合晶 (6182)-元大-南崁券商分點個股進出

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
40.35
漲跌
▲0.70
漲幅
+1.77%
成交量
3,966張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁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
2024/05/27	6	39.83	0.5	40.00	39.65	5.5	3,013	0.18%
2024/05/23	2	40.63	1	40.40	39.90	1	3,033	0.03%
2024/05/22	2	40.18	1	40.00	40.40	1	3,022	0.03%
2024/05/21	0	0.00	3	39.95	39.80	-3	2,998	-0.10%
2024/05/20	1	40.35	5	40.14	40.15	-4	2,999	-0.13%
2024/05/17	2	40.18	0	0.00	40.35	2	2,984	0.07%
2024/05/16	1	39.70	1	39.55	39.55	0	2,952	0.00%
2024/05/15	4	39.69	1	39.70	39.55	3	2,960	0.10%
2024/05/14	0	0.00	2	39.70	39.65	-2	2,977	-0.07%
2024/05/13	5	39.84	1	40.15	40.05	4	2,976	0.13%
2024/05/06	1	38.90	1	38.75	39.00	0	2,927	0.00%
2024/05/03	1	39.40	1	38.90	38.85	0	2,924	0.00%
2024/04/29	0.2	39.40	4	39.33	39.50	-3.8	2,941	-0.13%
2024/04/26	0	39.20	0	0.00	39.20	0	2,937	0.00%
2024/04/24	0	38.90	0	0.00	39.00	0	2,969	0.00%
2024/04/19	1.3	38.92	1	39.00	38.85	0.3	3,009	0.01%
2024/04/18	0	39.75	0	0.00	39.70	0	2,977	0.00%
2024/04/17	1.1	39.95	0	0.00	39.75	1.1	2,966	0.04%
2024/04/16	0	0.00	1	39.25	38.90	-1	2,945	-0.03%
2024/04/12	1	39.75	3	39.57	39.45	-2	2,947	-0.07%
2024/04/11	1.2	39.78	1	39.70	39.55	0.2	2,967	0.01%
2024/04/10	1	40.15	1	39.95	39.95	0	3,008	0.00%
2024/04/09	1	40.20	1	39.85	39.90	0	3,025	0.00%
2024/04/08	0	0.00	1	39.85	40.00	-1	3,039	-0.03%
2024/04/03	3	39.60	3	39.80	39.95	0	3,069	0.00%
2024/04/02	0.1	39.80	0	0.00	40.15	0.1	3,112	0.00%
2024/04/01	2	39.50	0	0.00	39.90	2	3,203	0.06%
2024/03/27	2	39.00	0	0.00	39.00	2	3,324	0.06%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/25	0.1	39.45	2	39.25	39.10	-1.9	3,432	-0.06%
2024/03/22	0.2	39.85	0	0.00	39.70	0.2	3,537	0.01%
2024/03/20	3	40.75	4	40.79	40.15	-1	3,999	-0.03%
2024/03/19	2	39.55	0	0.00	39.60	2	4,036	0.05%
2024/03/18	2	38.80	0	0.00	38.80	2	4,353	0.05%
2024/03/15	0.1	40.10	0	0.00	39.70	0.1	4,579	0.00%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/13	1	40.65	0	0.00	40.70	1	4,537	0.02%
2024/03/12	1	41.30	7	41.30	41.20	-6	4,493	-0.13%
2024/03/11	7	42.14	2	41.78	41.60	5	4,453	0.11%
2024/03/08	5	42.19	3.1	42.32	42.35	1.9	4,322	0.04%
2024/03/07	1.1	40.15	0	0.00	39.95	1.1	3,985	0.03%
2024/03/06	0.2	40.03	1	40.00	39.85	-0.9	3,958	-0.02%
2024/03/05	0.1	40.25	0	0.00	40.10	0.1	3,980	0.00%
2024/02/29	1	39.90	1	40.00	39.80	0	4,017	0.00%
2024/02/27	1.2	40.05	0	0.00	39.90	1.2	4,006	0.03%
2024/02/26	0.2	40.85	0	0.00	40.40	0.2	3,992	0.00%
2024/02/23	0.2	41.20	0	0.00	41.00	0.2	3,963	0.01%
2024/02/20	0	0.00	1	41.35	41.30	-1	3,960	-0.03%
2024/02/19	1	41.65	1	41.70	41.70	0	3,969	0.00%
2024/02/16	0	0.00	5	41.00	41.40	-5	3,966	-0.13%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/05	1	40.65	1	40.60	40.70	0	3,961	0.00%
2024/02/01	3	40.75	0	0.00	41.00	3	4,014	0.07%
2024/01/31	0	0.00	1	41.30	41.25	-1	4,029	-0.02%
2024/01/30	1	40.60	0	0.00	40.55	1	4,055	0.02%
2024/01/29	2	41.25	1	41.10	41.30	1	4,119	0.02%
2024/01/19	0.1	42.00	0	0.00	42.15	0.1	4,291	0.00%
2024/01/16	0	0.00	1	42.85	43.35	-1	4,309	-0.02%
2024/01/10	0.2	42.60	0	0.00	42.35	0.2	4,351	0.00%
2024/01/03	0	0.00	2	42.85	43.20	-2	4,318	-0.05%
2024/01/02	0.2	43.25	1	43.10	43.05	-0.8	4,297	-0.02%
2023/12/28	6	43.75	0	0.00	43.55	6	4,277	0.14%
2023/12/27	0.2	44.20	0	0.00	43.95	0.2	4,250	0.00%
2023/12/25	3	43.70	0	0.00	43.75	3	4,130	0.07%
2023/12/22	0	0.00	0.1	44.30	44.10	-0.1	4,096	0.00%
2023/12/21	4	44.10	0.1	44.30	44.05	3.9	4,051	0.10%
2023/12/19	6.1	44.89	7	45.63	45.00	-0.9	3,943	-0.02%
2023/12/18	2.1	46.30	16	47.81	46.05	-14	3,839	-0.36%
2023/12/15	25.1	48.54	32	48.41	48.05	-7	3,768	-0.19%
2023/12/14	10	46.91	16	46.94	47.40	-6	3,495	-0.17%
2023/12/13	30.1	47.83	13	46.93	46.45	17.1	3,474	0.49%
2023/12/12	2	45.95	14.1	46.19	47.60	-12.1	3,179	-0.38%
2023/12/08	0	0.00	2	44.38	44.50	-2	2,993	-0.07%
2023/12/05	2.1	44.51	0	0.00	44.45	2.1	3,194	0.06%
2023/12/01	5	45.02	0	0.00	45.10	5	3,339	0.15%
2023/11/30	5	45.30	0	0.00	45.00	5	3,365	0.15%
2023/11/29	0	0.00	13	45.05	45.20	-13	3,346	-0.39%
2023/11/28	1	44.40	0	0.00	44.85	1	3,332	0.03%
2023/11/27	1	43.80	2	44.10	43.85	-1	3,299	-0.03%
2023/11/24	13	43.96	0	0.00	43.85	13	3,305	0.39%
2023/11/17	2	43.80	0	0.00	43.80	2	3,358	0.06%
2023/11/09	2	42.40	6	42.43	42.40	-4	3,456	-0.12%
2023/11/07	2	43.10	0	0.00	43.00	2	3,444	0.06%
2023/11/06	3.1	43.59	5	43.30	43.50	-1.9	3,448	-0.06%
2023/11/03	5	44.92	5	45.10	44.85	0	3,442	0.00%
2023/11/02	0.1	45.25	0	0.00	45.15	0.1	3,480	0.00%
2023/11/01	1	43.15	1	43.95	44.60	0	3,501	0.00%
2023/10/31	1	43.85	0	0.00	43.60	1	3,473	0.03%
2023/10/30	8	45.33	5	45.83	45.10	3	3,470	0.09%
2023/10/27	0.1	45.95	1	47.10	45.80	-1	3,464	-0.03%
2023/10/23	17	46.02	0	0.00	46.00	17	3,507	0.48%
2023/10/17	4.1	46.30	4	46.65	46.05	0.1	3,611	0.00%
2023/10/16	0.1	46.20	1	46.40	46.35	-1	3,738	-0.03%
2023/10/13	1	46.45	5	46.41	46.50	-4	3,861	-0.10%
2023/10/12	0.1	45.70	2	44.80	45.85	-2	3,963	-0.05%
2023/10/11	0.1	45.39	0	0.00	45.05	0.1	4,050	0.00%
2023/10/06	0	45.80	0	0.00	45.95	0	4,134	0.00%
2023/10/05	0	0.00	0.5	45.95	46.00	-0.5	4,280	-0.01%
2023/10/04	0	0.00	2	44.75	44.95	-2	4,411	-0.05%
2023/10/02	0	45.05	0	0.00	45.00	0	4,520	0.00%
2023/09/28	4	44.08	0	0.00	44.00	4	4,614	0.09%
2023/09/27	1	45.00	1	44.25	44.00	0	4,641	0.00%
2023/09/26	0	0.00	6	44.87	44.65	-6	4,648	-0.13%
2023/09/25	0.1	45.14	0	0.00	44.95	0.1	4,702	0.00%
2023/09/22	0	45.30	0	0.00	45.20	0	4,714	0.00%
2023/09/21	0.5	44.95	2	45.00	44.85	-1.5	4,742	-0.03%
2023/09/20	3.1	45.42	4	45.59	44.90	-0.9	4,817	-0.02%
2023/09/19	2	46.08	7	45.91	45.70	-5	4,900	-0.10%
2023/09/18	2.1	46.75	2	46.80	46.70	0.1	4,853	0.00%
2023/09/15	8	46.74	12.7	46.68	46.50	-4.7	4,802	-0.10%
2023/09/14	1	46.10	1	46.10	46.00	0	4,750	0.00%
2023/09/13	1	45.99	1	45.85	45.90	0	4,749	0.00%
2023/09/12	12	45.41	12	45.95	45.65	0	4,776	0.00%
2023/09/11	0.1	44.90	1	44.80	44.40	-0.9	4,792	-0.02%
2023/09/08	20.1	44.65	20	44.90	44.85	0.1	5,009	0.00%
2023/09/07	3.1	44.88	0	0.00	44.85	3.1	4,970	0.06%
2023/09/06	0.4	43.75	0	0.00	44.30	0.4	4,892	0.01%
2023/09/05	5	43.55	1	43.40	43.55	4	4,848	0.08%
2023/09/04	2	43.25	0	0.00	43.20	2	4,859	0.04%
2023/08/24	0	0.00	1	41.75	41.75	-1	4,913	-0.02%
2023/08/23	0.3	41.90	0	0.00	42.00	0.3	4,928	0.01%
2023/08/22	1	41.75	0	0.00	41.65	1	4,921	0.02%
2023/08/21	0	41.35	0	0.00	41.10	0	4,900	0.00%
2023/08/18	1	40.90	2	41.23	41.25	-1	4,893	-0.02%
2023/08/15	0.1	39.35	1	39.35	39.25	-0.9	4,833	-0.02%
2023/08/14	0	0.00	0.5	39.45	39.25	-0.5	4,827	-0.01%
2023/08/11	4	40.01	0	0.00	39.95	4	4,795	0.08%
2023/08/10	3	40.03	0	0.00	40.00	3	4,773	0.06%
2023/08/09	0.5	40.75	9	40.61	40.45	-8.5	4,724	-0.18%
2023/08/07	0	0.00	2	42.40	42.30	-2	4,601	-0.04%
2023/08/04	1	42.80	0	0.00	42.70	1	4,583	0.02%
2023/08/02	2	42.62	0	0.00	42.45	2	4,603	0.04%
2023/08/01	0	42.85	0	0.00	43.05	0	4,540	0.00%
2023/07/31	2	42.73	0	0.00	42.50	2	4,534	0.04%
2023/07/28	2	43.43	5	43.51	43.50	-3	4,463	-0.07%
2023/07/27	4	43.54	0	0.00	43.60	4	4,464	0.09%
2023/07/26	1	42.85	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1	43.55	0	0.00	43.55	1	4,430	0.02%
2023/07/21	2	44.68	2	44.53	44.40	0	4,421	0.00%
2023/07/20	1	45.80	1	45.85	45.60	0	4,426	0.00%
2023/07/18	2	48.58	3	48.25	48.60	-1	4,399	-0.02%
2023/07/17	3	48.72	3	48.60	48.90	0	4,293	0.00%
2023/07/14	7	48.26	0.1	47.60	48.45	6.9	4,239	0.16%
2023/07/13	3	47.97	8	47.75	47.35	-5	4,166	-0.12%
2023/07/12	3	47.87	7	48.20	48.10	-4	4,123	-0.10%
