合晶 (6182)-群益金鼎-基隆券商分點個股進出

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(已收盤)

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

合晶 (6182)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/22	0	0.00	2	40.00	40.40	-2	3,022	-0.07%
2024/05/20	5	40.05	0	0.00	40.15	5	2,999	0.17%
2024/05/14	0.3	39.77	0	0.00	39.65	0.3	2,977	0.01%
2024/05/10	1	39.50	0	0.00	39.95	1	2,954	0.03%
2024/05/09	1	38.85	6	39.06	39.30	-5	2,923	-0.17%
2024/05/08	5	38.70	0	0.00	38.80	5	2,934	0.17%
2024/05/02	1	38.90	0	0.00	39.20	1	2,949	0.03%
2024/04/22	0	0.00	3	38.92	38.95	-3	3,017	-0.10%
2024/04/16	5	39.35	0	0.00	38.90	5	2,945	0.17%
2024/04/08	4	39.80	0	0.00	40.00	4	3,039	0.13%
2024/03/29	0	0.00	1	38.95	39.00	-1	3,209	-0.03%
2024/03/28	6	39.10	0	0.00	38.80	6	3,278	0.18%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/25	0.1	39.70	0	0.00	39.10	0.1	3,432	0.00%
2024/03/21	1	40.40	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.25	0	0.00	40.15	1	3,999	0.03%
2024/03/19	1	39.95	0	0.00	39.60	1	4,036	0.02%
2024/03/18	0	39.05	3	38.88	38.80	-3	4,353	-0.07%
2024/03/15	1	39.70	5	39.85	39.70	-4	4,579	-0.09%
2024/03/14	2	40.25	0	0.00	40.20	2	4,547	0.04%
2024/03/13	0	41.43	0	0.00	40.70	0	4,537	0.00%
2024/03/12	5	41.32	1	41.30	41.20	4	4,493	0.09%
2024/03/11	3	42.13	0	0.00	41.60	3	4,453	0.07%
2024/03/08	7	42.21	9	42.06	42.35	-2	4,322	-0.05%
2024/03/07	0	0.00	7	40.00	39.95	-7	3,985	-0.18%
2024/03/06	0	0.00	7	39.97	39.85	-7	3,958	-0.18%
2024/03/04	0	0.00	2	40.20	40.10	-2	3,992	-0.05%
2024/03/01	0	0.00	2.2	39.97	39.90	-2.2	4,022	-0.05%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	0	40.65	0	0.00	40.40	0	3,992	0.00%
2024/02/23	0	41.40	0	41.50	41.00	0	3,963	0.00%
2024/02/22	0	41.53	4.1	41.32	41.20	-4.1	3,963	-0.10%
2024/02/21	2	41.25	3	41.45	41.20	-1	3,965	-0.03%
2024/02/20	0	41.58	1	41.40	41.30	-1	3,960	-0.03%
2024/02/19	0	41.85	2	41.70	41.70	-2	3,969	-0.05%
2024/02/16	0	41.40	1	41.20	41.40	-1	3,966	-0.03%
2024/02/15	0	0.00	1	41.10	41.20	-1	3,965	-0.03%
2024/02/05	1	40.55	1	40.65	40.70	0	3,961	0.00%
2024/01/30	1	41.00	1	40.85	40.55	0	4,055	0.00%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	3.1	41.50	11	41.50	41.35	-7.9	4,131	-0.19%
2024/01/24	0	0.00	4	42.45	42.35	-4	4,158	-0.10%
2024/01/23	0	0.00	2	42.30	42.30	-2	4,234	-0.05%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	0	0.00	3	41.60	41.60	-3	4,334	-0.07%
2024/01/17	5	42.80	0	0.00	42.20	5	4,333	0.12%
2024/01/09	3	42.97	0	0.00	43.05	3	4,338	0.07%
2024/01/08	0	0.00	3	43.55	43.55	-3	4,326	-0.07%
2024/01/04	0.1	43.05	0	0.00	43.25	0.1	4,341	0.00%
2024/01/03	3	43.00	0	0.00	43.20	3	4,318	0.07%
2023/12/28	1	43.75	0	0.00	43.55	1	4,277	0.02%
2023/12/27	1	43.75	0	0.00	43.95	1	4,250	0.02%
2023/12/26	2	43.85	10	44.10	44.15	-8	4,172	-0.19%
2023/12/22	0.1	44.20	2	44.05	44.10	-1.9	4,096	-0.05%
2023/12/19	6	45.49	1	45.20	45.00	5	3,943	0.13%
2023/12/18	16	47.53	3	46.75	46.05	13	3,839	0.34%
2023/12/15	5	48.41	3.1	48.76	48.05	1.9	3,768	0.05%
2023/12/14	9	46.69	3	47.15	47.40	6	3,495	0.17%
2023/12/13	3	47.10	0	0.00	46.45	3	3,474	0.09%
2023/12/12	2	45.71	7.6	46.78	47.60	-5.6	3,179	-0.18%
2023/12/04	0	0.00	13	45.50	45.00	-13	3,281	-0.40%
2023/11/30	5	45.39	0.1	45.20	45.00	4.9	3,365	0.15%
2023/11/15	0	0.00	3	43.15	43.00	-3	3,371	-0.09%
2023/11/14	5	42.70	5	42.70	42.65	0	3,404	0.00%
2023/11/13	5	42.95	0	0.00	42.95	5	3,426	0.15%
2023/11/09	5	42.52	2	42.35	42.40	3	3,456	0.09%
2023/11/06	0	43.30	5	43.58	43.50	-5	3,448	-0.14%
2023/11/03	2	45.13	0	0.00	44.85	2	3,442	0.06%
2023/10/31	3.1	44.77	0	0.00	43.60	3.1	3,473	0.09%
2023/10/27	2	46.43	2	46.48	45.80	0	3,464	0.00%
2023/10/26	0.1	45.20	0	0.00	45.45	0.1	3,495	0.00%
2023/10/19	6	45.58	5	45.80	45.90	1	3,586	0.03%
2023/10/17	1	46.60	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	10	46.15	46.35	-10	3,738	-0.27%
2023/10/13	1	46.45	36.1	46.50	46.50	-35.1	3,861	-0.91%
2023/10/11	0.1	45.30	0	0.00	45.05	0.1	4,050	0.00%
2023/10/04	0	0.00	1	45.00	44.95	-1	4,411	-0.02%
2023/09/21	0	0.00	0.2	45.05	44.85	-0.2	4,742	0.00%
2023/09/20	1	44.55	3	44.88	44.90	-2	4,817	-0.04%
2023/09/19	1	47.10	1	46.55	45.70	0	4,900	0.00%
2023/09/18	0	0.00	1.1	47.00	46.70	-1.1	4,853	-0.02%
2023/09/15	0	0.00	0.1	46.80	46.50	-0.1	4,802	0.00%
2023/09/13	1	45.85	1.1	45.87	45.90	-0.1	4,749	0.00%
2023/09/12	0	0.00	0.1	45.80	45.65	-0.1	4,776	0.00%
2023/09/11	14	44.76	0	0.00	44.40	14	4,792	0.29%
2023/09/08	0	0.00	2	45.15	44.85	-2	5,009	-0.04%
2023/09/07	1	45.20	0.1	44.80	44.85	0.9	4,970	0.02%
2023/09/06	1	44.40	0.1	44.00	44.30	0.9	4,892	0.02%
2023/08/30	0	0.00	0.1	42.50	42.45	-0.1	4,885	0.00%
2023/08/25	0	0.00	5	41.75	42.15	-5	4,910	-0.10%
2023/08/22	0	0.00	2	41.85	41.65	-2	4,921	-0.04%
2023/08/21	1	40.80	0	0.00	41.10	1	4,900	0.02%
2023/08/18	0	0.00	1	41.45	41.25	-1	4,893	-0.02%
2023/08/17	5	40.80	0.1	40.30	40.80	4.9	4,877	0.10%
2023/08/14	0.2	38.98	1	39.40	39.25	-0.9	4,827	-0.02%
2023/08/11	3	40.12	0	0.00	39.95	3	4,795	0.06%
2023/08/10	0	0.00	4.1	40.15	40.00	-4.1	4,773	-0.08%
2023/08/09	2.1	40.56	0	0.00	40.45	2.1	4,724	0.04%
2023/08/08	1.1	41.63	0	0.00	41.50	1.1	4,637	0.02%
2023/08/04	0	0.00	2	42.75	42.70	-2	4,583	-0.04%
2023/08/02	3	42.20	1	42.10	42.45	2	4,603	0.04%
2023/07/31	6	42.82	3	42.97	42.50	3	4,534	0.07%
2023/07/28	4	43.78	0	44.00	43.50	4	4,463	0.09%
2023/07/26	7.1	42.86	10	42.85	42.75	-2.9	4,454	-0.07%
2023/07/25	9	43.59	0	0.00	43.55	9	4,430	0.20%
2023/07/24	7.2	43.24	0	0.00	43.05	7.2	4,423	0.16%
2023/07/21	5.2	44.65	2	44.45	44.40	3.2	4,421	0.07%
2023/07/20	0.1	45.80	7	45.69	45.60	-6.9	4,426	-0.16%
2023/07/19	15	46.47	11	46.43	45.60	4	4,456	0.09%
2023/07/18	7	48.30	16	48.72	48.60	-9	4,399	-0.20%
2023/07/17	3	48.77	4.2	48.73	48.90	-1.2	4,293	-0.03%
2023/07/14	0.1	47.50	5	48.01	48.45	-4.9	4,239	-0.12%
2023/07/13	6.2	47.68	0.1	47.50	47.35	6.1	4,166	0.15%
2023/07/12	6	48.29	0	0.00	48.10	6	4,123	0.15%
2023/07/11	0	0.00	2.1	47.80	47.80	-2.1	4,014	-0.05%
2023/07/10	0	0.00	1	47.50	47.30	-1	3,981	-0.03%
2023/07/07	5.1	46.53	0.1	46.60	46.70	5	3,963	0.13%
2023/07/06	1.2	47.42	1.1	47.69	47.75	0.1	3,922	0.00%
2023/07/04	1	47.00	2.1	46.83	46.75	-1.1	3,838	-0.03%
2023/07/03	1	47.70	0	0.00	47.30	1	3,841	0.03%
2023/06/30	1	46.60	3	47.15	47.30	-2	3,822	-0.05%
2023/06/29	4	46.93	0	0.00	46.95	4	3,842	0.10%
2023/06/28	0	0.00	6	47.11	47.20	-6	3,834	-0.16%
2023/06/27	2	47.55	13.2	46.92	46.60	-11.2	3,836	-0.29%
2023/06/26	0	0.00	5	46.32	46.15	-5	3,751	-0.13%
2023/06/21	0	0.00	20	46.20	46.15	-20	3,831	-0.52%
2023/06/20	3	45.98	0	0.00	45.95	3	3,980	0.08%
2023/06/19	25	46.31	0	0.00	46.25	25	4,117	0.61%
2023/06/16	0	0.00	0.3	46.08	46.65	-0.3	4,269	-0.01%
2023/06/15	7	46.04	11	46.32	46.40	-4	4,270	-0.09%
2023/06/14	33	45.97	12	46.30	46.30	21	4,244	0.49%
2023/06/13	1	44.60	0	0.00	44.50	1	4,099	0.02%
2023/06/12	1	43.70	0	0.00	43.85	1	4,195	0.02%
2023/06/09	1	43.70	0	0.00	43.90	1	4,224	0.02%
2023/06/08	3	44.23	0	0.00	44.05	3	4,254	0.07%
2023/06/07	3	44.83	0	0.00	45.20	3	4,335	0.07%
2023/06/05	1	45.40	2.1	45.43	45.40	-1.1	4,430	-0.02%
2023/05/30	1	44.95	0	0.00	44.95	1	4,461	0.02%
2023/05/26	3.4	44.17	3	44.45	44.05	0.4	4,455	0.01%
2023/05/25	0	0.00	1	44.10	44.05	-1	4,447	-0.02%
2023/05/23	0	0.00	0.1	44.26	44.10	-0.1	4,510	0.00%
2023/05/18	1	43.55	0	0.00	43.50	1	4,597	0.02%
2023/05/12	0	0.00	3	42.35	42.40	-3	4,730	-0.06%
2023/05/09	3.1	42.71	3	42.65	42.60	0.1	4,975	0.00%
2023/05/08	3	44.20	0	0.00	43.80	3	4,988	0.06%
2023/05/05	0.3	44.00	0	0.00	43.95	0.3	5,039	0.01%
2023/04/28	3	43.60	3	43.15	43.20	0	5,378	0.00%
2023/04/26	5	42.30	0.1	42.55	42.50	4.9	5,334	0.09%
2023/04/24	1	43.70	0	0.00	43.55	1	5,314	0.02%
2023/04/21	5.3	45.24	5	44.10	44.10	0.3	5,301	0.01%
2023/04/19	1	45.25	0	0.00	45.25	1	5,337	0.02%
2023/04/18	2	46.15	0.2	46.53	46.15	1.8	5,261	0.03%
2023/04/17	1.1	46.12	0.1	46.35	46.15	1	5,238	0.02%
2023/04/14	1	46.65	0	0.00	46.70	1	5,182	0.02%
2023/04/13	1	47.00	1.1	47.00	46.85	-0.1	5,147	0.00%
2023/04/12	0.1	48.25	0	0.00	48.35	0.1	5,035	0.00%
2023/04/11	2	48.60	0	0.00	48.30	2	4,993	0.04%
2023/04/10	0.1	48.65	0	48.65	48.65	0.1	4,980	0.00%
2023/04/07	2	48.10	2	47.85	47.90	0	4,918	0.00%
2023/04/06	0	0.00	1	47.55	47.60	-1	4,906	-0.02%
2023/03/31	2	48.93	1	48.85	48.50	1	4,867	0.02%
2023/03/30	8	48.65	1.1	48.65	48.65	6.9	4,837	0.14%
2023/03/28	24	48.46	3	48.15	48.10	21	4,807	0.44%
2023/03/27	2	48.70	9	49.09	48.90	-7	4,706	-0.15%
2023/03/24	0	0.00	7	49.31	49.35	-7	4,633	-0.15%
2023/03/23	7	49.06	31	49.10	49.55	-24	4,531	-0.53%
