2	37,252	-0.02%
2021/12/01	81.1	85.86	103	85.19	86.70	-22	36,316	-0.06%	大賣/
2021/11/30	118	85.27	95.1	85.78	81.80	22.9	34,565	0.07%	大買/
2021/11/29	30	81.01	131.9	81.28	84.90	-101.9	32,731	-0.31%	大賣/鉅額交易
2021/11/26	203	77.44	134.1	78.06	77.20	68.9	31,324	0.22%	大買/大賣/
2021/11/25	186	77.71	333.8	77.80	79.70	-147.8	30,253	-0.49%	大買/大賣/鉅額交易
2021/11/24	196	76.34	107.4	76.35	76.40	88.6	28,302	0.31%	大買/大賣/
2021/11/23	58	70.16	32	70.30	69.50	26	27,223	0.10%
2021/11/22	53	71.09	74	69.68	71.20	-21	27,501	-0.08%
2021/11/19	8	68.00	11	68.55	67.30	-3	27,702	-0.01%
2021/11/18	21	68.13	0	0.00	67.70	21	27,758	0.08%
2021/11/17	36.1	68.86	35	68.81	68.90	1.1	27,904	0.00%
2021/11/16	17	69.31	35	69.39	68.20	-18	27,849	-0.06%
2021/11/15	38	67.76	11	67.65	67.40	27	27,355	0.10%
2021/11/12	24	67.35	6	67.43	66.80	18	27,411	0.07%
2021/11/11	16	69.13	12	68.58	68.60	4	27,191	0.01%
2021/11/10	10	69.52	22.1	69.53	69.60	-12.1	27,049	-0.04%
2021/11/09	25	68.44	64	68.65	68.30	-39	26,377	-0.15%
2021/11/08	56	67.39	10.1	68.52	66.60	45.9	25,834	0.18%
2021/11/05	26	66.61	70.4	68.07	66.30	-44.4	25,599	-0.17%
2021/11/04	3	65.10	3	64.60	64.70	0	25,211	0.00%
2021/11/03	37	64.84	9.1	64.20	64.10	28	25,388	0.11%
2021/11/02	35	67.31	38	67.34	65.50	-3	25,396	-0.01%
2021/11/01	49	66.83	45	67.26	68.00	4	25,138	0.02%
2021/10/29	59.9	63.65	50	64.00	64.20	9.9	24,825	0.04%
2021/10/28	26.1	62.76	17	62.90	61.60	9.1	24,286	0.04%
2021/10/27	1	61.70	36.3	61.81	62.10	-35.3	24,335	-0.15%
2021/10/26	57	61.37	43	62.21	61.20	14	24,811	0.06%
2021/10/25	21	60.95	16	61.21	61.60	5	25,087	0.02%
2021/10/22	49	61.84	56	61.73	62.00	-7	25,756	-0.03%
2021/10/21	31	61.60	66.4	62.03	60.50	-35.4	26,940	-0.13%
2021/10/20	10	58.79	12	58.78	58.30	-2	27,151	-0.01%
2021/10/19	4	57.23	1	58.30	57.10	3	27,572	0.01%
2021/10/18	8	57.30	1.1	57.66	56.80	6.9	28,329	0.02%
2021/10/15	5	57.44	12.1	58.16	58.80	-7.1	28,865	-0.02%
2021/10/14	7	55.27	16	55.37	55.10	-9	29,007	-0.03%
2021/10/13	29	56.00	25	56.44	54.90	4	29,386	0.01%
2021/10/12	28	58.67	9	59.48	57.70	19	29,393	0.06%
2021/10/08	14	61.16	3	61.50	61.30	11	29,452	0.04%
2021/10/07	12	61.43	25	61.81	62.10	-13	29,875	-0.04%
2021/10/06	6.2	59.20	4	59.60	58.50	2.2	31,380	0.01%
2021/10/05	14	59.41	13	59.79	60.40	1	32,249	0.00%
2021/10/04	12.5	59.84	15	61.01	58.20	-2.5	32,428	-0.01%
2021/10/01	17	60.86	16	60.92	60.50	1	33,205	0.00%
2021/09/30	11	63.38	18	62.76	63.60	-7	34,625	-0.02%
2021/09/29	12.3	63.78	8	64.29	63.20	4.3	34,630	0.01%
2021/09/28	3	67.47	9.2	67.58	67.10	-6.2	34,636	-0.02%
2021/09/27	25.4	68.82	24	68.57	68.10	1.4	34,805	0.00%
2021/09/24	32	69.79	22	70.20	69.00	10	35,209	0.03%
2021/09/23	36.3	69.89	20.2	70.29	69.60	16.1	35,387	0.05%
2021/09/22	15	69.05	11	68.31	69.30	4	35,842	0.01%
2021/09/17	32	68.04	20	68.77	69.40	12	36,073	0.03%
2021/09/16	11	68.84	18	68.84	69.00	-7	36,748	-0.02%
2021/09/15	13	67.06	2	67.30	67.10	11	37,667	0.03%
2021/09/14	2	68.40	9	68.57	68.10	-7	39,322	-0.02%
2021/09/13	17	69.11	13	69.01	68.30	4	40,604	0.01%
2021/09/10	18	68.08	24	68.27	69.30	-6	41,229	-0.01%
2021/09/09	13	66.75	35	66.61	67.00	-22	43,160	-0.05%
2021/09/08	38	65.76	17	65.34	65.00	21	43,523	0.05%
2021/09/07	59.2	69.81	46	70.28	68.60	13.2	43,238	0.03%
2021/09/06	29	71.08	13	71.15	70.60	16	42,950	0.04%
2021/09/03	16	70.74	61.1	70.77	72.00	-45.1	42,853	-0.11%
2021/09/02	47	71.57	47	72.76	68.80	0	43,072	0.00%
2021/09/01	12	69.85	11	70.36	70.70	1	42,978	0.00%
2021/08/31	17	69.60	27	70.18	70.40	-10	43,744	-0.02%
2021/08/30	20	69.67	14	70.01	69.60	6	43,580	0.01%
2021/08/27	25	69.91	15	69.56	68.70	10	43,718	0.02%
2021/08/26	35	69.55	45	69.81	70.20	-10	43,464	-0.02%
2021/08/25	47	68.46	47	68.91	68.70	0	42,798	0.00%
2021/08/24	36	64.77	16	66.29	64.60	20	41,825	0.05%
2021/08/23	8	63.45	36	64.09	64.90	-28	41,991	-0.07%
2021/08/20	11	61.74	24	62.50	62.00	-13	42,002	-0.03%
2021/08/19	33	61.23	37	61.15	60.00	-4	42,029	-0.01%
2021/08/18	22	59.51	22	58.25	60.30	0	42,809	0.00%
2021/08/17	19.1	59.55	40	58.25	56.00	-20.9	42,930	-0.05%
2021/08/16	17.1	59.68	17	59.86	59.20	0.1	42,830	0.00%
2021/08/13	17	62.29	13	61.03	59.80	4	42,736	0.01%
2021/08/12	3	62.70	4	62.80	63.00	-1	42,761	0.00%
2021/08/11	10	62.68	8	63.04	63.00	2	42,854	0.00%
2021/08/10	29	63.94	10	64.13	62.70	19	42,903	0.04%
2021/08/09	19	66.49	42	66.78	65.50	-23	43,104	-0.05%
2021/08/06	32	70.10	20	71.15	69.30	12	43,250	0.03%
2021/08/05	39	71.65	27	71.59	71.60	12	43,441	0.03%
2021/08/04	36	70.84	50	70.95	69.70	-14	43,842	-0.03%
2021/08/03	15	69.21	2	68.85	69.00	13	43,935	0.03%
2021/08/02	19	69.21	11	69.12	68.70	8	44,212	0.02%
2021/07/30	58.5	71.13	50	71.62	69.80	8.5	44,358	0.02%
2021/07/29	53	68.69	46	69.83	71.80	7	44,148	0.02%
2021/07/28	50.2	67.63	38.4	67.38	67.60	11.8	44,340	0.03%
2021/07/27	114.1	73.64	128	74.43	71.70	-13.9	44,608	-0.03%	大買/大賣/
2021/07/26	18	71.08	36	70.95	71.20	-18	43,726	-0.04%
2021/07/23	66	69.52	35	68.29	67.90	31	43,313	0.07%
2021/07/22	52	69.13	66.3	69.44	69.30	-14.2	43,250	-0.03%
2021/07/21	38	67.64	40	67.56	66.40	-2	43,084	0.00%
2021/07/20	26.8	65.57	17	66.12	65.10	9.8	44,059	0.02%
2021/07/19	51.3	67.26	82.3	66.93	67.10	-31	45,994	-0.07%
2021/07/16	15	65.66	108	66.10	65.10	-93	47,289	-0.20%	大賣/
2021/07/15	166.1	65.72	17	65.54	65.50	149.1	50,274	0.30%	大買/鉅額交易
2021/07/14	47	66.78	56.2	68.11	66.50	-9.2	51,027	-0.02%
2021/07/13	107.3	68.53	203	67.53	67.10	-95.8	50,995	-0.19%	大買/大賣/
2021/07/12	36	66.34	60.2	66.02	67.70	-24.2	49,305	-0.05%
2021/07/09	117	64.81	10	64.57	63.90	107	48,631	0.22%	大買/鉅額交易
2021/07/08	70.2	64.64	57	65.77	64.20	13.2	49,415	0.03%
2021/07/07	68	64.73	147.6	64.23	65.70	-79.6	49,823	-0.16%	大賣/
2021/07/06	25.2	60.90	20	61.01	60.70	5.2	49,067	0.01%
2021/07/05	13	61.88	19.4	62.12	62.00	-6.4	50,883	-0.01%
2021/07/02	10	59.97	58	60.20	61.30	-48	51,926	-0.09%
2021/07/01	71.2	59.62	165	59.09	58.80	-93.8	52,148	-0.18%	大賣/
2021/06/30	85.2	61.92	58	61.73	61.10	27.2	51,772	0.05%
2021/06/29	88	62.54	62	63.06	62.00	26	51,477	0.05%
2021/06/28	26	61.14	76	61.30	61.00	-50	50,641	-0.10%
2021/06/25	123.7	61.67	119	61.65	60.90	4.7	50,287	0.01%	大買/大賣/
2021/06/24	75.3	63.10	71	63.21	62.80	4.3	49,465	0.01%
2021/06/23	48	62.76	125	61.98	64.50	-77	48,366	-0.16%	大賣/