2023/07/11	3	47.67	0	0.00	47.80	3	4,014	0.07%
2023/07/10	7.5	47.20	9	47.51	47.30	-1.5	3,981	-0.04%
2023/07/07	7	46.56	0	0.00	46.70	7	3,963	0.18%
2023/07/06	4.2	47.51	10	47.74	47.75	-5.8	3,922	-0.15%
2023/07/05	1	47.20	0	0.00	47.35	1	3,870	0.03%
2023/07/04	0	0.00	2	46.95	46.75	-2	3,838	-0.05%
2023/07/03	4	47.53	2	47.38	47.30	2	3,841	0.05%
2023/06/30	0	0.00	12	47.30	47.30	-12	3,822	-0.31%
2023/06/29	2	46.90	0	0.00	46.95	2	3,842	0.05%
2023/06/28	1	47.05	2	47.10	47.20	-1	3,834	-0.03%
2023/06/27	1	47.55	4	47.38	46.60	-3	3,836	-0.08%
2023/06/26	1	46.05	1	45.85	46.15	0	3,751	0.00%
2023/06/21	2	45.85	0	0.00	46.15	2	3,831	0.05%
2023/06/20	1	46.25	1	46.40	45.95	0	3,980	0.00%
2023/06/19	3.2	46.45	2	46.50	46.25	1.2	4,117	0.03%
2023/06/16	14.5	46.52	0	0.00	46.65	14.5	4,269	0.34%
2023/06/15	8	46.26	4	46.29	46.40	4	4,270	0.09%
2023/06/14	10	46.17	5	45.09	46.30	5	4,244	0.12%
2023/06/13	3	44.57	2	44.45	44.50	1	4,099	0.02%
2023/06/12	1	43.80	1	43.85	43.85	0	4,195	0.00%
2023/06/09	2	43.80	1	44.25	43.90	1	4,224	0.02%
2023/06/08	1	44.20	4	44.19	44.05	-3	4,254	-0.07%
2023/06/07	4	44.85	1	45.15	45.20	3	4,335	0.07%
2023/06/06	0	0.00	3	44.85	45.20	-3	4,371	-0.07%
2023/06/02	1	45.00	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	0.00	2	44.65	44.65	-2	4,454	-0.04%
2023/05/30	1	44.75	4.1	44.88	44.95	-3.1	4,461	-0.07%
2023/05/26	3	44.10	3	44.40	44.05	0	4,455	0.00%
2023/05/25	4	44.10	2	44.15	44.05	2	4,447	0.04%
2023/05/24	5	43.91	3	44.03	44.00	2	4,492	0.04%
2023/05/23	5	44.30	5	44.01	44.10	0	4,510	0.00%
2023/05/22	2	43.80	22	43.65	43.70	-20	4,504	-0.44%
2023/05/18	0	0.00	1	43.30	43.50	-1	4,597	-0.02%
2023/05/17	0	0.00	0.5	43.10	43.00	-0.5	4,643	-0.01%
2023/05/16	3	42.85	0	0.00	42.80	3	4,638	0.06%
2023/05/15	1	42.45	1	42.25	42.25	0	4,660	0.00%
2023/05/12	0.5	42.25	0	0.00	42.40	0.5	4,730	0.01%
2023/05/11	1	42.35	1	42.05	42.05	0	4,834	0.00%
2023/05/08	2	43.95	2	44.10	43.80	0	4,988	0.00%
2023/05/02	0	0.00	2	43.95	44.00	-2	5,268	-0.04%
2023/04/27	2	43.05	2	42.35	43.20	0	5,360	0.00%
2023/04/26	2	42.38	2	42.35	42.50	0	5,334	0.00%
2023/04/25	1	42.65	5	42.61	42.55	-4	5,320	-0.08%
2023/04/24	5	43.79	4	43.65	43.55	1	5,314	0.02%
2023/04/21	0	0.00	2	44.45	44.10	-2	5,301	-0.04%
2023/04/20	1	45.45	1	45.25	45.15	0	5,273	0.00%
2023/04/19	0.3	45.45	0.7	45.61	45.25	-0.4	5,337	-0.01%
2023/04/18	2	46.20	0	0.00	46.15	2	5,261	0.04%
2023/04/17	1.4	46.18	0	0.00	46.15	1.4	5,238	0.03%
2023/04/13	0	0.00	1	47.50	46.85	-1	5,147	-0.02%
2023/04/12	0	48.30	1	47.90	48.35	-1	5,035	-0.02%
2023/04/11	1	48.65	0	0.00	48.30	1	4,993	0.02%
2023/04/10	4	48.43	4	48.48	48.65	0	4,980	0.00%
2023/04/07	2.1	47.90	0	0.00	47.90	2.1	4,918	0.04%
2023/04/06	2.2	47.75	0	0.00	47.60	2.2	4,906	0.04%
2023/03/31	1	49.05	3	48.93	48.50	-2	4,867	-0.04%
2023/03/30	1	48.70	5	48.62	48.65	-4	4,837	-0.08%
2023/03/29	5.2	48.33	1	48.55	48.00	4.2	4,819	0.09%
2023/03/28	6	48.70	3	48.23	48.10	3	4,807	0.06%
2023/03/27	5.1	48.86	3	48.67	48.90	2.1	4,706	0.04%
2023/03/24	0.1	49.27	0	0.00	49.35	0.1	4,633	0.00%
2023/03/23	6	49.15	23	49.44	49.55	-17	4,531	-0.37%
2023/03/22	31	48.65	12	48.82	48.90	19	4,355	0.44%
2023/03/21	21	48.19	20	48.40	47.70	1	4,191	0.02%
2023/03/20	0	0.00	2	47.15	47.20	-2	4,007	-0.05%
2023/03/17	3.2	46.93	3	46.27	46.20	0.2	3,945	0.00%
2023/03/16	4.2	46.42	3	46.75	46.45	1.2	3,860	0.03%
2023/03/15	2	45.95	1	45.75	45.95	1	3,782	0.03%
2023/03/13	0.3	44.70	0	0.00	44.75	0.3	3,733	0.01%
2023/03/10	2	46.15	2	46.10	45.40	0	3,731	0.00%
2023/03/09	1	46.75	0	0.00	46.20	1	3,782	0.03%
2023/03/08	1	46.20	6	46.44	46.90	-5	3,772	-0.13%
2023/03/07	1	46.35	1	46.25	46.10	0	3,742	0.00%
2023/03/06	3	45.90	0	0.00	46.05	3	3,738	0.08%
2023/03/03	0	0.00	1	45.00	45.00	-1	3,738	-0.03%
2023/03/02	0	0.00	6	44.95	44.75	-6	3,832	-0.16%
2023/03/01	1	44.35	1	44.50	45.10	0	3,897	0.00%
2023/02/22	1	44.90	1	44.90	45.15	0	3,948	0.00%
2023/02/21	0	46.35	3	46.40	45.85	-3	3,949	-0.08%
2023/02/20	3	46.38	0	0.00	46.35	3	4,028	0.07%
2023/02/15	0	0.00	1	44.85	45.05	-1	4,284	-0.02%
2023/02/13	0	45.40	0	0.00	45.15	0	4,433	0.00%
2023/02/10	0	0.00	0.1	46.05	45.70	-0.1	4,528	0.00%
2023/02/09	4	46.73	25.2	46.82	46.65	-21.2	4,594	-0.46%
2023/02/08	12	46.48	1	46.30	46.15	11	4,578	0.24%
2023/02/07	2	45.45	0.1	45.50	46.20	2	4,562	0.04%
2023/02/06	1	45.10	0	0.00	44.70	1	4,616	0.02%
2023/02/03	3	45.63	1.2	45.81	45.55	1.9	4,610	0.04%
2023/02/01	0	0.00	1.3	45.45	45.50	-1.3	4,585	-0.03%
2023/01/31	0	0.00	3.2	44.71	44.85	-3.2	4,618	-0.07%
2023/01/30	0	0.00	7.7	43.98	44.50	-7.7	4,570	-0.17%
2023/01/17	2	42.00	0	0.00	42.10	2	4,472	0.04%
2023/01/16	0	0.00	1.2	42.15	42.20	-1.2	4,562	-0.03%
2023/01/13	3	41.97	3	41.90	41.80	0	4,593	0.00%
2023/01/12	3	42.78	0	0.00	42.55	3	4,600	0.07%
2023/01/10	3.4	43.67	0	0.00	43.90	3.4	4,666	0.07%
2023/01/09	4.3	43.64	0	0.00	44.25	4.3	4,683	0.09%
2023/01/06	0	0.00	5	42.05	42.50	-5	4,652	-0.11%
2023/01/05	6	41.80	0	0.00	41.65	6	4,758	0.13%
2022/12/30	1	41.65	0	0.00	40.80	1	4,942	0.02%
2022/12/29	0	0.00	0.2	41.00	41.00	-0.2	5,014	0.00%
2022/12/27	1	42.40	0	0.00	42.15	1	5,257	0.02%
2022/12/21	0	0.00	5	42.05	41.65	-5	5,752	-0.09%
2022/12/19	1	43.45	0	0.00	43.40	1	6,280	0.02%
2022/12/14	0	0.00	1.1	44.54	44.80	-1.1	6,467	-0.02%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/09	0	0.00	1	45.20	44.25	-1	6,550	-0.02%
2022/12/07	0	0.00	10	45.50	44.75	-10	6,595	-0.15%
2022/12/06	0	0.00	1	46.10	46.00	-1	6,609	-0.02%
2022/12/05	10	47.95	0	0.00	47.70	10	6,613	0.15%
2022/12/02	0	0.00	0	47.79	47.60	0	6,622	0.00%
2022/12/01	6	47.64	2	47.35	47.70	4	6,644	0.06%
2022/11/29	2	44.48	0	0.00	45.20	2	6,728	0.03%
2022/11/25	2	46.25	0	0.00	45.90	2	6,802	0.03%
2022/11/24	0	0.00	5	45.92	46.50	-5	6,820	-0.07%
2022/11/22	2	45.68	0	0.00	45.65	2	6,842	0.03%
2022/11/21	3	46.00	13	46.08	45.85	-10	7,128	-0.14%
2022/11/18	1	45.65	0	0.00	45.65	1	7,432	0.01%
2022/11/17	11.2	46.23	10	45.88	46.20	1.2	7,423	0.02%
2022/11/16	13	45.85	1	46.00	46.10	12	7,464	0.16%
2022/11/15	0	0.00	12	45.85	46.00	-12	7,430	-0.16%
2022/11/14	7	44.98	2	45.10	45.00	5	7,468	0.07%
2022/11/11	6	45.12	3.1	44.93	44.75	2.9	7,530	0.04%
2022/11/10	4.2	43.60	1	43.65	43.80	3.2	7,430	0.04%
2022/11/08	0	0.00	1	42.55	42.25	-1	7,570	-0.01%
2022/11/07	1	42.30	0	0.00	42.35	1	7,805	0.01%
2022/11/04	0	0.00	5	41.44	42.20	-5	8,032	-0.06%
2022/11/03	4	40.95	2	41.20	41.40	2	8,027	0.02%
2022/11/02	4	40.84	7	40.76	41.00	-3	8,098	-0.04%
2022/11/01	2	40.25	0	0.00	40.20	2	8,034	0.02%
2022/10/31	1	39.85	0	0.00	39.90	1	8,129	0.01%
2022/10/28	3	39.18	0	0.00	39.05	3	8,131	0.04%
2022/10/27	1	39.85	6	38.93	39.95	-5	8,121	-0.06%
2022/10/26	0	0.00	1	38.25	37.60	-1	8,063	-0.01%
2022/10/25	0	0.00	1	38.40	38.30	-1	8,072	-0.01%
2022/10/24	2	39.25	2	39.35	38.95	0	8,111	0.00%
2022/10/20	0	0.00	1	39.20	38.70	-1	8,089	-0.01%
2022/10/19	1.1	39.04	2	39.80	39.00	-0.9	8,105	-0.01%
2022/10/14	2	38.60	1	38.80	38.95	1	8,231	0.01%
2022/10/13	2	38.00	4	36.88	36.40	-2	8,282	-0.02%
2022/10/12	0	0.00	3	38.88	38.70	-3	8,242	-0.04%
2022/10/11	1	38.55	1	38.60	38.40	0	8,291	0.00%
2022/10/06	4	41.03	1	41.00	41.10	3	8,352	0.04%
2022/10/05	4	41.68	8	41.57	40.80	-4	8,345	-0.05%
2022/10/04	1.2	39.53	0	0.00	39.90	1.2	8,311	0.01%
2022/10/03	1	38.55	0	0.00	38.60	1	8,391	0.01%
2022/09/30	2	38.63	1	38.75	39.45	1	8,407	0.01%
2022/09/29	1	38.45	2	38.95	38.30	-1	8,428	-0.01%
2022/09/28	1	38.45	0	0.00	37.90	1	8,439	0.01%
2022/09/27	5	40.25	5	38.43	40.30	0	8,331	0.00%