2023/03/22	1	48.80	4	48.25	48.90	-3	4,355	-0.07%
2023/03/21	3	48.10	2	47.80	47.70	1	4,191	0.02%
2023/03/20	0	0.00	4	47.15	47.20	-4	4,007	-0.10%
2023/03/17	1	46.90	0	0.00	46.20	1	3,945	0.03%
2023/03/16	7	46.52	15	46.45	46.45	-8	3,860	-0.21%
2023/03/15	5	46.02	0	0.00	45.95	5	3,782	0.13%
2023/03/13	1	44.55	0.1	44.60	44.75	0.9	3,733	0.02%
2023/03/10	9	46.42	3	46.02	45.40	6	3,731	0.16%
2023/03/09	0	0.00	1	46.60	46.20	-1	3,782	-0.03%
2023/03/08	0	0.00	2	46.53	46.90	-2	3,772	-0.05%
2023/03/06	1	45.70	0	0.00	46.05	1	3,738	0.03%
2023/03/02	1	44.80	1	45.05	44.75	0	3,832	0.00%
2023/03/01	2	44.55	0	0.00	45.10	2	3,897	0.05%
2023/02/23	1	45.35	0	45.50	45.35	1	3,899	0.03%
2023/02/22	1	44.75	1	45.05	45.15	0	3,948	0.00%
2023/02/21	1	45.95	2	45.90	45.85	-1	3,949	-0.03%
2023/02/17	0	0.00	4	46.19	46.25	-4	4,126	-0.10%
2023/02/16	10	46.07	2	45.25	46.45	8	4,165	0.19%
2023/02/15	4	44.85	0	0.00	45.05	4	4,284	0.09%
2023/02/14	3	45.45	0	0.00	45.05	3	4,354	0.07%
2023/02/10	0	0.00	13	46.78	45.70	-13	4,528	-0.29%
2023/02/09	0	0.00	0	46.75	46.65	0	4,594	0.00%
2023/02/07	0	0.00	5	45.73	46.20	-5	4,562	-0.11%
2023/02/06	0	0.00	1	45.20	44.70	-1	4,616	-0.02%
2023/02/02	5	46.05	6	46.10	46.10	-1	4,610	-0.02%
2023/02/01	6	45.29	0	0.00	45.50	6	4,585	0.13%
2023/01/31	2	44.10	2.1	44.87	44.85	-0.1	4,618	0.00%
2023/01/30	2	44.43	7	43.49	44.50	-5	4,570	-0.11%
2023/01/13	0	41.90	2	42.03	41.80	-2	4,593	-0.04%
2023/01/12	1	42.65	0	0.00	42.55	1	4,600	0.02%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	5.1	43.62	15	43.79	43.90	-10	4,666	-0.21%
2023/01/09	3.1	43.82	3.2	43.73	44.25	-0.2	4,683	0.00%
2023/01/06	10	42.51	0	0.00	42.50	10	4,652	0.21%
2023/01/05	1	42.05	5	42.30	41.65	-4	4,758	-0.08%
2023/01/04	5.2	41.60	1	41.55	41.75	4.2	4,822	0.09%
2022/12/30	5	41.65	7	40.86	40.80	-2	4,942	-0.04%
2022/12/28	1	41.10	0	0.00	40.75	1	5,203	0.02%
2022/12/26	5	41.90	5	41.80	41.80	0	5,361	0.00%
2022/12/13	2	43.95	0	0.00	43.85	2	6,483	0.03%
2022/12/09	3	44.30	0	0.00	44.25	3	6,550	0.05%
2022/12/07	2	44.90	2	45.30	44.75	0	6,595	0.00%
2022/12/06	4	46.80	2	47.20	46.00	2	6,609	0.03%
2022/12/05	1	47.60	0	47.70	47.70	1	6,613	0.01%
2022/12/02	3	47.65	0	0.00	47.60	3	6,622	0.05%
2022/12/01	10	47.20	8	47.58	47.70	2	6,644	0.03%
2022/11/30	0.1	46.00	0	0.00	45.95	0.1	6,594	0.00%
2022/11/29	4	44.69	0	0.00	45.20	4	6,728	0.06%
2022/11/25	2	45.93	0	0.00	45.90	2	6,802	0.03%
2022/11/24	10	45.95	2	45.65	46.50	8	6,820	0.12%
2022/11/23	2	45.33	0	0.00	45.20	2	6,795	0.03%
2022/11/22	2	45.70	0	0.00	45.65	2	6,842	0.03%
2022/11/17	6	46.10	6	46.11	46.20	0	7,423	0.00%
2022/11/16	0	0.00	1	45.60	46.10	-1	7,464	-0.01%
2022/11/15	1	45.50	2	45.95	46.00	-1	7,430	-0.01%
2022/11/14	0	0.00	1	45.40	45.00	-1	7,468	-0.01%
2022/11/11	3	45.38	1.3	45.04	44.75	1.7	7,530	0.02%
2022/11/10	6	43.68	16.1	43.58	43.80	-10.1	7,430	-0.14%
2022/11/09	2	42.83	18	42.78	43.00	-16	7,527	-0.21%
2022/11/08	8	42.30	7	42.50	42.25	1	7,570	0.01%
2022/11/07	11	41.96	5	42.44	42.35	6	7,805	0.08%
2022/11/04	4	41.50	3	41.80	42.20	1	8,032	0.01%
2022/11/02	9	40.92	8	40.98	41.00	1	8,098	0.01%
2022/11/01	2	40.25	1	39.95	40.20	1	8,034	0.01%
2022/10/31	0	0.00	1	39.70	39.90	-1	8,129	-0.01%
2022/10/28	1	39.15	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	2	39.95	39.95	-2	8,121	-0.02%
2022/10/26	2	38.05	0	0.00	37.60	2	8,063	0.02%
2022/10/24	11	39.61	11	39.05	38.95	0	8,111	0.00%
2022/10/20	3	39.00	3	38.70	38.70	0	8,089	0.00%
2022/10/18	14	39.74	12	40.10	39.55	2	8,090	0.02%
2022/10/14	2	38.95	3	38.67	38.95	-1	8,231	-0.01%
2022/10/13	10	36.45	0	0.00	36.40	10	8,282	0.12%
2022/10/11	3	38.35	3	38.70	38.40	0	8,291	0.00%
2022/10/07	14	40.51	0	0.00	40.60	14	8,336	0.17%
2022/10/05	1	41.25	1	41.85	40.80	0	8,345	0.00%
2022/10/04	3	39.57	5	39.79	39.90	-2	8,311	-0.02%
2022/10/03	3	38.77	1	38.75	38.60	2	8,391	0.02%
2022/09/30	1	37.85	37	38.95	39.45	-36	8,407	-0.43%
2022/09/29	0	0.00	4	38.75	38.30	-4	8,428	-0.05%
2022/09/28	62	39.60	27	38.28	37.90	35	8,439	0.41%
2022/09/27	11.1	38.23	9	39.49	40.30	2.1	8,331	0.03%
2022/09/26	3.3	41.85	18	41.82	40.15	-14.7	8,083	-0.18%
2022/09/23	3	44.75	0	0.00	44.60	3	7,976	0.04%
2022/09/22	5	45.45	1	44.75	45.80	4	7,992	0.05%
2022/09/21	8	46.09	1	45.50	45.35	7	7,978	0.09%
2022/09/19	3	47.30	3	46.80	46.80	0	8,015	0.00%
2022/09/16	1	47.50	0	0.00	47.25	1	8,045	0.01%
2022/09/15	2.2	48.63	8	49.18	48.25	-5.8	8,114	-0.07%
2022/09/13	3	49.17	2	49.65	48.90	1	8,228	0.01%
2022/09/08	1	47.65	4	47.40	48.00	-3	8,404	-0.04%
2022/09/07	2	46.55	2	46.45	46.50	0	8,480	0.00%
2022/09/06	8.1	48.25	2	47.65	47.30	6.1	8,494	0.07%
2022/09/05	1.1	49.05	4	49.05	48.50	-2.9	8,483	-0.03%
2022/09/02	4	51.30	0	0.00	51.00	4	8,479	0.05%
2022/09/01	4	51.45	3	51.10	51.10	1	8,484	0.01%
2022/08/31	7.2	51.74	3	52.10	52.20	4.2	8,464	0.05%
2022/08/30	5	51.76	5	51.94	52.00	0	8,477	0.00%
2022/08/29	2.2	50.53	2	50.85	50.70	0.2	8,441	0.00%
2022/08/26	7.4	53.31	3	54.50	52.70	4.4	8,393	0.05%
2022/08/25	36	51.90	56	53.16	53.60	-20	8,176	-0.24%
2022/08/24	0	0.00	22	50.50	50.30	-22	7,970	-0.28%
2022/08/23	0	0.00	1	49.90	50.70	-1	8,204	-0.01%
2022/08/22	0	0.00	1	50.80	50.80	-1	8,484	-0.01%
2022/08/19	35	51.99	2	51.80	51.60	33	8,626	0.38%
2022/08/18	11	51.32	1	50.10	51.50	10	8,886	0.11%
2022/08/17	2	50.85	1	51.20	50.90	1	8,984	0.01%
2022/08/16	42	51.25	37	51.04	51.00	5	9,064	0.06%
2022/08/15	0	0.00	3	49.97	50.20	-3	8,954	-0.03%
2022/08/12	11	50.36	12	50.27	50.30	-1	8,964	-0.01%
2022/08/11	16	49.08	40	49.79	49.60	-24	8,792	-0.27%
2022/08/10	2	47.63	0	0.00	47.60	2	8,698	0.02%
2022/08/09	31	47.00	2	47.33	47.10	29	8,845	0.33%
2022/08/08	1	45.55	0	0.00	45.95	1	9,344	0.01%
2022/08/05	13	45.76	2	46.05	46.50	11	9,800	0.11%
2022/08/04	0	0.00	1	44.55	45.30	-1	9,801	-0.01%
2022/08/03	1.7	45.23	1	45.40	45.10	0.7	9,954	0.01%
2022/08/02	0	0.00	4	45.55	45.45	-4	10,187	-0.04%
2022/08/01	0	0.00	11	47.42	47.15	-11	10,426	-0.11%
2022/07/29	12	48.03	5	47.82	47.75	7	10,543	0.07%
2022/07/28	1	47.50	15	47.59	47.00	-14	10,780	-0.13%
2022/07/27	17.4	46.68	3	45.77	47.15	14.4	10,957	0.13%
2022/07/26	6	46.39	0	0.00	45.90	6	10,981	0.05%
2022/07/25	6	47.15	7	47.36	47.55	-1	11,009	-0.01%
2022/07/22	6	48.33	5	48.94	48.10	1	11,136	0.01%
2022/07/21	1	47.70	3	48.67	48.95	-2	11,207	-0.02%
2022/07/20	6	47.61	2	47.68	47.25	4	11,225	0.04%
2022/07/19	1	46.15	0	0.00	46.55	1	11,345	0.01%
2022/07/18	2	47.93	1	48.10	48.20	1	11,402	0.01%
2022/07/15	0	0.00	20	47.32	47.55	-20	11,364	-0.18%
2022/07/14	18	45.87	3	45.85	46.15	15	11,335	0.13%
2022/07/13	0	0.00	4	45.41	44.80	-4	11,443	-0.03%
2022/07/12	6	45.18	7	44.36	44.00	-1	11,600	-0.01%
2022/07/11	7	47.29	2	47.25	47.30	5	11,749	0.04%
2022/07/08	0	0.00	5	45.85	46.40	-5	11,789	-0.04%
2022/07/07	5	45.00	25	43.71	44.90	-20	11,800	-0.17%
2022/07/06	20	44.40	20	45.55	43.30	0	12,100	0.00%
2022/07/05	41	45.27	41	45.53	46.00	0	12,371	0.00%
2022/07/01	1	45.70	8	46.24	45.05	-7	12,365	-0.06%
2022/06/30	16	48.69	14	48.40	48.05	2	12,273	0.02%
2022/06/29	0	0.00	1	50.30	50.50	-1	12,324	-0.01%
2022/06/27	1	52.20	13	52.20	52.40	-12	12,592	-0.10%
2022/06/24	13	50.10	0	0.00	50.50	13	12,776	0.10%
2022/06/23	1	49.95	0	0.00	49.95	1	13,229	0.01%
2022/06/22	0	0.00	13	51.20	50.20	-13	14,000	-0.09%
2022/06/21	14	51.73	1	51.00	52.40	13	14,530	0.09%
2022/06/20	0	0.00	1	52.00	50.20	-1	14,839	-0.01%
2022/06/17	8	53.13	11	52.69	52.60	-3	14,885	-0.02%
2022/06/16	2	56.85	1	57.90	54.60	1	14,888	0.01%
2022/06/15	0	0.00	0.1	58.00	57.00	-0.1	14,993	0.00%
2022/06/14	4	56.85	4	57.03	58.40	0	15,309	0.00%
2022/06/13	5	57.80	8	58.08	57.70	-3	15,378	-0.02%
2022/06/10	2	60.40	0	0.00	60.50	2	15,371	0.01%
2022/06/09	0	0.00	1.1	61.03	61.00	-1.1	15,626	-0.01%
2022/06/08	4	61.70	3	60.87	60.80	1	15,664	0.01%
2022/06/07	0	0.00	40	61.20	61.30	-40	15,905	-0.25%
2022/06/06	0	0.00	3	61.33	61.00	-3	16,035	-0.02%
2022/06/02	0	0.00	3	62.00	61.60	-3	16,288	-0.02%
2022/06/01	3	61.83	1	61.60	61.60	2	16,483	0.01%
2022/05/31	13	62.89	4	62.68	62.30	9	16,488	0.05%
2022/05/30	16	62.32	17	62.33	62.00	-1	16,441	-0.01%
2022/05/27	2	61.10	3	61.10	60.70	-1	16,268	-0.01%
2022/05/26	7	60.46	7	60.83	60.00	0	16,175	0.00%
2022/05/25	7	59.80	9	59.18	59.80	-2	15,883	-0.01%
2022/05/24	2	59.85	2	60.20	57.50	0	15,892	0.00%
2022/05/23	1	59.60	1	60.30	59.40	0	15,785	0.00%
2022/05/20	4	59.30	2	59.50	59.60	2	15,830	0.01%
2022/05/19	2	58.55	3	58.53	59.60	-1	15,801	-0.01%
2022/05/18	11	59.31	8	60.68	59.30	3	15,781	0.02%
2022/05/17	8	59.10	7	59.37	60.10	1	15,738	0.01%
2022/05/16	28	59.78	28	59.16	58.60	0	15,715	0.00%