2021/06/22	89	60.15	147.5	60.99	59.60	-58.5	46,598	-0.13%	大賣/
2021/06/21	81.3	58.65	22.1	58.82	59.20	59.2	45,198	0.13%
2021/06/18	203	59.12	219	59.17	58.00	-16	44,400	-0.04%	大買/大賣/
2021/06/17	7	54.91	68	54.90	56.50	-61	42,212	-0.14%
2021/06/16	41	53.70	13	53.73	53.20	28	41,615	0.07%
2021/06/15	32	54.06	18	54.42	54.50	14	41,494	0.03%
2021/06/11	57	54.59	118	54.23	53.70	-61	41,405	-0.15%	大賣/
2021/06/10	121	55.33	133	56.17	55.10	-12	41,386	-0.03%	大買/大賣/
2021/06/09	175	54.62	190	54.84	54.50	-15	40,538	-0.04%	大買/大賣/
2021/06/08	91	54.01	110	54.52	53.40	-19	39,603	-0.05%	大賣/
2021/06/07	23	50.24	53	51.91	52.30	-30	38,610	-0.08%
2021/06/04	30	52.23	21	53.02	51.50	9	38,533	0.02%
2021/06/03	15	52.04	39	52.51	52.70	-24	38,248	-0.06%
2021/06/02	10	51.65	24	51.07	50.70	-14	37,984	-0.04%
2021/06/01	61	52.26	18	51.91	51.60	43	37,889	0.11%
2021/05/28	50	50.92	48	51.24	50.80	2	37,541	0.01%
2021/05/27	29.1	50.06	12	50.41	50.00	17.1	37,595	0.05%
2021/05/26	94	50.23	103	50.97	49.65	-9	38,069	-0.02%	大賣/
2021/05/25	1	46.90	77	48.08	49.35	-76	37,991	-0.20%
2021/05/24	3	44.12	14	44.78	44.90	-11	37,818	-0.03%
2021/05/21	14	43.63	22	43.87	44.10	-8	37,958	-0.02%
2021/05/20	28	43.74	7	44.86	42.90	21	38,330	0.05%
2021/05/19	35	44.61	25	44.91	45.55	10	38,318	0.03%
2021/05/18	17	43.89	38.2	44.60	45.15	-21.2	38,251	-0.06%
2021/05/17	86	40.54	117	42.42	41.35	-31	38,136	-0.08%	大賣/
2021/05/14	82	46.38	119.1	45.96	44.45	-37	37,652	-0.10%	大賣/
2021/05/13	30	45.79	52	45.76	46.10	-22	37,223	-0.06%
2021/05/12	55.9	46.19	84	46.25	45.20	-28.1	36,716	-0.08%
2021/05/11	62	48.63	33	48.16	48.10	29	35,969	0.08%
2021/05/10	98.3	52.29	20	52.37	51.50	78.3	35,516	0.22%
2021/05/07	38	53.43	32	53.51	54.70	6	35,156	0.02%
2021/05/06	69	51.93	45.1	52.36	51.20	23.9	34,824	0.07%
2021/05/05	47	53.02	49	54.13	51.80	-2	34,990	-0.01%
2021/05/04	146.1	52.90	144	53.06	55.20	2.1	34,372	0.01%	大買/大賣/
2021/05/03	109	56.68	42.7	57.37	54.90	66.3	33,362	0.20%	大買/
2021/04/29	58	57.58	59	57.64	58.00	-1	32,885	0.00%
2021/04/28	25	57.31	113	57.78	56.90	-88	32,626	-0.27%	大賣/
2021/04/27	111.2	56.57	189	56.42	56.10	-77.8	32,409	-0.24%	大買/大賣/
2021/04/26	225	60.11	96.1	59.85	58.80	128.9	31,778	0.41%	大買/鉅額交易
2021/04/23	309	57.17	147	57.45	58.30	162	30,344	0.53%	大買/大賣/鉅額交易
2021/04/22	157.1	55.80	147.1	56.80	53.00	10	29,151	0.03%	大買/大賣/
2021/04/21	296	57.02	182	56.62	56.40	114	27,746	0.41%	大買/大賣/鉅額交易
2021/04/20	77	52.34	107.6	51.08	52.90	-30.6	24,892	-0.12%	大賣/
2021/04/19	31	48.27	57	48.13	48.15	-26	23,884	-0.11%
2021/04/16	13	46.32	5	46.61	46.15	8	23,470	0.03%
2021/04/15	47	46.33	31	46.72	46.50	16	23,342	0.07%
2021/04/14	52	46.54	78	46.91	46.55	-26	23,124	-0.11%
2021/04/13	73.6	49.71	113	50.67	48.20	-39.4	22,165	-0.18%	大賣/
2021/04/12	93	49.24	77	49.57	48.60	16	20,842	0.08%
2021/04/09	126	48.85	115	48.94	48.55	11	20,153	0.05%	大買/大賣/
2021/04/08	46	46.09	109.4	46.45	48.00	-63.4	18,280	-0.35%	大賣/
2021/04/07	9	43.42	46	43.47	43.65	-37	17,193	-0.22%
2021/04/06	38	41.76	15	42.28	42.45	23	17,560	0.13%
2021/04/01	25	41.80	12	41.63	41.75	13	17,712	0.07%
2021/03/31	3	41.42	14	41.81	42.20	-11	17,669	-0.06%
2021/03/30	2	41.30	1	41.20	41.25	1	17,764	0.01%
2021/03/29	6	41.52	0	0.00	41.60	6	18,033	0.03%
2021/03/26	2	41.00	1	41.20	41.15	1	18,784	0.01%
2021/03/25	2	41.05	1	41.40	41.05	1	18,873	0.01%
2021/03/24	21	41.01	1	41.05	41.00	20	19,006	0.11%
2021/03/23	11	41.50	0	0.00	41.15	11	19,321	0.06%
2021/03/22	2	41.58	14	41.78	41.60	-12	19,501	-0.06%
2021/03/19	3	41.53	5	41.45	41.55	-2	19,841	-0.01%
2021/03/18	10.1	42.44	4	42.40	42.20	6.1	20,037	0.03%
2021/03/17	9	43.09	9	43.04	43.00	0	20,750	0.00%
2021/03/16	5	42.72	10	42.66	43.30	-5	21,165	-0.02%
2021/03/15	3	41.45	20	41.53	41.55	-17	23,087	-0.07%
2021/03/12	25	41.05	0	0.00	41.25	25	24,180	0.10%
2021/03/11	12	40.80	13	41.03	41.15	-1	25,079	0.00%
2021/03/10	7	40.70	3	40.37	40.30	4	27,227	0.01%
2021/03/09	2	40.78	6	40.49	40.80	-4	28,202	-0.01%
2021/03/08	8	41.66	12	42.33	41.60	-4	28,620	-0.01%
2021/03/05	17	41.01	3	41.62	40.85	14	29,173	0.05%
2021/03/04	2	42.33	10	42.69	42.00	-8	29,757	-0.03%
2021/03/03	26	42.28	9	42.16	42.45	17	29,771	0.06%
2021/03/02	16	44.90	11	45.60	43.20	5	29,757	0.02%
2021/02/26	104	45.38	63	45.53	44.80	41	29,441	0.14%	大買/
2021/02/25	55	45.91	88.2	45.23	46.50	-33.2	28,947	-0.11%
2021/02/24	14	43.64	34	43.49	42.90	-20	28,334	-0.07%
2021/02/23	7	43.47	19	43.93	43.40	-12	28,170	-0.04%
2021/02/22	35	43.53	118	43.48	43.50	-83	27,996	-0.30%	大賣/
2021/02/19	14.2	42.99	15	42.85	43.25	-0.8	27,507	0.00%
2021/02/18	4	41.86	13	42.20	42.45	-9	27,405	-0.03%
2021/02/17	13	40.94	11	40.92	40.90	2	27,170	0.01%
2021/02/05	0	0.00	5.2	38.71	38.65	-5.2	26,937	-0.02%
2021/02/04	6	39.16	3	39.45	38.95	3	26,891	0.01%
2021/02/03	3	39.77	5	39.85	39.40	-2	26,883	-0.01%
2021/02/02	4	39.68	2.2	39.91	39.70	1.8	26,830	0.01%
2021/02/01	4	39.11	3	39.17	39.00	1	26,794	0.00%
2021/01/29	13	40.33	13	40.30	40.00	0	26,700	0.00%
2021/01/28	27	40.96	26	40.96	41.00	1	26,567	0.00%
2021/01/27	37	41.62	34	41.83	41.45	3	26,466	0.01%
2021/01/26	5	40.14	10	40.12	40.20	-5	25,920	-0.02%
2021/01/25	22	40.15	41	40.08	40.40	-19	25,874	-0.07%
2021/01/22	23	39.78	20	40.20	40.45	3	25,767	0.01%
2021/01/21	10.3	39.32	5	38.97	38.35	5.3	25,526	0.02%
2021/01/20	29	40.26	2	40.98	39.20	27	25,271	0.11%
2021/01/19	31	43.53	10	43.00	42.95	21	24,844	0.08%
2021/01/18	19	43.03	15	43.19	43.45	4	24,675	0.02%
2021/01/15	117	44.42	106.1	44.31	43.85	10.9	24,390	0.04%	大買/大賣/
2021/01/14	52	43.71	9	43.47	43.35	43	23,214	0.19%
2021/01/13	27	43.13	55.1	43.07	43.20	-28.1	22,781	-0.12%
2021/01/12	16	42.19	3	42.07	41.90	13	22,334	0.06%
2021/01/11	6	42.25	16	42.58	42.95	-10	22,159	-0.05%
2021/01/08	10	41.99	2	41.75	42.00	8	22,102	0.04%
2021/01/07	33	42.50	3	42.88	42.00	30	22,321	0.13%
2021/01/06	26	41.77	16	41.59	41.55	10	22,178	0.05%
2021/01/05	3	42.13	3	42.22	42.25	0	21,936	0.00%
2021/01/04	19	42.52	43	42.30	41.80	-24	21,825	-0.11%
2020/12/31	8	43.40	14	43.12	42.80	-6	21,588	-0.03%
2020/12/30	22	43.99	19	43.94	43.65	3	21,398	0.01%
2020/12/29	43	43.97	46	43.95	43.90	-3	21,047	-0.01%
2020/12/28	10	41.77	19	41.46	42.65	-9	20,134	-0.04%
2020/12/25	9	42.08	38	42.05	41.70	-29	19,751	-0.15%
2020/12/24	12	42.23	10	42.36	42.20	2	19,574	0.01%