2022/09/26	3.6	41.18	0	0.00	40.15	3.6	8,083	0.04%
2022/09/23	6	45.98	7	45.31	44.60	-1	7,976	-0.01%
2022/09/20	1	46.90	0	0.00	46.60	1	7,971	0.01%
2022/09/16	0	0.00	2	48.25	47.25	-2	8,045	-0.02%
2022/09/15	1	48.50	0	0.00	48.25	1	8,114	0.01%
2022/09/14	6	47.38	3	47.82	48.80	3	8,186	0.04%
2022/09/12	2	49.35	0	0.00	49.30	2	8,309	0.02%
2022/09/08	1	47.90	3	47.50	48.00	-2	8,404	-0.02%
2022/09/07	2	46.33	3	47.00	46.50	-1	8,480	-0.01%
2022/09/06	3	47.10	0	0.00	47.30	3	8,494	0.04%
2022/09/05	6	50.26	2	49.10	48.50	4	8,483	0.05%
2022/09/02	0	0.00	1	51.30	51.00	-1	8,479	-0.01%
2022/09/01	1	51.30	3	51.20	51.10	-2	8,484	-0.02%
2022/08/31	3	51.63	1	51.20	52.20	2	8,464	0.02%
2022/08/30	1	52.00	0	0.00	52.00	1	8,477	0.01%
2022/08/29	5.2	50.51	5	51.00	50.70	0.2	8,441	0.00%
2022/08/26	5	53.68	3	53.40	52.70	2	8,393	0.02%
2022/08/25	3	53.33	18	52.12	53.60	-15	8,176	-0.18%
2022/08/24	0	0.00	4	50.40	50.30	-4	7,970	-0.05%
2022/08/23	4	50.35	1	50.20	50.70	3	8,204	0.04%
2022/08/22	0.2	51.10	1	50.80	50.80	-0.8	8,484	-0.01%
2022/08/19	5	51.90	5	52.10	51.60	0	8,626	0.00%
2022/08/18	2	50.20	1	51.50	51.50	1	8,886	0.01%
2022/08/17	12	51.35	1	51.00	50.90	11	8,984	0.12%
2022/08/16	8	51.45	3	51.20	51.00	5	9,064	0.06%
2022/08/15	5	50.00	8	50.09	50.20	-3	8,954	-0.03%
2022/08/12	3	50.23	3.3	50.44	50.30	-0.3	8,964	0.00%
2022/08/11	7	49.37	5	48.91	49.60	2	8,792	0.02%
2022/08/10	1	47.50	0	0.00	47.60	1	8,698	0.01%
2022/08/09	4	47.10	0	0.00	47.10	4	8,845	0.05%
2022/08/08	0	45.85	0	0.00	45.95	0	9,344	0.00%
2022/08/05	1	45.65	0	0.00	46.50	1	9,800	0.01%
2022/08/02	2	45.75	0	0.00	45.45	2	10,187	0.02%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/29	2	48.08	0	0.00	47.75	2	10,543	0.02%
2022/07/28	2	47.35	0.1	47.50	47.00	1.9	10,780	0.02%
2022/07/27	1	46.50	0	0.00	47.15	1	10,957	0.01%
2022/07/26	0	0.00	1	46.85	45.90	-1	10,981	-0.01%
2022/07/25	2	47.40	2	47.50	47.55	0	11,009	0.00%
2022/07/22	5	48.20	5	48.95	48.10	0	11,136	0.00%
2022/07/21	9	48.39	13	48.44	48.95	-4	11,207	-0.04%
2022/07/20	1	47.55	1	47.90	47.25	0	11,225	0.00%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	2	48.18	0	0.00	48.20	2	11,402	0.02%
2022/07/15	1.3	46.67	2	47.30	47.55	-0.7	11,364	-0.01%
2022/07/14	1	45.00	0	0.00	46.15	1	11,335	0.01%
2022/07/13	3	45.43	0	0.00	44.80	3	11,443	0.03%
2022/07/12	3	44.72	3	46.30	44.00	0	11,600	0.00%
2022/07/11	2	47.10	0	0.00	47.30	2	11,749	0.02%
2022/07/08	4	45.74	0	0.00	46.40	4	11,789	0.03%
2022/07/07	1	43.95	1	44.12	44.90	0	11,800	0.00%
2022/07/06	0	44.35	1	44.65	43.30	-1	12,100	-0.01%
2022/07/01	0	0.00	4	46.19	45.05	-4	12,365	-0.03%
2022/06/30	1	48.70	0	0.00	48.05	1	12,273	0.01%
2022/06/28	0	0.00	2	50.40	51.00	-2	12,440	-0.02%
2022/06/27	1	51.70	0	0.00	52.40	1	12,592	0.01%
2022/06/24	3	50.73	0	0.00	50.50	3	12,776	0.02%
2022/06/23	1	50.00	4	50.35	49.95	-3	13,229	-0.02%
2022/06/22	1	50.50	4	51.40	50.20	-3	14,000	-0.02%
2022/06/21	6	51.93	5	51.34	52.40	1	14,530	0.01%
2022/06/20	4	50.65	5	50.92	50.20	-1	14,839	-0.01%
2022/06/17	4	52.70	25	52.43	52.60	-21	14,885	-0.14%
2022/06/16	1	58.10	8	55.58	54.60	-7	14,888	-0.05%
2022/06/15	2	57.10	0	0.00	57.00	2	14,993	0.01%
2022/06/14	9.1	57.52	9	56.91	58.40	0.1	15,309	0.00%
2022/06/13	2	58.70	30	58.05	57.70	-28	15,378	-0.18%
2022/06/10	2.1	60.41	0	0.00	60.50	2.1	15,371	0.01%
2022/06/09	5	61.64	2	61.10	61.00	3	15,626	0.02%
2022/06/08	10	61.10	0	0.00	60.80	10	15,664	0.06%
2022/06/07	2	60.90	4	60.85	61.30	-2	15,905	-0.01%
2022/06/06	3	60.81	11	61.08	61.00	-8	16,035	-0.05%
2022/06/02	2.2	61.62	1	61.70	61.60	1.2	16,288	0.01%
2022/06/01	13.1	61.75	0	0.00	61.60	13.1	16,483	0.08%
2022/05/31	4	62.60	5	62.48	62.30	-1	16,488	-0.01%
2022/05/30	9	62.02	6.1	62.44	62.00	2.9	16,441	0.02%
2022/05/27	2	61.10	1	60.70	60.70	1	16,268	0.01%
2022/05/26	5	60.74	3	61.10	60.00	2	16,175	0.01%
2022/05/25	5	59.12	8	59.11	59.80	-3	15,883	-0.02%
2022/05/24	1	58.50	0	0.00	57.50	1	15,892	0.01%
2022/05/23	2.1	59.59	0	0.00	59.40	2.1	15,785	0.01%
2022/05/20	4	58.93	4	59.30	59.60	0	15,830	0.00%
2022/05/19	1	58.70	3	58.10	59.60	-2	15,801	-0.01%
2022/05/18	3.1	59.39	33	59.40	59.30	-29.9	15,781	-0.19%
2022/05/17	2	60.00	4	59.20	60.10	-2	15,738	-0.01%
2022/05/16	18.6	59.46	4	60.10	58.60	14.6	15,715	0.09%
2022/05/13	51	58.90	21.2	58.95	59.70	29.8	15,340	0.19%
2022/05/12	2	56.10	1	55.50	55.50	1	15,166	0.01%
2022/05/11	3	57.23	1	57.20	56.90	2	15,825	0.01%
2022/05/10	5.2	55.77	5	56.12	58.00	0.2	16,239	0.00%
2022/05/09	1	56.80	6	57.10	56.60	-5	16,322	-0.03%
2022/05/05	1	57.20	1	57.80	57.80	0	16,717	0.00%
2022/05/04	13	56.63	14	55.35	55.60	-1	16,714	-0.01%
2022/05/03	0	0.00	3	54.80	55.50	-3	16,822	-0.02%
2022/04/29	6	54.87	12	55.17	54.30	-6	17,101	-0.04%
2022/04/28	15	54.34	5	53.98	54.70	10	17,318	0.06%
2022/04/27	4	53.45	6	52.00	53.80	-2	17,354	-0.01%
2022/04/26	3	55.17	1	55.00	54.70	2	17,287	0.01%
2022/04/25	1.2	54.55	2	55.00	54.20	-0.8	17,357	0.00%
2022/04/22	2.1	58.29	0	0.00	57.90	2.1	17,523	0.01%
2022/04/21	1	60.20	1	60.00	59.90	0	17,766	0.00%
2022/04/20	1	59.10	0	0.00	58.90	1	18,011	0.01%
2022/04/19	1	59.30	0	0.00	59.30	1	18,412	0.01%
2022/04/18	1	60.20	0	0.00	59.00	1	18,403	0.01%
2022/04/15	2	58.50	10	58.82	58.40	-8	18,432	-0.04%
2022/04/14	8.1	61.52	2	60.90	60.80	6.1	18,655	0.03%
2022/04/12	4.1	61.42	1	62.00	60.90	3.1	18,821	0.02%
2022/04/11	10.1	65.47	1	66.60	62.60	9.1	18,728	0.05%
2022/04/08	6	68.05	1	67.60	68.00	5	18,893	0.03%
2022/04/07	1	68.00	0	0.00	68.00	1	18,970	0.01%
2022/04/06	1.1	68.40	3	68.70	69.40	-1.9	19,232	-0.01%
2022/04/01	4.2	67.80	1	67.70	69.00	3.2	19,662	0.02%
2022/03/31	13.2	69.61	10	69.00	68.90	3.2	19,841	0.02%
2022/03/30	18	70.49	37	70.50	69.80	-19	19,946	-0.10%
2022/03/29	35.2	69.76	6	69.57	70.00	29.2	20,416	0.14%
2022/03/28	41.3	68.86	30	69.13	70.50	11.3	20,327	0.06%
2022/03/25	35	71.87	17	72.13	71.10	18	20,092	0.09%
2022/03/24	21	76.60	17	76.28	76.30	4	19,374	0.02%
2022/03/23	7	78.61	20	78.58	79.00	-13	19,064	-0.07%
2022/03/22	1	76.50	12	76.74	77.20	-11	19,631	-0.06%
2022/03/21	0	0.00	12	76.20	75.80	-12	19,753	-0.06%
2022/03/18	31	75.82	22	75.05	75.30	9	20,122	0.04%
2022/03/17	6	74.50	24.1	74.26	74.90	-18.1	20,327	-0.09%
2022/03/16	5	70.76	2	70.55	70.40	3	20,662	0.01%
2022/03/15	24	71.69	27	70.58	70.20	-3	21,408	-0.01%
2022/03/14	27	73.20	18	72.86	72.50	9	23,269	0.04%
2022/03/11	0	0.00	1	70.80	71.40	-1	23,531	0.00%
2022/03/10	9	72.92	30	72.22	71.70	-21	24,096	-0.09%
2022/03/09	22	69.51	1	68.60	68.60	21	24,579	0.09%
2022/03/08	4	69.45	4	69.00	68.10	0	25,744	0.00%
2022/03/07	11.2	72.48	9	72.10	72.00	2.2	27,870	0.01%
2022/03/04	5	77.22	5	76.30	76.50	0	30,560	0.00%
2022/03/03	3	77.00	3	78.03	77.40	0	32,162	0.00%
2022/03/02	5	75.62	1.1	76.27	76.30	4	33,425	0.01%
2022/03/01	3	72.90	2	73.70	75.20	1	35,505	0.00%
2022/02/25	4	72.10	0	0.00	72.40	4	37,159	0.01%
2022/02/24	3.2	71.98	7	73.49	71.50	-3.8	37,706	-0.01%
2022/02/23	1	75.10	0.2	76.13	75.80	0.8	38,556	0.00%
2022/02/22	102.1	75.43	4	74.80	74.90	98.1	38,753	0.25%	大買/
2022/02/21	10	78.00	0.1	78.10	77.30	9.9	38,827	0.03%
2022/02/18	0	77.10	1.2	76.54	78.30	-1.1	39,120	0.00%
2022/02/17	22	78.63	1	76.80	77.00	21	39,815	0.05%
2022/02/16	1	79.10	7	79.16	78.10	-6	39,830	-0.02%
2022/02/15	9	78.46	5	79.32	77.80	4	40,095	0.01%
2022/02/14	8	78.54	4.1	78.67	77.80	3.9	40,215	0.01%
2022/02/11	47	79.70	63.2	80.07	79.70	-16.2	40,771	-0.04%
2022/02/10	22	76.38	79.1	76.90	78.10	-57.1	40,750	-0.14%