2022/05/13	25	59.16	39	57.84	59.70	-14	15,340	-0.09%
2022/05/12	15	55.81	12	56.59	55.50	3	15,166	0.02%
2022/05/11	21	57.42	23	57.58	56.90	-2	15,825	-0.01%
2022/05/10	22	55.95	7	56.36	58.00	15	16,239	0.09%
2022/05/09	0	0.00	26	56.57	56.60	-26	16,322	-0.16%
2022/05/06	10	55.60	0	0.00	55.50	10	16,342	0.06%
2022/05/05	5	57.42	7	57.60	57.80	-2	16,717	-0.01%
2022/05/04	26	55.58	7	56.27	55.60	19	16,714	0.11%
2022/05/03	2	55.05	2	55.40	55.50	0	16,822	0.00%
2022/04/29	7	54.44	6	55.55	54.30	1	17,101	0.01%
2022/04/28	11	54.25	11	54.77	54.70	0	17,318	0.00%
2022/04/27	7	52.63	8	52.64	53.80	-1	17,354	-0.01%
2022/04/26	10	55.36	2	55.25	54.70	8	17,287	0.05%
2022/04/25	13	54.98	2	55.20	54.20	11	17,357	0.06%
2022/04/22	3	58.40	0	0.00	57.90	3	17,523	0.02%
2022/04/21	13.5	59.92	0	0.00	59.90	13.5	17,766	0.08%
2022/04/20	12	59.25	5	59.18	58.90	7	18,011	0.04%
2022/04/19	10	59.30	0	0.00	59.30	10	18,412	0.05%
2022/04/18	5	59.16	2	59.50	59.00	3	18,403	0.02%
2022/04/15	5	59.16	13	58.93	58.40	-8	18,432	-0.04%
2022/04/14	8	61.84	2	61.90	60.80	6	18,655	0.03%
2022/04/13	5	61.88	5	62.26	62.40	0	18,634	0.00%
2022/04/12	23	62.03	16	61.89	60.90	7	18,821	0.04%
2022/04/11	32	64.45	26	62.77	62.60	6	18,728	0.03%
2022/04/08	2	67.90	3	68.03	68.00	-1	18,893	-0.01%
2022/04/07	6	68.70	6	68.00	68.00	0	18,970	0.00%
2022/04/06	8	68.23	2	68.80	69.40	6	19,232	0.03%
2022/04/01	6	67.82	4	68.30	69.00	2	19,662	0.01%
2022/03/31	3	69.07	4	69.50	68.90	-1	19,841	-0.01%
2022/03/30	2	69.80	4	70.28	69.80	-2	19,946	-0.01%
2022/03/29	5	70.46	2	70.25	70.00	3	20,416	0.01%
2022/03/28	30	69.05	19	68.92	70.50	11	20,327	0.05%
2022/03/25	27	71.96	8	72.93	71.10	19	20,092	0.09%
2022/03/24	18	75.93	9	76.06	76.30	9	19,374	0.05%
2022/03/23	6	78.47	8	78.88	79.00	-2	19,064	-0.01%
2022/03/22	3	77.17	4	76.40	77.20	-1	19,631	-0.01%
2022/03/21	12	75.88	12	76.41	75.80	0	19,753	0.00%
2022/03/18	9	75.26	9	75.02	75.30	0	20,122	0.00%
2022/03/17	17	74.52	19	73.96	74.90	-2	20,327	-0.01%
2022/03/16	1	71.60	1	70.50	70.40	0	20,662	0.00%
2022/03/15	1	70.20	0	0.00	70.20	1	21,408	0.00%
2022/03/14	11	72.80	8	72.91	72.50	3	23,269	0.01%
2022/03/11	1.2	70.23	2	70.45	71.40	-0.8	23,531	0.00%
2022/03/10	13	71.69	15	71.89	71.70	-2	24,096	-0.01%
2022/03/09	5	68.84	5	69.18	68.60	0	24,579	0.00%
2022/03/08	17	69.28	15	69.13	68.10	2	25,744	0.01%
2022/03/07	5	71.88	1	72.80	72.00	4	27,870	0.01%
2022/03/04	1	76.20	1	76.20	76.50	0	30,560	0.00%
2022/03/03	11	77.49	18	77.55	77.40	-7	32,162	-0.02%
2022/03/02	12	75.58	5	75.70	76.30	7	33,425	0.02%
2022/03/01	5	75.20	15	73.97	75.20	-10	35,505	-0.03%
2022/02/25	4	72.60	12	72.31	72.40	-8	37,159	-0.02%
2022/02/24	2	73.80	6	72.07	71.50	-4	37,706	-0.01%
2022/02/23	2	75.10	3	75.07	75.80	-1	38,556	0.00%
2022/02/22	7	74.89	6.3	75.07	74.90	0.7	38,753	0.00%
2022/02/18	3	76.50	15	77.19	78.30	-12	39,120	-0.03%
2022/02/17	13	77.44	4.2	77.65	77.00	8.9	39,815	0.02%
2022/02/16	1	79.00	2	78.50	78.10	-1	39,830	0.00%
2022/02/15	9	78.83	7	79.30	77.80	2	40,095	0.00%
2022/02/14	28	77.95	8	78.45	77.80	20	40,215	0.05%
2022/02/11	43.3	79.72	42	79.94	79.70	1.3	40,771	0.00%
2022/02/10	32.2	77.14	29.2	77.50	78.10	3	40,750	0.01%
2022/02/09	8	74.73	7	74.91	74.70	1	40,664	0.00%
2022/02/08	7	72.86	11	73.23	73.00	-4	41,039	-0.01%
2022/02/07	4	72.22	5	72.66	73.40	-1	40,868	0.00%
2022/01/26	7	76.34	10.1	75.60	76.80	-3.1	40,695	-0.01%
2022/01/25	8.1	76.21	9.1	75.92	75.40	-1	41,051	0.00%
2022/01/24	5	74.46	10	74.76	75.30	-5	41,508	-0.01%
2022/01/21	14	75.10	13.1	73.66	73.10	0.9	41,929	0.00%
2022/01/20	12	76.38	18	76.78	77.60	-6	41,885	-0.01%
2022/01/19	5	77.26	5.1	77.57	77.10	-0.1	41,826	0.00%
2022/01/18	4	79.25	3	79.47	78.60	1	41,937	0.00%
2022/01/17	9	79.08	19	79.30	79.30	-10	41,950	-0.02%
2022/01/14	22	77.24	11	77.35	78.10	11	42,033	0.03%
2022/01/13	23	80.00	38	79.92	79.60	-15	42,427	-0.04%
2022/01/12	25	79.99	19	80.56	78.20	6	42,420	0.01%
2022/01/11	1	79.10	2	78.95	78.30	-1	42,167	0.00%
2022/01/10	10	79.28	9	79.68	80.00	1	42,243	0.00%
2022/01/07	17	79.07	9.1	79.34	78.50	8	42,337	0.02%
2022/01/06	6	81.87	4	82.75	82.90	2	41,989	0.00%
2022/01/05	13	82.83	6	84.58	82.50	7	42,144	0.02%
2022/01/04	7	85.11	7	85.69	85.50	0	42,220	0.00%
2022/01/03	80	86.91	76	87.40	84.80	4	42,114	0.01%
2021/12/30	2	85.15	2	85.65	85.50	0	42,011	0.00%
2021/12/29	10	85.16	10	85.62	85.00	0	42,044	0.00%
2021/12/28	23	85.16	16	85.25	84.20	7	41,934	0.02%
2021/12/27	17	84.47	25	84.38	84.70	-8	41,756	-0.02%
2021/12/24	9	83.50	6	83.42	82.50	3	41,692	0.01%
2021/12/23	23	84.22	28	84.32	83.20	-5	41,679	-0.01%
2021/12/22	2	81.55	1	81.90	81.00	1	41,410	0.00%
2021/12/21	17	80.98	0	0.00	81.20	17	41,428	0.04%
2021/12/20	3.1	83.02	4	82.63	82.20	-0.9	41,361	0.00%
2021/12/17	1	83.30	0	0.00	82.40	1	41,536	0.00%
2021/12/16	27	84.89	34	85.24	84.50	-7	41,773	-0.02%
2021/12/15	14.1	81.61	11	81.65	81.80	3.1	41,044	0.01%
2021/12/14	25	80.54	11	81.27	81.60	14	41,013	0.03%
2021/12/13	5	83.24	14	83.40	82.80	-9	40,747	-0.02%
2021/12/10	30	84.86	28	85.18	84.90	2	40,474	0.00%
2021/12/09	22.1	86.45	21	86.54	84.60	1.1	39,901	0.00%
2021/12/08	96.1	87.91	94	88.03	88.40	2.1	39,235	0.01%
2021/12/07	19	83.52	13.2	83.74	84.30	5.8	37,600	0.02%
2021/12/06	23	84.00	27	84.37	83.30	-4	37,365	-0.01%
2021/12/03	28	85.88	22	86.11	86.50	6	37,287	0.02%
2021/12/02	43.1	86.27	32	86.83	85.40	11.1	37,252	0.03%
2021/12/01	102	85.01	102	85.33	86.70	0	36,316	0.00%	大買/大賣/
2021/11/30	195	86.17	185	85.65	81.80	10	34,565	0.03%	大買/大賣/
2021/11/29	45.1	78.90	215.1	83.36	84.90	-170	32,731	-0.52%	大賣/鉅額交易
2021/11/26	174	77.81	41	77.89	77.20	133	31,324	0.42%	大買/鉅額交易
2021/11/25	137.1	77.04	141	77.20	79.70	-4	30,253	-0.01%	大買/大賣/
2021/11/24	15	75.81	23	75.80	76.40	-8	28,302	-0.03%
2021/11/23	12	70.09	12	70.38	69.50	0	27,223	0.00%
2021/11/22	41	70.70	50	70.05	71.20	-9	27,501	-0.03%
2021/11/19	12	68.38	22	68.47	67.30	-10	27,702	-0.04%
2021/11/18	2	68.10	1	69.30	67.70	1	27,758	0.00%
2021/11/17	7	68.26	9	68.86	68.90	-2	27,904	-0.01%
2021/11/16	72	69.59	67	68.94	68.20	5	27,849	0.02%
2021/11/15	11	67.52	24	67.64	67.40	-13	27,355	-0.05%
2021/11/12	33	67.36	25	67.99	66.80	8	27,411	0.03%
2021/11/11	16	68.66	7.5	68.82	68.60	8.5	27,191	0.03%
2021/11/10	34	69.54	42	69.80	69.60	-8	27,049	-0.03%
2021/11/09	28.3	68.52	29	68.78	68.30	-0.7	26,377	0.00%
2021/11/08	18.2	67.48	12.1	67.33	66.60	6.1	25,834	0.02%
2021/11/05	39	67.34	93	66.82	66.30	-54	25,599	-0.21%
2021/11/04	62	65.07	31	64.67	64.70	31	25,211	0.12%
2021/11/03	10.1	64.46	8	64.90	64.10	2.1	25,388	0.01%
2021/11/02	61	66.07	30	66.77	65.50	31	25,396	0.12%
2021/11/01	44	67.56	69	66.56	68.00	-25	25,138	-0.10%
2021/10/29	62	64.06	36	64.39	64.20	26	24,825	0.10%
2021/10/28	15	62.93	12	62.64	61.60	3	24,286	0.01%
2021/10/27	20	61.86	24	61.87	62.10	-4	24,335	-0.02%
2021/10/26	6	61.60	11	61.82	61.20	-5	24,811	-0.02%
2021/10/25	33	60.87	26	61.24	61.60	7	25,087	0.03%
2021/10/22	16	61.71	13	61.92	62.00	3	25,756	0.01%
2021/10/21	41	61.39	40	60.81	60.50	1	26,940	0.00%
2021/10/20	20	58.27	25	58.77	58.30	-5	27,151	-0.02%
2021/10/19	11	57.64	13	57.56	57.10	-2	27,572	-0.01%
2021/10/18	14	57.50	3	57.33	56.80	11	28,329	0.04%
2021/10/15	12	58.02	33	58.04	58.80	-21	28,865	-0.07%
2021/10/14	4	54.85	5	55.14	55.10	-1	29,007	0.00%
2021/10/13	8	56.39	5	55.52	54.90	3	29,386	0.01%
2021/10/12	29	59.44	2	59.20	57.70	27	29,393	0.09%
2021/10/08	7	60.97	3	61.47	61.30	4	29,452	0.01%
2021/10/07	4	61.45	22	61.63	62.10	-18	29,875	-0.06%
2021/10/06	9	59.86	5	59.38	58.50	4	31,380	0.01%
2021/10/05	5	58.18	5	58.58	60.40	0	32,249	0.00%
2021/10/04	16	59.70	13	59.51	58.20	3	32,428	0.01%
2021/10/01	10	61.71	9	60.47	60.50	1	33,205	0.00%
2021/09/30	7	62.71	11	63.21	63.60	-4	34,625	-0.01%
2021/09/29	11	63.92	6	63.70	63.20	5	34,630	0.01%
2021/09/28	1	68.40	0	0.00	67.10	1	34,636	0.00%
2021/09/27	4	69.10	2	68.95	68.10	2	34,805	0.01%
2021/09/24	16	69.69	12	70.08	69.00	4	35,209	0.01%
2021/09/23	15	69.99	22	70.39	69.60	-7	35,387	-0.02%
2021/09/22	11	68.65	14	69.39	69.30	-3	35,842	-0.01%
2021/09/17	9	68.09	7	68.17	69.40	2	36,073	0.01%
2021/09/16	10	68.86	11	68.98	69.00	-1	36,748	0.00%
2021/09/15	18	66.83	17	67.21	67.10	1	37,667	0.00%
2021/09/14	3	68.43	3	68.37	68.10	0	39,322	0.00%
2021/09/13	3	69.30	13	68.51	68.30	-10	40,604	-0.02%
2021/09/10	10	69.14	10	67.73	69.30	0	41,229	0.00%
2021/09/09	13	66.92	19	66.77	67.00	-6	43,160	-0.01%
2021/09/08	22	65.76	16	66.12	65.00	6	43,523	0.01%
2021/09/07	30	71.31	29	71.63	68.60	1	43,238	0.00%
