合晶 (6182)-凱基-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
40.40
漲跌
▲0.60
漲幅
+1.51%
成交量
3,153張
產業
上櫃半導體類股▼0.62%
1519人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-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

凱基-基隆券商分點個股進出
凱基-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
2024/05/21	1	39.80	0	0.00	39.80	1	2,998	0.03%
2024/05/20	2	40.28	0	0.00	40.15	2	2,999	0.07%
2024/05/10	1	39.60	0	0.00	39.95	1	2,954	0.03%
2024/05/09	0	0.00	10	39.00	39.30	-10	2,923	-0.34%
2024/05/07	2	38.95	1	38.80	39.20	1	2,925	0.03%
2024/04/30	0	0.00	5	39.59	39.50	-5	2,935	-0.17%
2024/04/24	5	38.80	1.2	38.86	39.00	3.8	2,969	0.13%
2024/04/22	1	38.70	0	0.00	38.95	1	3,017	0.03%
2024/04/17	0	0.00	1	40.10	39.75	-1	2,966	-0.03%
2024/04/16	1	39.00	0	0.00	38.90	1	2,945	0.03%
2024/04/11	1	39.55	0	0.00	39.55	1	2,967	0.03%
2024/04/10	10	40.30	0	0.00	39.95	10	3,008	0.33%
2024/04/01	2	39.73	0	0.00	39.90	2	3,203	0.06%
2024/03/29	0	0.00	1	38.90	39.00	-1	3,209	-0.03%
2024/03/28	1	38.95	0	0.00	38.80	1	3,278	0.03%
2024/03/26	3	39.08	2	38.85	38.75	1	3,388	0.03%
2024/03/25	1	39.20	0	0.00	39.10	1	3,432	0.03%
2024/03/20	0	0.00	2	40.53	40.15	-2	3,999	-0.05%
2024/03/19	5	40.14	0	39.70	39.60	5	4,036	0.12%
2024/03/18	2	39.23	0	0.00	38.80	2	4,353	0.05%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/11	4	42.54	4	41.65	41.60	0	4,453	0.00%
2024/03/08	2	42.48	5	42.45	42.35	-3	4,322	-0.07%
2024/03/07	2	40.28	0	0.00	39.95	2	3,985	0.05%
2024/03/06	0	0.00	1	40.00	39.85	-1	3,958	-0.03%
2024/03/05	2	40.20	0.6	40.35	40.10	1.4	3,980	0.04%
2024/03/04	0	0.00	9	40.18	40.10	-9	3,992	-0.23%
2024/02/29	0	0.00	2	39.98	39.80	-2	4,017	-0.05%
2024/02/27	2	39.90	0	0.00	39.90	2	4,006	0.05%
2024/02/26	5	40.40	0	0.00	40.40	5	3,992	0.13%
2024/02/22	0	41.45	1	41.60	41.20	-1	3,963	-0.03%
2024/02/16	0	0.00	1	41.05	41.40	-1	3,966	-0.03%
2024/02/05	3	40.60	2	40.75	40.70	1	3,961	0.03%
2024/01/31	0	0.00	3	41.27	41.25	-3	4,029	-0.07%
2024/01/26	2	41.45	6	41.42	41.35	-4	4,131	-0.10%
2024/01/25	5	41.80	2	41.75	41.50	3	4,137	0.07%
2024/01/24	0	0.00	5	42.50	42.35	-5	4,158	-0.12%
2024/01/23	1	42.35	0	0.00	42.30	1	4,234	0.02%
2024/01/18	5	41.45	0	0.00	41.60	5	4,334	0.12%
2024/01/16	2	42.80	0	0.00	43.35	2	4,309	0.05%
2024/01/11	0	0.00	1.2	42.81	42.80	-1.2	4,325	-0.03%
2024/01/10	2	42.50	0	0.00	42.35	2	4,351	0.05%
2024/01/09	0	0.00	6	43.05	43.05	-6	4,338	-0.14%
2024/01/08	2	43.55	2	43.73	43.55	0	4,326	0.00%
2024/01/05	5	43.10	0	0.00	43.05	5	4,347	0.11%
2024/01/03	6	43.14	3	43.13	43.20	3	4,318	0.07%
2024/01/02	3	43.05	1	43.15	43.05	2	4,297	0.05%
2023/12/29	1	43.40	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0	0.00	3	43.70	43.55	-3	4,277	-0.07%
2023/12/27	6	44.07	0	0.00	43.95	6	4,250	0.14%
2023/12/26	0	0.00	0	44.25	44.15	0	4,172	0.00%
2023/12/25	4	43.93	0	0.00	43.75	4	4,130	0.10%
2023/12/21	2	44.18	2	44.10	44.05	0	4,051	0.00%
2023/12/19	5	45.04	0	0.00	45.00	5	3,943	0.13%
2023/12/18	8	46.88	6	47.20	46.05	2	3,839	0.05%
2023/12/15	5	48.85	5	48.42	48.05	0	3,768	0.00%
2023/12/14	3	46.50	4	47.28	47.40	-1	3,495	-0.03%
2023/12/13	46	48.00	23	46.88	46.45	23	3,474	0.66%
2023/12/12	0	0.00	7	46.14	47.60	-7	3,179	-0.22%
2023/12/08	0	0.00	10	44.55	44.50	-10	2,993	-0.33%
2023/12/07	0	0.00	2	44.10	43.80	-2	3,090	-0.06%
2023/12/04	10	45.10	0	0.00	45.00	10	3,281	0.30%
2023/11/30	0	0.00	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	2	45.15	1	45.10	45.20	1	3,346	0.03%
2023/11/28	0	0.00	4	44.28	44.85	-4	3,332	-0.12%
2023/11/27	1	43.95	3	43.85	43.85	-2	3,299	-0.06%
2023/11/24	0	0.00	1	43.95	43.85	-1	3,305	-0.03%
2023/11/17	0	0.00	1	43.80	43.80	-1	3,358	-0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/09	3	42.45	0	0.00	42.40	3	3,456	0.09%
2023/11/07	8	43.06	6	43.02	43.00	2	3,444	0.06%
2023/11/06	6	43.58	0	0.00	43.50	6	3,448	0.17%
2023/11/03	0	0.00	1	45.45	44.85	-1	3,442	-0.03%
2023/11/02	5	44.90	4	45.15	45.15	1	3,480	0.03%
2023/11/01	0	0.00	2	43.98	44.60	-2	3,501	-0.06%
2023/10/31	2	43.75	0	44.30	43.60	2	3,473	0.06%
2023/10/30	1	45.45	0	45.95	45.10	1	3,470	0.03%
2023/10/27	0	0.00	10	47.00	45.80	-10	3,464	-0.29%
2023/10/26	2	45.28	2	45.50	45.45	0	3,495	0.00%
2023/10/25	0	0.00	1	47.10	46.15	-1	3,467	-0.03%
2023/10/24	0	0.00	5	46.70	46.70	-5	3,475	-0.14%
2023/10/19	0	0.00	0.1	45.90	45.90	-0.1	3,586	0.00%
2023/10/13	0	0.00	2	46.70	46.50	-2	3,861	-0.05%
2023/10/12	1	44.85	3	45.12	45.85	-2	3,963	-0.05%
2023/10/11	0	0.00	1	45.15	45.05	-1	4,050	-0.02%
2023/10/06	0	0.00	0.6	45.80	45.95	-0.6	4,134	-0.02%
2023/10/05	0	0.00	4	45.75	46.00	-4	4,280	-0.09%
2023/10/04	1	44.60	0	0.00	44.95	1	4,411	0.02%
2023/10/03	2	44.95	1	44.90	45.00	1	4,457	0.02%
2023/09/27	0	0.00	8	44.70	44.00	-8	4,641	-0.17%
2023/09/21	1	45.10	1	45.40	44.85	0	4,742	0.00%
2023/09/20	2	44.60	4	44.75	44.90	-2	4,817	-0.04%
2023/09/19	3	46.38	1	46.05	45.70	2	4,900	0.04%
2023/09/18	1	46.60	3	47.08	46.70	-2	4,853	-0.04%
2023/09/15	1	46.35	0	0.00	46.50	1	4,802	0.02%
2023/09/14	1	46.25	0	0.00	46.00	1	4,750	0.02%
2023/09/13	13	45.83	1	46.30	45.90	12	4,749	0.25%
2023/09/12	31	45.37	39	45.22	45.65	-8	4,776	-0.17%
2023/09/07	2	44.65	8	45.02	44.85	-6	4,970	-0.12%
2023/09/06	0	0.00	2	44.05	44.30	-2	4,892	-0.04%
2023/09/05	4	43.53	3	43.55	43.55	1	4,848	0.02%
2023/09/04	0	0.00	3	43.17	43.20	-3	4,859	-0.06%
2023/08/31	1	42.55	1	42.80	42.60	0	4,871	0.00%
2023/08/30	1	42.40	0	0.00	42.45	1	4,885	0.02%
2023/08/29	1	41.95	2	42.45	42.50	-1	4,909	-0.02%
2023/08/24	2	42.10	0	0.00	41.75	2	4,913	0.04%
2023/08/18	0	0.00	2	41.45	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	10	39.70	40.80	-10	4,877	-0.21%
2023/08/14	1.1	39.00	0	0.00	39.25	1.1	4,827	0.02%
2023/08/11	2	40.13	0	0.00	39.95	2	4,795	0.04%
2023/08/09	1	40.30	0	0.00	40.45	1	4,724	0.02%
2023/08/08	3	41.65	2	41.78	41.50	1	4,637	0.02%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/02	1.1	41.82	0	0.00	42.45	1.1	4,603	0.02%
2023/08/01	5	42.82	0	0.00	43.05	5	4,540	0.11%
2023/07/31	2	42.73	1	42.55	42.50	1	4,534	0.02%
2023/07/28	0	0.00	2	43.45	43.50	-2	4,463	-0.04%
2023/07/27	4	43.35	0	0.00	43.60	4	4,464	0.09%
2023/07/26	3	43.00	1	42.60	42.75	2	4,454	0.04%
2023/07/25	1	43.80	0	0.00	43.55	1	4,430	0.02%
2023/07/24	2	43.60	1	44.40	43.05	1	4,423	0.02%
2023/07/21	4	44.63	6	44.87	44.40	-2	4,421	-0.05%
2023/07/20	0	0.00	2	46.00	45.60	-2	4,426	-0.05%
2023/07/19	0	0.00	0.1	45.85	45.60	-0.1	4,456	0.00%
2023/07/18	5	48.31	3	48.47	48.60	2	4,399	0.05%
2023/07/17	4	48.84	0	0.00	48.90	4	4,293	0.09%
2023/07/14	0	0.00	3	48.15	48.45	-3	4,239	-0.07%
2023/07/13	2	47.55	0	0.00	47.35	2	4,166	0.05%
2023/07/12	0	0.00	2	48.25	48.10	-2	4,123	-0.05%
2023/07/11	62	47.89	61	47.97	47.80	1	4,014	0.02%
2023/07/10	5	47.30	6	47.28	47.30	-1	3,981	-0.03%
2023/07/07	6	46.65	14	46.78	46.70	-8	3,963	-0.20%
2023/07/06	2	47.53	14	47.68	47.75	-12	3,922	-0.31%
2023/07/05	0	0.00	2	47.00	47.35	-2	3,870	-0.05%
2023/07/04	8	46.91	0.5	46.85	46.75	7.5	3,838	0.20%
2023/07/03	0	0.00	3	47.27	47.30	-3	3,841	-0.08%
2023/06/30	1	46.75	13	47.11	47.30	-12	3,822	-0.31%
2023/06/28	7.8	47.08	1	47.20	47.20	6.8	3,834	0.18%
2023/06/27	53.2	46.87	53	47.16	46.60	0.2	3,836	0.01%
2023/06/26	0	0.00	7	45.96	46.15	-7	3,751	-0.19%
2023/06/21	4	46.15	4	46.15	46.15	0	3,831	0.00%
2023/06/20	2	46.10	1	46.05	45.95	1	3,980	0.03%
2023/06/19	2	46.30	1	46.35	46.25	1	4,117	0.02%
2023/06/16	18	46.09	8	46.43	46.65	10	4,269	0.23%
2023/06/15	13	46.30	0	0.00	46.40	13	4,270	0.30%
2023/06/14	198	45.50	199	46.24	46.30	-1	4,244	-0.02%	大買/大賣/
2023/06/13	2	44.55	0	0.00	44.50	2	4,099	0.05%
2023/06/08	1	44.45	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0	0.00	1	44.85	45.20	-1	4,335	-0.02%
2023/06/06	2	44.65	2.3	44.96	45.20	-0.3	4,371	-0.01%
2023/06/02	0	0.00	18	45.10	44.75	-18	4,433	-0.41%
2023/05/31	1	44.90	0	0.00	44.95	1	4,466	0.02%
2023/05/30	5	44.95	0	0.00	44.95	5	4,461	0.11%
2023/05/29	0	0.00	1	44.65	44.80	-1	4,461	-0.02%
2023/05/26	10	44.05	2	44.10	44.05	8	4,455	0.18%
2023/05/24	0	0.00	3	44.00	44.00	-3	4,492	-0.07%
2023/05/23	3	44.20	2	44.30	44.10	1	4,510	0.02%
2023/05/22	1	43.75	2	43.75	43.70	-1	4,504	-0.02%
2023/05/19	2	43.50	1	43.55	43.20	1	4,523	0.02%
2023/05/17	1	43.05	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	2	42.85	42.80	-2	4,638	-0.04%
2023/05/12	0	0.00	2.1	41.90	42.40	-2.1	4,730	-0.05%
2023/05/11	2	42.15	0	0.00	42.05	2	4,834	0.04%
2023/05/09	8	43.06	5	42.90	42.60	3	4,975	0.06%
2023/05/08	10.1	43.95	0	0.00	43.80	10.1	4,988	0.20%
2023/05/02	2	44.00	3	43.92	44.00	-1	5,268	-0.02%
2023/04/28	1	43.35	0	0.00	43.20	1	5,378	0.02%
2023/04/26	2	42.35	0	0.00	42.50	2	5,334	0.04%
2023/04/25	3	43.27	0	0.00	42.55	3	5,320	0.06%
2023/04/24	1	43.70	0	0.00	43.55	1	5,314	0.02%
2023/04/21	6	44.51	2	45.25	44.10	4	5,301	0.08%
2023/04/20	2	45.53	0	0.00	45.15	2	5,273	0.04%
2023/04/19	5	45.91	2	45.45	45.25	3	5,337	0.06%
2023/04/18	2	46.40	1	46.15	46.15	1	5,261	0.02%
2023/04/17	4	46.18	5	46.40	46.15	-1	5,238	-0.02%
2023/04/14	1	47.00	3	46.70	46.70	-2	5,182	-0.04%
2023/04/13	5	47.51	0	0.00	46.85	5	5,147	0.10%