2022/02/09	26	74.95	51.1	74.87	74.70	-25.1	40,664	-0.06%
2022/02/08	10	72.30	42	73.37	73.00	-32	41,039	-0.08%
2022/02/07	132.2	72.22	2	72.12	73.40	130.1	40,868	0.32%	大買/鉅額交易
2022/01/26	0	74.50	1	76.80	76.80	-1	40,695	0.00%
2022/01/25	5	76.28	26	76.44	75.40	-21	41,051	-0.05%
2022/01/24	10	72.98	51	73.50	75.30	-41	41,508	-0.10%
2022/01/21	20.3	73.63	10	76.00	73.10	10.3	41,929	0.02%
2022/01/20	43.1	76.41	20.7	77.07	77.60	22.5	41,885	0.05%
2022/01/19	1	77.00	2	77.10	77.10	-1	41,826	0.00%
2022/01/18	13	79.66	14	78.86	78.60	-1	41,937	0.00%
2022/01/17	4	79.13	3	80.33	79.30	1	41,950	0.00%
2022/01/14	3	77.76	50	77.52	78.10	-47	42,033	-0.11%
2022/01/13	47.2	79.57	54	79.91	79.60	-6.8	42,427	-0.02%
2022/01/12	44	80.07	46	81.28	78.20	-2	42,420	0.00%
2022/01/11	40.8	78.42	45	79.47	78.30	-4.2	42,167	-0.01%
2022/01/10	20	76.70	24.2	78.76	80.00	-4.2	42,243	-0.01%
2022/01/07	7.1	78.75	22.5	82.03	78.50	-15.4	42,337	-0.04%
2022/01/06	36.5	82.04	6	82.13	82.90	30.5	41,989	0.07%
2022/01/05	53	84.60	6	83.57	82.50	47	42,144	0.11%
2022/01/04	3.1	85.05	54.4	85.89	85.50	-51.3	42,220	-0.12%
2022/01/03	48.2	85.74	24	87.16	84.80	24.2	42,114	0.06%
2021/12/30	9	85.48	6	85.28	85.50	3	42,011	0.01%
2021/12/29	38	85.51	36	85.15	85.00	2	42,044	0.00%
2021/12/28	20	85.22	21.5	85.08	84.20	-1.5	41,934	0.00%
2021/12/27	5.5	84.35	7	84.43	84.70	-1.5	41,756	0.00%
2021/12/24	4.2	83.52	4	83.05	82.50	0.2	41,692	0.00%
2021/12/23	23	84.15	23	83.87	83.20	0	41,679	0.00%
2021/12/22	8.2	81.25	19	82.02	81.00	-10.8	41,410	-0.03%
2021/12/21	7	81.26	3	80.83	81.20	4	41,428	0.01%
2021/12/20	20	82.76	17	82.22	82.20	3	41,361	0.01%
2021/12/17	7	82.80	1	83.60	82.40	6	41,536	0.01%
2021/12/16	26	84.94	13	85.38	84.50	13	41,773	0.03%
2021/12/15	8	81.89	7	81.80	81.80	1	41,044	0.00%
2021/12/14	14.5	80.51	36	80.37	81.60	-21.5	41,013	-0.05%
2021/12/13	53.1	83.42	23	83.40	82.80	30.1	40,747	0.07%
2021/12/10	36	84.61	73	84.90	84.90	-37	40,474	-0.09%
2021/12/09	59	86.75	46	85.35	84.60	13	39,901	0.03%
2021/12/08	67.5	88.01	81.9	88.43	88.40	-14.4	39,235	-0.04%
2021/12/07	9	83.53	11	83.85	84.30	-2	37,600	-0.01%
2021/12/06	6	83.83	9	84.29	83.30	-3	37,365	-0.01%
2021/12/03	18.5	85.92	25.2	85.65	86.50	-6.7	37,287	-0.02%
2021/12/02	22.5	86.31	30	86.16	85.40	-7.6	37,252	-0.02%
2021/12/01	107	85.86	105	86.19	86.70	2	36,316	0.01%	大買/大賣/
2021/11/30	119.1	85.77	113	85.66	81.80	6.1	34,565	0.02%	大買/大賣/
2021/11/29	48	79.70	38.1	82.11	84.90	9.9	32,731	0.03%
2021/11/26	65.2	77.56	58	78.11	77.20	7.1	31,324	0.02%
2021/11/25	127.3	77.38	101	77.41	79.70	26.3	30,253	0.09%	大買/大賣/
2021/11/24	27.3	75.68	23.1	76.04	76.40	4.2	28,302	0.01%
2021/11/23	4	69.88	12	69.50	69.50	-8	27,223	-0.03%
2021/11/22	25.3	70.29	130.4	69.86	71.20	-105	27,501	-0.38%	大賣/鉅額交易
2021/11/19	6	68.05	5	68.24	67.30	1	27,702	0.00%
2021/11/18	6.2	68.05	2	67.85	67.70	4.2	27,758	0.02%
2021/11/17	21.5	67.86	8	68.46	68.90	13.5	27,904	0.05%
2021/11/16	18.1	69.72	64	69.74	68.20	-45.9	27,849	-0.16%
2021/11/15	14	67.66	2	68.00	67.40	12	27,355	0.04%
2021/11/12	17	67.28	8.6	68.06	66.80	8.5	27,411	0.03%
2021/11/11	16	69.05	15	68.87	68.60	1	27,191	0.00%
2021/11/10	25	69.45	26	69.67	69.60	-1	27,049	0.00%
2021/11/09	14	68.73	15.5	68.69	68.30	-1.5	26,377	-0.01%
2021/11/08	1.4	66.85	10.2	67.27	66.60	-8.8	25,834	-0.03%
2021/11/05	22	66.91	16.5	67.17	66.30	5.5	25,599	0.02%
2021/11/04	1	65.09	2	64.30	64.70	-1	25,211	0.00%
2021/11/03	2.5	63.91	7	64.13	64.10	-4.5	25,388	-0.02%
2021/11/02	14	66.95	20	66.30	65.50	-6	25,396	-0.02%
2021/11/01	40.1	67.07	31	67.51	68.00	9.1	25,138	0.04%
2021/10/29	21	64.40	15.5	64.35	64.20	5.5	24,825	0.02%
2021/10/28	2	63.28	4	62.68	61.60	-2	24,286	-0.01%
2021/10/27	2	61.55	0	61.80	62.10	2	24,335	0.01%
2021/10/26	1	61.60	2	61.75	61.20	-1	24,811	0.00%
2021/10/25	10	61.20	6	61.27	61.60	4	25,087	0.02%
2021/10/22	7.1	61.74	5.2	61.65	62.00	1.8	25,756	0.01%
2021/10/21	25	60.47	30	61.66	60.50	-5	26,940	-0.02%
2021/10/20	1	59.20	1	58.90	58.30	0	27,151	0.00%
2021/10/19	3.1	57.18	1	57.00	57.10	2.1	27,572	0.01%
2021/10/18	6	57.15	1	56.60	56.80	5	28,329	0.02%
2021/10/15	3	57.97	17	57.52	58.80	-14	28,865	-0.05%
2021/10/14	2	55.30	6	55.48	55.10	-4	29,007	-0.01%
2021/10/13	17	56.45	2	55.65	54.90	15	29,386	0.05%
2021/10/12	7	57.96	9	57.73	57.70	-2	29,393	-0.01%
2021/10/08	4	61.05	17	61.19	61.30	-13	29,452	-0.04%
2021/10/07	17	61.48	6	61.18	62.10	11	29,875	0.04%
2021/10/06	7	59.49	5	59.92	58.50	2	31,380	0.01%
2021/10/05	24	58.92	7	59.84	60.40	17	32,249	0.05%
2021/10/04	31	61.15	22	58.43	58.20	9	32,428	0.03%
2021/10/01	23	60.65	7.3	60.90	60.50	15.7	33,205	0.05%
2021/09/30	3	63.13	1	63.40	63.60	2	34,625	0.01%
2021/09/29	26.1	64.09	7	63.57	63.20	19.1	34,630	0.06%
2021/09/28	12	67.21	3	67.67	67.10	9	34,636	0.03%
2021/09/27	5	68.36	1.1	69.40	68.10	3.9	34,805	0.01%
2021/09/24	7	69.80	4	70.00	69.00	3	35,209	0.01%
2021/09/23	11	70.25	10	70.43	69.60	1	35,387	0.00%
2021/09/22	2	68.20	3	68.94	69.30	-1	35,842	0.00%
2021/09/17	1	67.90	5.7	68.31	69.40	-4.7	36,073	-0.01%
2021/09/16	4	68.85	4.1	68.87	69.00	-0.1	36,748	0.00%
2021/09/15	0.3	67.08	6	67.00	67.10	-5.7	37,667	-0.02%
2021/09/14	3	68.13	0.8	68.25	68.10	2.2	39,322	0.01%
2021/09/13	10.3	69.38	2	68.50	68.30	8.3	40,604	0.02%
2021/09/10	10.1	67.79	12.1	67.54	69.30	-2	41,229	0.00%
2021/09/09	8.2	66.90	9	66.72	67.00	-0.8	43,160	0.00%
2021/09/08	19.1	65.65	12.1	65.52	65.00	7	43,523	0.02%
2021/09/07	57.3	69.30	81	68.35	68.60	-23.7	43,238	-0.05%
2021/09/06	14.1	70.98	4	70.90	70.60	10.1	42,950	0.02%
2021/09/03	3.3	71.26	11	70.76	72.00	-7.7	42,853	-0.02%
2021/09/02	47	70.97	47.1	71.46	68.80	-0.1	43,072	0.00%
2021/09/01	6.3	69.76	14	69.40	70.70	-7.7	42,978	-0.02%
2021/08/31	23	70.13	15.5	70.12	70.40	7.5	43,744	0.02%
2021/08/30	42	69.77	44	69.45	69.60	-2	43,580	0.00%
2021/08/27	28	69.86	34	68.83	68.70	-6	43,718	-0.01%
2021/08/26	12	69.68	18	69.85	70.20	-6	43,464	-0.01%
2021/08/25	35	68.48	34	68.44	68.70	1	42,798	0.00%
2021/08/24	19	65.30	24.4	65.19	64.60	-5.4	41,825	-0.01%
2021/08/23	19.4	64.93	20	64.70	64.90	-0.6	41,991	0.00%
2021/08/20	13	61.97	2	62.00	62.00	11	42,002	0.03%
2021/08/19	7	62.05	5.1	61.49	60.00	1.9	42,029	0.00%
2021/08/18	14	59.85	12	57.83	60.30	2	42,809	0.00%
2021/08/17	10	57.82	13	57.40	56.00	-3	42,930	-0.01%
2021/08/16	1	59.00	5.4	59.79	59.20	-4.4	42,830	-0.01%
2021/08/13	4	61.10	11	61.88	59.80	-7	42,736	-0.02%
2021/08/12	30	62.06	32	62.86	63.00	-2	42,761	0.00%
2021/08/11	5	62.62	5	62.34	63.00	0	42,854	0.00%
2021/08/10	9	64.87	14.1	64.38	62.70	-5.1	42,903	-0.01%
2021/08/09	16	67.24	29	66.79	65.50	-13	43,104	-0.03%
2021/08/06	18	69.69	18	69.65	69.30	0	43,250	0.00%
2021/08/05	5	71.12	8.1	71.46	71.60	-3.1	43,441	-0.01%
2021/08/04	26	70.49	19.2	71.49	69.70	6.8	43,842	0.02%
2021/08/03	25	68.89	22	69.22	69.00	3	43,935	0.01%
2021/08/02	22	70.03	18	69.08	68.70	4	44,212	0.01%
2021/07/30	25	71.30	31	70.74	69.80	-6	44,358	-0.01%
2021/07/29	28	69.63	62	69.15	71.80	-34	44,148	-0.08%
2021/07/28	190.2	67.64	174	68.27	67.60	16.2	44,340	0.04%	大買/大賣/
2021/07/27	447.2	72.86	389	74.06	71.70	58.2	44,608	0.13%	大買/大賣/
2021/07/26	24	70.65	27	70.52	71.20	-3	43,726	-0.01%
2021/07/23	16	69.19	14	68.54	67.90	2	43,313	0.00%
2021/07/22	35.4	69.38	17	69.49	69.30	18.4	43,250	0.04%
2021/07/21	5	67.38	12	67.08	66.40	-7	43,084	-0.02%
2021/07/20	8	66.19	12	65.99	65.10	-4	44,059	-0.01%
2021/07/19	5	67.16	15	66.82	67.10	-10	45,994	-0.02%
2021/07/16	27	65.80	30.2	65.37	65.10	-3.2	47,289	-0.01%