2021/09/06	11	70.53	10	70.99	70.60	1	42,950	0.00%
2021/09/03	28	71.59	38	71.64	72.00	-10	42,853	-0.02%
2021/09/02	24	72.58	28	72.21	68.80	-4	43,072	-0.01%
2021/09/01	6	69.28	12	70.09	70.70	-6	42,978	-0.01%
2021/08/31	8	69.84	9	70.09	70.40	-1	43,744	0.00%
2021/08/30	16	69.89	13	69.92	69.60	3	43,580	0.01%
2021/08/27	34	69.76	30	69.55	68.70	4	43,718	0.01%
2021/08/26	23	69.73	111	69.66	70.20	-88	43,464	-0.20%	大賣/
2021/08/25	144	68.74	50	68.58	68.70	94	42,798	0.22%	大買/
2021/08/24	4	64.88	8	66.05	64.60	-4	41,825	-0.01%
2021/08/23	21	64.49	24	64.37	64.90	-3	41,991	-0.01%
2021/08/20	15	62.37	20	61.67	62.00	-5	42,002	-0.01%
2021/08/19	5	61.00	4	62.25	60.00	1	42,029	0.00%
2021/08/18	10	58.78	11	58.51	60.30	-1	42,809	0.00%
2021/08/17	8	56.91	11	56.61	56.00	-3	42,930	-0.01%
2021/08/16	8	59.51	7	59.84	59.20	1	42,830	0.00%
2021/08/13	11	61.46	12.3	60.12	59.80	-1.3	42,736	0.00%
2021/08/12	14	62.51	14	62.85	63.00	0	42,761	0.00%
2021/08/11	6	62.42	10	62.59	63.00	-4	42,854	-0.01%
2021/08/10	8.2	63.54	3.2	63.23	62.70	5	42,903	0.01%
2021/08/09	7.2	66.80	5	67.82	65.50	2.2	43,104	0.01%
2021/08/06	15	71.25	13	69.87	69.30	2	43,250	0.00%
2021/08/05	1	71.60	11	71.53	71.60	-10	43,441	-0.02%
2021/08/04	23	71.37	19	70.23	69.70	4	43,842	0.01%
2021/08/03	8	69.14	7	69.61	69.00	1	43,935	0.00%
2021/08/02	7	69.17	4	69.10	68.70	3	44,212	0.01%
2021/07/30	23	71.96	28	72.33	69.80	-5	44,358	-0.01%
2021/07/29	11	70.81	25.1	70.18	71.80	-14.1	44,148	-0.03%
2021/07/28	50.6	66.77	44	67.62	67.60	6.6	44,340	0.01%
2021/07/27	80.3	72.99	51	73.64	71.70	29.3	44,608	0.07%
2021/07/26	46	70.65	54	70.75	71.20	-8	43,726	-0.02%
2021/07/23	20.2	68.94	20	69.98	67.90	0.2	43,313	0.00%
2021/07/22	34	69.38	45	69.72	69.30	-11	43,250	-0.03%
2021/07/21	15	67.23	8	67.59	66.40	7	43,084	0.02%
2021/07/20	17	66.19	16	66.23	65.10	1	44,059	0.00%
2021/07/19	11	66.80	12	66.89	67.10	-1	45,994	0.00%
2021/07/16	4	65.48	7	65.94	65.10	-3	47,289	-0.01%
2021/07/15	14	65.61	10	66.32	65.50	4	50,274	0.01%
2021/07/14	9	67.69	13	67.13	66.50	-4	51,027	-0.01%
2021/07/13	40	69.15	102	69.34	67.10	-62	50,995	-0.12%	大賣/
2021/07/12	50	66.61	39.1	66.83	67.70	10.9	49,305	0.02%
2021/07/09	31	64.21	7	64.86	63.90	24	48,631	0.05%
2021/07/08	79	65.30	50	65.81	64.20	29	49,415	0.06%
2021/07/07	63	63.99	73	64.22	65.70	-10	49,823	-0.02%
2021/07/06	4.3	61.49	6	60.87	60.70	-1.8	49,067	0.00%
2021/07/05	29	61.94	30	62.06	62.00	-1	50,883	0.00%
2021/07/02	12	60.50	11	60.32	61.30	1	51,926	0.00%
2021/07/01	20.1	59.30	22	59.60	58.80	-2	52,148	0.00%
2021/06/30	18.2	61.76	20	62.34	61.10	-1.9	51,772	0.00%
2021/06/29	27	62.55	27	63.08	62.00	0	51,477	0.00%
2021/06/28	14.2	61.37	12	61.30	61.00	2.2	50,641	0.00%
2021/06/25	20.5	61.87	29	61.94	60.90	-8.5	50,287	-0.02%
2021/06/24	49.1	63.01	22	62.99	62.80	27.1	49,465	0.05%
2021/06/23	50	62.26	56.6	62.66	64.50	-6.6	48,366	-0.01%
2021/06/22	30	60.84	52	60.66	59.60	-22	46,598	-0.05%
2021/06/21	41.4	58.84	64	58.69	59.20	-22.6	45,198	-0.05%
2021/06/18	104.2	59.44	100	59.46	58.00	4.2	44,400	0.01%	大買/
2021/06/17	34	55.57	33.1	56.19	56.50	0.9	42,212	0.00%
2021/06/16	17	54.14	8	54.34	53.20	9	41,615	0.02%
2021/06/15	11	54.32	17	54.94	54.50	-6	41,494	-0.01%
2021/06/11	22.1	54.47	7	54.47	53.70	15.1	41,405	0.04%
2021/06/10	22	55.84	20	56.34	55.10	2	41,386	0.00%
2021/06/09	30.1	54.93	33	55.09	54.50	-2.9	40,538	-0.01%
2021/06/08	57	54.24	40	54.24	53.40	17	39,603	0.04%
2021/06/07	10	50.77	17	51.66	52.30	-7	38,610	-0.02%
2021/06/04	38	52.36	17	52.11	51.50	21	38,533	0.05%
2021/06/03	12	52.10	11	52.07	52.70	1	38,248	0.00%
2021/06/02	9	51.37	5	52.38	50.70	4	37,984	0.01%
2021/06/01	15	52.14	16.5	52.00	51.60	-1.5	37,889	0.00%
2021/05/28	17	51.12	43	51.06	50.80	-26	37,541	-0.07%
2021/05/27	17	49.87	24	49.82	50.00	-7	37,595	-0.02%
2021/05/26	43	50.45	15	51.32	49.65	28	38,069	0.07%
2021/05/25	1	48.65	31	47.83	49.35	-30	37,991	-0.08%
2021/05/24	44	44.75	45	43.95	44.90	-1	37,818	0.00%
2021/05/21	6	43.79	9	43.91	44.10	-3	37,958	-0.01%
2021/05/20	29	43.85	25	43.11	42.90	4	38,330	0.01%
2021/05/19	21	44.72	15	44.95	45.55	6	38,318	0.02%
2021/05/18	29	44.84	48	44.20	45.15	-19	38,251	-0.05%
2021/05/17	59	41.98	57	43.45	41.35	2	38,136	0.01%
2021/05/14	39	45.31	43	45.86	44.45	-4	37,652	-0.01%
2021/05/13	33	45.66	35	46.39	46.10	-2	37,223	-0.01%
2021/05/12	83	46.84	79	46.02	45.20	4	36,716	0.01%
2021/05/11	32	48.68	31	48.62	48.10	1	35,969	0.00%
2021/05/10	14	52.14	11	51.95	51.50	3	35,516	0.01%
2021/05/07	36	53.71	37	53.96	54.70	-1	35,156	0.00%
2021/05/06	19	51.95	48	51.76	51.20	-29	34,824	-0.08%
2021/05/05	26	53.50	16	54.08	51.80	10	34,990	0.03%
2021/05/04	35	55.29	15	54.63	55.20	20	34,372	0.06%
2021/05/03	2	57.00	7	58.50	54.90	-5	33,362	-0.01%
2021/04/29	2	56.80	3	57.63	58.00	-1	32,885	0.00%
2021/04/28	12	57.80	11	57.31	56.90	1	32,626	0.00%
2021/04/27	45.1	56.32	36	56.84	56.10	9.1	32,409	0.03%
2021/04/26	57.5	59.81	13	60.01	58.80	44.5	31,778	0.14%
2021/04/23	18	57.29	42.1	57.81	58.30	-24.1	30,344	-0.08%
2021/04/22	58	56.08	43	57.00	53.00	15	29,151	0.05%
2021/04/21	145	57.27	192	57.00	56.40	-47	27,746	-0.17%	大買/大賣/
2021/04/20	17	51.53	47	51.41	52.90	-30	24,892	-0.12%
2021/04/19	34	48.11	37.4	48.15	48.15	-3.4	23,884	-0.01%
2021/04/16	2	46.35	7	46.34	46.15	-5	23,470	-0.02%
2021/04/15	5.3	46.18	4	46.71	46.50	1.3	23,342	0.01%
2021/04/14	63.2	47.42	120	47.96	46.55	-56.8	23,124	-0.25%	大賣/
2021/04/13	170	50.24	79	50.73	48.20	91	22,165	0.41%	大買/
2021/04/12	45	49.18	30	49.88	48.60	15	20,842	0.07%
2021/04/09	79.1	48.99	88.2	49.02	48.55	-9.1	20,153	-0.05%
2021/04/08	56	47.53	96.2	45.94	48.00	-40.2	18,280	-0.22%
2021/04/07	23	43.31	31	43.47	43.65	-8	17,193	-0.05%
2021/04/06	8	41.46	9	41.96	42.45	-1	17,560	-0.01%
2021/04/01	21.2	41.65	1	41.65	41.75	20.2	17,712	0.11%
2021/03/31	4	42.20	7	41.96	42.20	-3	17,669	-0.02%
2021/03/30	3	41.30	1	41.85	41.25	2	17,764	0.01%
2021/03/29	3	41.48	0	0.00	41.60	3	18,033	0.02%
2021/03/26	0	0.00	1	40.95	41.15	-1	18,784	-0.01%
2021/03/25	1	41.40	2	41.03	41.05	-1	18,873	-0.01%
2021/03/24	7	41.06	2	40.80	41.00	5	19,006	0.03%
2021/03/23	2	41.53	0	0.00	41.15	2	19,321	0.01%
2021/03/22	7	41.48	4	42.01	41.60	3	19,501	0.02%
2021/03/19	7	41.54	5	41.51	41.55	2	19,841	0.01%
2021/03/18	2	42.13	12	42.42	42.20	-10	20,037	-0.05%
2021/03/17	54	43.48	40	43.40	43.00	14	20,750	0.07%
2021/03/16	40	43.30	48	42.79	43.30	-8	21,165	-0.04%
2021/03/15	2	41.33	2	41.45	41.55	0	23,087	0.00%
2021/03/12	12	41.17	0	0.00	41.25	12	24,180	0.05%
2021/03/11	1	40.80	0	0.00	41.15	1	25,079	0.00%
2021/03/10	7	40.53	0	0.00	40.30	7	27,227	0.03%
2021/03/09	41	40.73	39	41.12	40.80	2	28,202	0.01%
2021/03/08	3	41.63	11	42.12	41.60	-8	28,620	-0.03%
2021/03/05	26	41.25	4	41.25	40.85	22	29,173	0.08%
2021/03/04	5	42.33	6	42.40	42.00	-1	29,757	0.00%
2021/03/03	10	42.28	20	42.34	42.45	-10	29,771	-0.03%
2021/03/02	25	45.01	33	45.61	43.20	-8	29,757	-0.03%
2021/02/26	78	45.45	54	45.63	44.80	24	29,441	0.08%
2021/02/25	63	46.05	82.3	45.23	46.50	-19.3	28,947	-0.07%
2021/02/24	20	43.32	10	44.21	42.90	10	28,334	0.04%
2021/02/23	11	43.60	65	43.78	43.40	-54	28,170	-0.19%
2021/02/22	23.2	43.41	40	43.51	43.50	-16.8	27,996	-0.06%
2021/02/19	4	42.59	14	42.77	43.25	-10	27,507	-0.04%
2021/02/18	10.8	42.35	17	42.16	42.45	-6.3	27,405	-0.02%
2021/02/17	14.3	40.88	33	40.73	40.90	-18.7	27,170	-0.07%
2021/02/05	1	38.65	22	38.71	38.65	-21	26,937	-0.08%
2021/02/04	3	38.98	5	39.33	38.95	-2	26,891	-0.01%
2021/02/03	32	39.37	33	40.00	39.40	-1	26,883	0.00%
2021/02/02	5	39.83	5	39.85	39.70	0	26,830	0.00%
2021/02/01	7	38.99	2	39.80	39.00	5	26,794	0.02%
2021/01/29	19	40.93	9	40.39	40.00	10	26,700	0.04%
2021/01/28	14	41.06	2	41.10	41.00	12	26,567	0.05%
2021/01/27	47	41.58	39	41.83	41.45	8	26,466	0.03%
2021/01/26	1	40.60	0	0.00	40.20	1	25,920	0.00%
2021/01/25	11	40.00	6	40.69	40.40	5	25,874	0.02%
2021/01/22	12	40.20	22	39.74	40.45	-10	25,767	-0.04%
2021/01/21	7	38.99	7	39.72	38.35	0	25,526	0.00%
2021/01/20	29	40.45	16	41.01	39.20	13	25,271	0.05%
2021/01/19	49	43.39	46	43.26	42.95	3	24,844	0.01%
2021/01/18	41	42.94	23	43.29	43.45	18	24,675	0.07%
2021/01/15	154	44.31	143	44.37	43.85	11	24,390	0.05%	大買/大賣/
2021/01/14	48	43.56	39	43.77	43.35	9	23,214	0.04%
2021/01/13	21	43.35	52	43.14	43.20	-31	22,781	-0.14%
2021/01/12	40	41.93	30	42.30	41.90	10	22,334	0.04%
2021/01/11	10	42.50	4	42.74	42.95	6	22,159	0.03%
2021/01/08	13	41.77	0	0.00	42.00	13	22,102	0.06%
2021/01/07	25	42.41	17	42.41	42.00	8	22,321	0.04%
2021/01/06	39	41.31	42	42.42	41.55	-3	22,178	-0.01%