2023/04/12	2	47.90	0	0.00	48.35	2	5,035	0.04%
2023/04/11	1.5	48.65	0	0.00	48.30	1.5	4,993	0.03%
2023/04/10	43	48.16	41	48.65	48.65	2	4,980	0.04%
2023/04/07	2	47.90	1	47.80	47.90	1	4,918	0.02%
2023/04/06	2	47.80	0	0.00	47.60	2	4,906	0.04%
2023/03/31	2	48.70	3	49.05	48.50	-1	4,867	-0.02%
2023/03/30	1	48.55	4	48.63	48.65	-3	4,837	-0.06%
2023/03/29	12	48.12	0	0.00	48.00	12	4,819	0.25%
2023/03/28	1	48.25	0	0.00	48.10	1	4,807	0.02%
2023/03/27	1	49.20	6	48.60	48.90	-5	4,706	-0.11%
2023/03/24	0	0.00	1	49.15	49.35	-1	4,633	-0.02%
2023/03/23	9	49.41	3	49.37	49.55	6	4,531	0.13%
2023/03/22	2	48.75	9	48.41	48.90	-7	4,355	-0.16%
2023/03/21	2	47.95	3	48.12	47.70	-1	4,191	-0.02%
2023/03/20	2	46.78	14	47.00	47.20	-12	4,007	-0.30%
2023/03/17	3	46.20	6	46.68	46.20	-3	3,945	-0.08%
2023/03/16	4	46.34	9	46.46	46.45	-5	3,860	-0.13%
2023/03/15	0	0.00	18	46.01	45.95	-18	3,782	-0.48%
2023/03/14	0	0.00	1	45.10	44.90	-1	3,738	-0.03%
2023/03/13	9	44.62	1	44.55	44.75	8	3,733	0.21%
2023/03/10	5	46.25	1	46.50	45.40	4	3,731	0.11%
2023/03/09	4	46.44	1	46.50	46.20	3	3,782	0.08%
2023/03/08	0	0.00	4	46.25	46.90	-4	3,772	-0.11%
2023/03/07	1	46.20	21	46.20	46.10	-20	3,742	-0.53%
2023/03/06	1	45.85	3	45.80	46.05	-2	3,738	-0.05%
2023/03/03	0	0.00	2	44.95	45.00	-2	3,738	-0.05%
2023/03/02	21	44.93	0	0.00	44.75	21	3,832	0.55%
2023/02/24	3	44.93	1	44.85	44.90	2	3,889	0.05%
2023/02/22	5	44.90	0	0.00	45.15	5	3,948	0.13%
2023/02/21	1	46.00	0	0.00	45.85	1	3,949	0.03%
2023/02/20	3	46.35	6	46.35	46.35	-3	4,028	-0.07%
2023/02/17	5	46.05	0	0.00	46.25	5	4,126	0.12%
2023/02/16	3	46.33	4	46.39	46.45	-1	4,165	-0.02%
2023/02/15	3	45.00	0	0.00	45.05	3	4,284	0.07%
2023/02/14	1	45.25	0	0.00	45.05	1	4,354	0.02%
2023/02/13	6	45.23	0	0.00	45.15	6	4,433	0.14%
2023/02/10	5	45.97	0	0.00	45.70	5	4,528	0.11%
2023/02/09	4	46.09	17	46.65	46.65	-13	4,594	-0.28%
2023/02/08	0	0.00	3	47.10	46.15	-3	4,578	-0.07%
2023/02/07	4	44.78	6	45.56	46.20	-2	4,562	-0.04%
2023/02/06	1	44.75	0	0.00	44.70	1	4,616	0.02%
2023/02/03	3	45.80	2	45.88	45.55	1	4,610	0.02%
2023/02/02	14	46.16	0	0.00	46.10	14	4,610	0.30%
2023/02/01	0	0.00	2	45.45	45.50	-2	4,585	-0.04%
2023/01/31	3	44.05	3.1	44.84	44.85	-0.1	4,618	0.00%
2023/01/30	0	0.00	4	43.45	44.50	-4	4,570	-0.09%
2023/01/16	0	0.00	1	42.00	42.20	-1	4,562	-0.02%
2023/01/13	1	41.90	0	0.00	41.80	1	4,593	0.02%
2023/01/12	1	42.55	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	3	43.57	0	0.00	43.90	3	4,666	0.06%
2023/01/09	3.1	44.20	2	44.08	44.25	1.1	4,683	0.02%
2023/01/06	1	42.55	0	0.00	42.50	1	4,652	0.02%
2023/01/03	1	40.80	1	41.35	41.45	0	4,896	0.00%
2022/12/30	3	41.00	3	40.93	40.80	0	4,942	0.00%
2022/12/28	1	40.81	0	0.00	40.75	1	5,203	0.02%
2022/12/22	0	0.00	1	41.95	41.95	-1	5,563	-0.02%
2022/12/21	1	41.85	2	42.50	41.65	-1	5,752	-0.02%
2022/12/20	0	42.05	2.1	42.05	41.85	-2.1	6,069	-0.03%
2022/12/19	0	0.00	3	43.45	43.40	-3	6,280	-0.05%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/09	1	45.35	3	45.20	44.25	-2	6,550	-0.03%
2022/12/08	3	44.70	2	44.58	44.85	1	6,563	0.02%
2022/12/07	1	45.00	10	44.70	44.75	-9	6,595	-0.14%
2022/12/06	4	46.49	0	0.00	46.00	4	6,609	0.06%
2022/12/05	1	47.60	1	47.55	47.70	0	6,613	0.00%
2022/12/02	4	47.50	0	0.00	47.60	4	6,622	0.06%
2022/12/01	2.1	47.58	8	47.64	47.70	-5.9	6,644	-0.09%
2022/11/30	6	46.04	1	45.80	45.95	5	6,594	0.08%
2022/11/29	1	44.70	2	44.98	45.20	-1	6,728	-0.01%
2022/11/25	1	46.35	0	0.00	45.90	1	6,802	0.01%
2022/11/24	1	46.35	2	46.23	46.50	-1	6,820	-0.01%
2022/11/23	0	0.00	2	46.53	45.20	-2	6,795	-0.03%
2022/11/21	0	0.00	1	46.05	45.85	-1	7,128	-0.01%
2022/11/18	1	45.70	1	46.00	45.65	0	7,432	0.00%
2022/11/17	2	45.78	5	45.70	46.20	-3	7,423	-0.04%
2022/11/16	0	0.00	2	46.00	46.10	-2	7,464	-0.03%
2022/11/15	4	45.71	6	45.54	46.00	-2	7,430	-0.03%
2022/11/14	11	44.75	2	44.88	45.00	9	7,468	0.12%
2022/11/11	12	45.07	14	45.11	44.75	-2	7,530	-0.03%
2022/11/10	32	43.54	31	43.67	43.80	1	7,430	0.01%
2022/11/08	2	42.75	2	42.50	42.25	0	7,570	0.00%
2022/11/07	13	42.25	2	42.20	42.35	11	7,805	0.14%
2022/11/04	1	41.55	0	0.00	42.20	1	8,032	0.01%
2022/11/03	0	0.00	1	40.60	41.40	-1	8,027	-0.01%
2022/11/02	2	40.88	3	41.15	41.00	-1	8,098	-0.01%
2022/11/01	5	40.23	6	40.23	40.20	-1	8,034	-0.01%
2022/10/31	0	0.00	2	39.98	39.90	-2	8,129	-0.02%
2022/10/27	0	0.00	2	39.90	39.95	-2	8,121	-0.02%
2022/10/24	7	39.18	14	39.71	38.95	-7	8,111	-0.09%
2022/10/21	1	38.55	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	0.00	1	38.50	38.70	-1	8,089	-0.01%
2022/10/19	15	39.06	5	39.27	39.00	10	8,105	0.12%
2022/10/18	7	39.29	17	39.54	39.55	-10	8,090	-0.12%
2022/10/17	15	37.67	5	37.96	39.80	10	8,162	0.12%
2022/10/14	3	38.80	68	38.66	38.95	-65	8,231	-0.79%
2022/10/13	14	37.76	29	37.44	36.40	-15	8,282	-0.18%
2022/10/12	5	38.59	4	38.89	38.70	1	8,242	0.01%
2022/10/11	4	38.83	5	38.70	38.40	-1	8,291	-0.01%
2022/10/07	2	40.83	1.1	40.42	40.60	0.9	8,336	0.01%
2022/10/06	4	41.30	1.1	41.65	41.10	2.9	8,352	0.03%
2022/10/05	9	41.59	7	41.79	40.80	2	8,345	0.02%
2022/10/04	0	0.00	2	39.83	39.90	-2	8,311	-0.02%
2022/10/03	1	38.80	2	39.00	38.60	-1	8,391	-0.01%
2022/09/30	3	38.18	2	38.35	39.45	1	8,407	0.01%
2022/09/29	1	38.70	1	39.00	38.30	0	8,428	0.00%
2022/09/28	3	38.28	1	38.40	37.90	2	8,439	0.02%
2022/09/27	14	38.75	13	38.22	40.30	1	8,331	0.01%
2022/09/26	5	40.88	1	42.30	40.15	4	8,083	0.05%
2022/09/23	1	44.60	1	44.55	44.60	0	7,976	0.00%
2022/09/21	1	45.80	2	46.00	45.35	-1	7,978	-0.01%
2022/09/20	2	46.70	0	0.00	46.60	2	7,971	0.03%
2022/09/16	6	47.98	0	0.00	47.25	6	8,045	0.07%
2022/09/15	2	48.90	1	48.25	48.25	1	8,114	0.01%
2022/09/14	1	48.50	0	0.00	48.80	1	8,186	0.01%
2022/09/13	1	48.80	1	49.30	48.90	0	8,228	0.00%
2022/09/12	1	49.60	2	49.40	49.30	-1	8,309	-0.01%
2022/09/08	1	48.10	1	47.80	48.00	0	8,404	0.00%
2022/09/06	3.1	47.75	1	48.60	47.30	2.1	8,494	0.02%
2022/09/05	5	49.43	4	49.18	48.50	1	8,483	0.01%
2022/09/02	1.1	51.05	2	51.50	51.00	-0.9	8,479	-0.01%
2022/09/01	3	50.87	7	51.27	51.10	-4	8,484	-0.05%
2022/08/31	1	51.80	4	51.53	52.20	-3	8,464	-0.04%
2022/08/30	4	51.85	3	51.43	52.00	1	8,477	0.01%
2022/08/29	2	50.70	0	0.00	50.70	2	8,441	0.02%
2022/08/26	7	53.41	5	53.46	52.70	2	8,393	0.02%
2022/08/25	21	53.20	7	53.06	53.60	14	8,176	0.17%
2022/08/22	2	50.85	2	51.10	50.80	0	8,484	0.00%
2022/08/19	3	52.00	10	52.30	51.60	-7	8,626	-0.08%
2022/08/18	13	51.44	6	51.32	51.50	7	8,886	0.08%
2022/08/17	1	50.70	12	51.13	50.90	-11	8,984	-0.12%
2022/08/16	7	51.43	8	51.11	51.00	-1	9,064	-0.01%
2022/08/15	6	49.98	30	50.00	50.20	-24	8,954	-0.27%
2022/08/12	12	50.49	5	50.46	50.30	7	8,964	0.08%
2022/08/11	16	49.56	12	49.68	49.60	4	8,792	0.05%
2022/08/10	3	47.23	1	47.60	47.60	2	8,698	0.02%
2022/08/09	8	47.08	11	47.38	47.10	-3	8,845	-0.03%
2022/08/08	1	45.70	0	0.00	45.95	1	9,344	0.01%
2022/08/05	5	45.98	0	0.00	46.50	5	9,800	0.05%
2022/08/03	10	45.20	0	0.00	45.10	10	9,954	0.10%
2022/08/02	10	45.65	0	0.00	45.45	10	10,187	0.10%
2022/08/01	1	47.15	2	47.20	47.15	-1	10,426	-0.01%
2022/07/29	3	47.87	0	0.00	47.75	3	10,543	0.03%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/27	1	46.50	0	0.00	47.15	1	10,957	0.01%
2022/07/26	2	47.00	0	0.00	45.90	2	10,981	0.02%
2022/07/25	1	47.35	0	0.00	47.55	1	11,009	0.01%
2022/07/22	3	48.23	3	48.58	48.10	0	11,136	0.00%
2022/07/21	3	48.15	1	47.85	48.95	2	11,207	0.02%
2022/07/20	9	47.50	11	47.54	47.25	-2	11,225	-0.02%
2022/07/19	0	0.00	1	46.50	46.55	-1	11,345	-0.01%
2022/07/18	4	47.88	6	48.13	48.20	-2	11,402	-0.02%
2022/07/15	5	47.09	3	46.97	47.55	2	11,364	0.02%
2022/07/14	0	0.00	6	46.02	46.15	-6	11,335	-0.05%
2022/07/12	1	45.23	0	0.00	44.00	1	11,600	0.01%
2022/07/11	31	47.83	1	47.25	47.30	30	11,749	0.26%
2022/07/08	1	45.30	1	45.95	46.40	0	11,789	0.00%
2022/07/07	4	43.75	12	43.87	44.90	-8	11,800	-0.07%
2022/07/06	2	45.20	3	43.90	43.30	-1	12,100	-0.01%
2022/07/05	2	45.85	0	0.00	46.00	2	12,371	0.02%
2022/07/04	2	44.53	2	44.90	44.55	0	12,364	0.00%
2022/07/01	2	46.53	1	47.05	45.05	1	12,365	0.01%
2022/06/30	0.1	48.48	0	0.00	48.05	0.1	12,273	0.00%
2022/06/29	1	50.50	1	50.30	50.50	0	12,324	0.00%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/24	1	50.80	1	50.70	50.50	0	12,776	0.00%
2022/06/23	1	50.10	4	49.81	49.95	-3	13,229	-0.02%
2022/06/22	2	50.60	1	51.50	50.20	1	14,000	0.01%
2022/06/21	2	52.00	4	51.68	52.40	-2	14,530	-0.01%
2022/06/20	4	50.83	4.1	51.73	50.20	-0.1	14,839	0.00%
2022/06/17	8	52.66	8	52.71	52.60	0	14,885	0.00%
2022/06/16	4.1	54.80	7	56.00	54.60	-2.9	14,888	-0.02%
2022/06/15	0	0.00	1	57.00	57.00	-1	14,993	-0.01%
2022/06/14	2	56.80	0	0.00	58.40	2	15,309	0.01%
2022/06/13	2	57.35	3	58.60	57.70	-1	15,378	-0.01%
2022/06/10	0	0.00	2	60.20	60.50	-2	15,371	-0.01%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/08	4	61.58	1	61.10	60.80	3	15,664	0.02%
2022/06/07	7	61.23	4	61.10	61.30	3	15,905	0.02%
2022/06/06	3	60.90	5	61.14	61.00	-2	16,035	-0.01%
2022/06/02	1	62.00	1	61.70	61.60	0	16,288	0.00%
2022/06/01	10	61.53	20	61.77	61.60	-10	16,483	-0.06%
2022/05/31	8	62.60	8	62.48	62.30	0	16,488	0.00%