2021/07/15	19	65.62	20	65.73	65.50	-1	50,274	0.00%
2021/07/14	28	67.20	29	67.14	66.50	-1	51,027	0.00%
2021/07/13	95	69.30	71	69.18	67.10	24	50,995	0.05%
2021/07/12	85	66.73	65.1	67.27	67.70	19.9	49,305	0.04%
2021/07/09	28	64.27	29	64.21	63.90	-1	48,631	0.00%
2021/07/08	50.2	64.88	30	64.95	64.20	20.2	49,415	0.04%
2021/07/07	52	62.37	81.3	63.40	65.70	-29.3	49,823	-0.06%
2021/07/06	4	61.20	1	60.80	60.70	3	49,067	0.01%
2021/07/05	3	62.03	3	62.17	62.00	0	50,883	0.00%
2021/07/02	26	59.55	28	59.95	61.30	-2	51,926	0.00%
2021/07/01	5.6	59.26	7	59.76	58.80	-1.4	52,148	0.00%
2021/06/30	47	63.00	24	61.91	61.10	23	51,772	0.04%
2021/06/29	35	63.18	35	62.56	62.00	0	51,477	0.00%
2021/06/28	34	61.06	41	61.32	61.00	-7	50,641	-0.01%
2021/06/25	17.1	62.55	30	61.90	60.90	-12.9	50,287	-0.03%
2021/06/24	14.3	63.24	34	63.04	62.80	-19.7	49,465	-0.04%
2021/06/23	38	61.87	45	62.48	64.50	-7	48,366	-0.01%
2021/06/22	49	61.23	53.5	60.02	59.60	-4.5	46,598	-0.01%
2021/06/21	18.2	58.78	27	58.82	59.20	-8.8	45,198	-0.02%
2021/06/18	83	59.02	80	59.35	58.00	3	44,400	0.01%
2021/06/17	32	53.72	39	54.97	56.50	-7	42,212	-0.02%
2021/06/16	8	54.33	21	54.24	53.20	-13	41,615	-0.03%
2021/06/15	10	54.35	11	54.52	54.50	-1	41,494	0.00%
2021/06/11	21	54.07	5	53.90	53.70	16	41,405	0.04%
2021/06/10	78	56.20	52	55.31	55.10	26	41,386	0.06%
2021/06/09	7.5	54.73	43.1	54.92	54.50	-35.6	40,538	-0.09%
2021/06/08	57	53.72	41.5	54.54	53.40	15.5	39,603	0.04%
2021/06/07	5	51.36	4	51.68	52.30	1	38,610	0.00%
2021/06/04	21	52.23	19	52.30	51.50	2	38,533	0.01%
2021/06/03	4	51.83	9	52.06	52.70	-5	38,248	-0.01%
2021/06/02	25	52.06	22	50.81	50.70	3	37,984	0.01%
2021/06/01	30	52.24	16	51.71	51.60	14	37,889	0.04%
2021/05/28	6	51.30	9	51.29	50.80	-3	37,541	-0.01%
2021/05/27	19	50.42	27	49.88	50.00	-8	37,595	-0.02%
2021/05/26	34	50.82	100	50.46	49.65	-66	38,069	-0.17%
2021/05/25	5	48.06	7	48.03	49.35	-2	37,991	-0.01%
2021/05/24	1	44.15	1	45.25	44.90	0	37,818	0.00%
2021/05/21	0	0.00	8	44.04	44.10	-8	37,958	-0.02%
2021/05/20	21	43.77	1	45.35	42.90	20	38,330	0.05%
2021/05/19	6	44.74	22	44.15	45.55	-16	38,318	-0.04%
2021/05/18	14	44.56	3	43.97	45.15	11	38,251	0.03%
2021/05/17	34	43.45	32	41.91	41.35	2	38,136	0.01%
2021/05/14	28	46.46	25	46.81	44.45	3	37,652	0.01%
2021/05/13	12	44.83	11	45.55	46.10	1	37,223	0.00%
2021/05/12	71.1	46.84	66.4	46.86	45.20	4.7	36,716	0.01%
2021/05/11	15.1	49.58	20	47.94	48.10	-4.9	35,969	-0.01%
2021/05/10	15	52.17	5	51.86	51.50	10	35,516	0.03%
2021/05/07	19	53.33	30	53.54	54.70	-11	35,156	-0.03%
2021/05/06	8	51.63	27	52.04	51.20	-19	34,824	-0.05%
2021/05/05	51	54.30	10	53.85	51.80	41	34,990	0.12%
2021/05/04	49.1	54.65	43.2	54.34	55.20	5.9	34,372	0.02%
2021/05/03	16.3	57.94	167	57.23	54.90	-150.7	33,362	-0.45%	大賣/鉅額交易
2021/04/29	17.2	57.64	14	57.70	58.00	3.2	32,885	0.01%
2021/04/28	3	57.30	31	58.19	56.90	-28	32,626	-0.09%
2021/04/27	60	56.81	42	56.54	56.10	18	32,409	0.06%
2021/04/26	93.1	60.16	27	59.55	58.80	66.1	31,778	0.21%
2021/04/23	12	57.34	59	58.01	58.30	-47	30,344	-0.15%
2021/04/22	128	57.30	85	55.81	53.00	43	29,151	0.15%	大買/
2021/04/21	171	56.53	65	57.46	56.40	106	27,746	0.38%	大買/鉅額交易
2021/04/20	13	50.61	34	51.00	52.90	-21	24,892	-0.08%
2021/04/19	23	48.58	7	47.00	48.15	16	23,884	0.07%
2021/04/16	0	0.00	9	46.43	46.15	-9	23,470	-0.04%
2021/04/15	12	46.08	10	46.30	46.50	2	23,342	0.01%
2021/04/14	33.3	46.70	25.1	47.54	46.55	8.3	23,124	0.04%
2021/04/13	37	50.21	85	50.46	48.20	-48	22,165	-0.22%
2021/04/12	60	49.77	61.5	49.29	48.60	-1.5	20,842	-0.01%
2021/04/09	77	49.19	75	49.14	48.55	2	20,153	0.01%
2021/04/08	14	46.54	35.1	46.78	48.00	-21.1	18,280	-0.12%
2021/04/07	12.5	43.61	31	43.30	43.65	-18.5	17,193	-0.11%
2021/04/06	6	42.16	0.1	42.00	42.45	5.9	17,560	0.03%
2021/04/01	0.1	41.77	0.2	41.85	41.75	0	17,712	0.00%
2021/03/31	2.1	41.28	1.2	41.98	42.20	0.9	17,669	0.00%
2021/03/29	15	41.54	2	41.50	41.60	13	18,033	0.07%
2021/03/26	3	40.97	0	0.00	41.15	3	18,784	0.02%
2021/03/25	3	41.05	0	0.00	41.05	3	18,873	0.02%
2021/03/24	1.1	41.00	0	0.00	41.00	1.1	19,006	0.01%
2021/03/23	4.1	41.59	0	0.00	41.15	4.1	19,321	0.02%
2021/03/22	0	0.00	1	41.60	41.60	-1	19,501	-0.01%
2021/03/19	0	41.70	4	41.55	41.55	-4	19,841	-0.02%
2021/03/18	2	42.48	1.1	42.94	42.20	0.9	20,037	0.00%
2021/03/17	10.1	42.67	24	43.29	43.00	-14	20,750	-0.07%
2021/03/16	3	42.63	0.1	43.00	43.30	2.9	21,165	0.01%
2021/03/12	10.1	41.04	0	0.00	41.25	10.1	24,180	0.04%
2021/03/11	2	40.83	1	40.80	41.15	1	25,079	0.00%
2021/03/10	8	40.50	0	0.00	40.30	8	27,227	0.03%
2021/03/09	4.1	40.92	5	40.55	40.80	-0.9	28,202	0.00%
2021/03/08	6.1	41.76	1	41.30	41.60	5.1	28,620	0.02%
2021/03/05	2.1	40.63	1	41.45	40.85	1.1	29,173	0.00%
2021/03/04	11	42.24	15	42.35	42.00	-4	29,757	-0.01%
2021/03/03	43.1	42.37	23	42.15	42.45	20.1	29,771	0.07%
2021/03/02	16	45.63	17	44.05	43.20	-1	29,757	0.00%
2021/02/26	65	45.54	62	45.47	44.80	3	29,441	0.01%
2021/02/25	7	45.81	32.5	44.71	46.50	-25.5	28,947	-0.09%
2021/02/24	8	43.44	9	43.83	42.90	-1	28,334	0.00%
2021/02/23	11	43.85	23	43.85	43.40	-12	28,170	-0.04%
2021/02/22	44	43.52	30.3	43.76	43.50	13.7	27,996	0.05%
2021/02/19	2	42.90	37	43.06	43.25	-35	27,507	-0.13%
2021/02/18	31.5	42.18	14	42.29	42.45	17.5	27,405	0.06%
2021/02/17	10.1	40.00	0	0.00	40.90	10.1	27,170	0.04%
2021/02/05	15	38.75	15	38.94	38.65	0	26,937	0.00%
2021/02/04	5	39.45	0	0.00	38.95	5	26,891	0.02%
2021/02/03	14	39.43	14	39.84	39.40	0	26,883	0.00%
2021/02/02	1	40.05	1	39.75	39.70	0	26,830	0.00%
2021/02/01	1	38.80	0	0.00	39.00	1	26,794	0.00%
2021/01/29	1	41.15	1	40.55	40.00	0	26,700	0.00%
2021/01/28	7	41.00	13	41.15	41.00	-6	26,567	-0.02%
2021/01/27	37.1	41.43	19.9	41.93	41.45	17.2	26,466	0.06%
2021/01/25	7	40.86	10	40.32	40.40	-3	25,874	-0.01%
2021/01/22	5	39.96	5	40.17	40.45	0	25,767	0.00%
2021/01/21	4.2	38.38	1	38.50	38.35	3.2	25,526	0.01%
2021/01/20	32.4	40.56	8	41.51	39.20	24.4	25,271	0.10%
2021/01/19	13.3	43.05	1	43.00	42.95	12.3	24,844	0.05%
2021/01/18	0	0.00	16	43.53	43.45	-16	24,675	-0.06%
2021/01/15	51	44.46	27	44.41	43.85	24	24,390	0.10%
2021/01/14	17	43.38	15	43.72	43.35	2	23,214	0.01%
2021/01/13	17	43.10	5	43.02	43.20	12	22,781	0.05%
2021/01/12	2	42.20	0	0.00	41.90	2	22,334	0.01%
2021/01/11	11	42.36	3	42.82	42.95	8	22,159	0.04%
2021/01/08	2	41.60	1	41.60	42.00	1	22,102	0.00%
2021/01/07	2	42.30	3	42.32	42.00	-1	22,321	0.00%
2021/01/06	1	41.00	4	41.49	41.55	-3	22,178	-0.01%
2021/01/05	1	42.00	3	42.07	42.25	-2	21,936	-0.01%
2021/01/04	10	42.10	15	41.97	41.80	-5	21,825	-0.02%
2020/12/31	0	0.00	6	43.62	42.80	-6	21,588	-0.03%
2020/12/30	11	44.15	22	43.90	43.65	-11	21,398	-0.05%
2020/12/29	35	44.24	34	43.97	43.90	1	21,047	0.00%
2020/12/28	35	42.48	34	41.41	42.65	1	20,134	0.00%
2020/12/25	8	42.39	8	42.28	41.70	0	19,751	0.00%
2020/12/24	8	42.53	3	42.55	42.20	5	19,574	0.03%
2020/12/23	42	42.65	38	42.39	42.60	4	19,383	0.02%
2020/12/22	21	43.35	19	42.90	41.80	2	19,094	0.01%
2020/12/21	23	41.26	22	40.92	41.50	1	18,269	0.01%
2020/12/18	31	41.01	27	41.27	41.10	4	18,105	0.02%
2020/12/17	11	41.19	14	41.75	41.10	-3	17,956	-0.02%
2020/12/16	12	42.78	30	42.81	42.50	-18	17,643	-0.10%
2020/12/15	5	42.57	4	41.34	41.60	1	17,424	0.01%
2020/12/14	91	43.71	89	43.61	43.40	2	17,103	0.01%
2020/12/11	33	44.26	29	44.59	44.25	4	16,861	0.02%
2020/12/10	62	44.62	45	45.06	44.05	17	15,993	0.11%
2020/12/09	71	47.18	82	46.98	45.70	-11	15,207	-0.07%