2021/01/05	30	42.05	60	42.14	42.25	-30	21,936	-0.14%
2021/01/04	25	42.67	21	42.38	41.80	4	21,825	0.02%
2020/12/31	4	42.89	21	43.20	42.80	-17	21,588	-0.08%
2020/12/30	47	44.12	11	43.97	43.65	36	21,398	0.17%
2020/12/29	62	43.87	52	44.01	43.90	10	21,047	0.05%
2020/12/28	3	41.33	1	42.70	42.65	2	20,134	0.01%
2020/12/25	6	41.73	0	0.00	41.70	6	19,751	0.03%
2020/12/24	45	42.62	25	42.20	42.20	20	19,574	0.10%
2020/12/23	13	42.51	16	42.77	42.60	-3	19,383	-0.02%
2020/12/22	38	42.78	52	43.67	41.80	-14	19,094	-0.07%
2020/12/21	2	40.60	3	41.33	41.50	-1	18,269	-0.01%
2020/12/18	32	41.10	30	41.30	41.10	2	18,105	0.01%
2020/12/17	14	41.37	5	41.49	41.10	9	17,956	0.05%
2020/12/16	23	42.78	10	43.04	42.50	13	17,643	0.07%
2020/12/15	24	42.44	59	42.66	41.60	-35	17,424	-0.20%
2020/12/14	5	43.74	4	43.91	43.40	1	17,103	0.01%
2020/12/11	62	44.13	31	43.92	44.25	31	16,861	0.18%
2020/12/10	49	44.73	18	45.07	44.05	31	15,993	0.19%
2020/12/09	74	46.67	204	47.17	45.70	-130	15,207	-0.85%	大賣/鉅額交易
2020/12/08	68	45.54	47	45.11	45.70	21	13,020	0.16%
2020/12/07	88	43.68	170	44.04	43.05	-82	11,934	-0.69%	大賣/
2020/12/04	305	44.13	125	43.29	44.30	180	11,044	1.63%	大買/大賣/鉅額交易
2020/12/03	25	42.49	43	41.19	42.55	-18	8,896	-0.20%
2020/12/02	7	39.28	6	39.00	38.70	1	8,094	0.01%
2020/12/01	26	38.65	29	38.57	38.70	-3	7,662	-0.04%
2020/11/30	30	38.40	21	38.23	37.75	9	7,067	0.13%
2020/11/27	0	0.00	26	35.99	36.20	-26	6,504	-0.40%
2020/11/26	30	35.90	33	36.19	36.25	-3	6,560	-0.05%
2020/11/25	6	34.92	60	35.14	35.25	-54	6,471	-0.83%
2020/11/24	4	36.25	2	36.00	35.40	2	6,440	0.03%
2020/11/23	65	35.61	11	35.95	35.95	54	6,216	0.87%
2020/11/20	2	34.23	0	0.00	34.35	2	5,793	0.03%
2020/11/19	0	0.00	1	34.10	33.85	-1	5,733	-0.02%
2020/11/17	30	33.35	32	33.52	33.50	-2	5,675	-0.04%
2020/11/13	0	0.00	4	32.60	32.80	-4	5,827	-0.07%
2020/11/10	0	0.00	67	32.43	32.55	-67	6,234	-1.07%
2020/11/02	0	0.00	1	32.65	32.50	-1	6,846	-0.01%
2020/10/30	1	31.65	0	0.00	31.65	1	6,946	0.01%
2020/10/28	1	33.00	0	0.00	32.85	1	7,182	0.01%
2020/10/26	1	33.55	20	33.91	33.55	-19	8,108	-0.23%
2020/10/23	6	33.90	5	34.30	33.90	1	8,170	0.01%
2020/10/19	0	0.00	1	34.65	34.50	-1	8,956	-0.01%
2020/10/16	0	0.00	12	35.27	34.50	-12	8,991	-0.13%
2020/10/15	43	35.62	6	35.47	35.60	37	8,927	0.41%
2020/10/14	2	34.10	0	0.00	34.25	2	8,613	0.02%
2020/10/13	0	0.00	20	33.40	33.45	-20	8,718	-0.23%
2020/10/12	0	0.00	2	33.60	33.50	-2	8,986	-0.02%
2020/10/08	0	0.00	1	34.70	34.20	-1	9,028	-0.01%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	30	34.45	36	34.30	34.25	-6	9,169	-0.07%
2020/10/05	10	34.15	1	34.20	34.10	9	9,303	0.10%
2020/09/29	3	34.10	3	33.80	33.75	0	9,617	0.00%
2020/09/28	3	33.80	4	34.14	33.90	-1	9,959	-0.01%
2020/09/25	0	0.00	4	32.55	33.25	-4	10,610	-0.04%
2020/09/24	0	0.00	6	33.63	33.35	-6	11,107	-0.05%
2020/09/18	6	35.92	3	35.93	35.75	3	11,133	0.03%
2020/09/17	1	35.80	0	0.00	36.10	1	11,111	0.01%
2020/09/15	0	0.00	3	35.55	35.30	-3	10,937	-0.03%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/10	0	0.00	2	35.90	35.45	-2	11,042	-0.02%
2020/09/09	1	35.85	0	0.00	35.90	1	11,088	0.01%
2020/09/07	1	36.60	2	37.28	35.50	-1	11,222	-0.01%
2020/09/04	0	0.00	4	35.70	36.00	-4	10,950	-0.04%
2020/09/03	3	35.65	5	35.97	35.35	-2	10,853	-0.02%
2020/09/02	0	0.00	5	35.10	35.60	-5	10,878	-0.05%
2020/09/01	31	34.95	30.2	34.85	34.85	0.8	11,131	0.01%
2020/08/28	1	34.40	33	34.39	34.40	-32	10,840	-0.30%
2020/08/27	1	34.80	0	0.00	35.15	1	10,857	0.01%
2020/08/26	33	33.95	0	0.00	33.90	33	10,986	0.30%
2020/08/25	35	33.73	30	33.63	33.60	5	11,005	0.05%
2020/08/19	33	36.03	35	36.49	35.65	-2	10,851	-0.02%
2020/08/18	13	36.87	3	37.03	36.45	10	10,844	0.09%
2020/08/17	0	0.00	2	36.58	36.85	-2	10,705	-0.02%
2020/08/14	2	35.25	0	0.00	35.40	2	10,541	0.02%
2020/08/13	2	35.20	0	0.00	35.20	2	10,583	0.02%
2020/08/12	52	35.55	40	35.43	35.55	12	10,578	0.11%
2020/08/11	15	35.85	20	35.30	35.40	-5	10,619	-0.05%
2020/08/10	10	35.86	15	36.04	35.20	-5	10,633	-0.05%
2020/08/07	13	36.71	0	0.00	35.75	13	10,730	0.12%
2020/08/06	3	36.70	0	0.00	37.45	3	10,749	0.03%
2020/08/05	8	36.95	5	37.30	36.90	3	10,688	0.03%
2020/08/04	4	36.79	30	36.85	37.10	-26	10,597	-0.25%
2020/08/03	34	36.84	46	37.07	36.85	-12	10,564	-0.11%
2020/07/31	41	37.74	45	37.60	37.15	-4	10,441	-0.04%
2020/07/30	0	0.00	2	36.18	36.35	-2	9,654	-0.02%
2020/07/29	0	0.00	2	35.55	35.50	-2	9,631	-0.02%
2020/07/28	34	36.12	38	35.88	35.65	-4	9,736	-0.04%
2020/07/27	10	35.25	11	34.48	35.25	-1	9,497	-0.01%
2020/07/24	0	0.00	5	34.90	34.25	-5	9,370	-0.05%
2020/07/23	40	35.41	0	0.00	34.85	40	9,367	0.43%
2020/07/22	15	35.05	6	34.96	35.05	9	9,487	0.09%
2020/07/21	3	34.98	12	34.99	34.85	-9	9,454	-0.10%
2020/07/20	1	34.30	0	0.00	34.50	1	9,423	0.01%
2020/07/17	2	35.00	20	35.24	34.85	-18	9,443	-0.19%
2020/07/16	27	35.19	24	35.37	35.60	3	9,483	0.03%
2020/07/15	20	33.70	10	33.90	34.20	10	9,227	0.11%
2020/07/14	0	0.00	7	33.55	33.50	-7	9,231	-0.08%
2020/07/13	9	34.22	5	34.35	34.30	4	9,247	0.04%
2020/07/10	2	35.70	0	0.00	35.55	2	9,270	0.02%
2020/07/09	1	36.85	4	36.95	36.70	-3	9,162	-0.03%
2020/07/08	1	37.30	0	0.00	37.20	1	9,011	0.01%
2020/07/07	14	37.12	9	37.11	37.00	5	8,909	0.06%
2020/07/06	14	38.65	43.5	38.65	38.55	-29.5	8,697	-0.34%
2020/07/03	62	35.19	41	34.58	36.45	21	8,188	0.26%
2020/07/02	1	34.10	0	0.00	34.20	1	7,697	0.01%
2020/06/30	0	0.00	1	33.50	33.40	-1	7,723	-0.01%
2020/06/29	1	33.10	0	0.00	33.00	1	7,759	0.01%
2020/06/22	0	0.00	50	33.45	33.50	-50	7,964	-0.63%
2020/06/19	0	0.00	1	33.85	33.60	-1	8,082	-0.01%
2020/06/17	1	33.75	0	0.00	33.75	1	8,047	0.01%
2020/06/15	31	33.45	30	33.80	33.30	1	8,200	0.01%
2020/06/12	1	32.25	12	33.91	34.15	-11	8,265	-0.13%
2020/06/11	13	32.91	3	32.85	32.75	10	8,149	0.12%
2020/06/10	30	33.60	30	33.80	33.70	0	8,183	0.00%
2020/06/09	2	34.25	30	34.40	33.90	-28	8,370	-0.33%
2020/06/08	1	35.05	4	35.15	34.85	-3	8,405	-0.04%
2020/06/05	30	33.90	13	33.90	33.90	17	8,023	0.21%
2020/06/04	12	34.34	2	33.75	33.60	10	8,147	0.12%
2020/06/03	2	34.15	0	0.00	34.15	2	8,189	0.02%
2020/06/02	35	34.08	34	34.36	34.55	1	8,115	0.01%
2020/06/01	0	0.00	2	33.60	33.60	-2	7,927	-0.03%
2020/05/29	2	32.75	0	0.00	32.75	2	7,968	0.03%
2020/05/27	1	32.95	10.2	33.69	33.20	-9.2	8,364	-0.11%
2020/05/25	0	0.00	1	33.55	33.70	-1	8,973	-0.01%
2020/05/22	12	32.83	0	0.00	32.60	12	8,967	0.13%
2020/05/21	2	33.70	0	0.00	33.65	2	8,967	0.02%
2020/05/20	7	33.47	1	33.50	33.55	6	9,054	0.07%
2020/05/19	10	32.90	0	0.00	33.20	10	9,104	0.11%
2020/05/18	3	33.03	17	32.94	32.40	-14	9,309	-0.15%
2020/05/15	4	34.31	2	34.45	33.45	2	9,366	0.02%
2020/05/14	4	34.04	3	34.02	33.70	1	9,582	0.01%
2020/05/13	29	34.13	29	34.22	34.40	0	9,598	0.00%
2020/05/12	9	33.71	8	33.58	33.40	1	9,448	0.01%
2020/05/11	0	0.00	13	32.93	33.05	-13	9,464	-0.14%
2020/05/08	1	32.80	20	33.36	32.70	-19	9,395	-0.20%
2020/05/07	12	32.72	2	32.70	32.70	10	9,277	0.11%
2020/05/06	2	32.70	2	32.60	32.35	0	9,233	0.00%
2020/05/05	5	32.83	4	33.28	32.55	1	9,207	0.01%
2020/05/04	3	32.05	3	32.82	32.85	0	9,141	0.00%
2020/04/30	17	32.05	27	32.14	32.70	-10	8,989	-0.11%
2020/04/29	0	0.00	3	31.20	30.90	-3	8,825	-0.03%
2020/04/28	5	31.12	17	31.09	30.95	-12	8,819	-0.14%
2020/04/27	7	30.46	8	30.40	30.70	-1	8,850	-0.01%
2020/04/23	5	29.60	2	29.30	29.30	3	8,710	0.03%
2020/04/22	31	29.05	30	28.75	29.05	1	8,702	0.01%
2020/04/21	5	29.53	10	29.44	28.75	-5	8,808	-0.06%
2020/04/20	0	0.00	2	29.00	29.00	-2	8,715	-0.02%
2020/04/17	0	0.00	1	28.80	28.80	-1	8,765	-0.01%
2020/04/16	0	0.00	2	28.95	29.10	-2	8,703	-0.02%
2020/04/15	6	29.04	9	29.02	29.05	-3	8,664	-0.03%
2020/04/14	6	28.65	3	28.60	28.65	3	8,655	0.03%
2020/04/13	4	28.10	3	28.20	28.00	1	8,677	0.01%
2020/04/10	2	28.15	1	28.45	28.30	1	8,761	0.01%
2020/04/09	18	28.95	9	28.74	28.45	9	9,015	0.10%
2020/04/08	0	0.00	12	27.33	28.90	-12	9,001	-0.13%
2020/04/07	2	27.40	1	27.40	27.30	1	8,905	0.01%
2020/04/06	11	26.48	2	26.50	26.60	9	9,145	0.10%
2020/04/01	30	26.10	30	25.81	26.15	0	9,526	0.00%
2020/03/31	6	25.95	6	26.10	25.95	0	9,491	0.00%
2020/03/30	5	25.55	15	24.90	25.70	-10	9,638	-0.10%
2020/03/27	9	25.84	6	26.75	25.60	3	9,646	0.03%
2020/03/26	14	26.10	3	25.60	26.05	11	9,570	0.11%
2020/03/25	5	25.80	7	25.68	26.00	-2	9,519	-0.02%
2020/03/24	3	24.15	1	23.80	23.90	2	9,452	0.02%
2020/03/20	8	24.52	1	23.80	24.30	7	10,014	0.07%
2020/03/19	5	23.48	3	22.65	22.55	2	10,038	0.02%
2020/03/18	20	25.98	13	25.68	25.05	7	10,011	0.07%
2020/03/17	2	26.10	0	0.00	25.05	2	10,270	0.02%