2022/05/30	9	62.19	11	62.25	62.00	-2	16,441	-0.01%
2022/05/27	6	60.82	6	61.10	60.70	0	16,268	0.00%
2022/05/26	7	60.49	9	60.83	60.00	-2	16,175	-0.01%
2022/05/25	14	59.50	27	59.69	59.80	-13	15,883	-0.08%
2022/05/24	4.1	58.07	1	59.90	57.50	3.1	15,892	0.02%
2022/05/23	0	0.00	1	59.40	59.40	-1	15,785	-0.01%
2022/05/20	0	0.00	1	59.20	59.60	-1	15,830	-0.01%
2022/05/19	2	58.20	1	58.00	59.60	1	15,801	0.01%
2022/05/18	4	59.63	2	59.65	59.30	2	15,781	0.01%
2022/05/17	4	59.18	2	58.80	60.10	2	15,738	0.01%
2022/05/16	22	60.75	12	59.08	58.60	10	15,715	0.06%
2022/05/13	18	59.13	28	59.73	59.70	-10	15,340	-0.07%
2022/05/12	1	56.20	4	55.70	55.50	-3	15,166	-0.02%
2022/05/11	12	57.50	11	57.86	56.90	1	15,825	0.01%
2022/05/10	9	55.68	7	56.54	58.00	2	16,239	0.01%
2022/05/09	2	57.50	17	56.80	56.60	-15	16,322	-0.09%
2022/05/06	7	55.47	0	0.00	55.50	7	16,342	0.04%
2022/05/05	7	57.76	4	57.75	57.80	3	16,717	0.02%
2022/05/04	4	55.55	0	0.00	55.60	4	16,714	0.02%
2022/05/03	0	0.00	2	55.25	55.50	-2	16,822	-0.01%
2022/04/29	2	55.10	1	55.60	54.30	1	17,101	0.01%
2022/04/28	0	0.00	1.5	54.64	54.70	-1.5	17,318	-0.01%
2022/04/27	0	0.00	14	53.17	53.80	-14	17,354	-0.08%
2022/04/26	8	55.16	2	55.90	54.70	6	17,287	0.03%
2022/04/25	5	54.96	3	55.37	54.20	2	17,357	0.01%
2022/04/22	4	58.55	0	0.00	57.90	4	17,523	0.02%
2022/04/21	5	60.00	8	59.99	59.90	-3	17,766	-0.02%
2022/04/20	6	59.28	1	59.50	58.90	5	18,011	0.03%
2022/04/19	10	60.19	1	59.70	59.30	9	18,412	0.05%
2022/04/18	12	59.23	7	59.39	59.00	5	18,403	0.03%
2022/04/15	2	59.29	5	59.24	58.40	-3	18,432	-0.02%
2022/04/14	12	61.24	2	61.00	60.80	10	18,655	0.05%
2022/04/13	2	62.30	2	62.20	62.40	0	18,634	0.00%
2022/04/12	1.3	61.22	3	61.47	60.90	-1.8	18,821	-0.01%
2022/04/11	12	64.61	4	65.93	62.60	8	18,728	0.04%
2022/04/08	2	68.00	0	0.00	68.00	2	18,893	0.01%
2022/04/07	18	69.62	2	68.95	68.00	16	18,970	0.08%
2022/04/06	2	68.60	0	0.00	69.40	2	19,232	0.01%
2022/04/01	8.1	67.71	0	0.00	69.00	8.1	19,662	0.04%
2022/03/31	3	69.00	1	69.20	68.90	2	19,841	0.01%
2022/03/30	2	70.65	1	69.60	69.80	1	19,946	0.01%
2022/03/29	25	70.20	9	70.02	70.00	16	20,416	0.08%
2022/03/28	25	68.44	10	69.75	70.50	15	20,327	0.07%
2022/03/25	28	71.59	7.4	72.86	71.10	20.6	20,092	0.10%
2022/03/24	21	76.10	2	76.60	76.30	19	19,374	0.10%
2022/03/23	13	78.63	27	78.68	79.00	-14	19,064	-0.07%
2022/03/22	0	0.00	13	76.96	77.20	-13	19,631	-0.07%
2022/03/21	4	76.30	3	76.10	75.80	1	19,753	0.01%
2022/03/18	3	74.63	5	75.50	75.30	-2	20,122	-0.01%
2022/03/17	6	74.40	14	73.65	74.90	-8	20,327	-0.04%
2022/03/16	1	71.10	0	0.00	70.40	1	20,662	0.00%
2022/03/15	4	70.60	0	0.00	70.20	4	21,408	0.02%
2022/03/14	7	72.94	6	73.05	72.50	1	23,269	0.00%
2022/03/11	8	70.51	2	70.80	71.40	6	23,531	0.03%
2022/03/10	8	71.96	3	72.00	71.70	5	24,096	0.02%
2022/03/09	8	68.66	2	68.55	68.60	6	24,579	0.02%
2022/03/08	6.1	71.77	5	69.50	68.10	1.1	25,744	0.00%
2022/03/07	17	72.26	1	71.90	72.00	16	27,870	0.06%
2022/03/04	2	77.60	3	77.10	76.50	-1	30,560	0.00%
2022/03/03	1	77.50	4.1	77.33	77.40	-3.1	32,162	-0.01%
2022/03/02	6	75.60	1	76.30	76.30	5	33,425	0.01%
2022/03/01	0	0.00	1	75.10	75.20	-1	35,505	0.00%
2022/02/25	1.1	72.48	2	72.55	72.40	-0.9	37,159	0.00%
2022/02/24	17.1	72.09	9	72.42	71.50	8.1	37,706	0.02%
2022/02/23	2	75.40	0	0.00	75.80	2	38,556	0.01%
2022/02/22	2	74.70	3	74.70	74.90	-1	38,753	0.00%
2022/02/21	9	77.54	7	77.50	77.30	2	38,827	0.01%
2022/02/18	7	77.40	8	77.33	78.30	-1	39,120	0.00%
2022/02/17	4	77.88	3	77.37	77.00	1	39,815	0.00%
2022/02/16	6	79.03	3	78.27	78.10	3	39,830	0.01%
2022/02/15	4	78.05	2	77.65	77.80	2	40,095	0.00%
2022/02/14	6	78.38	6	78.08	77.80	0	40,215	0.00%
2022/02/11	13	79.02	19	79.85	79.70	-6	40,771	-0.01%
2022/02/10	27	76.33	27	77.18	78.10	0	40,750	0.00%
2022/02/09	19	74.88	18	74.70	74.70	1	40,664	0.00%
2022/02/08	12	73.08	10	72.64	73.00	2	41,039	0.00%
2022/02/07	8	73.18	11	73.39	73.40	-3	40,868	-0.01%
2022/01/26	15.1	74.63	13	75.67	76.80	2.1	40,695	0.01%
2022/01/25	6	76.10	3	75.93	75.40	3	41,051	0.01%
2022/01/24	7	74.96	8	74.31	75.30	-1	41,508	0.00%
2022/01/21	9	74.72	1	73.10	73.10	8	41,929	0.02%
2022/01/20	9	76.73	27	76.46	77.60	-18	41,885	-0.04%
2022/01/19	7.2	77.34	3	77.30	77.10	4.2	41,826	0.01%
2022/01/18	3	79.43	8	79.46	78.60	-5	41,937	-0.01%
2022/01/17	6	79.77	2	78.85	79.30	4	41,950	0.01%
2022/01/14	41.2	77.39	15	77.33	78.10	26.2	42,033	0.06%
2022/01/13	8	79.56	10	79.74	79.60	-2	42,427	0.00%
2022/01/12	10.1	80.10	13	79.38	78.20	-2.9	42,420	-0.01%
2022/01/11	7	79.20	6	79.52	78.30	1	42,167	0.00%
2022/01/10	7	79.80	9.2	79.69	80.00	-2.2	42,243	-0.01%
2022/01/07	9.1	80.03	7.1	79.13	78.50	2	42,337	0.00%
2022/01/06	7	81.89	7	82.13	82.90	0	41,989	0.00%
2022/01/05	11.2	83.66	3	84.43	82.50	8.2	42,144	0.02%
2022/01/04	10	85.31	11	85.46	85.50	-1	42,220	0.00%
2022/01/03	35.1	86.32	33.4	85.81	84.80	1.7	42,114	0.00%
2021/12/30	5	85.34	2	85.30	85.50	3	42,011	0.01%
2021/12/29	12	85.48	10	85.30	85.00	2	42,044	0.00%
2021/12/28	12	85.15	20	85.35	84.20	-8	41,934	-0.02%
2021/12/27	9	84.17	8	84.09	84.70	1	41,756	0.00%
2021/12/24	29	83.53	23	83.43	82.50	6	41,692	0.01%
2021/12/23	7	84.26	21	84.16	83.20	-14	41,679	-0.03%
2021/12/22	4	81.58	1	81.20	81.00	3	41,410	0.01%
2021/12/21	6	81.35	9	81.30	81.20	-3	41,428	-0.01%
2021/12/20	6	82.72	21.2	82.84	82.20	-15.2	41,361	-0.04%
2021/12/17	25	82.92	3	82.40	82.40	22	41,536	0.05%
2021/12/16	22	84.45	36	85.33	84.50	-14	41,773	-0.03%
2021/12/15	7.2	81.62	7	81.96	81.80	0.2	41,044	0.00%
2021/12/14	7	80.77	3	81.57	81.60	4	41,013	0.01%
2021/12/13	36.1	83.27	6	83.55	82.80	30.1	40,747	0.07%
2021/12/10	20.1	84.81	14	84.84	84.90	6.1	40,474	0.02%
2021/12/09	40.2	86.33	19	85.74	84.60	21.2	39,901	0.05%
2021/12/08	38	87.98	57.3	88.07	88.40	-19.3	39,235	-0.05%
2021/12/07	13.1	83.72	33	83.53	84.30	-20	37,600	-0.05%
2021/12/06	22	83.96	12.2	83.37	83.30	9.8	37,365	0.03%
2021/12/03	21.2	86.07	10.5	85.99	86.50	10.7	37,287	0.03%
2021/12/02	44.5	86.42	24.6	85.51	85.40	19.9	37,252	0.05%
2021/12/01	52.9	85.66	42	86.32	86.70	10.9	36,316	0.03%
2021/11/30	123.4	85.66	114.1	85.24	81.80	9.3	34,565	0.03%	大買/大賣/
2021/11/29	30	80.06	72.3	80.99	84.90	-42.3	32,731	-0.13%
2021/11/26	50.1	77.71	25	77.66	77.20	25.1	31,324	0.08%
2021/11/25	61	77.34	78.1	77.21	79.70	-17.1	30,253	-0.06%
2021/11/24	23	76.25	61	76.17	76.40	-38.1	28,302	-0.13%
2021/11/23	110.1	70.45	216	69.27	69.50	-105.9	27,223	-0.39%	大買/大賣/鉅額交易
2021/11/22	19	70.47	29	70.41	71.20	-10	27,501	-0.04%
2021/11/19	6	68.60	3	68.13	67.30	3	27,702	0.01%
2021/11/18	52	68.88	69.5	67.92	67.70	-17.5	27,758	-0.06%
2021/11/17	103	68.26	103	68.80	68.90	0	27,904	0.00%	大買/大賣/
2021/11/16	21	70.26	17	70.16	68.20	4	27,849	0.01%
2021/11/15	4	68.15	2.1	67.75	67.40	2	27,355	0.01%
2021/11/12	17	67.63	7	67.07	66.80	10	27,411	0.04%
2021/11/11	10	68.53	2.4	69.01	68.60	7.6	27,191	0.03%
2021/11/10	13.1	69.86	14	70.07	69.60	-1	27,049	0.00%
2021/11/09	6	68.42	19.4	69.17	68.30	-13.4	26,377	-0.05%
2021/11/08	8	67.59	8.5	67.81	66.60	-0.5	25,834	0.00%
2021/11/05	4.1	67.19	53	66.62	66.30	-49	25,599	-0.19%
2021/11/04	4	64.63	9	65.08	64.70	-5	25,211	-0.02%
2021/11/03	9	64.61	6	64.07	64.10	3	25,388	0.01%
2021/11/02	18	66.79	7	66.23	65.50	11	25,396	0.04%
2021/11/01	29	67.05	32.1	67.77	68.00	-3.1	25,138	-0.01%
2021/10/29	17	64.07	51	64.34	64.20	-34	24,825	-0.14%
2021/10/28	21	62.50	31.1	62.37	61.60	-10.1	24,286	-0.04%
2021/10/27	18	61.99	3	62.07	62.10	15	24,335	0.06%
2021/10/26	11.1	61.78	5	61.92	61.20	6.1	24,811	0.02%
2021/10/25	12	60.90	1	61.60	61.60	11	25,087	0.04%
2021/10/22	3	61.80	29	61.61	62.00	-26	25,756	-0.10%
2021/10/21	25.3	61.90	34	61.00	60.50	-8.7	26,940	-0.03%
2021/10/20	19	58.84	22	58.74	58.30	-3	27,151	-0.01%
2021/10/19	13	57.16	6	57.63	57.10	7	27,572	0.03%
2021/10/18	6	56.74	1	56.80	56.80	5	28,329	0.02%
2021/10/15	11	57.67	41	58.09	58.80	-30	28,865	-0.10%
2021/10/14	9	55.27	2	56.10	55.10	7	29,007	0.02%
2021/10/13	46	55.88	8	55.23	54.90	38	29,386	0.13%
2021/10/12	21	58.34	13	57.92	57.70	8	29,393	0.03%
2021/10/08	22	61.10	13	61.16	61.30	9	29,452	0.03%
2021/10/07	12	61.44	18	61.90	62.10	-6	29,875	-0.02%
2021/10/06	16.2	60.43	8	58.66	58.50	8.2	31,380	0.03%
2021/10/05	6	58.45	6	59.05	60.40	0	32,249	0.00%
2021/10/04	10	61.40	7	61.73	58.20	3	32,428	0.01%
2021/10/01	38	62.33	25	60.79	60.50	13	33,205	0.04%
2021/09/30	7	62.74	16	63.00	63.60	-9	34,625	-0.03%
2021/09/29	26	63.96	4	63.43	63.20	22	34,630	0.06%
2021/09/28	6	67.33	2	67.40	67.10	4	34,636	0.01%
2021/09/27	13	68.38	6	68.87	68.10	7	34,805	0.02%
2021/09/24	8	69.70	26	69.67	69.00	-18	35,209	-0.05%
2021/09/23	63	70.02	51	69.85	69.60	12	35,387	0.03%
2021/09/22	3	68.50	2	69.55	69.30	1	35,842	0.00%
2021/09/17	8	68.05	57	68.54	69.40	-49	36,073	-0.14%
2021/09/16	15	68.95	8	68.68	69.00	7	36,748	0.02%
2021/09/15	2	67.10	3	67.47	67.10	-1	37,667	0.00%
2021/09/14	23	68.72	25.2	68.22	68.10	-2.2	39,322	-0.01%
2021/09/13	27	68.62	24	68.62	68.30	3	40,604	0.01%
2021/09/10	23	67.70	15	68.84	69.30	8	41,229	0.02%
2021/09/09	39	66.43	59	66.86	67.00	-20	43,160	-0.05%