2020/12/23	38	42.69	22	42.80	42.60	16	19,383	0.08%
2020/12/22	46	42.70	54	43.48	41.80	-8	19,094	-0.04%
2020/12/21	7	41.19	1	41.50	41.50	6	18,269	0.03%
2020/12/18	22	41.00	0	0.00	41.10	22	18,105	0.12%
2020/12/17	12.3	41.65	6	41.47	41.10	6.3	17,956	0.03%
2020/12/16	25	42.58	18	42.81	42.50	7	17,643	0.04%
2020/12/15	11	42.31	1	41.30	41.60	10	17,424	0.06%
2020/12/14	32	43.87	21	43.77	43.40	11	17,103	0.06%
2020/12/11	43	44.01	69	43.42	44.25	-26	16,861	-0.15%
2020/12/10	29	44.70	33.3	45.09	44.05	-4.3	15,993	-0.03%
2020/12/09	127.3	46.86	72.3	47.53	45.70	55	15,207	0.36%	大買/
2020/12/08	30	45.31	95	44.70	45.70	-65	13,020	-0.50%
2020/12/07	82	43.37	75	44.46	43.05	7	11,934	0.06%
2020/12/04	156	43.11	118	43.17	44.30	38	11,044	0.34%	大買/大賣/
2020/12/03	54	41.95	54	41.85	42.55	0	8,896	0.00%
2020/12/02	41	39.08	90	39.25	38.70	-49	8,094	-0.61%
2020/12/01	42	38.90	59	38.99	38.70	-17	7,662	-0.22%
2020/11/30	37	38.56	83	38.53	37.75	-46	7,067	-0.65%
2020/11/27	3	36.02	29.6	36.17	36.20	-26.6	6,504	-0.41%
2020/11/26	20	36.27	18	36.03	36.25	2	6,560	0.03%
2020/11/25	4	35.96	13	35.68	35.25	-9	6,471	-0.14%
2020/11/24	52	35.78	8	36.08	35.40	44	6,440	0.68%
2020/11/23	39	35.45	33.1	35.52	35.95	5.9	6,216	0.09%
2020/11/20	1	34.25	24	34.19	34.35	-23	5,793	-0.40%
2020/11/19	15	33.86	13	34.03	33.85	2	5,733	0.03%
2020/11/18	1	33.35	2	33.40	33.40	-1	5,645	-0.02%
2020/11/17	3	33.75	6	33.62	33.50	-3	5,675	-0.05%
2020/11/13	1	32.80	1	32.60	32.80	0	5,827	0.00%
2020/11/12	17	32.71	1	33.00	32.55	16	6,027	0.27%
2020/11/11	2	32.85	6	32.93	32.85	-4	6,233	-0.06%
2020/11/10	4	32.56	2	32.55	32.55	2	6,234	0.03%
2020/11/09	1	32.55	0	0.00	32.55	1	6,280	0.02%
2020/11/06	2	32.68	2	33.03	32.40	0	6,308	0.00%
2020/11/05	1	32.80	21	32.86	32.70	-20	6,374	-0.31%
2020/11/04	3	32.63	1	32.65	32.60	2	6,454	0.03%
2020/11/03	4	32.60	1	32.90	32.90	3	6,647	0.05%
2020/11/02	0	0.00	3	32.42	32.50	-3	6,846	-0.04%
2020/10/30	29	31.82	5	32.15	31.65	24	6,946	0.35%
2020/10/29	6	32.14	33	32.18	32.35	-27	7,069	-0.38%
2020/10/28	8	33.06	0	0.00	32.85	8	7,182	0.11%
2020/10/26	9	33.64	15	33.63	33.55	-6	8,108	-0.07%
2020/10/23	2	33.90	0	0.00	33.90	2	8,170	0.02%
2020/10/22	9	34.54	11	34.37	34.20	-2	8,650	-0.02%
2020/10/21	3	34.10	3	34.30	34.00	0	8,799	0.00%
2020/10/20	5	34.45	5	34.55	34.10	0	8,904	0.00%
2020/10/19	3	34.65	3	34.63	34.50	0	8,956	0.00%
2020/10/16	12	35.30	15	35.13	34.50	-3	8,991	-0.03%
2020/10/15	29	35.72	16	35.64	35.60	13	8,927	0.15%
2020/10/14	1	34.25	0	0.00	34.25	1	8,613	0.01%
2020/10/13	0	0.00	30	33.45	33.45	-30	8,718	-0.34%
2020/10/12	1	33.50	1	33.65	33.50	0	8,986	0.00%
2020/10/08	2	34.33	2	34.53	34.20	0	9,028	0.00%
2020/10/07	3	34.25	1	34.30	34.40	2	9,079	0.02%
2020/10/06	0	0.00	5	34.35	34.25	-5	9,169	-0.05%
2020/10/05	6	34.28	0	0.00	34.10	6	9,303	0.06%
2020/09/30	1	33.90	1	34.05	34.15	0	9,459	0.00%
2020/09/29	1	34.10	1	34.15	33.75	0	9,617	0.00%
2020/09/28	7	33.99	5	34.15	33.90	2	9,959	0.02%
2020/09/25	10	33.40	14	33.65	33.25	-4	10,610	-0.04%
2020/09/24	12	33.86	10	33.98	33.35	2	11,107	0.02%
2020/09/23	5	34.70	5	34.40	34.55	0	11,120	0.00%
2020/09/22	5	34.25	5	34.55	34.55	0	11,169	0.00%
2020/09/21	10	35.55	4	35.15	34.90	6	11,158	0.05%
2020/09/18	2	35.83	2	35.80	35.75	0	11,133	0.00%
2020/09/17	34	35.97	47	35.97	36.10	-13	11,111	-0.12%
2020/09/16	33	35.80	38	35.60	35.45	-5	10,976	-0.05%
2020/09/15	1	35.30	21	35.41	35.30	-20	10,937	-0.18%
2020/09/14	1	35.10	1.8	35.13	35.10	-0.8	11,011	-0.01%
2020/09/11	5	35.08	3	35.40	35.05	2	11,033	0.02%
2020/09/10	4	35.89	9	35.62	35.45	-5	11,042	-0.05%
2020/09/09	0	0.00	9	35.45	35.90	-9	11,088	-0.08%
2020/09/08	1	35.20	0	0.00	35.25	1	11,062	0.01%
2020/09/07	75	36.28	25	36.60	35.50	50	11,222	0.45%
2020/09/04	12	35.57	7	35.23	36.00	5	10,950	0.05%
2020/09/03	10	35.75	8	35.62	35.35	2	10,853	0.02%
2020/09/02	6	35.18	4	35.38	35.60	2	10,878	0.02%
2020/09/01	20	34.76	5	35.10	34.85	15	11,131	0.13%
2020/08/31	28	34.62	31	34.70	34.80	-3	10,967	-0.03%
2020/08/28	10	34.20	4	34.25	34.40	6	10,840	0.06%
2020/08/27	11	34.50	13	34.54	35.15	-2	10,857	-0.02%
2020/08/26	33	33.79	34	33.98	33.90	-1	10,986	-0.01%
2020/08/24	5	33.36	5	33.39	33.45	0	11,001	0.00%
2020/08/21	0	0.00	2	33.50	33.65	-2	11,014	-0.02%
2020/08/20	15	33.08	27.2	33.10	33.00	-12.2	11,012	-0.11%
2020/08/19	13	36.07	2	36.53	35.65	11	10,851	0.10%
2020/08/18	9	36.92	17	36.76	36.45	-8	10,844	-0.07%
2020/08/17	28	36.54	27	36.62	36.85	1	10,705	0.01%
2020/08/14	1	35.20	1	35.30	35.40	0	10,541	0.00%
2020/08/13	16	35.65	57	35.61	35.20	-41	10,583	-0.39%
2020/08/12	4	35.35	1	35.45	35.55	3	10,578	0.03%
2020/08/11	9	35.74	3	35.75	35.40	6	10,619	0.06%
2020/08/10	28	35.88	12	36.00	35.20	16	10,633	0.15%
2020/08/07	29	36.37	12	36.52	35.75	17	10,730	0.16%
2020/08/06	49	37.12	32	37.15	37.45	17	10,749	0.16%
2020/08/05	18	37.18	9	37.18	36.90	9	10,688	0.08%
2020/08/04	19	36.99	127	36.85	37.10	-108	10,597	-1.02%	大賣/鉅額交易
2020/08/03	25.3	36.84	28	37.01	36.85	-2.7	10,564	-0.03%
2020/07/31	141	37.11	134	37.15	37.15	7	10,441	0.07%	大買/大賣/
2020/07/30	47	36.01	9	35.94	36.35	38	9,654	0.39%
2020/07/29	13	35.65	13	35.58	35.50	0	9,631	0.00%
2020/07/28	102	36.03	65	35.78	35.65	37	9,736	0.38%	大買/
2020/07/27	14	34.79	22	34.96	35.25	-8	9,497	-0.08%
2020/07/23	8.2	35.22	3	35.15	34.85	5.2	9,367	0.06%
2020/07/22	19	35.01	3	35.05	35.05	16	9,487	0.17%
2020/07/21	14	35.00	4	35.13	34.85	10	9,454	0.11%
2020/07/20	1	34.65	0	0.00	34.50	1	9,423	0.01%
2020/07/17	4	35.50	4	34.94	34.85	0	9,443	0.00%
2020/07/16	12	35.08	69	34.89	35.60	-57	9,483	-0.60%
2020/07/15	60	34.08	1	33.91	34.20	59	9,227	0.64%
2020/07/13	2	34.18	1	34.20	34.30	1	9,247	0.01%
2020/07/10	5	36.02	1	35.75	35.55	4	9,270	0.04%
2020/07/09	20	36.89	10	36.80	36.70	10	9,162	0.11%
2020/07/08	22	37.56	11	37.30	37.20	11	9,011	0.12%
2020/07/07	4	37.09	11	37.31	37.00	-7	8,909	-0.08%
2020/07/06	35	38.62	110.3	38.70	38.55	-75.3	8,697	-0.87%	大賣/
2020/07/03	12	35.41	38	35.54	36.45	-26	8,188	-0.32%
2020/07/02	11	33.92	12	34.12	34.20	-1	7,697	-0.01%
2020/07/01	8	33.76	6	34.03	33.80	2	7,699	0.03%
2020/06/30	9	33.46	4	33.46	33.40	5	7,723	0.06%
2020/06/24	2	33.33	1	33.30	33.30	1	7,783	0.01%
2020/06/23	6	33.77	0	0.00	33.55	6	7,879	0.08%
2020/06/22	0	0.00	11	33.78	33.50	-11	7,964	-0.14%