2020/03/16	1	28.15	0	0.00	26.45	1	10,196	0.01%
2020/03/13	2	27.20	2	27.28	27.90	0	10,206	0.00%
2020/03/12	8	30.94	12	31.59	30.20	-4	10,016	-0.04%
2020/03/11	10	32.66	9	33.01	32.40	1	10,010	0.01%
2020/03/10	16	32.73	6	32.56	33.05	10	10,412	0.10%
2020/03/09	1	33.10	5	33.05	33.00	-4	10,701	-0.04%
2020/03/06	41	34.77	34	34.81	34.75	7	10,583	0.07%
2020/03/05	1	35.35	1	35.40	35.20	0	10,574	0.00%
2020/03/04	1	34.90	3	34.85	34.85	-2	10,516	-0.02%
2020/03/03	4	35.70	1	35.20	35.15	3	10,472	0.03%
2020/03/02	11	34.88	18	35.11	35.50	-7	10,424	-0.07%
2020/02/27	20	34.69	7	36.15	34.15	13	10,167	0.13%
2020/02/26	7	35.25	12	35.95	36.00	-5	9,735	-0.05%
2020/02/25	2	34.75	0	0.00	35.15	2	9,448	0.02%
2020/02/21	0	0.00	3	35.30	35.40	-3	9,348	-0.03%
2020/02/20	0	0.00	1	35.15	35.00	-1	9,230	-0.01%
2020/02/19	0	0.00	8	35.50	35.30	-8	9,113	-0.09%
2020/02/18	22	34.59	12	34.72	34.65	10	8,882	0.11%
2020/02/17	4	34.96	7	35.09	34.65	-3	8,773	-0.03%
2020/02/14	3	33.95	50	34.10	34.00	-47	8,475	-0.55%
2020/02/13	0	0.00	2.2	33.67	33.50	-2.2	8,308	-0.03%
2020/02/12	40	33.60	4	33.11	33.60	36	8,348	0.43%
2020/02/11	0	0.00	5	32.08	32.20	-5	8,274	-0.06%
2020/02/10	4	31.40	3	31.88	31.60	1	8,344	0.01%
2020/02/06	4	32.28	10	32.35	32.40	-6	8,669	-0.07%
2020/02/05	1	31.80	1	32.30	31.80	0	8,800	0.00%
2020/02/04	1	31.80	4	31.85	32.10	-3	8,800	-0.03%
2020/02/03	5	30.64	1	30.15	31.20	4	8,871	0.05%
2020/01/31	1	31.95	0	0.00	32.50	1	8,827	0.01%
2020/01/30	6	32.46	4	32.30	32.25	2	9,107	0.02%
2020/01/20	3	35.90	11	35.84	35.80	-8	9,084	-0.09%
2020/01/17	1	35.60	0	0.00	35.45	1	9,265	0.01%
2020/01/16	10	35.45	0	0.00	35.45	10	9,526	0.10%
2020/01/15	1	35.50	2	36.05	35.55	-1	9,835	-0.01%
2020/01/14	0	0.00	3	35.50	35.40	-3	9,947	-0.03%
2020/01/13	0	0.00	1	35.05	35.15	-1	10,704	-0.01%
2020/01/10	2	34.10	1	34.15	34.15	1	11,060	0.01%
2020/01/08	4	34.11	2	34.40	34.00	2	11,063	0.02%
2020/01/07	11	34.84	9	35.10	34.80	2	11,090	0.02%
2020/01/06	1	35.55	0	0.00	35.20	1	11,228	0.01%
2020/01/03	21	36.60	10	37.65	36.25	11	11,149	0.10%
2019/12/31	12	36.38	6	36.50	36.35	6	10,825	0.06%
2019/12/30	4	37.35	13	37.38	37.10	-9	10,750	-0.08%
2019/12/27	12	36.80	7	36.75	37.30	5	10,473	0.05%
2019/12/26	0	0.00	1	35.95	35.80	-1	10,121	-0.01%
2019/12/25	4	36.48	2	36.10	36.10	2	10,177	0.02%
2019/12/24	2	35.75	0	0.00	35.80	2	10,039	0.02%
2019/12/20	0	0.00	1	36.00	35.90	-1	10,247	-0.01%
2019/12/19	4	35.86	1	35.85	35.90	3	10,473	0.03%
2019/12/18	23	36.71	13	36.42	36.30	10	10,454	0.10%
2019/12/17	29	36.51	29	35.94	36.60	0	10,055	0.00%
2019/12/16	5	35.92	6	36.17	36.05	-1	10,068	-0.01%
2019/12/13	2	35.75	1	35.25	35.60	1	9,918	0.01%
2019/12/12	5	35.83	2	36.48	35.50	3	9,803	0.03%
2019/12/11	5	35.29	0	0.00	35.50	5	9,404	0.05%
2019/12/10	3	35.07	7	35.62	35.75	-4	9,363	-0.04%
2019/12/09	4	35.33	0	0.00	35.30	4	9,240	0.04%
2019/12/06	2	36.00	26	35.56	35.55	-24	9,233	-0.26%
2019/12/05	38	35.92	41	35.51	35.25	-3	9,090	-0.03%
2019/12/04	19	34.74	40	34.60	34.85	-21	8,701	-0.24%
2019/12/02	2	33.20	0	0.00	33.05	2	8,328	0.02%
2019/11/29	3	33.57	0	0.00	33.45	3	8,386	0.04%
2019/11/28	22	33.80	0	0.00	33.80	22	8,410	0.26%
2019/11/27	0	0.00	54	34.03	34.10	-54	8,529	-0.63%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/22	4	33.15	0	0.00	33.05	4	8,719	0.05%
2019/11/21	2	33.05	0	0.00	33.25	2	8,766	0.02%
2019/11/20	1	33.15	3	33.15	33.15	-2	8,779	-0.02%
2019/11/18	0	0.00	3.2	33.30	33.35	-3.2	8,874	-0.04%
2019/11/15	1	33.00	0	0.00	33.00	1	8,970	0.01%
2019/11/14	5	32.83	2	33.00	33.00	3	9,074	0.03%
2019/11/13	1	33.35	0	0.00	33.25	1	9,090	0.01%
2019/11/12	0	0.00	3	33.40	33.60	-3	9,106	-0.03%
2019/11/11	6.1	33.36	1	33.05	33.00	5.1	9,114	0.06%
2019/11/08	5	34.62	1	34.55	34.30	4	9,043	0.04%
2019/11/07	2	35.38	1	35.55	35.05	1	9,033	0.01%
2019/11/06	6	36.01	3	36.60	35.75	3	9,078	0.03%
2019/11/05	2	36.38	12	36.26	36.00	-10	8,993	-0.11%
2019/11/04	2	35.80	0	0.00	35.80	2	8,863	0.02%
2019/11/01	2	35.05	1	35.70	35.70	1	8,740	0.01%
2019/10/31	11.1	35.14	0	0.00	35.05	11.1	8,780	0.13%
2019/10/30	3	35.70	0	0.00	35.80	3	8,690	0.03%
2019/10/29	26	36.09	26	36.52	36.05	0	8,683	0.00%
2019/10/28	0	0.00	2	35.70	35.60	-2	8,555	-0.02%
2019/10/25	5	35.85	2	35.80	35.50	3	8,580	0.03%
2019/10/24	6	36.68	8	36.53	36.70	-2	8,427	-0.02%
2019/10/23	11	36.52	12	36.48	36.35	-1	8,296	-0.01%
2019/10/22	17	36.31	25	36.19	36.15	-8	8,261	-0.10%
2019/10/21	49	36.13	52	36.45	36.30	-3	8,106	-0.04%
2019/10/18	38	34.72	9	34.43	34.80	29	7,458	0.39%
2019/10/17	3	33.37	1	33.70	33.45	2	7,237	0.03%
2019/10/16	2	33.48	0	0.00	33.20	2	7,345	0.03%
2019/10/14	1	34.05	3	33.97	33.75	-2	7,233	-0.03%
2019/10/09	1	32.80	1	32.85	32.70	0	7,081	0.00%
2019/10/08	38	32.88	30	33.30	32.90	8	7,118	0.11%
2019/10/07	1.1	33.54	0	0.00	33.45	1.1	7,175	0.02%
2019/10/04	0	0.00	12	34.32	33.85	-12	7,280	-0.16%
2019/10/03	2	33.95	1	34.10	34.10	1	7,323	0.01%
2019/10/02	1	34.00	0	0.00	33.90	1	7,419	0.01%
2019/10/01	1	34.10	3	34.37	34.60	-2	7,428	-0.03%
2019/09/27	12	33.99	5	33.45	33.65	7	7,471	0.09%
2019/09/26	7.1	34.33	0	0.00	34.10	7.1	7,535	0.09%
2019/09/25	4	34.00	17	34.12	34.50	-13	7,686	-0.17%
2019/09/24	2	34.48	3	34.43	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	3	33.67	33.75	-3	7,525	-0.04%
2019/09/20	0	0.00	1	33.80	33.45	-1	7,554	-0.01%
2019/09/19	3	33.38	5	33.16	33.50	-2	7,653	-0.03%
2019/09/18	5	32.60	1	32.65	32.55	4	7,571	0.05%
2019/09/12	0	0.00	1	32.60	32.20	-1	7,842	-0.01%
2019/09/11	0	0.00	15	32.05	31.90	-15	7,914	-0.19%
2019/09/10	7	32.03	0	0.00	31.90	7	8,037	0.09%
2019/09/09	3	32.57	0	0.00	32.35	3	8,377	0.04%
2019/09/06	2	33.13	4	33.13	32.90	-2	8,430	-0.02%
2019/09/05	0	0.00	4	32.95	32.90	-4	8,426	-0.05%
2019/09/04	1	32.65	0	0.00	32.85	1	8,683	0.01%
2019/09/02	31	32.69	30	32.50	32.70	1	8,710	0.01%
2019/08/30	4	32.40	5	32.68	32.10	-1	8,713	-0.01%
2019/08/29	8	32.31	6	32.48	32.30	2	8,640	0.02%
2019/08/28	4	32.25	2	32.23	32.55	2	8,568	0.02%
2019/08/26	2	31.53	0	0.00	31.50	2	8,466	0.02%
2019/08/23	2	32.43	0	0.00	32.40	2	8,468	0.02%
2019/08/22	0	0.00	5	32.40	32.40	-5	8,490	-0.06%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	1	33.05	3	33.00	32.90	-2	8,487	-0.02%
2019/08/19	3	33.50	3	33.38	33.40	0	8,459	0.00%
2019/08/16	0	0.00	1	32.00	32.50	-1	8,412	-0.01%
2019/08/15	4	31.81	0	0.00	31.85	4	8,490	0.05%
2019/08/14	6	32.50	6	33.00	32.50	0	8,552	0.00%
2019/08/13	0	0.00	1	32.50	32.50	-1	8,640	-0.01%
2019/08/12	1	32.50	0	0.00	32.45	1	8,721	0.01%
2019/08/08	7	32.96	2	32.95	32.85	5	8,736	0.06%
2019/08/07	18	33.83	0	0.00	33.20	18	8,803	0.20%
2019/08/06	0	0.00	3	33.35	34.15	-3	8,983	-0.03%
2019/08/05	2	34.25	0	0.00	33.85	2	9,305	0.02%
2019/08/02	2	35.00	0	0.00	34.55	2	9,570	0.02%
2019/08/01	2	35.80	0	0.00	35.75	2	9,723	0.02%
2019/07/31	2	35.55	2	36.20	36.20	0	9,932	0.00%
2019/07/30	3	35.60	0	0.00	35.60	3	9,958	0.03%
2019/07/29	16	37.11	13	37.21	37.05	3	9,899	0.03%
2019/07/26	0	0.00	2	37.05	37.00	-2	9,916	-0.02%
2019/07/25	0	0.00	31	36.89	36.90	-31	9,947	-0.31%
2019/07/24	30	37.04	21	36.90	36.80	9	10,024	0.09%
2019/07/23	3	36.80	12	36.63	36.10	-9	10,242	-0.09%
2019/07/22	4	36.59	11	36.59	36.50	-7	10,750	-0.07%
2019/07/19	36	36.07	20	35.95	36.05	16	11,077	0.14%
2019/07/18	7	34.76	5	34.95	34.50	2	11,053	0.02%
2019/07/17	5	35.80	0	0.00	35.65	5	11,077	0.05%
2019/07/16	5	36.05	2	36.15	35.90	3	11,708	0.03%
2019/07/15	32	35.62	48	35.87	35.70	-16	11,875	-0.13%
2019/07/12	4	35.54	1	35.55	35.40	3	12,082	0.02%
2019/07/11	40	35.78	3	35.73	35.60	37	12,129	0.31%
2019/07/10	2	37.60	0	0.00	37.60	2	12,100	0.02%
2019/07/09	0	0.00	8	37.57	37.40	-8	12,054	-0.07%
2019/07/08	31	38.25	21	38.21	38.05	10	12,117	0.08%
2019/07/05	0	0.00	1	37.75	37.80	-1	12,158	-0.01%
2019/07/04	2	37.55	3	37.45	37.55	-1	12,166	-0.01%
2019/07/03	6	37.20	5	36.75	36.90	1	12,483	0.01%
2019/07/02	17	37.10	6	36.96	37.10	11	12,517	0.09%
2019/07/01	6	36.15	8	36.28	36.45	-2	12,550	-0.02%
2019/06/27	7	35.08	11	35.04	35.15	-4	13,119	-0.03%
2019/06/26	3	34.57	0	0.00	34.70	3	13,074	0.02%
2019/06/25	5	35.62	4	35.73	35.30	1	13,030	0.01%
2019/06/24	1	35.25	1	35.80	36.00	0	12,960	0.00%
2019/06/21	2	35.33	35	35.29	35.05	-33	12,923	-0.26%
2019/06/20	33	35.93	0	0.00	35.70	33	12,880	0.26%
2019/06/19	2	35.85	5	35.42	35.55	-3	12,826	-0.02%
2019/06/18	32	34.93	32	35.20	35.05	0	12,825	0.00%
2019/06/17	5	35.55	6	35.69	35.50	-1	12,844	-0.01%
2019/06/14	2	34.85	6	34.77	34.40	-4	12,517	-0.03%
2019/06/13	1	34.20	1	34.25	34.25	0	12,543	0.00%
2019/06/12	16	34.87	3	34.90	34.60	13	12,564	0.10%
2019/06/11	0	0.00	5	33.97	34.05	-5	12,406	-0.04%