2021/09/08	52	65.58	11	65.45	65.00	41	43,523	0.09%
2021/09/07	83	69.72	44	69.42	68.60	39	43,238	0.09%
2021/09/06	10	71.01	16	71.01	70.60	-6	42,950	-0.01%
2021/09/03	12	70.66	53	71.73	72.00	-41	42,853	-0.10%
2021/09/02	43	72.08	44	70.03	68.80	-1	43,072	0.00%
2021/09/01	17	70.35	19	70.39	70.70	-2	42,978	0.00%
2021/08/31	9	69.98	10	70.27	70.40	-1	43,744	0.00%
2021/08/30	24	69.98	13.5	69.62	69.60	10.5	43,580	0.02%
2021/08/27	36.6	69.86	17	69.27	68.70	19.6	43,718	0.04%
2021/08/26	65	69.80	83	69.90	70.20	-18	43,464	-0.04%
2021/08/25	131.5	68.31	144	68.94	68.70	-12.5	42,798	-0.03%	大買/大賣/
2021/08/24	16	65.42	11	64.60	64.60	5	41,825	0.01%
2021/08/23	5	63.92	17	64.46	64.90	-12	41,991	-0.03%
2021/08/20	16	61.77	21	62.27	62.00	-5	42,002	-0.01%
2021/08/19	17	61.05	19	61.79	60.00	-2	42,029	0.00%
2021/08/18	4	58.55	4	58.68	60.30	0	42,809	0.00%
2021/08/17	24	57.93	10	56.00	56.00	14	42,930	0.03%
2021/08/16	13	59.48	13	59.40	59.20	0	42,830	0.00%
2021/08/13	14	62.11	11	60.06	59.80	3	42,736	0.01%
2021/08/12	14	62.65	12	62.90	63.00	2	42,761	0.00%
2021/08/11	10	62.10	11	63.00	63.00	-1	42,854	0.00%
2021/08/10	20	64.05	41	64.47	62.70	-21	42,903	-0.05%
2021/08/09	17	66.82	4.5	67.18	65.50	12.5	43,104	0.03%
2021/08/06	5	69.80	13	70.93	69.30	-8	43,250	-0.02%
2021/08/05	6	70.82	8	71.30	71.60	-2	43,441	0.00%
2021/08/04	35	70.13	13	71.09	69.70	22	43,842	0.05%
2021/08/03	5	68.98	20	69.30	69.00	-15	43,935	-0.03%
2021/08/02	40	69.61	20	68.84	68.70	20	44,212	0.05%
2021/07/30	38.5	71.79	29	70.36	69.80	9.5	44,358	0.02%
2021/07/29	24	68.85	34	70.33	71.80	-10	44,148	-0.02%
2021/07/28	51	67.97	39	67.63	67.60	12	44,340	0.03%
2021/07/27	54	72.66	19	73.86	71.70	35	44,608	0.08%
2021/07/26	12	71.24	12	71.18	71.20	0	43,726	0.00%
2021/07/23	24	69.48	28	68.81	67.90	-4	43,313	-0.01%
2021/07/22	24	68.92	61	70.03	69.30	-37	43,250	-0.09%
2021/07/21	43	67.56	58	67.13	66.40	-15	43,084	-0.03%
2021/07/20	92	66.35	81	65.45	65.10	11	44,059	0.02%
2021/07/19	18	66.78	24	67.00	67.10	-6	45,994	-0.01%
2021/07/16	9	65.00	9	65.27	65.10	0	47,289	0.00%
2021/07/15	35	65.76	20	65.52	65.50	15	50,274	0.03%
2021/07/14	58	67.04	30	66.60	66.50	28	51,027	0.05%
2021/07/13	46	69.38	76	70.29	67.10	-30	50,995	-0.06%
2021/07/12	29	66.27	33	66.92	67.70	-4	49,305	-0.01%
2021/07/09	2	64.00	3	63.83	63.90	-1	48,631	0.00%
2021/07/08	35	65.11	31	64.89	64.20	4	49,415	0.01%
2021/07/07	42	64.20	236.1	64.99	65.70	-194.1	49,823	-0.39%	大賣/鉅額交易
2021/07/06	4	61.40	3	61.37	60.70	1	49,067	0.00%
2021/07/05	8.1	61.82	33	62.02	62.00	-24.9	50,883	-0.05%
2021/07/02	13	60.54	9	60.39	61.30	4	51,926	0.01%
2021/07/01	34	59.36	17	59.05	58.80	17	52,148	0.03%
2021/06/30	37	62.10	16	61.51	61.10	21	51,772	0.04%
2021/06/29	21	62.83	71	62.96	62.00	-50	51,477	-0.10%
2021/06/28	5	61.08	17	61.40	61.00	-12	50,641	-0.02%
2021/06/25	13	61.66	6	61.43	60.90	7	50,287	0.01%
2021/06/24	126	63.37	116.1	63.12	62.80	9.9	49,465	0.02%	大買/大賣/
2021/06/23	83	61.87	116	62.38	64.50	-33	48,366	-0.07%	大賣/
2021/06/22	20	60.53	21.5	60.94	59.60	-1.5	46,598	0.00%
2021/06/21	14	58.57	27	58.55	59.20	-13	45,198	-0.03%
2021/06/18	119	59.55	121	59.64	58.00	-2	44,400	0.00%	大買/大賣/
2021/06/17	14	54.92	28	55.45	56.50	-14	42,212	-0.03%
2021/06/16	7	53.97	1	53.20	53.20	6	41,615	0.01%
2021/06/15	2	54.10	3	54.93	54.50	-1	41,494	0.00%
2021/06/11	13	53.77	19	54.06	53.70	-6	41,405	-0.01%
2021/06/10	41	55.66	44	55.33	55.10	-3	41,386	-0.01%
2021/06/09	23	54.41	16	54.63	54.50	7	40,538	0.02%
2021/06/08	29	54.54	24	54.35	53.40	5	39,603	0.01%
2021/06/07	4	51.53	3	51.33	52.30	1	38,610	0.00%
2021/06/04	4	52.05	6.1	52.55	51.50	-2.1	38,533	-0.01%
2021/06/03	5	52.70	27.3	52.32	52.70	-22.3	38,248	-0.06%
2021/06/02	8	51.71	9	51.36	50.70	-1	37,984	0.00%
2021/06/01	15	51.81	6	51.83	51.60	9	37,889	0.02%
2021/05/28	5	51.28	10	50.93	50.80	-5	37,541	-0.01%
2021/05/27	20	49.94	7	50.00	50.00	13	37,595	0.03%
2021/05/26	84.1	51.32	76	51.93	49.65	8.1	38,069	0.02%
2021/05/25	1	46.60	9	48.63	49.35	-8	37,991	-0.02%
2021/05/24	0	0.00	2	44.38	44.90	-2	37,818	-0.01%
2021/05/21	0	0.00	5	43.55	44.10	-5	37,958	-0.01%
2021/05/20	4	43.81	1	43.30	42.90	3	38,330	0.01%
2021/05/19	38	45.23	43	44.43	45.55	-5	38,318	-0.01%
2021/05/18	11	44.49	14	44.06	45.15	-3	38,251	-0.01%
2021/05/17	18	41.58	19	41.79	41.35	-1	38,136	0.00%
2021/05/14	18	45.84	9	46.29	44.45	9	37,652	0.02%
2021/05/13	21	45.88	4	45.55	46.10	17	37,223	0.05%
2021/05/12	35.1	47.28	35	46.14	45.20	0.1	36,716	0.00%
2021/05/11	11.3	48.95	25	48.32	48.10	-13.7	35,969	-0.04%
2021/05/10	40	52.04	8	52.59	51.50	32	35,516	0.09%
2021/05/07	17	53.59	39	53.84	54.70	-22	35,156	-0.06%
2021/05/06	20	52.14	23	52.62	51.20	-3	34,824	-0.01%
2021/05/05	47	53.10	22	54.13	51.80	25	34,990	0.07%
2021/05/04	47	52.20	42.2	52.99	55.20	4.9	34,372	0.01%
2021/05/03	26	56.99	10	57.35	54.90	16	33,362	0.05%
2021/04/29	17	57.71	14	57.68	58.00	3	32,885	0.01%
2021/04/28	122	57.36	39	57.31	56.90	83	32,626	0.25%	大買/
2021/04/27	25	56.78	36	57.70	56.10	-11	32,409	-0.03%
2021/04/26	267.7	59.92	74.3	59.35	58.80	193.4	31,778	0.61%	大買/鉅額交易
2021/04/23	194.3	56.86	143.2	57.72	58.30	51.1	30,344	0.17%	大買/大賣/
2021/04/22	40.6	56.21	55.3	56.15	53.00	-14.7	29,151	-0.05%
2021/04/21	110	56.43	51.3	56.99	56.40	58.7	27,746	0.21%	大買/
2021/04/20	10.3	50.53	29	50.71	52.90	-18.7	24,892	-0.08%
2021/04/19	19	48.02	14	47.64	48.15	5	23,884	0.02%
2021/04/16	8	46.52	5.1	46.23	46.15	2.9	23,470	0.01%
2021/04/15	7	46.19	75	46.10	46.50	-68	23,342	-0.29%
2021/04/14	71	48.64	70	46.70	46.55	1	23,124	0.00%
2021/04/13	64	50.36	77	50.54	48.20	-13	22,165	-0.06%
2021/04/12	59	49.33	30	49.16	48.60	29	20,842	0.14%
2021/04/09	148	49.22	108.8	49.18	48.55	39.2	20,153	0.19%	大買/大賣/
2021/04/08	57	46.67	27	47.00	48.00	30	18,280	0.16%
2021/04/07	2	43.28	62	43.39	43.65	-60	17,193	-0.35%
2021/04/06	36	42.11	34.1	41.85	42.45	1.9	17,560	0.01%
2021/04/01	21	41.84	0	0.00	41.75	21	17,712	0.12%
2021/03/31	1	42.10	23	41.57	42.20	-22	17,669	-0.12%
2021/03/30	26	41.31	21	41.25	41.25	5	17,764	0.03%
2021/03/29	2	41.38	3	41.50	41.60	-1	18,033	-0.01%
2021/03/26	1	40.95	0	0.00	41.15	1	18,784	0.01%
2021/03/25	2	41.25	1	41.60	41.05	1	18,873	0.01%
2021/03/24	12	41.06	0	0.00	41.00	12	19,006	0.06%
2021/03/23	2	41.28	0	0.00	41.15	2	19,321	0.01%
2021/03/22	10	42.10	0	0.00	41.60	10	19,501	0.05%
2021/03/19	9	41.47	3	41.57	41.55	6	19,841	0.03%
2021/03/18	36	42.65	30	42.80	42.20	6	20,037	0.03%
2021/03/17	54	43.66	57	42.63	43.00	-3	20,750	-0.01%
2021/03/16	5	42.77	15	42.96	43.30	-10	21,165	-0.05%
2021/03/15	1	41.35	3	41.40	41.55	-2	23,087	-0.01%
2021/03/12	5	41.03	2	41.20	41.25	3	24,180	0.01%
2021/03/11	4	40.60	4	40.85	41.15	0	25,079	0.00%
2021/03/10	4	40.53	1	40.55	40.30	3	27,227	0.01%
2021/03/09	9	40.44	0	0.00	40.80	9	28,202	0.03%
2021/03/08	66	42.13	66	41.59	41.60	0	28,620	0.00%
2021/03/05	1	41.65	10	41.70	40.85	-9	29,173	-0.03%
2021/03/04	2	42.35	2	42.30	42.00	0	29,757	0.00%
2021/03/03	25	42.41	21	42.59	42.45	4	29,771	0.01%
2021/03/02	37	45.76	77	45.34	43.20	-40	29,757	-0.13%
2021/02/26	114	45.25	48	45.51	44.80	66	29,441	0.22%	大買/
2021/02/25	18	45.51	43	45.25	46.50	-25	28,947	-0.09%
2021/02/24	13	43.12	6	43.93	42.90	7	28,334	0.02%
2021/02/23	10	43.86	9	43.59	43.40	1	28,170	0.00%
2021/02/22	33	43.36	38.1	43.60	43.50	-5.1	27,996	-0.02%
2021/02/19	20	42.72	26	42.95	43.25	-6	27,507	-0.02%
2021/02/18	7	42.03	11	42.30	42.45	-4	27,405	-0.01%
2021/02/17	27	40.75	5	40.92	40.90	22	27,170	0.08%
2021/02/05	1	38.80	0	0.00	38.65	1	26,937	0.00%
2021/02/04	6	39.00	6	39.20	38.95	0	26,891	0.00%
2021/02/03	0	0.00	6	39.78	39.40	-6	26,883	-0.02%
2021/02/01	1	39.05	5	38.93	39.00	-4	26,794	-0.01%
2021/01/29	5	39.90	1	40.45	40.00	4	26,700	0.01%
2021/01/28	4	41.03	2	41.10	41.00	2	26,567	0.01%
2021/01/27	9	41.25	5	41.69	41.45	4	26,466	0.02%
2021/01/26	21	40.18	22	39.87	40.20	-1	25,920	0.00%
2021/01/25	10	40.29	10	40.33	40.40	0	25,874	0.00%
2021/01/22	2	39.98	10	40.41	40.45	-8	25,767	-0.03%
2021/01/21	8	38.29	14	39.30	38.35	-6	25,526	-0.02%
2021/01/20	5	40.43	17	41.37	39.20	-12	25,271	-0.05%
2021/01/19	2	43.13	1	43.60	42.95	1	24,844	0.00%
2021/01/18	7	43.49	6	43.34	43.45	1	24,675	0.00%
2021/01/15	130	44.17	193	44.48	43.85	-63	24,390	-0.26%	大買/大賣/
2021/01/14	81	43.54	54	43.82	43.35	27	23,214	0.12%
2021/01/13	13.5	43.23	18	43.14	43.20	-4.5	22,781	-0.02%
2021/01/12	5	42.38	4	42.18	41.90	1	22,334	0.00%
2021/01/11	2	42.70	4	42.64	42.95	-2	22,159	-0.01%
2021/01/08	6	42.03	4	41.65	42.00	2	22,102	0.01%
2021/01/07	1	42.10	13	42.42	42.00	-12	22,321	-0.05%
2021/01/06	0	0.00	4	41.35	41.55	-4	22,178	-0.02%
2021/01/05	2	41.78	0	0.00	42.25	2	21,936	0.01%
2021/01/04	35	42.37	1	42.10	41.80	34	21,825	0.16%
2020/12/31	5	42.91	7	43.74	42.80	-2	21,588	-0.01%
2020/12/30	5	43.86	2	43.83	43.65	3	21,398	0.01%
2020/12/29	46	43.93	49	44.06	43.90	-3	21,047	-0.01%
2020/12/28	5	41.64	21	41.40	42.65	-16	20,134	-0.08%
2020/12/25	2	42.08	3	41.97	41.70	-1	19,751	-0.01%
2020/12/24	15	42.15	3	42.57	42.20	12	19,574	0.06%
2020/12/23	24	42.44	15	42.60	42.60	9	19,383	0.05%