2020/12/08	35	44.91	63	44.55	45.70	-28	13,020	-0.22%
2020/12/07	98	43.61	72	43.53	43.05	26	11,934	0.22%
2020/12/04	96	43.37	62	43.54	44.30	34	11,044	0.31%
2020/12/03	11	40.93	19	41.67	42.55	-8	8,896	-0.09%
2020/12/02	4	38.96	10	38.97	38.70	-6	8,094	-0.07%
2020/12/01	13	38.93	10	38.73	38.70	3	7,662	0.04%
2020/11/30	8	38.86	12	38.60	37.75	-4	7,067	-0.06%
2020/11/27	0	0.00	2	36.18	36.20	-2	6,504	-0.03%
2020/11/26	2	36.45	6	36.23	36.25	-4	6,560	-0.06%
2020/11/24	1	36.20	5	35.78	35.40	-4	6,440	-0.06%
2020/11/23	5	35.31	5	35.65	35.95	0	6,216	0.00%
2020/11/20	1	34.25	10	34.20	34.35	-9	5,793	-0.16%
2020/11/19	0	0.00	3	34.05	33.85	-3	5,733	-0.05%
2020/11/17	10	33.50	0	0.00	33.50	10	5,675	0.18%
2020/11/12	1	32.85	0	0.00	32.55	1	6,027	0.02%
2020/11/06	0	0.00	1	32.60	32.40	-1	6,308	-0.02%
2020/11/02	0	0.00	1	32.70	32.50	-1	6,846	-0.01%
2020/10/30	6	32.00	0	0.00	31.65	6	6,946	0.09%
2020/10/29	1	32.20	0	0.00	32.35	1	7,069	0.01%
2020/10/28	1	33.40	0	0.00	32.85	1	7,182	0.01%
2020/10/27	2	33.40	0	33.45	33.40	2	7,980	0.02%
2020/10/26	1	33.50	0	0.00	33.55	1	8,108	0.01%
2020/10/20	0	0.00	1	34.30	34.10	-1	8,904	-0.01%
2020/10/19	0	0.00	1	34.60	34.50	-1	8,956	-0.01%
2020/10/16	0	0.00	2	35.50	34.50	-2	8,991	-0.02%
2020/10/15	3	35.68	3	35.23	35.60	0	8,927	0.00%
2020/10/14	0	0.00	2	33.70	34.25	-2	8,613	-0.02%
2020/10/13	2	33.45	0	0.00	33.45	2	8,718	0.02%
2020/10/12	1	33.60	0	0.00	33.50	1	8,986	0.01%
2020/10/06	1	34.25	0	0.00	34.25	1	9,169	0.01%
2020/09/29	0	0.00	2	33.80	33.75	-2	9,617	-0.02%
2020/09/28	2	33.90	0	0.00	33.90	2	9,959	0.02%
2020/09/24	1	33.75	1	33.90	33.35	0	11,107	0.00%
2020/09/22	0	0.00	2	34.65	34.55	-2	11,169	-0.02%
2020/09/17	27	36.17	25	36.00	36.10	2	11,111	0.02%
2020/09/15	0	0.00	1	35.55	35.30	-1	10,937	-0.01%
2020/09/14	0	0.00	1	35.20	35.10	-1	11,011	-0.01%
2020/09/10	1	35.80	7	35.69	35.45	-6	11,042	-0.05%
2020/09/07	2	35.88	12	36.76	35.50	-10	11,222	-0.09%
2020/09/04	1	35.00	17	35.44	36.00	-16	10,950	-0.15%
2020/09/03	1	35.90	2	35.55	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	12	35.39	35.60	-12	10,878	-0.11%
2020/09/01	8	34.78	1	34.50	34.85	7	11,131	0.06%
2020/08/31	7	34.94	4	34.95	34.80	3	10,967	0.03%
2020/08/27	1	34.10	0	0.00	35.15	1	10,857	0.01%
2020/08/26	0	0.00	1	33.80	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	1	33.65	33.60	-1	11,005	-0.01%
2020/08/24	5	33.70	5	33.55	33.45	0	11,001	0.00%
2020/08/20	9	33.12	1	32.80	33.00	8	11,012	0.07%
2020/08/19	1	35.80	1	35.60	35.65	0	10,851	0.00%
2020/08/18	4	37.05	4	36.80	36.45	0	10,844	0.00%
2020/08/17	15	36.60	2	36.88	36.85	13	10,705	0.12%
2020/08/14	4	35.43	12	35.41	35.40	-8	10,541	-0.08%
2020/08/13	3	35.52	2	35.60	35.20	1	10,583	0.01%
2020/08/12	0	0.00	4	35.61	35.55	-4	10,578	-0.04%
2020/08/11	1	35.40	0	0.00	35.40	1	10,619	0.01%
2020/08/10	4	35.78	3	35.35	35.20	1	10,633	0.01%
2020/08/07	12	36.28	2	36.30	35.75	10	10,730	0.09%
2020/08/05	1	37.55	21	37.19	36.90	-20	10,688	-0.19%
2020/08/04	6	36.95	34	36.71	37.10	-28	10,597	-0.26%
2020/08/03	8	36.92	0	0.00	36.85	8	10,564	0.08%
2020/07/31	20	37.21	7	37.28	37.15	13	10,441	0.12%
2020/07/30	1	36.10	8	36.18	36.35	-7	9,654	-0.07%
2020/07/29	41	35.68	1	35.50	35.50	40	9,631	0.42%
2020/07/28	15	36.37	12	35.58	35.65	3	9,736	0.03%
2020/07/27	1	34.55	3	35.20	35.25	-2	9,497	-0.02%
2020/07/22	1	35.35	2	35.10	35.05	-1	9,487	-0.01%
2020/07/21	1	35.00	3	35.30	34.85	-2	9,454	-0.02%
2020/07/17	5	35.30	0	0.00	34.85	5	9,443	0.05%
2020/07/16	10	34.91	20	35.27	35.60	-10	9,483	-0.11%
2020/07/15	0	0.00	5	33.85	34.20	-5	9,227	-0.05%
2020/07/14	0	0.00	1	33.60	33.50	-1	9,231	-0.01%
2020/07/13	3	34.30	3	34.40	34.30	0	9,247	0.00%
2020/07/10	8	35.86	0	0.00	35.55	8	9,270	0.09%
2020/07/09	3	36.83	1	37.05	36.70	2	9,162	0.02%
2020/07/08	11	37.58	9	37.39	37.20	2	9,011	0.02%
2020/07/07	9	37.10	8	37.41	37.00	1	8,909	0.01%
2020/07/06	18	38.87	26	38.74	38.55	-8	8,697	-0.09%
2020/07/03	6	35.47	9	36.08	36.45	-3	8,188	-0.04%
2020/07/02	0	0.00	10	34.05	34.20	-10	7,697	-0.13%
2020/07/01	1	33.90	0	0.00	33.80	1	7,699	0.01%
2020/06/30	0	0.00	1	33.35	33.40	-1	7,723	-0.01%
2020/06/22	19	33.85	19	33.74	33.50	0	7,964	0.00%
2020/06/19	6	33.85	0	0.00	33.60	6	8,082	0.07%
2020/06/18	1	33.55	0	0.00	33.50	1	8,038	0.01%
2020/06/16	3	34.10	0	0.00	33.95	3	8,149	0.04%
2020/06/12	0	0.00	2	33.05	34.15	-2	8,265	-0.02%
2020/06/11	1	33.25	0	0.00	32.75	1	8,149	0.01%
2020/06/10	0	0.00	1	33.60	33.70	-1	8,183	-0.01%
2020/06/09	1	33.90	0	0.00	33.90	1	8,370	0.01%
2020/06/08	11	35.43	2	35.08	34.85	9	8,405	0.11%
2020/05/27	1	33.75	6	33.76	33.20	-5	8,364	-0.06%
2020/05/26	0	0.00	1	33.65	33.50	-1	8,744	-0.01%
2020/05/22	5	32.60	0	0.00	32.60	5	8,967	0.06%
2020/05/21	0	0.00	1	33.90	33.65	-1	8,967	-0.01%
2020/05/19	0	0.00	1	33.20	33.20	-1	9,104	-0.01%
2020/05/18	1	32.90	37	32.92	32.40	-36	9,309	-0.39%
2020/05/15	4	34.13	0	0.00	33.45	4	9,366	0.04%
2020/05/14	1	34.35	2	34.18	33.70	-1	9,582	-0.01%
2020/05/13	1	34.10	17	34.45	34.40	-16	9,598	-0.17%
2020/05/12	9	33.78	9	33.53	33.40	0	9,448	0.00%
2020/05/11	1	32.90	30	33.30	33.05	-29	9,464	-0.31%
2020/05/08	11	33.27	13	33.05	32.70	-2	9,395	-0.02%
2020/05/06	5	32.50	6	32.40	32.35	-1	9,233	-0.01%
2020/05/05	10	32.74	4	32.55	32.55	6	9,207	0.07%
2020/05/04	36	32.69	6	32.51	32.85	30	9,141	0.33%
2020/04/30	21	32.31	20	32.55	32.70	1	8,989	0.01%
2020/04/29	17	30.79	22	31.19	30.90	-5	8,825	-0.06%
2020/04/28	6	31.08	21	30.97	30.95	-15	8,819	-0.17%
2020/04/27	47	30.17	4	30.45	30.70	43	8,850	0.49%
2020/04/24	2	29.35	2	29.30	29.40	0	8,714	0.00%
2020/04/23	4	29.28	8	29.52	29.30	-4	8,710	-0.05%
2020/04/22	6	28.82	2	28.90	29.05	4	8,702	0.05%
2020/04/21	1	29.85	54	29.28	28.75	-53	8,808	-0.60%
2020/04/20	2	29.05	2	29.15	29.00	0	8,715	0.00%
2020/04/17	25	29.24	2	29.25	28.80	23	8,765	0.26%
2020/04/16	38	29.07	0	0.00	29.10	38	8,703	0.44%
2020/04/15	36	29.13	7	29.28	29.05	29	8,664	0.33%
2020/04/14	5	28.64	3	28.75	28.65	2	8,655	0.02%
2020/04/13	11	28.25	11	28.09	28.00	0	8,677	0.00%
2020/04/10	12	28.42	13	28.20	28.30	-1	8,761	-0.01%
2020/04/09	5	28.65	16	29.14	28.45	-11	9,015	-0.12%
2020/04/08	8	28.06	8	27.48	28.90	0	9,001	0.00%
2020/04/07	19	27.26	7	27.24	27.30	12	8,905	0.13%
2020/04/06	7	26.51	19	26.42	26.60	-12	9,145	-0.13%
2020/04/01	7	26.02	9	26.03	26.15	-2	9,526	-0.02%
2020/03/31	10	25.60	0	0.00	25.95	10	9,491	0.11%
2020/03/30	5	25.25	12	25.33	25.70	-7	9,638	-0.07%
2020/03/27	13	26.15	10	26.30	25.60	3	9,646	0.03%
2020/03/26	12	25.95	13	25.74	26.05	-1	9,570	-0.01%
2020/03/25	0	0.00	4	25.80	26.00	-4	9,519	-0.04%
2020/03/24	3	23.85	4	23.88	23.90	-1	9,452	-0.01%
2020/03/23	2	22.90	2	22.90	22.60	0	9,873	0.00%
2020/03/20	2	24.65	0	0.00	24.30	2	10,014	0.02%
2020/03/19	6	23.20	8	23.30	22.55	-2	10,038	-0.02%
2020/03/18	0	0.00	1	25.55	25.05	-1	10,011	-0.01%
2020/03/16	3	27.90	14	27.07	26.45	-11	10,196	-0.11%
2020/03/13	7	27.40	0	0.00	27.90	7	10,206	0.07%
2020/03/12	3	30.60	0	0.00	30.20	3	10,016	0.03%
2020/03/11	4	32.73	2	32.85	32.40	2	10,010	0.02%
2020/03/10	1	33.10	1	32.50	33.05	0	10,412	0.00%
2020/03/09	1	34.20	0	0.00	33.00	1	10,701	0.01%
2020/03/06	0	0.00	4	34.78	34.75	-4	10,583	-0.04%
2020/03/05	1	35.35	4	35.33	35.20	-3	10,574	-0.03%
2020/03/04	4	34.98	1	34.55	34.85	3	10,516	0.03%
2020/03/03	2	36.15	0	0.00	35.15	2	10,472	0.02%
2020/03/02	1	34.90	1	35.55	35.50	0	10,424	0.00%
2020/02/27	2	36.80	6	35.54	34.15	-4	10,167	-0.04%
2020/02/26	2	35.15	0	0.00	36.00	2	9,735	0.02%
2020/02/21	0	0.00	1	34.90	35.40	-1	9,348	-0.01%