2019/06/06	4	32.94	0	0.00	32.80	4	12,525	0.03%
2019/06/05	1	33.35	2	33.55	33.10	-1	12,542	-0.01%
2019/06/04	9	33.30	9	33.55	33.50	0	12,606	0.00%
2019/06/03	40	33.11	41	33.04	33.25	-1	12,833	-0.01%
2019/05/31	3	33.38	1	33.60	33.50	2	13,007	0.02%
2019/05/30	30	33.14	31	32.92	33.15	-1	13,059	-0.01%
2019/05/29	32	32.30	32	32.40	32.30	0	13,289	0.00%
2019/05/28	8	32.66	0	0.00	32.95	8	13,695	0.06%
2019/05/24	1	33.70	0	0.00	33.05	1	14,485	0.01%
2019/05/22	3	34.50	12	34.47	33.90	-9	14,824	-0.06%
2019/05/21	1	33.75	0	0.00	33.90	1	15,197	0.01%
2019/05/20	16	32.83	7	33.73	33.05	9	15,278	0.06%
2019/05/17	2	34.05	0	0.00	33.80	2	15,570	0.01%
2019/05/16	2	35.10	2	33.90	33.80	0	15,910	0.00%
2019/05/15	1	35.20	2	35.15	34.90	-1	16,886	-0.01%
2019/05/14	4	34.29	1	34.30	35.25	3	17,494	0.02%
2019/05/13	17	35.08	14	34.07	33.80	3	17,719	0.02%
2019/05/10	18	37.97	22	37.09	36.60	-4	17,580	-0.02%
2019/05/09	14	37.99	2	37.85	37.25	12	17,423	0.07%
2019/05/08	2	38.60	5	39.08	38.90	-3	17,313	-0.02%
2019/05/07	0	0.00	2	38.65	38.40	-2	17,407	-0.01%
2019/05/06	32	38.15	32	38.39	38.15	0	17,976	0.00%
2019/05/03	7	39.34	4	39.46	39.35	3	17,943	0.02%
2019/05/02	30	38.90	33	39.06	38.90	-3	17,968	-0.02%
2019/04/30	5	39.00	0	0.00	39.05	5	18,100	0.03%
2019/04/29	11	39.33	15	39.48	38.55	-4	17,988	-0.02%
2019/04/26	24	40.71	33	40.84	41.15	-9	17,730	-0.05%
2019/04/25	26	40.23	16	40.43	40.55	10	17,250	0.06%
2019/04/24	2	39.35	30	39.60	39.40	-28	16,889	-0.17%
2019/04/23	3	39.30	5	39.25	39.00	-2	16,911	-0.01%
2019/04/22	10	40.92	10	40.47	39.25	0	17,008	0.00%
2019/04/19	1	38.15	7	38.76	39.00	-6	16,563	-0.04%
2019/04/18	36	38.91	12	38.53	37.85	24	16,598	0.14%
2019/04/17	1	38.25	1	38.65	38.25	0	16,622	0.00%
2019/04/16	32	37.63	34	38.00	38.05	-2	16,677	-0.01%
2019/04/15	1	37.65	2	37.50	37.30	-1	16,926	-0.01%
2019/04/12	7	37.36	4	37.25	37.25	3	17,317	0.02%
2019/04/11	8	38.53	2	38.83	38.10	6	17,415	0.03%
2019/04/10	3	39.15	1	39.35	39.35	2	17,356	0.01%
2019/04/09	8	40.09	9	40.26	39.60	-1	17,404	-0.01%
2019/04/08	3	39.30	6	39.61	39.30	-3	17,317	-0.02%
2019/04/03	16	39.34	3	39.15	39.20	13	17,378	0.07%
2019/04/02	39	38.52	46	38.68	39.45	-7	17,400	-0.04%
2019/04/01	5	37.82	3	37.92	37.90	2	17,263	0.01%
2019/03/29	0	0.00	1	36.60	36.90	-1	17,149	-0.01%
2019/03/28	39	36.66	32	37.35	36.55	7	17,823	0.04%
2019/03/27	2	36.85	0	0.00	36.80	2	18,695	0.01%
2019/03/22	30	37.25	31	37.19	37.10	-1	20,597	0.00%
2019/03/21	4	36.88	0	0.00	36.75	4	20,876	0.02%
2019/03/20	7	37.09	8	37.04	37.10	-1	21,208	0.00%
2019/03/19	0	0.00	31	36.56	36.45	-31	21,697	-0.14%
2019/03/18	3	36.22	1	36.30	36.25	2	22,043	0.01%
2019/03/15	31	37.05	33	36.82	36.70	-2	22,301	-0.01%
2019/03/14	5	37.25	2	36.55	36.45	3	22,583	0.01%
2019/03/13	1	37.20	10	37.05	37.10	-9	23,091	-0.04%
2019/03/12	24	37.66	14	37.74	37.35	10	23,411	0.04%
2019/03/08	6	36.82	7	36.96	37.25	-1	24,548	0.00%
2019/03/07	45	38.23	0	0.00	37.05	45	25,184	0.18%
2019/03/06	10	39.07	30	38.81	38.65	-20	26,262	-0.08%
2019/03/05	6	38.70	13	38.64	38.60	-7	27,112	-0.03%
2019/03/04	2	39.25	7	39.79	38.95	-5	28,054	-0.02%
2019/02/27	47	39.44	49	39.23	39.50	-2	28,110	-0.01%
2019/02/26	13	39.19	23	38.99	38.60	-10	28,202	-0.04%
2019/02/25	22	38.00	8	37.71	37.80	14	28,383	0.05%
2019/02/22	10	39.43	4	39.05	38.75	6	29,437	0.02%
2019/02/21	3	39.30	0	0.00	39.40	3	29,463	0.01%
2019/02/20	18	40.34	12	40.52	39.50	6	29,489	0.02%
2019/02/19	2	39.15	0	0.00	39.50	2	29,660	0.01%
2019/02/18	65	39.67	52	39.72	39.20	13	30,192	0.04%
2019/02/15	9	38.81	163	38.88	38.80	-154	30,612	-0.50%	大賣/鉅額交易
2019/02/14	301	39.86	57	40.01	39.80	244	30,775	0.79%	大買/鉅額交易
2019/02/13	46	36.53	75	38.04	38.75	-29	30,306	-0.10%
2019/02/12	64	35.05	78	35.46	35.25	-14	30,182	-0.05%
2019/02/11	41	34.16	45	34.49	34.35	-4	31,029	-0.01%
2019/01/30	38	33.89	33	33.72	33.40	5	31,892	0.02%
2019/01/29	5	33.34	2	33.45	33.40	3	32,202	0.01%
2019/01/28	7	34.65	10	34.75	34.25	-3	32,566	-0.01%
2019/01/25	59	33.76	59	34.33	34.30	0	33,389	0.00%
2019/01/24	3	32.65	3	32.55	32.65	0	34,287	0.00%
2019/01/23	4	32.36	4	32.21	32.25	0	34,578	0.00%
2019/01/22	13	32.48	10	32.56	32.60	3	34,995	0.01%
2019/01/21	5	32.39	4	32.25	32.20	1	35,430	0.00%
2019/01/18	8	31.54	9	31.82	32.20	-1	35,828	0.00%
2019/01/16	30	32.30	30	32.45	32.60	0	36,365	0.00%
2019/01/15	5	32.25	6	32.01	32.05	-1	36,476	0.00%
2019/01/11	7	33.99	6	33.41	32.95	1	36,713	0.00%
2019/01/10	13	33.76	14	33.97	33.40	-1	36,865	0.00%
2019/01/09	9	33.28	11	33.85	33.40	-2	37,074	-0.01%
2019/01/07	47	33.40	47	33.03	33.55	0	37,762	0.00%
2019/01/04	1	30.60	0	0.00	31.50	1	38,001	0.00%
2019/01/03	9	33.00	7	32.10	32.00	2	37,814	0.01%
2018/12/28	31	33.41	31	33.50	33.50	0	38,634	0.00%
2018/12/27	30	33.77	20	33.81	33.50	10	39,107	0.03%
2018/12/26	8	34.07	7	33.46	32.50	1	39,032	0.00%
2018/12/25	16	32.95	16	33.19	33.40	0	39,341	0.00%
2018/12/24	6	34.25	3	33.77	34.40	3	39,312	0.01%
2018/12/22	3	34.35	3	34.52	34.65	0	39,298	0.00%
2018/12/21	35	34.41	35	34.60	35.45	0	39,507	0.00%
2018/12/20	30	33.56	36	33.27	33.60	-6	39,119	-0.02%
2018/12/19	44	36.45	16	36.01	35.20	28	38,481	0.07%
2018/12/18	14	38.82	5	39.74	37.60	9	38,498	0.02%
2018/12/17	20	40.64	11	40.67	40.50	9	38,648	0.02%
2018/12/14	16	41.35	7	40.81	40.70	9	38,836	0.02%
2018/12/13	2	42.10	5	42.34	42.30	-3	38,818	-0.01%
2018/12/12	6	41.83	14	42.11	41.85	-8	38,745	-0.02%
2018/12/11	22	41.64	13	41.63	40.55	9	38,901	0.02%
2018/12/10	6	40.26	7	40.62	41.45	-1	39,090	0.00%
2018/12/07	15	41.18	10	41.10	40.90	5	39,058	0.01%
2018/12/06	9	41.18	12	40.08	40.15	-3	39,164	-0.01%
2018/12/05	4	41.94	3	41.82	41.90	1	39,076	0.00%
2018/12/04	5	44.00	6	43.58	43.20	-1	39,419	0.00%
2018/12/03	21	44.77	23	44.67	44.20	-2	39,430	-0.01%
2018/11/30	31	42.73	31	42.72	43.20	0	38,819	0.00%
2018/11/29	85	41.73	65	41.97	42.50	20	38,225	0.05%
2018/11/28	50	40.09	48	40.02	39.85	2	37,146	0.01%
2018/11/27	45	39.16	62	39.51	39.40	-17	36,504	-0.05%
2018/11/26	14	38.03	18	38.14	38.20	-4	35,653	-0.01%
2018/11/23	20	38.26	9	38.08	37.35	11	35,760	0.03%
2018/11/22	17	38.35	27	39.05	38.15	-10	35,578	-0.03%
2018/11/21	54	39.32	60	39.45	39.50	-6	35,256	-0.02%
2018/11/20	37	37.68	30	37.55	37.45	7	34,251	0.02%
2018/11/19	7	37.41	1	37.65	37.70	6	34,401	0.02%
2018/11/16	88	38.26	87	37.92	36.75	1	34,265	0.00%
2018/11/15	12	37.10	15	37.29	37.70	-3	33,749	-0.01%
2018/11/14	6	37.78	10	37.23	37.00	-4	33,259	-0.01%
2018/11/13	10	37.56	11	37.83	38.35	-1	32,871	0.00%
2018/11/12	8	37.19	13	37.53	37.80	-5	32,467	-0.02%
2018/11/09	31	36.66	36	36.74	37.00	-5	32,209	-0.02%
2018/11/08	66	37.01	42	37.07	36.25	24	31,899	0.08%
2018/11/07	76	34.62	104	34.82	35.80	-28	31,002	-0.09%	大賣/
2018/11/06	30	32.90	10	32.60	32.55	20	30,328	0.07%
2018/11/05	48	33.89	49	33.45	34.05	-1	30,079	0.00%
2018/11/02	57	33.27	53	33.14	33.30	4	29,779	0.01%
2018/11/01	60	33.07	109	32.61	32.75	-49	29,018	-0.17%	大賣/
2018/10/31	12	31.09	13	31.39	31.40	-1	27,766	0.00%
2018/10/30	15	28.20	19	28.17	28.55	-4	27,535	-0.01%
2018/10/29	28	27.43	32	28.05	28.65	-4	27,409	-0.01%
2018/10/26	31	26.78	23	27.14	26.05	8	27,322	0.03%
2018/10/25	12	27.01	3	26.60	26.55	9	27,120	0.03%
2018/10/24	21	30.81	18	29.62	29.50	3	26,849	0.01%
2018/10/23	23	32.25	21	32.17	31.35	2	26,639	0.01%
2018/10/22	24	31.98	25	32.73	33.10	-1	26,588	0.00%
2018/10/19	66	31.77	27	32.19	32.35	39	26,568	0.15%
2018/10/17	42	33.91	36	33.30	33.10	6	26,349	0.02%
2018/10/16	18	33.71	25	33.05	33.25	-7	26,327	-0.03%
2018/10/15	36	31.76	84	32.12	32.00	-48	26,269	-0.18%
2018/10/12	21	31.73	21	32.10	31.85	0	26,475	0.00%
2018/10/11	3	31.97	6	32.06	31.80	-3	26,210	-0.01%
2018/10/09	36	35.17	38	35.55	35.30	-2	26,240	-0.01%
2018/10/08	20	36.41	13	35.68	35.15	7	26,051	0.03%
2018/10/05	35	37.96	42	38.28	36.80	-7	25,907	-0.03%
2018/10/04	13	40.44	10	40.55	40.00	3	25,635	0.01%
2018/10/03	80	41.83	80	41.88	40.40	0	25,839	0.00%
2018/10/02	24	43.22	24	43.12	42.60	0	26,084	0.00%
2018/10/01	25	42.68	25	42.99	43.20	0	26,286	0.00%
2018/09/28	23	42.68	20	43.12	43.50	3	26,732	0.01%
2018/09/27	17	43.15	16	43.85	42.20	1	26,709	0.00%
2018/09/26	75	43.88	78.7	44.34	43.80	-3.7	27,040	-0.01%
2018/09/25	89	44.36	82	45.63	44.15	7	26,956	0.03%
2018/09/21	24	42.80	49	43.56	43.85	-25	26,206	-0.10%
2018/09/20	21	40.89	22	41.12	40.75	-1	25,600	0.00%
2018/09/19	10	41.91	10	41.59	40.20	0	25,686	0.00%
2018/09/18	10	41.26	12	41.32	40.95	-2	25,896	-0.01%
2018/09/17	30	41.98	34	42.11	42.40	-4	26,186	-0.02%
2018/09/14	27	40.08	14	39.67	41.45	13	25,773	0.05%