2020/12/22	20	43.09	20	43.23	41.80	0	19,094	0.00%
2020/12/21	2	41.20	2	41.10	41.50	0	18,269	0.00%
2020/12/18	2	41.35	4	41.01	41.10	-2	18,105	-0.01%
2020/12/17	8	41.09	2	41.95	41.10	6	17,956	0.03%
2020/12/16	13	42.82	23.1	42.70	42.50	-10.1	17,643	-0.06%
2020/12/15	7	41.89	25	43.12	41.60	-18	17,424	-0.10%
2020/12/14	10	44.09	3	44.03	43.40	7	17,103	0.04%
2020/12/11	35	44.63	25.2	44.32	44.25	9.8	16,861	0.06%
2020/12/10	38	44.71	84	44.71	44.05	-46	15,993	-0.29%
2020/12/09	292	47.67	286	47.82	45.70	6	15,207	0.04%	大買/大賣/
2020/12/08	129	45.32	123.3	45.31	45.70	5.7	13,020	0.04%	大買/大賣/
2020/12/07	29	44.34	32	43.47	43.05	-3	11,934	-0.03%
2020/12/04	67	43.34	59.2	43.69	44.30	7.8	11,044	0.07%
2020/12/03	6	39.97	31	41.53	42.55	-25	8,896	-0.28%
2020/12/02	16	39.17	26	39.33	38.70	-10	8,094	-0.12%
2020/12/01	39	38.81	47	38.75	38.70	-8	7,662	-0.10%
2020/11/30	38	38.27	30	38.69	37.75	8	7,067	0.11%
2020/11/27	4	36.20	1	36.30	36.20	3	6,504	0.05%
2020/11/26	25	36.38	44	36.29	36.25	-19	6,560	-0.29%
2020/11/25	1	34.90	0	0.00	35.25	1	6,471	0.02%
2020/11/24	3	35.93	20	35.88	35.40	-17	6,440	-0.26%
2020/11/23	24	35.72	29	35.64	35.95	-5	6,216	-0.08%
2020/11/20	0	0.00	2	34.28	34.35	-2	5,793	-0.03%
2020/11/19	0	0.00	3	33.95	33.85	-3	5,733	-0.05%
2020/11/18	1	33.40	1	33.50	33.40	0	5,645	0.00%
2020/11/17	5	33.66	1	34.00	33.50	4	5,675	0.07%
2020/11/16	0	0.00	2	33.10	33.15	-2	5,760	-0.03%
2020/11/13	3	32.65	1	32.80	32.80	2	5,827	0.03%
2020/11/09	3	32.65	0	0.00	32.55	3	6,280	0.05%
2020/11/06	8	32.74	0	0.00	32.40	8	6,308	0.13%
2020/11/04	1	32.85	1	32.65	32.60	0	6,454	0.00%
2020/11/03	2	32.80	1	32.90	32.90	1	6,647	0.02%
2020/11/02	2	32.45	3	32.15	32.50	-1	6,846	-0.01%
2020/10/30	3	31.90	6	31.78	31.65	-3	6,946	-0.04%
2020/10/29	3	32.05	1	32.40	32.35	2	7,069	0.03%
2020/10/28	1	32.85	7	33.05	32.85	-6	7,182	-0.08%
2020/10/27	1	33.30	1	33.25	33.40	0	7,980	0.00%
2020/10/26	32	34.00	40	33.55	33.55	-8	8,108	-0.10%
2020/10/22	0	0.00	1	34.80	34.20	-1	8,650	-0.01%
2020/10/21	2	34.13	10	34.05	34.00	-8	8,799	-0.09%
2020/10/20	1	34.30	0	0.00	34.10	1	8,904	0.01%
2020/10/19	0	0.00	5	34.80	34.50	-5	8,956	-0.06%
2020/10/16	16	34.91	1	34.50	34.50	15	8,991	0.17%
2020/10/15	15	35.50	4	35.44	35.60	11	8,927	0.12%
2020/10/14	1.5	33.81	8	34.11	34.25	-6.5	8,613	-0.08%
2020/10/13	2	33.30	0	0.00	33.45	2	8,718	0.02%
2020/10/12	5	33.50	12	33.74	33.50	-7	8,986	-0.08%
2020/10/08	0	0.00	1	34.20	34.20	-1	9,028	-0.01%
2020/10/07	12	34.25	0	0.00	34.40	12	9,079	0.13%
2020/10/05	1	34.10	1	34.40	34.10	0	9,303	0.00%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/29	2	33.70	0	0.00	33.75	2	9,617	0.02%
2020/09/28	0	0.00	3	33.95	33.90	-3	9,959	-0.03%
2020/09/25	5	33.05	0	0.00	33.25	5	10,610	0.05%
2020/09/24	3	33.48	3	34.05	33.35	0	11,107	0.00%
2020/09/23	2	34.58	1	34.65	34.55	1	11,120	0.01%
2020/09/22	1	34.55	1	34.10	34.55	0	11,169	0.00%
2020/09/21	1	35.20	0	0.00	34.90	1	11,158	0.01%
2020/09/17	2	35.85	1	35.75	36.10	1	11,111	0.01%
2020/09/15	1	35.50	0	0.00	35.30	1	10,937	0.01%
2020/09/14	1	35.15	0	0.00	35.10	1	11,011	0.01%
2020/09/11	0	0.00	1	35.40	35.05	-1	11,033	-0.01%
2020/09/10	3	35.90	1	35.65	35.45	2	11,042	0.02%
2020/09/09	3	35.50	0	0.00	35.90	3	11,088	0.03%
2020/09/08	4	35.25	0	0.00	35.25	4	11,062	0.04%
2020/09/07	65	36.88	66	36.95	35.50	-1	11,222	-0.01%
2020/09/04	2	35.15	6	35.70	36.00	-4	10,950	-0.04%
2020/09/03	1	35.85	1	35.40	35.35	0	10,853	0.00%
2020/09/02	7	35.05	15	35.12	35.60	-8	10,878	-0.07%
2020/09/01	15	34.76	5	34.90	34.85	10	11,131	0.09%
2020/08/31	17	34.56	30	34.33	34.80	-13	10,967	-0.12%
2020/08/28	22	34.27	8	34.13	34.40	14	10,840	0.13%
2020/08/27	41	34.84	37	34.68	35.15	4	10,857	0.04%
2020/08/25	10	33.68	0	0.00	33.60	10	11,005	0.09%
2020/08/21	16	33.51	16	33.73	33.65	0	11,014	0.00%
2020/08/20	3	33.27	11	33.30	33.00	-8	11,012	-0.07%
2020/08/19	1	36.40	0	0.00	35.65	1	10,851	0.01%
2020/08/18	5	36.66	19.2	37.34	36.45	-14.2	10,844	-0.13%
2020/08/17	85	36.46	75	36.86	36.85	10	10,705	0.09%
2020/08/14	1	35.40	2	35.38	35.40	-1	10,541	-0.01%
2020/08/13	5	35.54	0	0.00	35.20	5	10,583	0.05%
2020/08/12	19	35.36	6	35.58	35.55	13	10,578	0.12%
2020/08/11	5	35.65	20	35.83	35.40	-15	10,619	-0.14%
2020/08/10	9	35.81	3	35.58	35.20	6	10,633	0.06%
2020/08/07	11	36.40	8	36.40	35.75	3	10,730	0.03%
2020/08/06	3	37.07	2	37.52	37.45	1	10,749	0.01%
2020/08/05	3	37.10	2	37.05	36.90	1	10,688	0.01%
2020/08/04	10	36.97	10	36.84	37.10	0	10,597	0.00%
2020/08/03	16	36.85	4	36.89	36.85	12	10,564	0.11%
2020/07/31	48	37.07	39	37.29	37.15	9	10,441	0.09%
2020/07/30	4	36.25	4	35.93	36.35	0	9,654	0.00%
2020/07/29	4	35.71	2	35.45	35.50	2	9,631	0.02%
2020/07/28	17	36.74	39	36.24	35.65	-22	9,736	-0.23%
2020/07/27	19	34.69	2	34.68	35.25	17	9,497	0.18%
2020/07/24	6	34.50	2	34.40	34.25	4	9,370	0.04%
2020/07/23	2	35.40	1	35.50	34.85	1	9,367	0.01%
2020/07/22	5	35.20	0	0.00	35.05	5	9,487	0.05%
2020/07/21	1	35.10	0	0.00	34.85	1	9,454	0.01%
2020/07/20	3	34.52	23	34.49	34.50	-20	9,423	-0.21%
2020/07/17	2	35.20	2	35.45	34.85	0	9,443	0.00%
2020/07/16	11	34.90	70	35.26	35.60	-59	9,483	-0.62%
2020/07/15	0	0.00	2	33.90	34.20	-2	9,227	-0.02%
2020/07/14	34	33.66	0	0.00	33.50	34	9,231	0.37%
2020/07/13	24	34.30	12	34.37	34.30	12	9,247	0.13%
2020/07/10	38	35.81	15	35.83	35.55	23	9,270	0.25%
2020/07/09	2	36.88	8	37.08	36.70	-6	9,162	-0.07%
2020/07/08	26	37.27	44	37.50	37.20	-18	9,011	-0.20%
2020/07/07	28	37.40	7	37.42	37.00	21	8,909	0.24%
2020/07/06	45	38.68	17	38.75	38.55	28	8,697	0.32%
2020/07/03	4	35.78	16	35.27	36.45	-12	8,188	-0.15%
2020/07/02	2	34.10	0	0.00	34.20	2	7,697	0.03%
2020/07/01	11	33.87	1	33.85	33.80	10	7,699	0.13%
2020/06/24	1	33.30	1	33.30	33.30	0	7,783	0.00%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	7	33.96	33.60	-7	8,082	-0.09%
2020/06/18	4	33.46	0	0.00	33.50	4	8,038	0.05%
2020/06/17	0	0.00	5	33.60	33.75	-5	8,047	-0.06%
2020/06/16	4	33.95	5	34.16	33.95	-1	8,149	-0.01%
2020/06/15	2	33.60	11	33.57	33.30	-9	8,200	-0.11%
2020/06/12	26	33.32	5	33.49	34.15	21	8,265	0.25%
2020/06/11	2	32.80	30	32.96	32.75	-28	8,149	-0.34%
2020/06/10	6	33.78	0	0.00	33.70	6	8,183	0.07%
2020/06/09	8	34.01	2	34.35	33.90	6	8,370	0.07%
2020/06/08	36	34.64	13	34.99	34.85	23	8,405	0.27%
2020/06/05	4	33.90	0	0.00	33.90	4	8,023	0.05%
2020/06/03	12	34.25	0	0.00	34.15	12	8,189	0.15%
2020/06/02	7	34.48	23	34.40	34.55	-16	8,115	-0.20%
2020/06/01	0	0.00	2	33.38	33.60	-2	7,927	-0.03%
2020/05/29	1	33.10	25	32.93	32.75	-24	7,968	-0.30%
2020/05/28	1	33.20	1	33.25	33.10	0	8,140	0.00%
2020/05/27	0	0.00	0.1	33.25	33.20	-0.1	8,364	0.00%
2020/05/26	0	0.00	2	33.65	33.50	-2	8,744	-0.02%
2020/05/25	2	33.35	2	33.33	33.70	0	8,973	0.00%
2020/05/22	3	32.92	0	0.00	32.60	3	8,967	0.03%
2020/05/21	2	33.70	2	33.80	33.65	0	8,967	0.00%
2020/05/20	7	33.61	4	33.64	33.55	3	9,054	0.03%
2020/05/19	7	32.89	2	33.00	33.20	5	9,104	0.05%
2020/05/18	1	32.55	3	32.80	32.40	-2	9,309	-0.02%
2020/05/15	17	33.82	10	34.05	33.45	7	9,366	0.07%
2020/05/14	3	34.20	0	0.00	33.70	3	9,582	0.03%
2020/05/13	6	34.18	7	34.41	34.40	-1	9,598	-0.01%
2020/05/11	5	32.95	0	0.00	33.05	5	9,464	0.05%
2020/05/08	12	33.36	11	33.57	32.70	1	9,395	0.01%
2020/05/07	3	32.70	2	32.75	32.70	1	9,277	0.01%
2020/05/05	24	33.07	20.1	32.55	32.55	3.9	9,207	0.04%
2020/05/04	20.2	32.87	3	31.80	32.85	17.2	9,141	0.19%
2020/04/30	3.7	31.99	87	32.47	32.70	-83.3	8,989	-0.93%
2020/04/29	2	30.90	18	30.80	30.90	-16	8,825	-0.18%
2020/04/28	0	0.00	6	30.90	30.95	-6	8,819	-0.07%
2020/04/27	1	30.40	4	30.46	30.70	-3	8,850	-0.03%
2020/04/24	6	29.45	9	29.34	29.40	-3	8,714	-0.03%
2020/04/22	2	28.35	2	28.98	29.05	0	8,702	0.00%
2020/04/21	7	29.36	7	29.66	28.75	0	8,808	0.00%
2020/04/20	0	0.00	4	28.93	29.00	-4	8,715	-0.05%
2020/04/17	2	28.85	3	29.10	28.80	-1	8,765	-0.01%
2020/04/16	4	29.06	2	29.05	29.10	2	8,703	0.02%
2020/04/15	1	29.10	0	0.00	29.05	1	8,664	0.01%
2020/04/14	26	28.74	0	0.00	28.65	26	8,655	0.30%
2020/04/13	1	28.00	0	0.00	28.00	1	8,677	0.01%
2020/04/09	7	28.64	4	29.26	28.45	3	9,015	0.03%
2020/04/08	9	28.57	4	28.83	28.90	5	9,001	0.06%
2020/04/07	3	27.23	9	27.21	27.30	-6	8,905	-0.07%
2020/04/06	3	26.43	12	26.48	26.60	-9	9,145	-0.10%
2020/04/01	5	26.13	9.5	26.16	26.15	-4.5	9,526	-0.05%
2020/03/31	5	26.00	10	26.08	25.95	-5	9,491	-0.05%
2020/03/30	5	25.10	10	24.70	25.70	-5	9,638	-0.05%
2020/03/27	2	26.45	7	26.02	25.60	-5	9,646	-0.05%
2020/03/26	6	26.12	7	26.12	26.05	-1	9,570	-0.01%
2020/03/25	17.5	25.94	11	25.49	26.00	6.5	9,519	0.07%
2020/03/24	10	24.05	10	23.85	23.90	0	9,452	0.00%
2020/03/23	11	22.63	1	23.15	22.60	10	9,873	0.10%
2020/03/20	15	24.42	1	24.40	24.30	14	10,014	0.14%
2020/03/19	3	23.72	2	24.35	22.55	1	10,038	0.01%
2020/03/18	11	25.29	0	0.00	25.05	11	10,011	0.11%
2020/03/17	7	25.56	9	25.28	25.05	-2	10,270	-0.02%
2020/03/16	16	27.36	1	28.05	26.45	15	10,196	0.15%
2020/03/13	13	27.22	12	27.44	27.90	1	10,206	0.01%
2020/03/12	3	29.97	14	30.17	30.20	-11	10,016	-0.11%
2020/03/11	1	32.65	0	0.00	32.40	1	10,010	0.01%
2020/03/10	7	32.52	2	32.50	33.05	5	10,412	0.05%