2020/06/19	5	33.90	6	33.96	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	5	33.45	33.50	-5	8,038	-0.06%
2020/06/17	9	33.55	3	33.67	33.75	6	8,047	0.07%
2020/06/16	10	34.14	10	34.18	33.95	0	8,149	0.00%
2020/06/15	36	33.44	3	33.50	33.30	33	8,200	0.40%
2020/06/12	60	33.70	51	33.50	34.15	9	8,265	0.11%
2020/06/11	7	33.13	11	32.95	32.75	-4	8,149	-0.05%
2020/06/10	0	0.00	4	33.55	33.70	-4	8,183	-0.05%
2020/06/09	4	34.11	4.6	34.20	33.90	-0.6	8,370	-0.01%
2020/06/08	33	35.16	9	34.97	34.85	24	8,405	0.29%
2020/06/05	3	33.87	2	34.05	33.90	1	8,023	0.01%
2020/06/04	15	34.35	70	33.97	33.60	-55	8,147	-0.68%
2020/06/03	21	34.31	6	34.13	34.15	15	8,189	0.18%
2020/06/02	74	34.46	55	34.45	34.55	19	8,115	0.23%
2020/06/01	0	0.00	2	33.48	33.60	-2	7,927	-0.03%
2020/05/29	1	33.05	0	0.00	32.75	1	7,968	0.01%
2020/05/27	1	33.60	1.1	33.58	33.20	-0.1	8,364	0.00%
2020/05/26	1	33.65	7.5	33.65	33.50	-6.5	8,744	-0.07%
2020/05/25	1	32.15	4	33.13	33.70	-3	8,973	-0.03%
2020/05/22	10	33.08	77	33.52	32.60	-67	8,967	-0.75%
2020/05/21	0	0.00	4	33.75	33.65	-4	8,967	-0.04%
2020/05/20	5	33.41	5	33.57	33.55	0	9,054	0.00%
2020/05/19	19	32.88	3	32.92	33.20	16	9,104	0.18%
2020/05/18	4	33.20	1	32.80	32.40	3	9,309	0.03%
2020/05/15	59	33.73	24	33.93	33.45	35	9,366	0.37%
2020/05/14	33	34.27	6	34.13	33.70	27	9,582	0.28%
2020/05/13	25	34.17	15	34.05	34.40	10	9,598	0.10%
2020/05/12	14	33.64	74	33.95	33.40	-60	9,448	-0.64%
2020/05/11	39.3	33.14	17	33.01	33.05	22.3	9,464	0.24%
2020/05/08	37.4	33.06	15	33.13	32.70	22.4	9,395	0.24%
2020/05/07	1.3	32.57	5	32.84	32.70	-3.7	9,277	-0.04%
2020/05/06	5.4	32.72	3	32.80	32.35	2.4	9,233	0.03%
2020/05/05	3	32.80	38	32.97	32.55	-35	9,207	-0.38%
2020/05/04	39	32.59	14	33.00	32.85	25	9,141	0.27%
2020/04/30	32	32.04	17	31.84	32.70	15	8,989	0.17%
2020/04/29	12	30.85	38	30.96	30.90	-26	8,825	-0.29%
2020/04/28	12	31.03	13	31.26	30.95	-1	8,819	-0.01%
2020/04/27	41	30.42	61.2	30.37	30.70	-20.2	8,850	-0.23%
2020/04/24	0	0.00	6	29.30	29.40	-6	8,714	-0.07%
2020/04/23	1	29.65	8	29.64	29.30	-7	8,710	-0.08%
2020/04/22	14	28.72	19	29.03	29.05	-5	8,702	-0.06%
2020/04/21	73	29.09	96	29.72	28.75	-23	8,808	-0.26%
2020/04/17	22	29.60	6	29.05	28.80	16	8,765	0.18%
2020/04/16	6	29.02	1	29.10	29.10	5	8,703	0.06%
2020/04/15	7	29.15	16	29.07	29.05	-9	8,664	-0.10%
2020/04/14	10	28.60	4	28.65	28.65	6	8,655	0.07%
2020/04/13	5	28.20	5	28.10	28.00	0	8,677	0.00%
2020/04/10	2	28.35	0	0.00	28.30	2	8,761	0.02%
2020/04/09	7	28.78	32	28.53	28.45	-25	9,015	-0.28%
2020/04/08	37	28.68	17	28.20	28.90	20	9,001	0.22%
2020/04/07	2	27.15	10	27.28	27.30	-8	8,905	-0.09%
2020/04/06	1	26.25	7	26.44	26.60	-6	9,145	-0.07%
2020/04/01	9	26.12	3	26.20	26.15	6	9,526	0.06%
2020/03/31	1	25.75	5	25.97	25.95	-4	9,491	-0.04%
2020/03/30	7	25.34	2	25.25	25.70	5	9,638	0.05%
2020/03/27	4	26.28	40	26.13	25.60	-36	9,646	-0.37%
2020/03/26	4	25.85	16	26.30	26.05	-12	9,570	-0.13%
2020/03/25	40	25.90	37	25.67	26.00	3	9,519	0.03%
2020/03/24	9	23.94	23	23.85	23.90	-14	9,452	-0.15%
2020/03/23	18	22.96	10	23.07	22.60	8	9,873	0.08%
2020/03/20	28	24.10	26	23.92	24.30	2	10,014	0.02%
2020/03/19	38	23.23	19	23.52	22.55	19	10,038	0.19%
2020/03/18	15	25.90	7	25.79	25.05	8	10,011	0.08%
2020/03/17	25	25.60	55	25.64	25.05	-30	10,270	-0.29%
2020/03/16	13	27.30	9	27.47	26.45	4	10,196	0.04%
2020/03/13	25	27.39	25	27.49	27.90	0	10,206	0.00%
2020/03/12	133	30.51	44.6	30.72	30.20	88.5	10,016	0.88%	大買/
2020/03/11	12	32.86	0	0.00	32.40	12	10,010	0.12%
2020/03/10	9	32.33	12	32.90	33.05	-3	10,412	-0.03%
2020/03/09	36	33.52	1	33.65	33.00	35	10,701	0.33%
2020/03/06	2	34.75	2	34.75	34.75	0	10,583	0.00%
2020/03/05	9.2	35.32	8	35.35	35.20	1.2	10,574	0.01%
2020/03/04	39	34.85	0	0.00	34.85	39	10,516	0.37%
2020/03/03	53	35.52	7	35.55	35.15	46	10,472	0.44%
2020/03/02	18	34.38	170	34.68	35.50	-152	10,424	-1.46%	大賣/鉅額交易
2020/02/27	148	35.38	51	35.59	34.15	97	10,167	0.95%	大買/
2020/02/26	25	35.65	18	35.57	36.00	7	9,735	0.07%
2020/02/25	10.4	34.64	12	35.08	35.15	-1.7	9,448	-0.02%
2020/02/24	4	34.88	1	35.15	35.00	3	9,393	0.03%
2020/02/21	7	35.01	12	35.27	35.40	-5	9,348	-0.05%
2020/02/20	4	35.23	2	35.60	35.00	2	9,230	0.02%
2020/02/19	13	35.27	30	35.54	35.30	-17	9,113	-0.19%
2020/02/18	9	34.49	17	34.94	34.65	-8	8,882	-0.09%
2020/02/17	33	34.93	60	34.99	34.65	-27	8,773	-0.31%
2020/02/14	12	34.22	17	34.15	34.00	-5	8,475	-0.06%
2020/02/13	5	33.61	4	33.63	33.50	1	8,308	0.01%
2020/02/12	13	32.59	18	32.83	33.60	-5	8,348	-0.06%
2020/02/11	5	32.20	1	32.00	32.20	4	8,274	0.05%
2020/02/10	3	31.60	2	31.90	31.60	1	8,344	0.01%
2020/02/07	10	32.00	0	0.00	31.85	10	8,493	0.12%
2020/02/06	4	32.28	1	32.30	32.40	3	8,669	0.03%
2020/02/05	5	32.53	0	0.00	31.80	5	8,800	0.06%
2020/02/04	1	32.05	2	31.73	32.10	-1	8,800	-0.01%
2020/02/03	9	30.36	11	30.27	31.20	-2	8,871	-0.02%
2020/01/31	2	32.03	4	32.48	32.50	-2	8,827	-0.02%
2020/01/30	10	32.38	6	32.49	32.25	4	9,107	0.04%
2020/01/20	20	35.75	2	35.83	35.80	18	9,084	0.20%
2020/01/17	0	0.00	3	35.62	35.45	-3	9,265	-0.03%
2020/01/16	1	35.45	1	35.85	35.45	0	9,526	0.00%
2020/01/15	7	35.55	12	35.54	35.55	-5	9,835	-0.05%
2020/01/14	13.3	35.55	11	35.30	35.40	2.3	9,947	0.02%
2020/01/13	2	35.03	2	35.08	35.15	0	10,704	0.00%
2020/01/09	4	34.38	0	0.00	34.30	4	11,048	0.04%
2020/01/08	7	34.22	10	34.30	34.00	-3	11,063	-0.03%
2020/01/07	5	34.89	5	35.30	34.80	0	11,090	0.00%
2020/01/06	21	35.51	5	35.28	35.20	16	11,228	0.14%
2020/01/03	36	36.82	82	37.40	36.25	-46	11,149	-0.41%
2020/01/02	8	36.75	19	36.84	36.90	-11	10,906	-0.10%
2019/12/31	26	36.60	0	0.00	36.35	26	10,825	0.24%
2019/12/30	12	37.26	84	37.29	37.10	-72	10,750	-0.67%
2019/12/27	10	36.88	63.5	36.83	37.30	-53.5	10,473	-0.51%
2019/12/26	10	36.10	8	35.94	35.80	2	10,121	0.02%
2019/12/25	46	36.42	49	36.50	36.10	-3	10,177	-0.03%
2019/12/24	18	35.74	8	35.78	35.80	10	10,039	0.10%
2019/12/23	11	36.02	10	36.25	36.10	1	10,132	0.01%
2019/12/20	12	36.01	11	36.13	35.90	1	10,247	0.01%
2019/12/19	18	35.88	10	35.88	35.90	8	10,473	0.08%
2019/12/18	344	37.13	240	36.92	36.30	104	10,454	0.99%	大買/大賣/鉅額交易
2019/12/17	20	36.40	40.4	36.50	36.60	-20.4	10,055	-0.20%
2019/12/16	39	36.10	24	36.29	36.05	15	10,068	0.15%
2019/12/13	2	35.73	11	35.33	35.60	-9	9,918	-0.09%
2019/12/12	29	36.29	25	36.72	35.50	4	9,803	0.04%