2018/09/13	14	39.25	13	38.31	37.70	1	25,506	0.00%
2018/09/12	4	38.86	4	38.75	38.65	0	25,568	0.00%
2018/09/11	25	39.46	25	40.02	39.60	0	25,723	0.00%
2018/09/10	2	37.60	2	37.75	37.45	0	25,491	0.00%
2018/09/07	7	43.26	6	43.43	41.50	1	25,119	0.00%
2018/09/06	45	44.20	42	44.64	44.00	3	25,060	0.01%
2018/09/05	0	0.00	1	44.35	44.55	-1	25,627	0.00%
2018/09/04	7	44.09	0	0.00	43.85	7	27,102	0.03%
2018/09/03	5	44.25	5	44.16	43.55	0	27,874	0.00%
2018/08/31	22	46.34	0	0.00	47.25	22	28,015	0.08%
2018/08/30	4	48.55	24	48.48	47.50	-20	28,162	-0.07%
2018/08/29	32	46.91	15	47.00	47.60	17	28,205	0.06%
2018/08/28	12	47.49	9	47.82	47.10	3	28,746	0.01%
2018/08/27	5	44.05	8	45.56	47.20	-3	28,901	-0.01%
2018/08/24	8	44.58	0	0.00	42.95	8	29,383	0.03%
2018/08/23	7	46.50	2	46.50	46.40	5	30,829	0.02%
2018/08/21	2	47.58	1	47.20	47.00	1	33,184	0.00%
2018/08/20	3	47.23	0.1	47.00	47.00	2.9	34,269	0.01%
2018/08/17	14	51.44	14	51.80	51.80	0	34,573	0.00%
2018/08/16	21	50.80	21	49.10	51.20	0	34,777	0.00%
2018/08/15	42	52.41	41	52.37	50.20	1	35,119	0.00%
2018/08/14	22	52.62	25	52.63	53.50	-3	35,718	-0.01%
2018/08/13	3	54.97	0	0.00	53.60	3	35,970	0.01%
2018/08/10	0	0.00	2	60.40	58.80	-2	36,641	-0.01%
2018/08/09	52	58.97	52	59.15	59.60	0	38,103	0.00%
2018/08/08	14	59.24	11	58.55	58.60	3	39,838	0.01%
2018/08/07	31	59.68	45	59.67	59.50	-14	40,602	-0.03%
2018/08/06	13	57.04	12	57.65	58.30	1	41,808	0.00%
2018/08/03	15	56.24	1.4	57.39	57.80	13.6	42,958	0.03%
2018/08/02	30	59.57	1	58.70	56.50	29	43,259	0.07%
2018/08/01	11	62.59	15.3	61.05	61.80	-4.3	43,841	-0.01%
2018/07/31	1	61.40	1	62.30	63.00	0	45,167	0.00%
2018/07/30	25	63.11	3	62.90	61.80	22	45,338	0.05%
2018/07/27	1	63.40	3	63.67	64.60	-2	45,469	0.00%
2018/07/26	12	63.67	2	64.10	63.30	10	45,878	0.02%
2018/07/25	0	0.00	3	63.73	63.00	-3	46,171	-0.01%
2018/07/24	1	62.50	4	62.80	62.90	-3	46,194	-0.01%
2018/07/23	4	60.55	2	59.85	62.80	2	46,073	0.00%
2018/07/20	15	64.58	11	64.95	62.40	4	46,066	0.01%
2018/07/19	5	63.70	9	63.82	64.00	-4	45,727	-0.01%
2018/07/18	3	62.53	5	61.58	61.50	-2	46,120	0.00%
2018/07/17	3	63.27	7	63.79	62.60	-4	46,538	-0.01%
2018/07/16	39	63.76	51	64.10	64.30	-12	47,402	-0.03%
2018/07/13	16	64.01	16	63.24	62.30	0	48,285	0.00%
2018/07/12	8.4	62.32	49	62.36	62.10	-40.6	47,998	-0.08%
2018/07/11	26	61.41	83	62.30	62.00	-57	47,915	-0.12%
2018/07/10	18	62.05	29	61.06	62.40	-11	47,730	-0.02%
2018/07/09	35	58.33	30	59.11	57.80	5	47,682	0.01%
2018/07/06	22	56.25	27	56.41	58.70	-5	47,345	-0.01%
2018/07/05	23	54.07	9	54.50	53.90	14	46,923	0.03%
2018/07/04	35	54.02	27	55.14	53.00	8	46,768	0.02%
2018/07/03	14	59.64	2	58.75	58.10	12	46,387	0.03%
2018/07/02	43	60.37	15	60.57	59.10	28	46,387	0.06%
2018/06/29	6	61.10	5	61.40	62.30	1	46,271	0.00%
2018/06/28	57	61.82	6	62.13	60.80	51	46,268	0.11%
2018/06/27	23	61.03	25	60.68	61.60	-2	45,965	0.00%
2018/06/26	29	60.29	20	60.29	60.70	9	45,735	0.02%
2018/06/25	21	57.88	21	59.24	57.60	0	45,247	0.00%
2018/06/22	10	60.17	5	60.04	59.70	5	45,234	0.01%
2018/06/21	6	62.33	10.1	62.30	62.50	-4.1	45,060	-0.01%
2018/06/20	13	61.45	25	62.90	60.60	-12	44,997	-0.03%
2018/06/19	14	65.63	5	64.60	64.50	9	44,847	0.02%
2018/06/15	11	67.32	10	67.23	66.60	1	44,751	0.00%
2018/06/14	9	67.84	6	67.57	68.10	3	44,648	0.01%
2018/06/13	16	68.52	17	68.58	67.00	-1	44,859	0.00%
2018/06/12	45	72.46	161	71.53	70.00	-116	44,681	-0.26%	大賣/鉅額交易
2018/06/11	56	66.95	64	67.48	69.70	-8	43,257	-0.02%
2018/06/08	35	62.93	3	62.87	63.40	32	42,538	0.08%
2018/06/07	10	65.66	2	67.35	65.00	8	42,363	0.02%
2018/06/06	15	65.08	29	65.61	66.00	-14	42,989	-0.03%
2018/06/05	44	64.87	14	64.39	63.70	30	43,474	0.07%
2018/06/04	63	66.63	53	67.77	67.30	10	42,688	0.02%
2018/06/01	88	67.76	20	68.67	67.10	68	42,378	0.16%
2018/05/31	41	70.63	55	71.56	69.90	-14	41,822	-0.03%
2018/05/30	56	66.97	65	66.90	67.80	-9	40,393	-0.02%
2018/05/29	63	68.31	52	67.88	66.40	11	39,562	0.03%
2018/05/28	94	64.01	101	64.20	64.80	-7	37,968	-0.02%	大賣/
2018/05/25	4	60.63	3	60.30	60.50	1	36,847	0.00%
2018/05/24	12	59.65	9	59.47	59.30	3	36,381	0.01%
2018/05/23	16	59.54	14	59.42	58.90	2	36,141	0.01%
2018/05/22	29	60.16	38	60.22	58.50	-9	35,613	-0.03%
2018/05/21	10	63.23	13	62.84	62.60	-3	34,997	-0.01%
2018/05/18	13	62.40	17	62.78	63.20	-4	34,507	-0.01%
2018/05/17	22	62.15	11	63.84	61.20	11	33,760	0.03%
2018/05/16	31	61.61	44	61.12	62.00	-13	32,460	-0.04%
2018/05/15	20	57.62	19	57.90	57.30	1	31,009	0.00%
2018/05/14	45	56.70	48	56.25	58.10	-3	30,392	-0.01%
2018/05/11	139	54.71	125	55.08	52.90	14	29,133	0.05%	大買/大賣/
2018/05/10	9	52.21	8	52.75	53.50	1	27,993	0.00%
2018/05/09	19	53.45	29	53.06	52.50	-10	27,547	-0.04%
2018/05/08	31	53.82	33	53.65	53.80	-2	26,881	-0.01%
2018/05/07	4	47.79	15	48.91	50.00	-11	25,652	-0.04%
2018/05/04	12	47.91	9	47.53	47.25	3	25,600	0.01%
2018/05/03	27	49.10	17	49.35	48.75	10	25,913	0.04%
2018/05/02	14	48.72	27	48.52	48.90	-13	25,992	-0.05%
2018/04/30	13	47.40	10	47.00	46.80	3	26,032	0.01%
2018/04/27	2	46.68	0	0.00	46.50	2	27,327	0.01%
2018/04/26	4	46.80	2	45.90	45.90	2	28,276	0.01%
2018/04/25	14	46.53	4	46.69	47.60	10	28,445	0.04%
2018/04/24	11	46.57	1	50.90	46.25	10	29,126	0.03%
2018/04/23	8	50.61	37	50.47	48.80	-29	28,557	-0.10%
2018/04/20	10	48.88	5	48.94	48.70	5	28,578	0.02%
2018/04/19	21	48.67	31	48.34	49.10	-10	27,712	-0.04%
2018/04/18	6	44.79	11	44.71	44.65	-5	26,756	-0.02%
2018/04/17	3	45.15	9.2	44.53	44.05	-6.2	26,930	-0.02%
2018/04/16	6	45.77	0	0.00	45.50	6	27,170	0.02%
2018/04/13	3	47.22	9	45.90	45.65	-6	27,575	-0.02%
2018/04/12	10	44.77	5	45.29	44.90	5	27,359	0.02%
2018/04/11	1	46.15	0	0.00	45.05	1	28,225	0.00%
2018/04/10	13	44.56	12	44.69	44.60	1	28,851	0.00%
2018/04/09	13	44.00	12	44.48	43.80	1	29,531	0.00%
2018/04/03	4	43.70	2	44.03	44.25	2	29,498	0.01%
2018/04/02	6	43.18	3	43.42	43.05	3	29,804	0.01%
2018/03/31	2	43.80	2	44.00	44.00	0	29,953	0.00%
2018/03/30	3	45.63	3	46.07	44.70	0	30,304	0.00%
2018/03/29	7	46.17	2	46.15	45.50	5	30,876	0.02%
2018/03/28	5	46.01	0	0.00	45.80	5	30,715	0.02%
2018/03/27	3	46.87	4	47.11	47.15	-1	30,879	0.00%
2018/03/26	3	45.35	4	45.38	45.75	-1	31,408	0.00%
2018/03/23	9	44.97	4	45.34	45.00	5	31,596	0.02%
2018/03/22	0	0.00	11	47.85	47.05	-11	31,550	-0.03%
2018/03/21	6	48.04	26	47.36	47.00	-20	31,458	-0.06%
2018/03/20	2	46.78	2	47.00	47.25	0	31,677	0.00%
2018/03/19	34	48.53	9	47.89	47.65	25	31,851	0.08%
2018/03/16	7	47.46	8	48.41	47.20	-1	31,592	0.00%
2018/03/15	3	46.63	5	46.82	47.00	-2	31,638	-0.01%
2018/03/14	14	47.36	0	0.00	46.90	14	31,960	0.04%
2018/03/13	14	48.37	12	48.07	48.55	2	32,804	0.01%
2018/03/12	28	48.05	44	48.04	47.75	-16	33,151	-0.05%
2018/03/09	30	47.17	23	46.83	47.50	7	33,111	0.02%
2018/03/08	6	43.06	0	0.00	43.20	6	33,139	0.02%
2018/03/06	6	42.59	4	42.70	42.40	2	33,993	0.01%
2018/03/05	1	41.85	9	42.82	41.40	-8	34,392	-0.02%
2018/03/02	4	44.06	4	44.10	44.10	0	34,552	0.00%
2018/02/27	3	45.65	0	0.00	45.30	3	35,753	0.01%
2018/02/26	7	45.51	3	46.27	45.50	4	36,140	0.01%
2018/02/23	5	45.05	5	45.10	44.50	0	36,662	0.00%
2018/02/21	0	0.00	3	45.00	45.00	-3	39,623	-0.01%
2018/02/12	1	43.00	1	44.00	43.00	0	39,949	0.00%
2018/02/09	5	41.25	3	42.32	42.90	2	40,294	0.00%
2018/02/08	6	43.68	6	44.32	43.50	0	40,591	0.00%
2018/02/07	4	45.29	7	45.14	45.10	-3	40,855	-0.01%
2018/02/06	10	44.52	3	44.10	42.50	7	41,706	0.02%
2018/02/05	2	45.10	2	45.50	47.20	0	43,336	0.00%
2018/02/01	7	48.44	3	48.03	48.00	4	46,364	0.01%
2018/01/31	2	47.50	5	47.43	48.00	-3	47,867	-0.01%
2018/01/30	12	50.11	11	48.69	48.60	1	48,603	0.00%
2018/01/29	5	49.55	1	49.85	49.85	4	48,644	0.01%
2018/01/26	17	50.19	14	49.93	49.00	3	48,988	0.01%
2018/01/25	13	49.87	6	51.13	49.50	7	48,892	0.01%
2018/01/24	13	51.75	13	52.91	52.30	0	48,813	0.00%
2018/01/23	12	53.66	6	55.55	52.40	6	49,067	0.01%
2018/01/22	15	53.03	17	52.54	53.60	-2	48,434	0.00%
2018/01/19	5	48.43	4	48.56	48.75	1	49,111	0.00%
2018/01/18	164	48.38	172	48.59	47.90	-8	49,222	-0.02%	大買/大賣/
2018/01/16	29	48.07	23	47.83	47.05	6	50,360	0.01%
2018/01/15	3	46.45	1	46.60	47.00	2	51,050	0.00%
2018/01/11	7	45.76	7	45.89	46.20	0	52,157	0.00%
2018/01/10	5	46.69	7	45.93	45.85	-2	52,303	0.00%
2018/01/09	32	46.53	34	46.26	47.25	-2	52,530	0.00%
2018/01/08	4	45.05	6	47.00	45.05	-2	52,941	0.00%
2018/01/05	40	47.98	37	47.91	47.15	3	53,817	0.01%
2018/01/04	46	45.54	49	45.80	46.50	-3	54,411	-0.01%
2018/01/03	13	43.68	16	44.29	43.95	-3	53,809	-0.01%
2018/01/02	8	42.45	4	42.75	42.35	4	53,322	0.01%