2020/03/09	1	33.05	5	34.05	33.00	-4	10,701	-0.04%
2020/03/06	5	35.05	10	34.80	34.75	-5	10,583	-0.05%
2020/03/05	2	35.65	3	35.35	35.20	-1	10,574	-0.01%
2020/03/04	2	34.80	0	0.00	34.85	2	10,516	0.02%
2020/03/03	15	35.66	19	35.49	35.15	-4	10,472	-0.04%
2020/03/02	1	35.35	4	34.55	35.50	-3	10,424	-0.03%
2020/02/27	22	36.23	8	35.43	34.15	14	10,167	0.14%
2020/02/26	8	35.86	10	35.25	36.00	-2	9,735	-0.02%
2020/02/25	1	34.85	11	34.35	35.15	-10	9,448	-0.11%
2020/02/24	13	34.93	2	35.20	35.00	11	9,393	0.12%
2020/02/21	6	35.10	1	35.40	35.40	5	9,348	0.05%
2020/02/20	1	35.15	0	0.00	35.00	1	9,230	0.01%
2020/02/19	1	34.95	16	35.24	35.30	-15	9,113	-0.16%
2020/02/18	21	34.74	7	34.78	34.65	14	8,882	0.16%
2020/02/17	12	34.99	15	34.85	34.65	-3	8,773	-0.03%
2020/02/14	13	33.86	8	33.98	34.00	5	8,475	0.06%
2020/02/13	10	33.65	0	0.00	33.50	10	8,308	0.12%
2020/02/12	41	33.22	39	33.84	33.60	2	8,348	0.02%
2020/02/11	1	32.15	1	32.05	32.20	0	8,274	0.00%
2020/02/10	1	31.40	12	31.33	31.60	-11	8,344	-0.13%
2020/02/07	1	31.90	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.35	12	32.47	32.40	-11	8,669	-0.13%
2020/02/05	15	31.99	29	32.31	31.80	-14	8,800	-0.16%
2020/02/04	6	31.53	4.1	31.96	32.10	1.9	8,800	0.02%
2020/02/03	22	30.75	47	30.90	31.20	-25	8,871	-0.28%
2020/01/31	12	31.99	8	32.25	32.50	4	8,827	0.05%
2020/01/30	10	32.54	5	32.91	32.25	5	9,107	0.05%
2020/01/20	3	35.80	15	35.85	35.80	-12	9,084	-0.13%
2020/01/17	4	35.50	0	0.00	35.45	4	9,265	0.04%
2020/01/16	16	35.45	0	0.00	35.45	16	9,526	0.17%
2020/01/15	13	35.80	20	35.80	35.55	-7	9,835	-0.07%
2020/01/14	1	35.40	2	35.35	35.40	-1	9,947	-0.01%
2020/01/13	13	34.58	6	34.50	35.15	7	10,704	0.07%
2020/01/10	1	34.50	0	0.00	34.15	1	11,060	0.01%
2020/01/09	0	0.00	2	34.60	34.30	-2	11,048	-0.02%
2020/01/08	9	34.14	1	34.10	34.00	8	11,063	0.07%
2020/01/07	3	34.73	0	0.00	34.80	3	11,090	0.03%
2020/01/06	8	35.49	12	35.73	35.20	-4	11,228	-0.04%
2020/01/03	42	36.63	36	36.87	36.25	6	11,149	0.05%
2020/01/02	0	0.00	6.2	36.72	36.90	-6.2	10,906	-0.06%
2019/12/31	9	36.49	2	36.63	36.35	7	10,825	0.06%
2019/12/30	2	37.40	10	37.25	37.10	-8	10,750	-0.07%
2019/12/27	13	36.70	20	36.56	37.30	-7	10,473	-0.07%
2019/12/26	2	35.95	4	36.00	35.80	-2	10,121	-0.02%
2019/12/25	8	36.23	10	36.34	36.10	-2	10,177	-0.02%
2019/12/24	5	35.75	5	35.80	35.80	0	10,039	0.00%
2019/12/23	2	35.85	6	36.30	36.10	-4	10,132	-0.04%
2019/12/19	9	35.89	6	35.89	35.90	3	10,473	0.03%
2019/12/18	40	36.89	41	36.63	36.30	-1	10,454	-0.01%
2019/12/17	5	36.15	7	36.55	36.60	-2	10,055	-0.02%
2019/12/16	5	36.14	11	36.28	36.05	-6	10,068	-0.06%
2019/12/13	2	35.48	6	35.74	35.60	-4	9,918	-0.04%
2019/12/12	15	36.41	19	36.46	35.50	-4	9,803	-0.04%
2019/12/11	4	35.53	30	35.70	35.50	-26	9,404	-0.28%
2019/12/10	32	35.57	30	35.15	35.75	2	9,363	0.02%
2019/12/09	5	35.71	3	35.33	35.30	2	9,240	0.02%
2019/12/06	39	35.45	27	35.40	35.55	12	9,233	0.13%
2019/12/05	35	35.75	24	35.69	35.25	11	9,090	0.12%
2019/12/04	121	33.74	193	34.85	34.85	-72	8,701	-0.83%	大買/大賣/
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	5	33.44	33.05	-5	8,328	-0.06%
2019/11/29	0	0.00	4	33.40	33.45	-4	8,386	-0.05%
2019/11/27	6	34.11	1	34.15	34.10	5	8,529	0.06%
2019/11/22	56	33.17	1	33.10	33.05	55	8,719	0.63%
2019/11/20	20	33.30	0	0.00	33.15	20	8,779	0.23%
2019/11/19	0	0.00	6	33.30	33.60	-6	8,826	-0.07%
2019/11/18	2	33.35	2	33.35	33.35	0	8,874	0.00%
2019/11/15	1	33.15	1	33.10	33.00	0	8,970	0.00%
2019/11/14	1	32.85	0	0.00	33.00	1	9,074	0.01%
2019/11/13	6	33.47	1	33.65	33.25	5	9,090	0.06%
2019/11/12	1	33.30	1	33.60	33.60	0	9,106	0.00%
2019/11/11	1	33.15	6	33.13	33.00	-5	9,114	-0.05%
2019/11/08	1	34.35	21	34.39	34.30	-20	9,043	-0.22%
2019/11/07	1	35.15	3	35.32	35.05	-2	9,033	-0.02%
2019/11/06	1	35.80	3	35.85	35.75	-2	9,078	-0.02%
2019/11/05	9	36.22	67	36.31	36.00	-58	8,993	-0.64%
2019/11/04	13	36.03	0.1	35.80	35.80	12.9	8,863	0.15%
2019/11/01	3	35.05	13	35.12	35.70	-10	8,740	-0.11%
2019/10/31	8	35.36	9	35.23	35.05	-1	8,780	-0.01%
2019/10/30	3	35.83	2	35.85	35.80	1	8,690	0.01%
2019/10/29	27	36.27	23	36.03	36.05	4	8,683	0.05%
2019/10/28	27	35.71	4	35.69	35.60	23	8,555	0.27%
2019/10/25	18	36.29	24	36.24	35.50	-6	8,580	-0.07%
2019/10/24	18	36.50	5	36.52	36.70	13	8,427	0.15%
2019/10/23	11	36.45	13	36.53	36.35	-2	8,296	-0.02%
2019/10/22	18	36.22	10	36.21	36.15	8	8,261	0.10%
2019/10/21	80	36.15	81.6	36.20	36.30	-1.6	8,106	-0.02%
2019/10/18	24.6	34.36	27	34.41	34.80	-2.4	7,458	-0.03%
2019/10/17	3	33.23	14	33.46	33.45	-11	7,237	-0.15%
2019/10/16	14	33.49	46	33.23	33.20	-32	7,345	-0.44%
2019/10/15	12	33.93	4	34.03	33.40	8	7,326	0.11%
2019/10/14	7	33.96	20	34.08	33.75	-13	7,233	-0.18%
2019/10/09	1	32.90	3	32.87	32.70	-2	7,081	-0.03%
2019/10/08	11	32.92	5	32.87	32.90	6	7,118	0.08%
2019/10/07	5	33.63	1	33.70	33.45	4	7,175	0.06%
2019/10/04	1	33.80	0	0.00	33.85	1	7,280	0.01%
2019/10/03	22	33.73	12	33.63	34.10	10	7,323	0.14%
2019/10/02	4	33.84	5	33.87	33.90	-1	7,419	-0.01%
2019/10/01	18	33.97	7	34.17	34.60	11	7,428	0.15%
2019/09/27	3	34.00	2	33.88	33.65	1	7,471	0.01%
2019/09/26	37	34.54	27	34.47	34.10	10	7,535	0.13%
2019/09/25	29	34.39	12	34.23	34.50	17	7,686	0.22%
2019/09/24	20	34.43	18	34.29	34.15	2	7,755	0.03%
2019/09/23	2	33.75	1	33.75	33.75	1	7,525	0.01%
2019/09/20	5	33.62	6	33.53	33.45	-1	7,554	-0.01%
2019/09/19	10	33.30	7	33.06	33.50	3	7,653	0.04%
2019/09/12	1	32.55	1	32.50	32.20	0	7,842	0.00%
2019/09/11	0	0.00	15	32.05	31.90	-15	7,914	-0.19%
2019/09/10	3	31.97	0	0.00	31.90	3	8,037	0.04%
2019/09/09	0	0.00	2	32.75	32.35	-2	8,377	-0.02%
2019/09/06	2	33.35	1	33.10	32.90	1	8,430	0.01%
2019/09/05	0	0.00	1	32.85	32.90	-1	8,426	-0.01%
2019/09/04	2	32.80	0	0.00	32.85	2	8,683	0.02%
2019/09/03	1	32.50	0	0.00	32.50	1	8,754	0.01%
2019/09/02	0	0.00	4	32.53	32.70	-4	8,710	-0.05%
2019/08/30	22	32.73	16	32.39	32.10	6	8,713	0.07%
2019/08/29	8	32.36	6	31.95	32.30	2	8,640	0.02%
2019/08/28	3	32.48	2	32.55	32.55	1	8,568	0.01%
2019/08/27	2	31.55	0	0.00	31.40	2	8,406	0.02%
2019/08/26	8	31.51	0	0.00	31.50	8	8,466	0.09%
2019/08/23	2	32.30	0	0.00	32.40	2	8,468	0.02%
2019/08/22	2	32.50	5	32.69	32.40	-3	8,490	-0.04%
2019/08/21	12	32.94	3	32.98	32.70	9	8,500	0.11%
2019/08/20	1	33.40	0	0.00	32.90	1	8,487	0.01%
2019/08/19	26	33.63	8	33.35	33.40	18	8,459	0.21%
2019/08/16	5	32.67	7	32.26	32.50	-2	8,412	-0.02%
2019/08/15	2	31.70	0	0.00	31.85	2	8,490	0.02%
2019/08/14	13	32.69	20.1	33.05	32.50	-7.1	8,552	-0.08%
2019/08/13	2	32.70	3	32.58	32.50	-1	8,640	-0.01%
2019/08/12	14	32.55	1	32.60	32.45	13	8,721	0.15%
2019/08/08	20	33.01	26	32.85	32.85	-6	8,736	-0.07%
2019/08/07	22	33.59	5	33.65	33.20	17	8,803	0.19%
2019/08/06	11	33.24	11	33.67	34.15	0	8,983	0.00%
2019/08/05	25	33.87	25	34.23	33.85	0	9,305	0.00%
2019/08/02	5	34.61	11	34.69	34.55	-6	9,570	-0.06%
2019/08/01	5	35.80	1	35.85	35.75	4	9,723	0.04%
2019/07/31	9	35.78	30	35.84	36.20	-21	9,932	-0.21%
2019/07/30	25	35.99	11	35.80	35.60	14	9,958	0.14%
2019/07/29	4	37.23	10	37.50	37.05	-6	9,899	-0.06%
2019/07/26	0	0.00	3	36.93	37.00	-3	9,916	-0.03%
2019/07/25	40	36.84	38	36.99	36.90	2	9,947	0.02%
2019/07/24	20	36.98	24	37.07	36.80	-4	10,024	-0.04%
2019/07/23	4	36.46	3	36.58	36.10	1	10,242	0.01%
2019/07/22	20	36.64	7	36.64	36.50	13	10,750	0.12%
2019/07/19	28	35.65	35	35.27	36.05	-7	11,077	-0.06%
2019/07/18	4	34.95	18	34.98	34.50	-14	11,053	-0.13%
2019/07/17	3	35.65	9	35.65	35.65	-6	11,077	-0.05%
2019/07/16	7	35.91	0	0.00	35.90	7	11,708	0.06%
2019/07/15	16	35.74	11	35.83	35.70	5	11,875	0.04%
2019/07/12	7	35.60	19	35.49	35.40	-12	12,082	-0.10%
2019/07/11	3	35.70	7	35.83	35.60	-4	12,129	-0.03%
2019/07/10	28	37.57	0	0.00	37.60	28	12,100	0.23%
2019/07/09	14	37.62	4	37.76	37.40	10	12,054	0.08%
2019/07/08	13	38.05	11	38.01	38.05	2	12,117	0.02%
2019/07/05	19	37.54	10	37.67	37.80	9	12,158	0.07%
2019/07/04	4	37.30	16	37.40	37.55	-12	12,166	-0.10%
2019/07/03	33	36.85	40	36.95	36.90	-7	12,483	-0.06%
2019/07/02	62	36.89	61	37.14	37.10	1	12,517	0.01%
2019/07/01	40	36.18	32	36.29	36.45	8	12,550	0.06%
2019/06/28	6	35.10	6	35.15	35.35	0	12,808	0.00%
2019/06/27	15	35.18	4	35.19	35.15	11	13,119	0.08%
2019/06/26	3	34.53	11	34.64	34.70	-8	13,074	-0.06%
2019/06/25	27	35.26	21	35.48	35.30	6	13,030	0.05%
2019/06/21	10	35.24	80	35.21	35.05	-70	12,923	-0.54%
2019/06/20	15	36.10	13	35.96	35.70	2	12,880	0.02%
2019/06/19	16	35.66	13	35.47	35.55	3	12,826	0.02%
2019/06/18	7	35.43	2	35.20	35.05	5	12,825	0.04%
2019/06/17	30	35.61	36	35.73	35.50	-6	12,844	-0.05%
2019/06/14	5	34.50	7	34.69	34.40	-2	12,517	-0.02%
2019/06/13	7	34.31	7	34.25	34.25	0	12,543	0.00%
2019/06/12	33	34.80	11	35.05	34.60	22	12,564	0.18%
2019/06/11	12	33.93	4	33.95	34.05	8	12,406	0.06%
2019/06/10	7	33.24	6	33.32	33.25	1	12,391	0.01%
2019/06/06	28	32.85	25	33.06	32.80	3	12,525	0.02%
2019/06/05	10	33.54	11	33.84	33.10	-1	12,542	-0.01%
2019/06/04	1	33.30	0	0.00	33.50	1	12,606	0.01%
2019/06/03	20	33.15	22	32.76	33.25	-2	12,833	-0.02%
2019/05/31	17	33.58	9	33.51	33.50	8	13,007	0.06%
2019/05/30	10	33.10	16	32.79	33.15	-6	13,059	-0.05%