2019/12/11	4	35.49	27	35.46	35.50	-23	9,404	-0.24%
2019/12/10	12	35.49	21.3	35.48	35.75	-9.3	9,363	-0.10%
2019/12/09	3	35.33	3	35.38	35.30	0	9,240	0.00%
2019/12/06	19	35.36	17	35.72	35.55	2	9,233	0.02%
2019/12/05	27	35.61	60.3	35.59	35.25	-33.3	9,090	-0.37%
2019/12/04	26	34.72	32	34.55	34.85	-6	8,701	-0.07%
2019/12/03	1.3	33.18	0	0.00	33.10	1.3	8,310	0.02%
2019/12/02	1	33.10	1	33.67	33.05	0	8,328	0.00%
2019/11/29	12	33.63	2	33.65	33.45	10	8,386	0.12%
2019/11/28	0	0.00	11	33.81	33.80	-11	8,410	-0.13%
2019/11/27	13	33.99	4	34.09	34.10	9	8,529	0.11%
2019/11/26	4	33.31	2	33.20	33.35	2	8,500	0.02%
2019/11/25	2	33.05	27	33.09	33.05	-25	8,682	-0.29%
2019/11/22	1	33.10	0	0.00	33.05	1	8,719	0.01%
2019/11/21	0.3	33.25	10	33.00	33.25	-9.7	8,766	-0.11%
2019/11/20	1	33.25	15	33.29	33.15	-14	8,779	-0.16%
2019/11/19	9	33.34	1	33.50	33.60	8	8,826	0.09%
2019/11/18	0	0.00	16	33.26	33.35	-16	8,874	-0.18%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	0.3	32.80	10	32.75	33.00	-9.7	9,074	-0.11%
2019/11/12	4	33.28	1	33.60	33.60	3	9,106	0.03%
2019/11/11	5.3	33.04	0	0.00	33.00	5.3	9,114	0.06%
2019/11/08	62	34.47	28	34.39	34.30	34	9,043	0.38%
2019/11/07	17	35.33	44.8	35.10	35.05	-27.8	9,033	-0.31%
2019/11/06	16	36.04	30	36.42	35.75	-14	9,078	-0.15%
2019/11/05	53	36.13	38	36.44	36.00	15	8,993	0.17%
2019/11/04	26	36.01	13	36.22	35.80	13	8,863	0.15%
2019/11/01	2	35.50	0	0.00	35.70	2	8,740	0.02%
2019/10/31	7	35.16	0	0.00	35.05	7	8,780	0.08%
2019/10/30	8	35.80	0	0.00	35.80	8	8,690	0.09%
2019/10/29	57.3	36.06	36	36.37	36.05	21.3	8,683	0.25%
2019/10/28	9	35.79	3	35.63	35.60	6	8,555	0.07%
2019/10/25	14	36.14	4	35.95	35.50	10	8,580	0.12%
2019/10/24	21	36.46	17	36.57	36.70	4	8,427	0.05%
2019/10/23	25	36.37	40.2	36.62	36.35	-15.2	8,296	-0.18%
2019/10/22	50	36.08	20	36.07	36.15	30	8,261	0.36%
2019/10/21	160	36.06	144	36.33	36.30	16	8,106	0.20%	大買/大賣/
2019/10/18	40	34.22	51	34.56	34.80	-11	7,458	-0.15%
2019/10/17	2	33.48	0	0.00	33.45	2	7,237	0.03%
2019/10/16	6	33.48	1	33.35	33.20	5	7,345	0.07%
2019/10/15	4	33.99	6	34.05	33.40	-2	7,326	-0.03%
2019/10/14	14	33.98	10	34.04	33.75	4	7,233	0.06%
2019/10/09	4	32.78	0	0.00	32.70	4	7,081	0.06%
2019/10/08	3	32.80	1	32.95	32.90	2	7,118	0.03%
2019/10/07	2	33.60	4	33.54	33.45	-2	7,175	-0.03%
2019/10/04	12	34.03	2	34.00	33.85	10	7,280	0.14%
2019/10/03	9	33.80	16	34.01	34.10	-7	7,323	-0.10%
2019/10/02	4	33.94	2	34.15	33.90	2	7,419	0.03%
2019/10/01	0	0.00	28	34.24	34.60	-28	7,428	-0.38%
2019/09/27	5	33.65	4	33.69	33.65	1	7,471	0.01%
2019/09/26	4	34.60	0	0.00	34.10	4	7,535	0.05%
2019/09/25	10	34.41	38	34.42	34.50	-28	7,686	-0.36%
2019/09/24	24	34.44	21	34.38	34.15	3	7,755	0.04%
2019/09/23	0	0.00	8	33.64	33.75	-8	7,525	-0.11%
2019/09/20	28	33.55	2	33.63	33.45	26	7,554	0.34%
2019/09/19	25	33.39	22	33.26	33.50	3	7,653	0.04%
2019/09/18	20	32.60	9	32.60	32.55	11	7,571	0.15%
2019/09/16	1	32.20	0	0.00	32.20	1	7,696	0.01%
2019/09/12	8	32.59	8	32.29	32.20	0	7,842	0.00%
2019/09/11	3	32.03	5	31.99	31.90	-2	7,914	-0.03%
2019/09/10	2.3	31.83	0	0.00	31.90	2.3	8,037	0.03%
2019/09/09	1	32.40	3	32.50	32.35	-2	8,377	-0.02%
2019/09/06	0	0.00	6	33.23	32.90	-6	8,430	-0.07%
2019/09/04	1	32.70	2	32.75	32.85	-1	8,683	-0.01%
2019/09/03	5	32.95	1	33.05	32.50	4	8,754	0.05%
2019/09/02	0	0.00	5	32.58	32.70	-5	8,710	-0.06%
2019/08/30	4	32.78	1	32.85	32.10	3	8,713	0.03%
2019/08/29	6.3	32.25	1	32.05	32.30	5.3	8,640	0.06%
2019/08/28	32.3	32.38	4	32.26	32.55	28.3	8,568	0.33%
2019/08/27	1	31.75	0	0.00	31.40	1	8,406	0.01%
2019/08/26	28	31.72	26	31.57	31.50	2	8,466	0.02%
2019/08/23	1	32.40	5	32.32	32.40	-4	8,468	-0.05%
2019/08/22	6	32.58	11	32.60	32.40	-5	8,490	-0.06%
2019/08/21	3	32.73	2	32.80	32.70	1	8,500	0.01%
2019/08/20	11	33.20	3	32.93	32.90	8	8,487	0.09%
2019/08/19	6.3	33.40	1	33.40	33.40	5.3	8,459	0.06%
2019/08/16	0	0.00	7	32.53	32.50	-7	8,412	-0.08%
2019/08/15	7	31.89	6	31.75	31.85	1	8,490	0.01%
2019/08/14	7	32.76	6	32.90	32.50	1	8,552	0.01%
2019/08/13	9	32.59	2	32.80	32.50	7	8,640	0.08%
2019/08/12	1	32.10	1	32.60	32.45	0	8,721	0.00%
2019/08/08	9	33.03	5	33.40	32.85	4	8,736	0.05%
2019/08/07	13	33.76	10	33.45	33.20	3	8,803	0.03%
2019/08/06	17	33.82	18	33.44	34.15	-1	8,983	-0.01%
2019/08/05	9	34.16	10	34.19	33.85	-1	9,305	-0.01%
2019/08/02	10	34.76	6	34.50	34.55	4	9,570	0.04%
2019/08/01	7	35.75	5	35.95	35.75	2	9,723	0.02%
2019/07/31	5	35.66	9	35.91	36.20	-4	9,932	-0.04%
2019/07/30	16	36.07	13	35.65	35.60	3	9,958	0.03%
2019/07/29	25	37.19	16	37.16	37.05	9	9,899	0.09%
2019/07/26	8	36.94	37	36.96	37.00	-29	9,916	-0.29%
2019/07/25	10	36.81	20.3	36.84	36.90	-10.3	9,947	-0.10%
2019/07/24	34	37.09	46	37.05	36.80	-12	10,024	-0.12%
2019/07/23	24	36.25	12	36.23	36.10	12	10,242	0.12%
2019/07/22	10	36.41	36	36.60	36.50	-26	10,750	-0.24%
2019/07/19	26	35.51	64.3	35.26	36.05	-38.3	11,077	-0.35%
2019/07/18	15	34.84	0	0.00	34.50	15	11,053	0.14%
2019/07/17	15	35.64	1	35.55	35.65	14	11,077	0.13%
2019/07/16	7	36.03	0	0.00	35.90	7	11,708	0.06%
2019/07/15	0	0.00	5	35.87	35.70	-5	11,875	-0.04%
2019/07/12	11	35.67	9	35.47	35.40	2	12,082	0.02%
2019/07/11	7	35.71	4	35.88	35.60	3	12,129	0.02%
2019/07/10	15	37.53	11	37.51	37.60	4	12,100	0.03%
2019/07/09	12	37.55	3	37.40	37.40	9	12,054	0.07%
2019/07/08	4	38.18	16	38.19	38.05	-12	12,117	-0.10%
2019/07/05	10.7	37.81	0	0.00	37.80	10.7	12,158	0.09%
2019/07/04	1	37.50	6	37.49	37.55	-5	12,166	-0.04%
2019/07/03	2	36.83	14	37.14	36.90	-12	12,483	-0.10%
2019/07/02	8	37.15	7	37.03	37.10	1	12,517	0.01%
2019/07/01	12	36.38	14	36.26	36.45	-2	12,550	-0.02%
2019/06/28	0	0.00	3	35.35	35.35	-3	12,808	-0.02%
2019/06/27	0	0.00	2	35.23	35.15	-2	13,119	-0.02%
2019/06/26	29	34.59	13	34.52	34.70	16	13,074	0.12%
2019/06/25	14	35.43	3	35.58	35.30	11	13,030	0.08%
2019/06/24	0	0.00	15.5	35.35	36.00	-15.5	12,960	-0.12%
2019/06/21	8	35.71	9	35.46	35.05	-1	12,923	-0.01%
2019/06/20	9	35.88	4	36.09	35.70	5	12,880	0.04%
2019/06/19	14	35.51	10	35.50	35.55	4	12,826	0.03%
2019/06/18	16	35.42	12	35.05	35.05	4	12,825	0.03%
2019/06/17	15	35.59	25	35.65	35.50	-10	12,844	-0.08%
2019/06/14	13	34.67	15	34.60	34.40	-2	12,517	-0.02%
2019/06/13	10	34.20	5	34.25	34.25	5	12,543	0.04%
2019/06/12	56	35.04	65	35.02	34.60	-9	12,564	-0.07%