2020/02/19	2	35.20	3	35.28	35.30	-1	9,113	-0.01%
2020/02/18	4	34.91	2	34.78	34.65	2	8,882	0.02%
2020/02/17	2	34.70	0	0.00	34.65	2	8,773	0.02%
2020/02/14	0	0.00	1	34.05	34.00	-1	8,475	-0.01%
2020/02/13	1	33.85	2	33.55	33.50	-1	8,308	-0.01%
2020/02/12	3	33.80	25	32.55	33.60	-22	8,348	-0.26%
2020/02/07	2	32.00	18	32.00	31.85	-16	8,493	-0.19%
2020/02/06	0	0.00	3	32.50	32.40	-3	8,669	-0.03%
2020/02/05	22	32.35	2	32.58	31.80	20	8,800	0.23%
2020/02/04	14	32.05	3	31.90	32.10	11	8,800	0.12%
2020/02/03	5	30.83	0	0.00	31.20	5	8,871	0.06%
2020/01/31	15	32.53	0	0.00	32.50	15	8,827	0.17%
2020/01/30	1	33.05	0	0.00	32.25	1	9,107	0.01%
2020/01/20	1	35.80	2	35.70	35.80	-1	9,084	-0.01%
2020/01/15	4	35.74	102	35.90	35.55	-98	9,835	-1.00%	大賣/
2020/01/14	43	35.28	2	35.43	35.40	41	9,947	0.41%
2020/01/13	33	34.81	16	34.53	35.15	17	10,704	0.16%
2020/01/10	13	34.15	2	34.05	34.15	11	11,060	0.10%
2020/01/09	1	34.40	0	0.00	34.30	1	11,048	0.01%
2020/01/07	1	35.10	1	34.90	34.80	0	11,090	0.00%
2020/01/06	1	36.00	0	0.00	35.20	1	11,228	0.01%
2020/01/03	1	36.45	1	37.55	36.25	0	11,149	0.00%
2020/01/02	9	37.07	52	36.84	36.90	-43	10,906	-0.39%
2019/12/31	23	36.80	0	0.00	36.35	23	10,825	0.21%
2019/12/30	6	37.40	0	0.00	37.10	6	10,750	0.06%
2019/12/27	0	0.00	83	36.86	37.30	-83	10,473	-0.79%
2019/12/26	10	35.85	0	0.00	35.80	10	10,121	0.10%
2019/12/25	54	36.52	2	36.40	36.10	52	10,177	0.51%
2019/12/23	1	36.10	0	0.00	36.10	1	10,132	0.01%
2019/12/20	21	36.15	2	36.15	35.90	19	10,247	0.19%
2019/12/19	2	36.05	2	35.90	35.90	0	10,473	0.00%
2019/12/18	21	36.58	24	36.53	36.30	-3	10,454	-0.03%
2019/12/17	21	36.57	15	36.60	36.60	6	10,055	0.06%
2019/12/16	1	36.25	22	36.33	36.05	-21	10,068	-0.21%
2019/12/13	11	36.08	0	0.00	35.60	11	9,918	0.11%
2019/12/12	132	36.18	109	35.95	35.50	23	9,803	0.23%	大買/大賣/
2019/12/11	1	35.30	1	35.45	35.50	0	9,404	0.00%
2019/12/10	0	0.00	2	35.40	35.75	-2	9,363	-0.02%
2019/12/06	3	35.48	0	0.00	35.55	3	9,233	0.03%
2019/12/05	21	35.43	1	35.50	35.25	20	9,090	0.22%
2019/12/04	2	34.20	1	34.90	34.85	1	8,701	0.01%
2019/12/02	0	0.00	1	32.80	33.05	-1	8,328	-0.01%
2019/11/27	0	0.00	22	33.61	34.10	-22	8,529	-0.26%
2019/11/25	0	0.00	1	33.10	33.05	-1	8,682	-0.01%
2019/11/21	20	32.90	0	0.00	33.25	20	8,766	0.23%
2019/11/20	2	33.20	0	0.00	33.15	2	8,779	0.02%
2019/11/18	0	0.00	20	33.40	33.35	-20	8,874	-0.23%
2019/11/14	20	32.95	0	0.00	33.00	20	9,074	0.22%
2019/11/12	1	33.65	20	33.60	33.60	-19	9,106	-0.21%
2019/11/11	20	33.05	0	0.00	33.00	20	9,114	0.22%
2019/11/08	5	34.30	0	0.00	34.30	5	9,043	0.06%
2019/11/07	0	0.00	1	35.45	35.05	-1	9,033	-0.01%
2019/11/05	1	36.20	2	36.25	36.00	-1	8,993	-0.01%
2019/11/04	2	35.95	2	36.15	35.80	0	8,863	0.00%
2019/10/31	1	35.05	0	0.00	35.05	1	8,780	0.01%
2019/10/29	1	36.55	1	36.35	36.05	0	8,683	0.00%
2019/10/28	1	35.70	1	35.75	35.60	0	8,555	0.00%
2019/10/25	1	35.65	0	0.00	35.50	1	8,580	0.01%
2019/10/24	0	0.00	61	36.57	36.70	-61	8,427	-0.72%
2019/10/23	1	36.30	0	0.00	36.35	1	8,296	0.01%
2019/10/22	12	35.94	1	36.25	36.15	11	8,261	0.13%
2019/10/21	13	36.31	17	36.23	36.30	-4	8,106	-0.05%
2019/10/18	6	34.53	62	34.18	34.80	-56	7,458	-0.75%
2019/10/17	1	33.45	1	33.45	33.45	0	7,237	0.00%
2019/10/16	40	33.23	20	33.95	33.20	20	7,345	0.27%
2019/10/15	21	33.49	2	34.00	33.40	19	7,326	0.26%
2019/10/14	3	33.92	66	33.83	33.75	-63	7,233	-0.87%
2019/10/09	0	0.00	1	32.85	32.70	-1	7,081	-0.01%
2019/10/08	21	32.85	1	32.80	32.90	20	7,118	0.28%
2019/10/07	20	33.45	0	0.00	33.45	20	7,175	0.28%
2019/10/04	5	33.80	1	34.05	33.85	4	7,280	0.05%
2019/10/03	4	33.66	7	33.94	34.10	-3	7,323	-0.04%
2019/10/02	24	33.76	5	33.89	33.90	19	7,419	0.26%
2019/10/01	4	34.29	20	34.35	34.60	-16	7,428	-0.22%
2019/09/27	20	33.75	0	0.00	33.65	20	7,471	0.27%
2019/09/25	2	34.08	22	34.44	34.50	-20	7,686	-0.26%
2019/09/24	2	34.50	21	34.17	34.15	-19	7,755	-0.24%
2019/09/20	1	33.45	0	0.00	33.45	1	7,554	0.01%
2019/09/19	0	0.00	22	33.42	33.50	-22	7,653	-0.29%
2019/09/18	0	0.00	12	32.65	32.55	-12	7,571	-0.16%
2019/09/17	12	32.70	20	32.75	32.50	-8	7,640	-0.10%
2019/09/12	1	32.20	21	32.35	32.20	-20	7,842	-0.26%
2019/09/11	15	31.90	0	0.00	31.90	15	7,914	0.19%
2019/09/10	7	31.88	0	0.00	31.90	7	8,037	0.09%
2019/09/09	20	32.35	0	0.00	32.35	20	8,377	0.24%
2019/09/06	10	32.95	0	0.00	32.90	10	8,430	0.12%
2019/09/05	0	0.00	46	32.85	32.90	-46	8,426	-0.55%
2019/09/04	47	32.68	2	32.75	32.85	45	8,683	0.52%
2019/09/03	0	0.00	6	33.03	32.50	-6	8,754	-0.07%
2019/09/02	1	32.30	20	32.45	32.70	-19	8,710	-0.22%
2019/08/30	2	32.60	0	0.00	32.10	2	8,713	0.02%
2019/08/29	21	31.95	1	32.10	32.30	20	8,640	0.23%
2019/08/28	1	32.55	40	32.45	32.55	-39	8,568	-0.46%
2019/08/27	2	31.80	0	0.00	31.40	2	8,406	0.02%
2019/08/26	21	31.50	0	0.00	31.50	21	8,466	0.25%
2019/08/23	3	32.50	0	0.00	32.40	3	8,468	0.04%
2019/08/22	20	32.55	1	32.55	32.40	19	8,490	0.22%
2019/08/20	20	33.05	0	0.00	32.90	20	8,487	0.24%
2019/08/19	2	33.50	41	33.35	33.40	-39	8,459	-0.46%
2019/08/16	0	0.00	20	32.60	32.50	-20	8,412	-0.24%
2019/08/15	21	31.80	2	31.80	31.85	19	8,490	0.22%
2019/08/12	3	32.22	4	32.23	32.45	-1	8,721	-0.01%
2019/08/08	21	32.87	0	0.00	32.85	21	8,736	0.24%
2019/08/07	1	33.80	0	0.00	33.20	1	8,803	0.01%
2019/08/06	20	32.70	20	33.80	34.15	0	8,983	0.00%
2019/08/05	21	34.15	1	34.30	33.85	20	9,305	0.21%
2019/08/02	22	34.79	2	34.50	34.55	20	9,570	0.21%
2019/08/01	20	35.75	0	0.00	35.75	20	9,723	0.21%
2019/07/31	7	35.99	24	36.17	36.20	-17	9,932	-0.17%
2019/07/30	21	35.74	4	35.98	35.60	17	9,958	0.17%
2019/07/29	3	37.05	5	37.05	37.05	-2	9,899	-0.02%
2019/07/26	3	36.90	4	36.88	37.00	-1	9,916	-0.01%
2019/07/25	6	36.70	1	36.90	36.90	5	9,947	0.05%
2019/07/24	36	36.96	19	37.11	36.80	17	10,024	0.17%
2019/07/23	1	36.30	0	0.00	36.10	1	10,242	0.01%
2019/07/22	2	36.55	0	0.00	36.50	2	10,750	0.02%
2019/07/19	16	36.05	1	35.90	36.05	15	11,077	0.14%
2019/07/18	1	35.00	4	34.79	34.50	-3	11,053	-0.03%
2019/07/15	0	0.00	2	35.85	35.70	-2	11,875	-0.02%
2019/07/12	1	35.60	2	35.73	35.40	-1	12,082	-0.01%
2019/07/11	3	35.60	9	35.75	35.60	-6	12,129	-0.05%
2019/07/10	0	0.00	2	37.60	37.60	-2	12,100	-0.02%
2019/07/09	9	37.57	0	0.00	37.40	9	12,054	0.07%
2019/07/08	14	38.07	13	38.17	38.05	1	12,117	0.01%
2019/07/05	1	37.55	1	37.65	37.80	0	12,158	0.00%
2019/07/04	4	37.35	6	37.52	37.55	-2	12,166	-0.02%
2019/07/03	8	36.69	1	36.85	36.90	7	12,483	0.06%
2019/07/02	9	37.31	9	37.24	37.10	0	12,517	0.00%
2019/07/01	1	36.10	0	0.00	36.45	1	12,550	0.01%
2019/06/27	0	0.00	1	35.25	35.15	-1	13,119	-0.01%
2019/06/26	1	34.25	0	0.00	34.70	1	13,074	0.01%
2019/06/25	5	35.36	0	0.00	35.30	5	13,030	0.04%
2019/06/21	8	35.56	3	35.57	35.05	5	12,923	0.04%
2019/06/20	0	0.00	1	35.85	35.70	-1	12,880	-0.01%
2019/06/19	0	0.00	1	35.50	35.55	-1	12,826	-0.01%
2019/06/18	2	35.00	1	35.15	35.05	1	12,825	0.01%
2019/06/17	1	35.05	2	35.80	35.50	-1	12,844	-0.01%
2019/06/14	5	34.55	5	34.65	34.40	0	12,517	0.00%
2019/06/13	2	34.20	2	34.25	34.25	0	12,543	0.00%
2019/06/12	2	35.10	9	35.03	34.60	-7	12,564	-0.06%
2019/06/11	5	34.01	2	33.85	34.05	3	12,406	0.02%
2019/06/06	1	32.70	0	0.00	32.80	1	12,525	0.01%
2019/06/05	0	0.00	1	33.90	33.10	-1	12,542	-0.01%
2019/06/04	1	33.30	1	33.25	33.50	0	12,606	0.00%
2019/06/03	1	33.05	4	32.94	33.25	-3	12,833	-0.02%
2019/05/31	4	33.53	1	33.50	33.50	3	13,007	0.02%
2019/05/30	6	32.78	5	32.85	33.15	1	13,059	0.01%
2019/05/28	1	32.70	0	0.00	32.95	1	13,695	0.01%
2019/05/24	4	33.51	3	33.55	33.05	1	14,485	0.01%