2019/05/29	26	32.43	25	32.35	32.30	1	13,289	0.01%
2019/05/28	35	32.76	34	32.97	32.95	1	13,695	0.01%
2019/05/27	30	33.02	31	33.33	32.90	-1	14,182	-0.01%
2019/05/24	32	33.44	32	33.58	33.05	0	14,485	0.00%
2019/05/23	35	33.23	40	33.08	33.30	-5	14,617	-0.03%
2019/05/22	5	34.36	5	34.61	33.90	0	14,824	0.00%
2019/05/21	14	33.84	13	33.58	33.90	1	15,197	0.01%
2019/05/20	36	33.10	40	33.68	33.05	-4	15,278	-0.03%
2019/05/17	41	33.82	35	34.18	33.80	6	15,570	0.04%
2019/05/16	33	34.07	36.1	34.49	33.80	-3.1	15,910	-0.02%
2019/05/15	80	35.17	15	35.24	34.90	65	16,886	0.38%
2019/05/14	28	34.54	25	34.05	35.25	3	17,494	0.02%
2019/05/13	56	35.25	74	35.38	33.80	-18	17,719	-0.10%
2019/05/10	52	36.87	41	37.38	36.60	11	17,580	0.06%
2019/05/09	55	37.40	56	37.88	37.25	-1	17,423	-0.01%
2019/05/08	12	38.81	2	38.85	38.90	10	17,313	0.06%
2019/05/07	12	38.43	27	38.55	38.40	-15	17,407	-0.09%
2019/05/06	34	38.19	41	38.24	38.15	-7	17,976	-0.04%
2019/05/03	41	39.52	39	39.37	39.35	2	17,943	0.01%
2019/05/02	35	39.08	44	39.26	38.90	-9	17,968	-0.05%
2019/04/30	56	38.73	67	38.87	39.05	-11	18,100	-0.06%
2019/04/29	77	39.22	63	39.69	38.55	14	17,988	0.08%
2019/04/26	29	40.71	20	40.95	41.15	9	17,730	0.05%
2019/04/25	50	40.26	43	40.50	40.55	7	17,250	0.04%
2019/04/24	3	39.95	8	39.96	39.40	-5	16,889	-0.03%
2019/04/23	14	39.24	5	38.80	39.00	9	16,911	0.05%
2019/04/22	46	40.19	46	40.33	39.25	0	17,008	0.00%
2019/04/19	40	38.47	29	38.29	39.00	11	16,563	0.07%
2019/04/18	44	38.05	41	38.82	37.85	3	16,598	0.02%
2019/04/17	17	38.31	13	38.38	38.25	4	16,622	0.02%
2019/04/16	5	37.87	20	37.68	38.05	-15	16,677	-0.09%
2019/04/15	24	37.46	23	37.66	37.30	1	16,926	0.01%
2019/04/12	36	37.29	37	37.34	37.25	-1	17,317	-0.01%
2019/04/11	55	38.45	57	38.42	38.10	-2	17,415	-0.01%
2019/04/10	34	39.27	43	39.16	39.35	-9	17,356	-0.05%
2019/04/09	50	39.88	38	40.11	39.60	12	17,404	0.07%
2019/04/08	26	39.49	2	39.90	39.30	24	17,317	0.14%
2019/04/03	38	39.42	31	39.21	39.20	7	17,378	0.04%
2019/04/02	45	39.37	61	38.79	39.45	-16	17,400	-0.09%
2019/04/01	43	38.09	43	37.70	37.90	0	17,263	0.00%
2019/03/29	59	36.80	60	36.54	36.90	-1	17,149	-0.01%
2019/03/28	42	36.68	32	37.24	36.55	10	17,823	0.06%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	10	36.90	10	37.10	36.90	0	19,704	0.00%
2019/03/25	10	36.70	12	36.51	36.70	-2	20,382	-0.01%
2019/03/22	44	37.19	32	37.20	37.10	12	20,597	0.06%
2019/03/21	1	36.95	2	37.15	36.75	-1	20,876	0.00%
2019/03/20	7	37.12	4	37.10	37.10	3	21,208	0.01%
2019/03/19	26	36.53	24	36.60	36.45	2	21,697	0.01%
2019/03/18	39	36.16	39	36.37	36.25	0	22,043	0.00%
2019/03/15	24	36.80	25	36.90	36.70	-1	22,301	0.00%
2019/03/14	2	36.45	4	36.46	36.45	-2	22,583	-0.01%
2019/03/13	43	37.08	42	37.41	37.10	1	23,091	0.00%
2019/03/12	28	37.61	25	37.58	37.35	3	23,411	0.01%
2019/03/11	20	37.40	6	37.45	37.30	14	23,766	0.06%
2019/03/08	32	37.00	29	36.52	37.25	3	24,548	0.01%
2019/03/07	54	37.67	54	37.85	37.05	0	25,184	0.00%
2019/03/06	22	38.71	25	39.20	38.65	-3	26,262	-0.01%
2019/03/05	33	38.63	36	38.65	38.60	-3	27,112	-0.01%
2019/03/04	43	39.14	41	39.51	38.95	2	28,054	0.01%
2019/02/27	62	39.17	63	39.06	39.50	-1	28,110	0.00%
2019/02/26	37	38.79	49	38.80	38.60	-12	28,202	-0.04%
2019/02/25	22	37.74	30	37.81	37.80	-8	28,383	-0.03%
2019/02/22	5	39.47	23	39.23	38.75	-18	29,437	-0.06%
2019/02/21	45	39.13	31	38.81	39.40	14	29,463	0.05%
2019/02/20	83	40.14	64	40.30	39.50	19	29,489	0.06%
2019/02/19	32	39.34	32	39.36	39.50	0	29,660	0.00%
2019/02/18	71	39.69	85	39.44	39.20	-14	30,192	-0.05%
2019/02/15	60	38.93	52	39.04	38.80	8	30,612	0.03%
2019/02/14	86	39.98	105	39.89	39.80	-19	30,775	-0.06%	大賣/
2019/02/13	30	38.50	19	38.13	38.75	11	30,306	0.04%
2019/02/12	31	35.37	41	35.25	35.25	-10	30,182	-0.03%
2019/02/11	3	34.47	29	34.20	34.35	-26	31,029	-0.08%
2019/01/30	2	33.45	0	0.00	33.40	2	31,892	0.01%
2019/01/29	1	33.40	0	0.00	33.40	1	32,202	0.00%
2019/01/28	14	34.30	43.1	34.67	34.25	-29.1	32,566	-0.09%
2019/01/25	88	34.16	40	33.89	34.30	48	33,389	0.14%
2019/01/24	1	32.55	4	32.71	32.65	-3	34,287	-0.01%
2019/01/23	45	32.25	52	32.07	32.25	-7	34,578	-0.02%
2019/01/22	13	32.63	4	32.64	32.60	9	34,995	0.03%
2019/01/21	21	32.20	24	32.23	32.20	-3	35,430	-0.01%
2019/01/18	9	31.77	7	31.46	32.20	2	35,828	0.01%
2019/01/17	6	32.33	7	32.50	32.00	-1	36,054	0.00%
2019/01/16	4	32.55	0	0.00	32.60	4	36,365	0.01%
2019/01/15	3	32.10	6.2	31.89	32.05	-3.2	36,476	-0.01%
2019/01/14	2	32.00	7	32.18	31.85	-5	36,612	-0.01%
2019/01/11	2	33.25	7	33.48	32.95	-5	36,713	-0.01%
2019/01/10	3	33.98	5	33.90	33.40	-2	36,865	-0.01%
2019/01/09	20	33.56	12.5	33.66	33.40	7.5	37,074	0.02%
2019/01/08	5	33.45	3	33.20	33.35	2	37,626	0.01%
2019/01/07	7	33.19	10	33.23	33.55	-3	37,762	-0.01%
2019/01/04	16	30.87	19	30.34	31.50	-3	38,001	-0.01%
2019/01/03	48	32.19	43	32.92	32.00	5	37,814	0.01%
2019/01/02	14	33.56	18	33.84	33.50	-4	38,184	-0.01%
2018/12/28	34	33.38	45	33.44	33.50	-11	38,634	-0.03%
2018/12/27	49	34.11	32	33.64	33.50	17	39,107	0.04%
2018/12/26	9	33.71	6	33.60	32.50	3	39,032	0.01%
2018/12/25	10	33.55	17	33.16	33.40	-7	39,341	-0.02%
2018/12/24	47	34.15	51	33.80	34.40	-4	39,312	-0.01%
2018/12/22	35	34.51	36	34.54	34.65	-1	39,298	0.00%
2018/12/21	31	34.55	28	34.29	35.45	3	39,507	0.01%
2018/12/20	55	33.25	55	33.77	33.60	0	39,119	0.00%
2018/12/19	101	35.75	79	36.62	35.20	22	38,481	0.06%	大買/
2018/12/18	64	38.10	93	38.92	37.60	-29	38,498	-0.08%
2018/12/17	41	40.60	28.3	40.48	40.50	12.7	38,648	0.03%
2018/12/14	35	41.21	25	41.41	40.70	10	38,836	0.03%
2018/12/13	35	42.11	45	41.99	42.30	-10	38,818	-0.03%
2018/12/12	82	41.96	63	42.10	41.85	19	38,745	0.05%
2018/12/11	25	41.42	28	41.54	40.55	-3	38,901	-0.01%
2018/12/10	58	40.76	78	40.21	41.45	-20	39,090	-0.05%
2018/12/07	16	40.94	14	41.14	40.90	2	39,058	0.01%
2018/12/06	47	41.57	40	41.56	40.15	7	39,164	0.02%
2018/12/05	38	41.83	30	41.81	41.90	8	39,076	0.02%
2018/12/04	44	43.23	48	43.62	43.20	-4	39,419	-0.01%
2018/12/03	86.3	44.53	103.1	44.96	44.20	-16.8	39,430	-0.04%	大賣/
2018/11/30	37	42.76	58	42.41	43.20	-21	38,819	-0.05%
2018/11/29	44	41.63	66	41.65	42.50	-22	38,225	-0.06%
2018/11/28	111	40.25	59	39.69	39.85	52	37,146	0.14%	大買/
2018/11/27	91	39.49	93	39.48	39.40	-2	36,504	-0.01%
2018/11/26	29	38.19	37	38.19	38.20	-8	35,653	-0.02%
2018/11/23	49	38.35	43	38.67	37.35	6	35,760	0.02%
2018/11/22	60	38.43	60	39.12	38.15	0	35,578	0.00%
2018/11/21	102	39.71	95	39.97	39.50	7	35,256	0.02%	大買/
2018/11/20	33	37.59	29	37.63	37.45	4	34,251	0.01%
2018/11/19	38	37.57	40	37.10	37.70	-2	34,401	-0.01%
2018/11/16	37	37.92	58	37.77	36.75	-21	34,265	-0.06%
2018/11/15	59	36.66	110.8	36.96	37.70	-51.8	33,749	-0.15%	大賣/
2018/11/14	128	37.56	126	37.47	37.00	2	33,259	0.01%	大買/大賣/
2018/11/13	75	37.14	145	38.02	38.35	-70	32,871	-0.21%	大賣/
2018/11/12	56	37.17	58	37.20	37.80	-2	32,467	-0.01%
2018/11/09	73	36.45	78	36.40	37.00	-5	32,209	-0.02%
2018/11/08	204.8	37.11	121	37.16	36.25	83.8	31,899	0.26%	大買/大賣/
2018/11/07	86	34.41	78	34.43	35.80	8	31,002	0.03%
2018/11/06	65	32.71	67	33.09	32.55	-2	30,328	-0.01%
2018/11/05	45.1	33.76	47	33.68	34.05	-1.9	30,079	-0.01%
2018/11/02	85.9	33.11	108	33.27	33.30	-22.1	29,779	-0.07%	大賣/
2018/11/01	180	33.44	118	33.07	32.75	62	29,018	0.21%	大買/大賣/
2018/10/31	11	30.89	9	31.15	31.40	2	27,766	0.01%
2018/10/30	37	28.33	43	28.11	28.55	-6	27,535	-0.02%
2018/10/29	58	27.56	61	27.22	28.65	-3	27,409	-0.01%
2018/10/26	66	26.61	69	26.82	26.05	-3	27,322	-0.01%
2018/10/25	14	26.86	10	26.89	26.55	4	27,120	0.01%
2018/10/24	12	30.53	6	30.53	29.50	6	26,849	0.02%
2018/10/23	35	31.93	28	32.19	31.35	7	26,639	0.03%
2018/10/22	35	32.99	34	32.49	33.10	1	26,588	0.00%
2018/10/19	27	32.22	32	31.91	32.35	-5	26,568	-0.02%
2018/10/18	31	33.25	32	33.66	33.25	-1	26,457	0.00%
2018/10/17	69	33.50	66	33.71	33.10	3	26,349	0.01%
2018/10/16	38	33.52	37	33.94	33.25	1	26,327	0.00%
2018/10/15	26	31.89	22	31.86	32.00	4	26,269	0.02%
2018/10/12	35	32.27	30	31.87	31.85	5	26,475	0.02%
2018/10/11	12	32.04	6	32.07	31.80	6	26,210	0.02%
2018/10/09	56	35.47	72	35.44	35.30	-16	26,240	-0.06%
2018/10/08	82	35.90	90	35.76	35.15	-8	26,051	-0.03%
2018/10/05	94	37.26	150	38.20	36.80	-56	25,907	-0.22%	大賣/
2018/10/04	34	40.46	28	40.39	40.00	6	25,635	0.02%
2018/10/03	53	40.28	36	41.18	40.40	17	25,839	0.07%
2018/10/02	33	42.92	35	43.23	42.60	-2	26,084	-0.01%
2018/10/01	55.1	43.14	53	43.05	43.20	2.1	26,286	0.01%
2018/09/28	78	42.85	71	43.14	43.50	7	26,732	0.03%
2018/09/27	27	42.94	27	43.40	42.20	0	26,709	0.00%
2018/09/26	51	44.03	68	44.08	43.80	-17	27,040	-0.06%
2018/09/25	131	44.46	120	44.74	44.15	11	26,956	0.04%	大買/大賣/
2018/09/21	70	43.56	68	42.72	43.85	2	26,206	0.01%
2018/09/20	44	41.30	54	41.14	40.75	-10	25,600	-0.04%
2018/09/19	33	41.62	34	41.63	40.20	-1	25,686	0.00%
2018/09/18	32	41.20	23	41.42	40.95	9	25,896	0.03%
2018/09/17	90	41.88	72	42.00	42.40	18	26,186	0.07%
2018/09/14	55	39.46	58	40.57	41.45	-3	25,773	-0.01%
2018/09/13	53	39.07	51	38.31	37.70	2	25,506	0.01%
2018/09/12	54	38.74	56	38.87	38.65	-2	25,568	-0.01%