2019/06/11	4	33.64	3	34.00	34.05	1	12,406	0.01%
2019/06/10	10	33.30	12	33.19	33.25	-2	12,391	-0.02%
2019/06/06	2	32.93	20	32.80	32.80	-18	12,525	-0.14%
2019/06/05	18	33.93	9	33.10	33.10	9	12,542	0.07%
2019/06/04	13	33.49	14	33.36	33.50	-1	12,606	-0.01%
2019/06/03	1	33.10	4	33.05	33.25	-3	12,833	-0.02%
2019/05/31	8	33.65	9	33.44	33.50	-1	13,007	-0.01%
2019/05/30	0.3	33.15	3	33.08	33.15	-2.7	13,059	-0.02%
2019/05/29	21	32.35	5	32.25	32.30	16	13,289	0.12%
2019/05/28	23.3	32.66	12	32.72	32.95	11.3	13,695	0.08%
2019/05/27	31	33.04	20	32.95	32.90	11	14,182	0.08%
2019/05/24	48	33.22	41	33.40	33.05	7	14,485	0.05%
2019/05/23	54	33.29	45	33.11	33.30	9	14,617	0.06%
2019/05/22	48	34.45	66	34.17	33.90	-18	14,824	-0.12%
2019/05/21	13	33.10	13	32.98	33.90	0	15,197	0.00%
2019/05/20	80.3	33.57	24	33.38	33.05	56.3	15,278	0.37%
2019/05/17	17	33.85	18	34.24	33.80	-1	15,570	-0.01%
2019/05/16	18	34.21	9	34.57	33.80	9	15,910	0.06%
2019/05/15	36	35.13	18	35.11	34.90	18	16,886	0.11%
2019/05/14	19	33.84	28	34.10	35.25	-9	17,494	-0.05%
2019/05/13	72	34.62	59	34.95	33.80	13	17,719	0.07%
2019/05/10	51	37.78	38	36.93	36.60	13	17,580	0.07%
2019/05/09	21	38.20	24	37.96	37.25	-3	17,423	-0.02%
2019/05/08	12	38.73	9	38.76	38.90	3	17,313	0.02%
2019/05/07	10	38.55	3	38.40	38.40	7	17,407	0.04%
2019/05/06	3	38.28	3	38.23	38.15	0	17,976	0.00%
2019/05/03	9	39.41	41.2	39.41	39.35	-32.2	17,943	-0.18%
2019/05/02	6	39.20	2	39.05	38.90	4	17,968	0.02%
2019/04/30	17	38.63	55	38.99	39.05	-38	18,100	-0.21%
2019/04/29	43.3	39.22	88	39.58	38.55	-44.7	17,988	-0.25%
2019/04/26	64	40.82	88	40.73	41.15	-24	17,730	-0.14%
2019/04/25	19	40.03	24	40.49	40.55	-5	17,250	-0.03%
2019/04/24	47	39.86	10	39.46	39.40	37	16,889	0.22%
2019/04/23	14	39.21	6	39.02	39.00	8	16,911	0.05%
2019/04/22	52	40.75	33	40.11	39.25	19	17,008	0.11%
2019/04/19	21	38.44	10	38.65	39.00	11	16,563	0.07%
2019/04/18	25	38.43	30	38.57	37.85	-5	16,598	-0.03%
2019/04/17	25	38.31	8	38.39	38.25	17	16,622	0.10%
2019/04/16	4	37.54	4	37.88	38.05	0	16,677	0.00%
2019/04/15	10	37.71	3	37.48	37.30	7	16,926	0.04%
2019/04/12	13	37.73	21	37.26	37.25	-8	17,317	-0.05%
2019/04/11	6	39.24	12	38.30	38.10	-6	17,415	-0.03%
2019/04/10	9	39.27	5	39.35	39.35	4	17,356	0.02%
2019/04/09	39	40.20	38	39.98	39.60	1	17,404	0.01%
2019/04/08	10	39.56	7	39.42	39.30	3	17,317	0.02%
2019/04/03	25	39.34	12	39.50	39.20	13	17,378	0.07%
2019/04/02	16	38.82	9	39.23	39.45	7	17,400	0.04%
2019/04/01	25	37.91	21	37.93	37.90	4	17,263	0.02%
2019/03/29	1	36.45	1	36.70	36.90	0	17,149	0.00%
2019/03/28	17	37.15	10	37.26	36.55	7	17,823	0.04%
2019/03/26	0	0.00	1	36.90	36.90	-1	19,704	-0.01%
2019/03/25	1	36.45	13	36.43	36.70	-12	20,382	-0.06%
2019/03/22	0	0.00	2	37.25	37.10	-2	20,597	-0.01%
2019/03/21	6	36.95	5	36.75	36.75	1	20,876	0.00%
2019/03/20	17	37.16	14	36.92	37.10	3	21,208	0.01%
2019/03/19	6	36.59	7	36.48	36.45	-1	21,697	0.00%
2019/03/18	4	36.26	15	36.15	36.25	-11	22,043	-0.05%
2019/03/15	0	0.00	1	37.05	36.70	-1	22,301	0.00%
2019/03/14	0	0.00	8	36.85	36.45	-8	22,583	-0.04%
2019/03/13	0	0.00	3	37.10	37.10	-3	23,091	-0.01%
2019/03/12	18	37.95	5	37.56	37.35	13	23,411	0.06%
2019/03/11	0	0.00	1	37.40	37.30	-1	23,766	0.00%
2019/03/08	2	36.50	2	37.00	37.25	0	24,548	0.00%
2019/03/07	15	37.85	21	37.76	37.05	-6	25,184	-0.02%
2019/03/06	9	39.03	7	39.15	38.65	2	26,262	0.01%
2019/03/05	17	38.77	10	38.75	38.60	7	27,112	0.03%
2019/03/04	30	39.35	20	38.97	38.95	10	28,054	0.04%
2019/02/27	34	39.23	30	39.39	39.50	4	28,110	0.01%
2019/02/26	45	38.78	56	39.22	38.60	-11	28,202	-0.04%
2019/02/25	33	37.94	72	37.92	37.80	-39	28,383	-0.14%
2019/02/22	26	39.19	15	39.21	38.75	11	29,437	0.04%
2019/02/21	51	39.01	42	39.08	39.40	9	29,463	0.03%
2019/02/20	91	40.08	71	40.54	39.50	20	29,489	0.07%
2019/02/19	3	39.30	3	39.27	39.50	0	29,660	0.00%
2019/02/18	28	39.83	11	39.37	39.20	17	30,192	0.06%
2019/02/15	52	38.79	93	38.93	38.80	-41	30,612	-0.13%
2019/02/14	139	40.11	103.8	39.98	39.80	35.2	30,775	0.11%	大買/大賣/
2019/02/13	41	37.80	80	38.16	38.75	-39	30,306	-0.13%
2019/02/12	49	35.39	18	35.41	35.25	31	30,182	0.10%
2019/02/11	29	34.52	39.1	34.29	34.35	-10.1	31,029	-0.03%
2019/01/30	5	33.73	25	33.71	33.40	-20	31,892	-0.06%
2019/01/29	32	33.41	51	33.56	33.40	-19	32,202	-0.06%
2019/01/28	32	34.62	25	34.72	34.25	7	32,566	0.02%
2019/01/25	47	33.97	35	34.03	34.30	12	33,389	0.04%
2019/01/24	9	32.58	3	32.73	32.65	6	34,287	0.02%
2019/01/23	6	32.40	7	32.23	32.25	-1	34,578	0.00%
2019/01/22	8	32.49	10	32.63	32.60	-2	34,995	-0.01%
2019/01/21	1	32.40	3	32.38	32.20	-2	35,430	-0.01%
2019/01/18	29	31.95	28	31.78	32.20	1	35,828	0.00%
2019/01/17	6	32.77	8	32.00	32.00	-2	36,054	-0.01%
2019/01/16	10	32.33	9	32.54	32.60	1	36,365	0.00%
2019/01/15	22	31.72	24	32.11	32.05	-2	36,476	-0.01%
2019/01/14	10	32.10	10	31.35	31.85	0	36,612	0.00%
2019/01/11	15	33.70	16	33.21	32.95	-1	36,713	0.00%
2019/01/10	5	34.20	2	33.90	33.40	3	36,865	0.01%
2019/01/09	37	33.48	35	33.65	33.40	2	37,074	0.01%
2019/01/08	10	33.38	7	33.32	33.35	3	37,626	0.01%
2019/01/07	31.3	32.99	17	33.33	33.55	14.3	37,762	0.04%
2019/01/04	39	30.41	23	30.88	31.50	16	38,001	0.04%
2019/01/03	9	32.86	10	32.50	32.00	-1	37,814	0.00%
2019/01/02	3	34.02	1	33.75	33.50	2	38,184	0.01%
2018/12/28	22	33.49	17	33.33	33.50	5	38,634	0.01%
2018/12/27	12	33.79	15	33.84	33.50	-3	39,107	-0.01%
2018/12/26	3	33.85	3	33.32	32.50	0	39,032	0.00%
2018/12/25	19	32.98	27	33.06	33.40	-8	39,341	-0.02%
2018/12/24	23	33.90	35	34.00	34.40	-12	39,312	-0.03%
2018/12/22	37	34.29	13	34.41	34.65	24	39,298	0.06%
2018/12/21	203	34.54	199	34.63	35.45	4	39,507	0.01%	大買/大賣/
2018/12/20	37	33.69	28	34.04	33.60	9	39,119	0.02%
2018/12/19	54.1	36.68	55	36.25	35.20	-0.9	38,481	0.00%
2018/12/18	30	38.77	12	39.12	37.60	18	38,498	0.05%
2018/12/17	32.3	40.53	32	40.52	40.50	0.3	38,648	0.00%
2018/12/14	27	41.15	17	41.37	40.70	10	38,836	0.03%
2018/12/13	13	42.12	20	42.04	42.30	-7	38,818	-0.02%
2018/12/12	37	41.90	38	41.99	41.85	-1	38,745	0.00%
2018/12/11	40	41.64	17	41.10	40.55	23	38,901	0.06%
2018/12/10	25	40.55	38	40.21	41.45	-13	39,090	-0.03%
2018/12/07	52	40.85	36	40.89	40.90	16	39,058	0.04%
2018/12/06	22	40.87	18	39.86	40.15	4	39,164	0.01%
2018/12/05	26.3	41.79	24	41.90	41.90	2.3	39,076	0.01%