2018/09/11	37	39.06	44	39.50	39.60	-7	25,723	-0.03%
2018/09/10	60	38.01	16	39.55	37.45	44	25,491	0.17%
2018/09/07	57	43.15	39	42.48	41.50	18	25,119	0.07%
2018/09/06	27	44.59	26	44.17	44.00	1	25,060	0.00%
2018/09/05	1	44.40	9	44.43	44.55	-8	25,627	-0.03%
2018/09/04	25	43.85	24	43.93	43.85	1	27,102	0.00%
2018/09/03	38	44.47	19	44.79	43.55	19	27,874	0.07%
2018/08/31	7	46.38	7	46.39	47.25	0	28,015	0.00%
2018/08/30	30	48.04	19	48.19	47.50	11	28,162	0.04%
2018/08/29	31	47.07	45	46.80	47.60	-14	28,205	-0.05%
2018/08/28	37	47.35	35	47.39	47.10	2	28,746	0.01%
2018/08/27	21	45.70	29	45.97	47.20	-8	28,901	-0.03%
2018/08/24	43	44.23	14	45.25	42.95	29	29,383	0.10%
2018/08/23	5	46.72	5	46.82	46.40	0	30,829	0.00%
2018/08/22	1	47.10	5	47.33	47.10	-4	31,632	-0.01%
2018/08/21	8	47.57	10	47.39	47.00	-2	33,184	-0.01%
2018/08/20	16	48.08	16	49.55	47.00	0	34,269	0.00%
2018/08/17	58	51.83	63	51.45	51.80	-5	34,573	-0.01%
2018/08/16	15	50.10	13	50.82	51.20	2	34,777	0.01%
2018/08/15	26	51.53	24	51.64	50.20	2	35,119	0.01%
2018/08/14	62	53.01	47	53.06	53.50	15	35,718	0.04%
2018/08/13	33	55.50	24	55.67	53.60	9	35,970	0.03%
2018/08/10	73	59.51	68	60.10	58.80	5	36,641	0.01%
2018/08/09	37	58.60	40	59.02	59.60	-3	38,103	-0.01%
2018/08/08	51	59.31	45	59.60	58.60	6	39,838	0.02%
2018/08/07	34	59.59	35	59.27	59.50	-1	40,602	0.00%
2018/08/06	75	57.33	80	57.35	58.30	-5	41,808	-0.01%
2018/08/03	89	56.48	80	56.95	57.80	9	42,958	0.02%
2018/08/02	29	57.25	66	57.17	56.50	-37	43,259	-0.09%
2018/08/01	7	62.07	5	61.96	61.80	2	43,841	0.00%
2018/07/31	17	62.15	16	62.54	63.00	1	45,167	0.00%
2018/07/30	4	63.00	1	62.95	61.80	3	45,338	0.01%
2018/07/27	26	63.27	24	63.44	64.60	2	45,469	0.00%
2018/07/26	15	63.48	32	63.88	63.30	-17	45,878	-0.04%
2018/07/25	32	63.58	28	63.50	63.00	4	46,171	0.01%
2018/07/24	52	62.66	56	62.67	62.90	-4	46,194	-0.01%
2018/07/23	51	61.43	47	60.60	62.80	4	46,073	0.01%
2018/07/20	198	64.42	171	62.96	62.40	27	46,066	0.06%	大買/大賣/
2018/07/19	30	63.58	41	63.93	64.00	-11	45,727	-0.02%
2018/07/18	16.5	62.22	54	61.74	61.50	-37.5	46,120	-0.08%
2018/07/17	49	63.74	45	63.53	62.60	4	46,538	0.01%
2018/07/16	13	63.05	18	63.66	64.30	-5	47,402	-0.01%
2018/07/13	67	63.16	74	63.10	62.30	-7	48,285	-0.01%
2018/07/12	50	62.10	49	62.34	62.10	1	47,998	0.00%
2018/07/11	38	61.29	33	61.35	62.00	5	47,915	0.01%
2018/07/10	48	61.74	54	61.10	62.40	-6	47,730	-0.01%
2018/07/09	95	58.36	105	58.73	57.80	-10	47,682	-0.02%	大賣/
2018/07/06	64	55.76	74	56.68	58.70	-10	47,345	-0.02%
2018/07/05	50	53.45	40	53.84	53.90	10	46,923	0.02%
2018/07/04	69	55.20	42	55.63	53.00	27	46,768	0.06%
2018/07/03	48	58.72	45	59.16	58.10	3	46,387	0.01%
2018/07/02	37	60.18	40	60.20	59.10	-3	46,387	-0.01%
2018/06/29	27	61.36	27	61.33	62.30	0	46,271	0.00%
2018/06/28	53	61.66	46	61.55	60.80	7	46,268	0.02%
2018/06/27	60	60.72	55	60.78	61.60	5	45,965	0.01%
2018/06/26	66	59.93	59	60.12	60.70	7	45,735	0.02%
2018/06/25	40	58.60	40	59.05	57.60	0	45,247	0.00%
2018/06/22	46.7	60.15	47	60.11	59.70	-0.3	45,234	0.00%
2018/06/21	61	62.35	59	62.39	62.50	2	45,060	0.00%
2018/06/20	54	63.35	61	62.37	60.60	-7	44,997	-0.02%
2018/06/19	87	64.95	45	64.89	64.50	42	44,847	0.09%
2018/06/15	57	68.01	49	67.34	66.60	8	44,751	0.02%
2018/06/14	43	66.93	39	67.31	68.10	4	44,648	0.01%
2018/06/13	122	67.55	63	68.21	67.00	59	44,859	0.13%	大買/
2018/06/12	100	72.29	163	72.56	70.00	-63	44,681	-0.14%	大賣/
2018/06/11	59	66.56	57	67.88	69.70	2	43,257	0.00%
2018/06/08	72	62.78	59	63.16	63.40	13	42,538	0.03%
2018/06/07	46	65.61	74	65.90	65.00	-28	42,363	-0.07%
2018/06/06	67	65.84	64	65.31	66.00	3	42,989	0.01%
2018/06/05	146	64.05	94	65.19	63.70	52	43,474	0.12%	大買/
2018/06/04	58	67.06	52	66.96	67.30	6	42,688	0.01%
2018/06/01	49	69.13	40	69.76	67.10	9	42,378	0.02%
2018/05/31	79	70.63	102	71.46	69.90	-23	41,822	-0.05%	大賣/
2018/05/30	49	67.14	64	66.73	67.80	-15	40,393	-0.04%
2018/05/29	128	67.73	110.7	67.34	66.40	17.3	39,562	0.04%	大買/大賣/
2018/05/28	91	64.03	83	64.13	64.80	8	37,968	0.02%
2018/05/25	64	60.55	72	59.96	60.50	-8	36,847	-0.02%
2018/05/24	46	59.20	32	59.01	59.30	14	36,381	0.04%
2018/05/23	181	58.91	186	59.29	58.90	-5	36,141	-0.01%	大買/大賣/
2018/05/22	109	60.45	90	61.10	58.50	19	35,613	0.05%	大買/
2018/05/21	87	63.10	51	62.92	62.60	36	34,997	0.10%
2018/05/18	59	62.10	81	62.17	63.20	-22	34,507	-0.06%
2018/05/17	123	62.83	117	63.49	61.20	6	33,760	0.02%	大買/大賣/
2018/05/16	174	61.31	218	60.92	62.00	-44	32,460	-0.14%	大買/大賣/
2018/05/15	107	57.58	84	57.73	57.30	23	31,009	0.07%	大買/
2018/05/14	80	57.24	88.1	56.20	58.10	-8.1	30,392	-0.03%
2018/05/11	109	54.69	88	54.93	52.90	21	29,133	0.07%	大買/
2018/05/10	60	52.25	89	52.87	53.50	-29	27,993	-0.10%
2018/05/09	132	53.15	94	53.19	52.50	38	27,547	0.14%	大買/
2018/05/08	44	53.55	67	53.69	53.80	-23	26,881	-0.09%
2018/05/07	22	48.65	37	48.39	50.00	-15	25,652	-0.06%
2018/05/04	45	47.49	45	47.91	47.25	0	25,600	0.00%
2018/05/03	70	49.13	69	49.26	48.75	1	25,913	0.00%
2018/05/02	77	48.34	67	48.65	48.90	10	25,992	0.04%
2018/04/30	12	46.95	17	46.79	46.80	-5	26,032	-0.02%
2018/04/27	20	46.75	19	46.59	46.50	1	27,327	0.00%
2018/04/26	17	47.41	47	46.69	45.90	-30	28,276	-0.11%
2018/04/25	37	46.89	59	45.77	47.60	-22	28,445	-0.08%
2018/04/24	105	49.16	64	48.74	46.25	41	29,126	0.14%	大買/
2018/04/23	32	49.95	68	49.93	48.80	-36	28,557	-0.13%
2018/04/20	128	49.24	65	49.15	48.70	63	28,578	0.22%	大買/
2018/04/19	110	47.89	124	48.01	49.10	-14	27,712	-0.05%	大買/大賣/
2018/04/18	47	44.51	55	44.72	44.65	-8	26,756	-0.03%
2018/04/17	27	45.04	29	44.64	44.05	-2	26,930	-0.01%
2018/04/16	14	45.65	17	46.11	45.50	-3	27,170	-0.01%
2018/04/13	72	46.76	68	46.30	45.65	4	27,575	0.01%
2018/04/12	27	44.93	41	44.77	44.90	-14	27,359	-0.05%
2018/04/11	53	45.36	49	45.87	45.05	4	28,225	0.01%
2018/04/10	49	44.53	50	44.64	44.60	-1	28,851	0.00%
2018/04/09	23	44.14	11	44.35	43.80	12	29,531	0.04%
2018/04/03	45	44.08	38	43.85	44.25	7	29,498	0.02%
2018/04/02	40	43.30	48	43.49	43.05	-8	29,804	-0.03%
2018/03/31	1	44.90	7	43.84	44.00	-6	29,953	-0.02%
2018/03/30	41	45.16	43	45.77	44.70	-2	30,304	-0.01%
2018/03/29	55	46.45	52	46.63	45.50	3	30,876	0.01%
2018/03/28	37	45.91	42	46.33	45.80	-5	30,715	-0.02%
2018/03/27	31	46.91	33	47.02	47.15	-2	30,879	-0.01%
2018/03/26	13	45.48	12	45.59	45.75	1	31,408	0.00%
2018/03/23	40	45.07	41	45.40	45.00	-1	31,596	0.00%
2018/03/22	77	47.82	76	48.03	47.05	1	31,550	0.00%
2018/03/21	20	47.35	17	47.26	47.00	3	31,458	0.01%
2018/03/20	50	47.08	50	47.16	47.25	0	31,677	0.00%
2018/03/19	62	48.16	63	48.54	47.65	-1	31,851	0.00%
2018/03/16	19	48.29	15	48.39	47.20	4	31,592	0.01%
2018/03/15	50	46.87	48	46.68	47.00	2	31,638	0.01%
2018/03/14	22	47.07	28	48.10	46.90	-6	31,960	-0.02%
2018/03/13	43	48.40	46	48.36	48.55	-3	32,804	-0.01%
2018/03/12	91	47.98	87	48.02	47.75	4	33,151	0.01%
2018/03/09	36	46.31	77	45.67	47.50	-41	33,111	-0.12%
2018/03/08	25	43.06	23.1	43.04	43.20	1.9	33,139	0.01%
2018/03/07	33	42.53	33	42.56	42.70	0	33,542	0.00%
2018/03/06	40	42.51	58	42.36	42.40	-18	33,993	-0.05%
2018/03/05	60	41.78	22	43.28	41.40	38	34,392	0.11%
2018/03/02	18	44.10	20	44.28	44.10	-2	34,552	-0.01%
2018/03/01	16	44.98	16	44.74	45.00	0	35,135	0.00%
2018/02/27	25	45.21	28	46.09	45.30	-3	35,753	-0.01%
2018/02/26	28	45.48	27	45.95	45.50	1	36,140	0.00%
2018/02/23	9	45.09	1	44.95	44.50	8	36,662	0.02%
2018/02/22	23	44.20	21	44.43	44.15	2	38,036	0.01%
2018/02/21	26	44.84	27	44.72	45.00	-1	39,623	0.00%
2018/02/12	17	43.44	10	43.57	43.00	7	39,949	0.02%
2018/02/09	13	42.01	8	42.56	42.90	5	40,294	0.01%
2018/02/08	21	43.75	17.6	44.67	43.50	3.4	40,591	0.01%
2018/02/07	24	45.42	27	45.49	45.10	-3	40,855	-0.01%
2018/02/06	28	43.61	26	44.20	42.50	2	41,706	0.00%
2018/02/05	7	45.37	4	45.35	47.20	3	43,336	0.01%
2018/02/02	14	47.06	6	47.58	47.20	8	44,680	0.02%
2018/02/01	16	48.15	28	48.83	48.00	-12	46,364	-0.03%
2018/01/31	24	47.35	23	47.31	48.00	1	47,867	0.00%
2018/01/30	37	48.86	16	50.02	48.60	21	48,603	0.04%
2018/01/29	16	49.85	30	49.69	49.85	-14	48,644	-0.03%
2018/01/26	52	49.70	41	49.73	49.00	11	48,988	0.02%
2018/01/25	37	50.78	14	51.90	49.50	23	48,892	0.05%
2018/01/24	36	52.63	29	52.50	52.30	7	48,813	0.01%
2018/01/23	102	53.72	95	54.03	52.40	7	49,067	0.01%	大買/
2018/01/22	15	51.99	30.2	51.98	53.60	-15.2	48,434	-0.03%
2018/01/19	16	48.51	21	48.43	48.75	-5	49,111	-0.01%
2018/01/18	72	48.52	73	48.55	47.90	-1	49,222	0.00%
2018/01/17	5	46.90	17	47.18	46.90	-12	49,485	-0.02%
2018/01/16	31	47.49	30	47.97	47.05	1	50,360	0.00%
2018/01/15	3	46.40	5	46.50	47.00	-2	51,050	0.00%
2018/01/12	23	46.85	29	46.73	45.90	-6	51,888	-0.01%
2018/01/11	12	46.13	12	45.73	46.20	0	52,157	0.00%
2018/01/10	28	46.93	31	46.70	45.85	-3	52,303	-0.01%
2018/01/09	98	46.68	64	46.56	47.25	34	52,530	0.06%
2018/01/08	17	45.90	26	45.91	45.05	-9	52,941	-0.02%
2018/01/05	52	47.43	49	47.69	47.15	3	53,817	0.01%
2018/01/04	42	45.34	58	45.10	46.50	-16	54,411	-0.03%
2018/01/03	42	44.44	25	44.31	43.95	17	53,809	0.03%
2018/01/02	29	42.47	23	42.59	42.35	6	53,322	0.01%