2018/12/04	16.3	43.68	11	43.66	43.20	5.3	39,419	0.01%
2018/12/03	21.3	44.98	15	44.82	44.20	6.3	39,430	0.02%
2018/11/30	30	42.32	39	42.63	43.20	-9	38,819	-0.02%
2018/11/29	286	41.97	322	41.47	42.50	-36	38,225	-0.09%	大買/大賣/
2018/11/28	48	40.19	46	40.03	39.85	2	37,146	0.01%
2018/11/27	62.3	39.64	44	39.38	39.40	18.3	36,504	0.05%
2018/11/26	26	38.11	19	37.97	38.20	7	35,653	0.02%
2018/11/23	57	38.63	56	38.38	37.35	1	35,760	0.00%
2018/11/22	38.3	38.62	44	38.86	38.15	-5.7	35,578	-0.02%
2018/11/21	97.5	39.54	104	39.54	39.50	-6.5	35,256	-0.02%	大賣/
2018/11/20	16	37.72	11	37.49	37.45	5	34,251	0.01%
2018/11/19	13	37.17	18	37.46	37.70	-5	34,401	-0.01%
2018/11/16	30	37.68	17	37.53	36.75	13	34,265	0.04%
2018/11/15	58	36.95	70	36.89	37.70	-12	33,749	-0.04%
2018/11/14	32	37.72	35	37.31	37.00	-3	33,259	-0.01%
2018/11/13	55	37.10	92	37.35	38.35	-37	32,871	-0.11%
2018/11/12	9	37.13	27	37.15	37.80	-18	32,467	-0.06%
2018/11/09	26	36.59	30	36.69	37.00	-4	32,209	-0.01%
2018/11/08	85	37.15	68	36.92	36.25	17	31,899	0.05%
2018/11/07	33	34.48	113	34.93	35.80	-80	31,002	-0.26%	大賣/
2018/11/06	19.9	32.86	14	32.53	32.55	5.9	30,328	0.02%
2018/11/05	10	33.61	10	33.62	34.05	0	30,079	0.00%
2018/11/02	99	33.28	126	33.45	33.30	-27	29,779	-0.09%	大賣/
2018/11/01	58	32.92	70	33.22	32.75	-12	29,018	-0.04%
2018/10/31	22	30.97	18	31.24	31.40	4	27,766	0.01%
2018/10/30	32	28.22	27	28.25	28.55	5	27,535	0.02%
2018/10/29	71	28.09	63	28.05	28.65	8	27,409	0.03%
2018/10/26	27	26.62	8	26.29	26.05	19	27,322	0.07%
2018/10/25	32	26.66	23	26.80	26.55	9	27,120	0.03%
2018/10/24	22.4	30.46	15	30.92	29.50	7.4	26,849	0.03%
2018/10/23	5	31.89	51	32.31	31.35	-46	26,639	-0.17%
2018/10/22	19.3	32.73	13	32.73	33.10	6.3	26,588	0.02%
2018/10/19	14	31.74	23	32.03	32.35	-9	26,568	-0.03%
2018/10/18	34.3	33.59	31	33.56	33.25	3.3	26,457	0.01%
2018/10/17	65.3	34.00	21	33.84	33.10	44.3	26,349	0.17%
2018/10/16	57	33.57	58	33.73	33.25	-1	26,327	0.00%
2018/10/15	68	31.98	35	31.99	32.00	33	26,269	0.13%
2018/10/12	43	32.03	29	31.96	31.85	14	26,475	0.05%
2018/10/11	22	31.89	9	31.99	31.80	13	26,210	0.05%
2018/10/09	70	35.56	59	35.62	35.30	11	26,240	0.04%
2018/10/08	44	35.84	48	36.02	35.15	-4	26,051	-0.02%
2018/10/05	66	37.06	35	38.08	36.80	31	25,907	0.12%
2018/10/04	33	40.43	52	40.46	40.00	-19	25,635	-0.07%
2018/10/03	26	40.84	93	40.37	40.40	-67	25,839	-0.26%
2018/10/02	34	43.04	28	43.18	42.60	6	26,084	0.02%
2018/10/01	33	43.02	36	43.10	43.20	-3	26,286	-0.01%
2018/09/28	50.2	43.12	63	43.40	43.50	-12.8	26,732	-0.05%
2018/09/27	30	43.22	31	43.25	42.20	-1	26,709	0.00%
2018/09/26	33	44.04	38.2	44.11	43.80	-5.2	27,040	-0.02%
2018/09/25	128	44.63	86	44.77	44.15	42	26,956	0.16%	大買/
2018/09/21	182	42.78	157.2	43.28	43.85	24.8	26,206	0.09%	大買/大賣/
2018/09/20	75.8	41.22	53	41.04	40.75	22.8	25,600	0.09%
2018/09/19	34	41.84	38	40.94	40.20	-4	25,686	-0.02%
2018/09/18	58	41.41	61	41.30	40.95	-3	25,896	-0.01%
2018/09/17	243.3	42.03	230	42.32	42.40	13.3	26,186	0.05%	大買/大賣/
2018/09/14	37	39.87	78	40.43	41.45	-41	25,773	-0.16%
2018/09/13	24	38.90	41	39.69	37.70	-17	25,506	-0.07%
2018/09/12	56	38.78	33	38.71	38.65	23	25,568	0.09%
2018/09/11	61	39.46	41	39.16	39.60	20	25,723	0.08%
2018/09/10	131	38.99	128	37.68	37.45	3	25,491	0.01%	大買/大賣/
2018/09/07	135	43.20	133	41.67	41.50	2	25,119	0.01%	大買/大賣/
2018/09/06	77	44.23	77	44.61	44.00	0	25,060	0.00%
2018/09/05	80.3	44.00	92	44.53	44.55	-11.7	25,627	-0.05%
2018/09/04	75.1	43.88	70	43.94	43.85	5.1	27,102	0.02%
2018/09/03	47	44.26	81	43.98	43.55	-34	27,874	-0.12%
2018/08/31	22	46.47	15	46.57	47.25	7	28,015	0.02%
2018/08/30	104	48.53	95	47.75	47.50	9	28,162	0.03%	大買/
2018/08/29	78	47.12	72	46.74	47.60	6	28,205	0.02%
2018/08/28	27	47.71	29	47.31	47.10	-2	28,746	-0.01%
2018/08/27	30	45.27	22	45.18	47.20	8	28,901	0.03%
2018/08/24	53	44.64	68	44.96	42.95	-15	29,383	-0.05%
2018/08/23	44	46.73	45	46.56	46.40	-1	30,829	0.00%
2018/08/22	10	47.02	22.3	47.29	47.10	-12.3	31,632	-0.04%
2018/08/21	8	47.22	6	47.72	47.00	2	33,184	0.01%
2018/08/20	103.1	50.25	78	46.83	47.00	25.1	34,269	0.07%	大買/
2018/08/17	8	51.35	1	51.70	51.80	7	34,573	0.02%
2018/08/16	35	50.38	42	50.87	51.20	-7	34,777	-0.02%
2018/08/15	57.1	51.37	47	50.45	50.20	10.1	35,119	0.03%
2018/08/14	40	52.39	56	53.05	53.50	-16	35,718	-0.04%
2018/08/13	66.1	54.70	13	55.02	53.60	53.1	35,970	0.15%
2018/08/10	41	59.83	25	59.07	58.80	16	36,641	0.04%
2018/08/09	25	58.58	23	59.59	59.60	2	38,103	0.01%
2018/08/08	54	59.62	5	59.50	58.60	49	39,838	0.12%
2018/08/07	40	58.98	43	59.74	59.50	-3	40,602	-0.01%
2018/08/06	63	57.65	51	57.98	58.30	12	41,808	0.03%
2018/08/03	41	56.38	42	56.76	57.80	-1	42,958	0.00%
2018/08/02	119	58.92	56	57.85	56.50	63	43,259	0.15%	大買/
2018/08/01	94	62.39	80	61.95	61.80	14	43,841	0.03%
2018/07/31	18	61.93	16	62.41	63.00	2	45,167	0.00%
2018/07/30	12	62.45	12	62.75	61.80	0	45,338	0.00%
2018/07/27	47	63.94	49	63.83	64.60	-2	45,469	0.00%
2018/07/26	38	63.42	52	64.08	63.30	-14	45,878	-0.03%
2018/07/25	49	63.63	77	63.52	63.00	-28	46,171	-0.06%
2018/07/24	38	62.61	38	62.89	62.90	0	46,194	0.00%
2018/07/23	76	60.22	50	60.49	62.80	26	46,073	0.06%
2018/07/20	144	63.62	140	62.89	62.40	4	46,066	0.01%	大買/大賣/
2018/07/19	34	63.53	87.4	63.78	64.00	-53.4	45,727	-0.12%
2018/07/18	37	61.57	18	61.74	61.50	19	46,120	0.04%
2018/07/17	89	63.61	96.8	62.76	62.60	-7.8	46,538	-0.02%
2018/07/16	86	63.45	102	63.83	64.30	-16	47,402	-0.03%	大賣/
2018/07/13	78	63.54	80	62.54	62.30	-2	48,285	0.00%
2018/07/12	30	62.10	32	62.55	62.10	-2	47,998	0.00%
2018/07/11	81	61.95	68	62.00	62.00	13	47,915	0.03%
2018/07/10	65	60.38	84	61.55	62.40	-19	47,730	-0.04%
2018/07/09	108	58.33	90	58.18	57.80	18	47,682	0.04%	大買/
2018/07/06	19	56.75	27	56.78	58.70	-8	47,345	-0.02%
2018/07/05	60	53.69	59	54.43	53.90	1	46,923	0.00%
2018/07/04	37	53.67	16	54.34	53.00	21	46,768	0.04%
2018/07/03	69	59.41	115.4	58.56	58.10	-46.4	46,387	-0.10%	大賣/
2018/07/02	77	60.89	61	59.11	59.10	16	46,387	0.03%
2018/06/29	59	60.86	60	61.58	62.30	-1	46,271	0.00%
2018/06/28	106	61.75	94.1	60.94	60.80	11.9	46,268	0.03%	大買/
2018/06/27	179	60.59	179	60.96	61.60	0	45,965	0.00%	大買/大賣/
2018/06/26	166	60.13	113.2	60.35	60.70	52.8	45,735	0.12%	大買/大賣/
2018/06/25	84.5	58.28	65	59.39	57.60	19.5	45,247	0.04%
2018/06/22	140	60.31	128	60.50	59.70	12	45,234	0.03%	大買/大賣/
2018/06/21	111.8	62.11	106.1	62.53	62.50	5.7	45,060	0.01%	大買/大賣/
2018/06/20	55	62.91	102.5	61.62	60.60	-47.5	44,997	-0.11%	大賣/
2018/06/19	143	64.88	150	65.37	64.50	-7	44,847	-0.02%	大買/大賣/
2018/06/15	79	68.40	82	67.49	66.60	-3	44,751	-0.01%
2018/06/14	64	67.03	57	67.42	68.10	7	44,648	0.02%
2018/06/13	84	68.41	113	68.84	67.00	-29	44,859	-0.06%	大賣/
2018/06/12	267	73.08	197	72.14	70.00	70	44,681	0.16%	大買/大賣/
2018/06/11	189	67.51	200	67.00	69.70	-11	43,257	-0.03%	大買/大賣/
2018/06/08	119	63.10	87	63.62	63.40	32	42,538	0.08%	大買/
2018/06/07	86	65.21	72	66.12	65.00	14	42,363	0.03%
2018/06/06	139.8	65.80	139	65.66	66.00	0.8	42,989	0.00%	大買/大賣/
2018/06/05	143	65.35	136	63.33	63.70	7	43,474	0.02%	大買/大賣/
2018/06/04	89	67.20	95	66.99	67.30	-6	42,688	-0.01%
2018/06/01	192	68.64	176	69.50	67.10	16	42,378	0.04%	大買/大賣/
2018/05/31	127	70.70	147.1	71.22	69.90	-20.1	41,822	-0.05%	大買/大賣/
2018/05/30	106	67.08	110	67.05	67.80	-4	40,393	-0.01%	大買/大賣/
2018/05/29	173	67.26	237	67.59	66.40	-64	39,562	-0.16%	大買/大賣/
2018/05/28	176	64.31	202	64.35	64.80	-26	37,968	-0.07%	大買/大賣/
2018/05/25	198	60.25	151	60.09	60.50	47	36,847	0.13%	大買/大賣/
2018/05/24	62	59.19	60	59.06	59.30	2	36,381	0.01%
2018/05/23	90	59.09	115	59.36	58.90	-25	36,141	-0.07%	大賣/
2018/05/22	71	61.20	65	60.89	58.50	6	35,613	0.02%
2018/05/21	77	62.63	141	62.84	62.60	-64	34,997	-0.18%	大賣/
2018/05/18	198	62.33	189	62.18	63.20	9	34,507	0.03%	大買/大賣/
2018/05/17	141	62.47	166	62.24	61.20	-25	33,760	-0.07%	大買/大賣/
2018/05/16	110	61.11	173.5	61.93	62.00	-63.5	32,460	-0.20%	大買/大賣/
2018/05/15	112	57.33	113	57.74	57.30	-1	31,009	0.00%	大買/大賣/
2018/05/14	94	56.97	293	56.91	58.10	-199	30,392	-0.65%	大賣/鉅額交易
2018/05/11	276	55.05	139.2	54.81	52.90	136.8	29,133	0.47%	大買/大賣/鉅額交易
2018/05/10	108	52.40	126	52.24	53.50	-18	27,993	-0.06%	大買/大賣/
2018/05/09	177	53.10	116	52.95	52.50	61	27,547	0.22%	大買/大賣/
2018/05/08	117	52.81	108	53.64	53.80	9	26,881	0.03%	大買/大賣/
2018/05/07	55	49.63	49	48.66	50.00	6	25,652	0.02%
2018/05/04	56	47.88	32	48.18	47.25	24	25,600	0.09%
2018/05/03	44	49.46	125	49.08	48.75	-81	25,913	-0.31%	大賣/
2018/05/02	37	48.59	70	48.29	48.90	-33	25,992	-0.13%
2018/04/30	20	46.90	7	47.02	46.80	13	26,032	0.05%
2018/04/27	0	0.00	2	46.55	46.50	-2	27,327	-0.01%
2018/04/26	8	47.11	28	47.21	45.90	-20	28,276	-0.07%
2018/04/25	15	46.07	14	46.81	47.60	1	28,445	0.00%
2018/04/24	52	48.68	47	48.52	46.25	5	29,126	0.02%
2018/04/23	31	49.85	48.1	50.19	48.80	-17.1	28,557	-0.06%
2018/04/20	133	48.92	131	49.30	48.70	2	28,578	0.01%	大買/大賣/
2018/04/19	23	47.44	109.1	47.88	49.10	-86.1	27,712	-0.31%	大賣/
2018/04/18	22	44.55	17	44.68	44.65	5	26,756	0.02%
2018/04/17	33.3	44.95	28	44.39	44.05	5.3	26,930	0.02%
2018/04/16	3	45.85	6	46.19	45.50	-3	27,170	-0.01%
2018/04/13	41	46.46	36	46.50	45.65	5	27,575	0.02%
2018/04/12	14	44.60	6	44.88	44.90	8	27,359	0.03%
2018/04/11	15	45.33	21	45.07	45.05	-6	28,225	-0.02%
2018/04/10	8	44.78	2	44.75	44.60	6	28,851	0.02%
2018/04/09	24	44.26	27	44.03	43.80	-3	29,531	-0.01%
2018/04/03	7	43.78	46	43.80	44.25	-39	29,498	-0.13%
2018/04/02	22	43.25	2	43.70	43.05	20	29,804	0.07%
2018/03/31	21	43.69	9	44.38	44.00	12	29,953	0.04%
2018/03/30	12	45.29	11	46.05	44.70	1	30,304	0.00%
2018/03/29	15	46.44	6	46.98	45.50	9	30,876	0.03%
2018/03/28	38	46.27	44	46.21	45.80	-6	30,715	-0.02%
2018/03/27	54	46.72	43	47.13	47.15	11	30,879	0.04%
2018/03/26	23	45.71	6	45.24	45.75	17	31,408	0.05%
2018/03/23	62	45.53	21	45.26	45.00	41	31,596	0.13%
2018/03/22	22	47.21	29	47.86	47.05	-7	31,550	-0.02%
2018/03/21	2	47.48	11	47.89	47.00	-9	31,458	-0.03%
2018/03/20	36	47.08	12	46.99	47.25	24	31,677	0.08%
2018/03/19	43	48.65	37	48.37	47.65	6	31,851	0.02%
2018/03/16	65	48.57	153	48.04	47.20	-88	31,592	-0.28%	大賣/
2018/03/15	20	46.79	25	46.49	47.00	-5	31,638	-0.02%
2018/03/14	11	47.51	24	47.71	46.90	-13	31,960	-0.04%
2018/03/13	18	48.26	13	48.35	48.55	5	32,804	0.02%
2018/03/12	90	48.58	71	48.11	47.75	19	33,151	0.06%
2018/03/09	94	45.79	71	45.84	47.50	23	33,111	0.07%
2018/03/08	14	43.13	4	43.24	43.20	10	33,139	0.03%
2018/03/07	40	42.54	24	42.66	42.70	16	33,542	0.05%
2018/03/06	11	42.41	29	42.32	42.40	-18	33,993	-0.05%
2018/03/05	41	43.11	63	43.06	41.40	-22	34,392	-0.06%
2018/03/02	36	44.27	36	44.14	44.10	0	34,552	0.00%
2018/03/01	20	44.83	44	44.78	45.00	-24	35,135	-0.07%
2018/02/27	22	45.64	16	45.74	45.30	6	35,753	0.02%
2018/02/26	20	45.84	12	45.70	45.50	8	36,140	0.02%
2018/02/23	13	44.84	17	44.74	44.50	-4	36,662	-0.01%
2018/02/22	18	44.28	33	44.46	44.15	-15	38,036	-0.04%
2018/02/21	49	44.49	62	44.92	45.00	-13	39,623	-0.03%
2018/02/12	33	43.35	5	44.06	43.00	28	39,949	0.07%
2018/02/09	30	41.44	42	42.37	42.90	-12	40,294	-0.03%
2018/02/08	81	44.24	62	43.63	43.50	19	40,591	0.05%
2018/02/07	59	45.98	38	45.59	45.10	21	40,855	0.05%
2018/02/06	54	44.18	48	43.07	42.50	6	41,706	0.01%
2018/02/05	25	45.13	24	45.60	47.20	1	43,336	0.00%
2018/02/02	59	47.26	85	47.04	47.20	-26	44,680	-0.06%
2018/02/01	42	48.52	41	48.51	48.00	1	46,364	0.00%
2018/01/31	30	47.29	37	47.54	48.00	-7	47,867	-0.01%
2018/01/30	46.1	49.72	36	48.98	48.60	10.1	48,603	0.02%
2018/01/29	23	49.57	20.4	49.82	49.85	2.6	48,644	0.01%
2018/01/26	57	49.60	52	50.05	49.00	5	48,988	0.01%
2018/01/25	110	51.13	45	50.43	49.50	65	48,892	0.13%	大買/
2018/01/24	64	52.51	60.2	52.50	52.30	3.8	48,813	0.01%
2018/01/23	244	54.81	248.2	55.04	52.40	-4.2	49,067	-0.01%	大買/大賣/
2018/01/22	23	51.60	50	52.03	53.60	-27	48,434	-0.06%
2018/01/19	23.6	48.44	10	48.39	48.75	13.6	49,111	0.03%
2018/01/18	65	48.39	52	48.48	47.90	13	49,222	0.03%
2018/01/17	32	47.33	27	47.05	46.90	5	49,485	0.01%
2018/01/16	77	47.27	39	47.29	47.05	38	50,360	0.08%
2018/01/15	65	46.47	41	46.56	47.00	24	51,050	0.05%
2018/01/12	9	46.36	14	46.46	45.90	-5	51,888	-0.01%
2018/01/11	42	45.80	54	45.81	46.20	-12	52,157	-0.02%
2018/01/10	51	46.16	88	46.73	45.85	-37	52,303	-0.07%
2018/01/09	102	46.67	115	47.03	47.25	-13	52,530	-0.02%	大買/大賣/
2018/01/08	51	45.97	58	45.91	45.05	-7	52,941	-0.01%
2018/01/05	43	47.92	68	47.71	47.15	-25	53,817	-0.05%
2018/01/04	139	44.97	97	45.04	46.50	42	54,411	0.08%	大買/
2018/01/03	73	44.25	51	44.12	43.95	22	53,809	0.04%
2018/01/02	26	42.50	11	42.51	42.35	15	53,322	0.03%