2019/05/23	0	0.00	2	33.10	33.30	-2	14,617	-0.01%
2019/05/22	4	34.15	5	34.34	33.90	-1	14,824	-0.01%
2019/05/21	8	33.45	6	32.88	33.90	2	15,197	0.01%
2019/05/20	14	32.97	8	32.88	33.05	6	15,278	0.04%
2019/05/17	11	33.87	10	34.21	33.80	1	15,570	0.01%
2019/05/16	5	34.24	4	34.75	33.80	1	15,910	0.01%
2019/05/15	1	35.10	5	35.30	34.90	-4	16,886	-0.02%
2019/05/14	11	34.55	6	33.85	35.25	5	17,494	0.03%
2019/05/13	9	35.18	9	35.13	33.80	0	17,719	0.00%
2019/05/10	17	36.98	12	37.23	36.60	5	17,580	0.03%
2019/05/09	6	37.98	8	37.96	37.25	-2	17,423	-0.01%
2019/05/08	1	38.85	1	38.80	38.90	0	17,313	0.00%
2019/05/07	5	38.39	5	38.37	38.40	0	17,407	0.00%
2019/05/06	6	38.17	6	38.42	38.15	0	17,976	0.00%
2019/05/03	7	39.34	2	39.60	39.35	5	17,943	0.03%
2019/05/02	0	0.00	3	39.05	38.90	-3	17,968	-0.02%
2019/04/30	5	38.58	6	38.62	39.05	-1	18,100	-0.01%
2019/04/29	7	39.35	7	39.56	38.55	0	17,988	0.00%
2019/04/26	13	40.77	4	40.56	41.15	9	17,730	0.05%
2019/04/25	6	40.73	8	40.40	40.55	-2	17,250	-0.01%
2019/04/24	1	39.65	1	39.70	39.40	0	16,889	0.00%
2019/04/23	1	39.35	0	0.00	39.00	1	16,911	0.01%
2019/04/22	14	40.34	54	40.49	39.25	-40	17,008	-0.24%
2019/04/19	13	38.46	1	38.50	39.00	12	16,563	0.07%
2019/04/18	51	38.90	52	38.63	37.85	-1	16,598	-0.01%
2019/04/17	3	38.25	4	38.45	38.25	-1	16,622	-0.01%
2019/04/16	22	37.74	2	37.80	38.05	20	16,677	0.12%
2019/04/15	1	37.40	2	37.65	37.30	-1	16,926	-0.01%
2019/04/12	3	37.47	18	37.98	37.25	-15	17,317	-0.09%
2019/04/11	19	39.14	1	39.05	38.10	18	17,415	0.10%
2019/04/10	3	39.48	0	0.00	39.35	3	17,356	0.02%
2019/04/09	2	40.18	20	39.75	39.60	-18	17,404	-0.10%
2019/04/08	20	39.84	17	39.67	39.30	3	17,317	0.02%
2019/04/03	15	39.46	47	39.58	39.20	-32	17,378	-0.18%
2019/04/02	50	38.40	32	38.67	39.45	18	17,400	0.10%
2019/04/01	33	37.86	1	37.50	37.90	32	17,263	0.19%
2019/03/29	0	0.00	5	36.54	36.90	-5	17,149	-0.03%
2019/03/26	0	0.00	1	37.10	36.90	-1	19,704	-0.01%
2019/03/22	0	0.00	1	37.30	37.10	-1	20,597	0.00%
2019/03/21	4	37.11	0	0.00	36.75	4	20,876	0.02%
2019/03/19	2	36.65	2	36.63	36.45	0	21,697	0.00%
2019/03/18	1	36.30	19	36.55	36.25	-18	22,043	-0.08%
2019/03/15	1	37.00	1	36.80	36.70	0	22,301	0.00%
2019/03/14	2	36.50	0	0.00	36.45	2	22,583	0.01%
2019/03/13	1	36.95	0	0.00	37.10	1	23,091	0.00%
2019/03/12	3	38.00	2	37.98	37.35	1	23,411	0.00%
2019/03/11	2	37.35	0	0.00	37.30	2	23,766	0.01%
2019/03/08	0	0.00	2	36.55	37.25	-2	24,548	-0.01%
2019/03/07	22	37.43	1	38.30	37.05	21	25,184	0.08%
2019/03/06	1	39.15	0	0.00	38.65	1	26,262	0.00%
2019/03/05	4	39.05	4	39.25	38.60	0	27,112	0.00%
2019/02/27	12	39.25	24	39.40	39.50	-12	28,110	-0.04%
2019/02/26	9	38.88	26	39.51	38.60	-17	28,202	-0.06%
2019/02/25	58	37.88	34	38.09	37.80	24	28,383	0.08%
2019/02/22	6	39.33	4	38.90	38.75	2	29,437	0.01%
2019/02/21	0	0.00	2	39.05	39.40	-2	29,463	-0.01%
2019/02/20	11	40.43	10	40.37	39.50	1	29,489	0.00%
2019/02/19	1	38.95	11	39.12	39.50	-10	29,660	-0.03%
2019/02/18	1	40.10	1	39.45	39.20	0	30,192	0.00%
2019/02/15	3	38.87	7	38.80	38.80	-4	30,612	-0.01%
2019/02/14	8	39.91	7	39.94	39.80	1	30,775	0.00%
2019/02/13	2	36.53	11	38.06	38.75	-9	30,306	-0.03%
2019/02/12	1	35.30	2	35.23	35.25	-1	30,182	0.00%
2019/01/30	2	33.90	2	33.63	33.40	0	31,892	0.00%
2019/01/29	1	33.15	0	0.00	33.40	1	32,202	0.00%
2019/01/28	4	34.69	3	34.43	34.25	1	32,566	0.00%
2019/01/25	1	33.70	2	34.23	34.30	-1	33,389	0.00%
2019/01/23	1	32.00	1	32.30	32.25	0	34,578	0.00%
2019/01/22	1	32.25	0	0.00	32.60	1	34,995	0.00%
2019/01/18	3	31.62	2	31.25	32.20	1	35,828	0.00%
2019/01/14	6	31.42	6	32.03	31.85	0	36,612	0.00%
2019/01/11	1	33.70	0	0.00	32.95	1	36,713	0.00%
2019/01/10	1	34.25	1	33.55	33.40	0	36,865	0.00%
2019/01/09	1	33.70	22	33.70	33.40	-21	37,074	-0.06%
2019/01/07	1	33.00	0	0.00	33.55	1	37,762	0.00%
2019/01/03	20	33.30	0	0.00	32.00	20	37,814	0.05%
2019/01/02	0	0.00	2	33.83	33.50	-2	38,184	-0.01%
2018/12/28	5	33.50	2	33.45	33.50	3	38,634	0.01%
2018/12/27	2	33.80	0	0.00	33.50	2	39,107	0.01%
2018/12/26	3	33.42	0	0.00	32.50	3	39,032	0.01%
2018/12/24	1	33.60	2	34.25	34.40	-1	39,312	0.00%
2018/12/22	3	34.32	1	34.35	34.65	2	39,298	0.01%
2018/12/21	0	0.00	3	34.87	35.45	-3	39,507	-0.01%
2018/12/20	72	33.59	158	33.43	33.60	-86	39,119	-0.22%	大賣/
2018/12/19	46	36.08	36	35.65	35.20	10	38,481	0.03%
2018/12/18	25	38.37	11	37.70	37.60	14	38,498	0.04%
2018/12/17	41	40.76	10	40.90	40.50	31	38,648	0.08%
2018/12/14	4	41.28	3	41.15	40.70	1	38,836	0.00%
2018/12/13	17	42.16	6	42.02	42.30	11	38,818	0.03%
2018/12/12	9	41.86	27	42.14	41.85	-18	38,745	-0.05%
2018/12/11	3	41.77	9	41.57	40.55	-6	38,901	-0.02%
2018/12/10	16	41.25	1	40.25	41.45	15	39,090	0.04%
2018/12/07	2	41.28	1	41.05	40.90	1	39,058	0.00%
2018/12/06	17	41.35	7	40.61	40.15	10	39,164	0.03%
2018/12/05	4	42.05	16	41.84	41.90	-12	39,076	-0.03%
2018/12/04	14	43.32	18	43.64	43.20	-4	39,419	-0.01%
2018/12/03	131	44.88	124	44.86	44.20	7	39,430	0.02%	大買/大賣/
2018/11/30	68	42.41	46	42.66	43.20	22	38,819	0.06%
2018/11/29	7	41.21	31	41.07	42.50	-24	38,225	-0.06%
2018/11/28	28	40.04	22	40.04	39.85	6	37,146	0.02%
2018/11/27	21	39.73	7	39.66	39.40	14	36,504	0.04%
2018/11/23	2	38.55	1	37.55	37.35	1	35,760	0.00%
2018/11/22	0	0.00	35	39.46	38.15	-35	35,578	-0.10%
2018/11/21	20	39.37	12	39.77	39.50	8	35,256	0.02%
2018/11/20	0	0.00	1	37.55	37.45	-1	34,251	0.00%
2018/11/19	1	37.10	38	37.25	37.70	-37	34,401	-0.11%
2018/11/16	23	37.79	4	38.30	36.75	19	34,265	0.06%
2018/11/15	20	36.97	18	36.80	37.70	2	33,749	0.01%
2018/11/14	60	38.12	24	37.98	37.00	36	33,259	0.11%
2018/11/13	4	37.25	21	37.89	38.35	-17	32,871	-0.05%
2018/11/12	13	37.11	6	36.85	37.80	7	32,467	0.02%
2018/11/09	9	36.83	54	36.26	37.00	-45	32,209	-0.14%
2018/11/08	94	36.95	34	36.72	36.25	60	31,899	0.19%
2018/11/07	62	34.69	45	35.01	35.80	17	31,002	0.05%
2018/11/06	3	33.15	16	32.75	32.55	-13	30,328	-0.04%
2018/11/05	1	33.25	11	33.35	34.05	-10	30,079	-0.03%
2018/11/02	14	33.34	41	33.19	33.30	-27	29,779	-0.09%
2018/11/01	53	33.07	30	33.41	32.75	23	29,018	0.08%
2018/10/31	10	31.04	3	31.05	31.40	7	27,766	0.03%
2018/10/30	3	28.60	20	27.98	28.55	-17	27,535	-0.06%
2018/10/29	41	27.36	14	28.57	28.65	27	27,409	0.10%
2018/10/26	4	26.65	2	27.20	26.05	2	27,322	0.01%
2018/10/25	4	27.33	4	26.84	26.55	0	27,120	0.00%
2018/10/24	3	30.23	3	30.40	29.50	0	26,849	0.00%
2018/10/23	8	32.16	5	31.80	31.35	3	26,639	0.01%
2018/10/22	0	0.00	1	32.95	33.10	-1	26,588	0.00%
2018/10/19	4	31.81	0	0.00	32.35	4	26,568	0.02%
2018/10/18	0	0.00	15	33.33	33.25	-15	26,457	-0.06%
2018/10/17	2	34.10	1	33.60	33.10	1	26,349	0.00%
2018/10/16	8	34.39	4	34.13	33.25	4	26,327	0.02%
2018/10/15	2	31.93	0	0.00	32.00	2	26,269	0.01%
2018/10/12	34	32.18	22	32.07	31.85	12	26,475	0.05%
2018/10/11	5	32.02	3	31.95	31.80	2	26,210	0.01%
2018/10/09	3	35.58	9	35.43	35.30	-6	26,240	-0.02%
2018/10/08	4	35.79	5	35.69	35.15	-1	26,051	0.00%
2018/10/05	11	37.02	2	37.50	36.80	9	25,907	0.03%
2018/10/04	10	40.12	8	40.33	40.00	2	25,635	0.01%
2018/10/03	7	40.26	1	41.05	40.40	6	25,839	0.02%
2018/09/28	2	43.53	1	43.35	43.50	1	26,732	0.00%
2018/09/27	0	0.00	2	43.15	42.20	-2	26,709	-0.01%
2018/09/26	1	43.80	0	0.00	43.80	1	27,040	0.00%
2018/09/25	10	44.78	10	45.17	44.15	0	26,956	0.00%
2018/09/21	39	42.45	69	42.65	43.85	-30	26,206	-0.11%
2018/09/20	27	41.12	28	40.86	40.75	-1	25,600	0.00%
2018/09/19	5	41.02	5	41.71	40.20	0	25,686	0.00%
2018/09/18	5	41.22	2	41.18	40.95	3	25,896	0.01%
2018/09/17	5	41.91	1	42.15	42.40	4	26,186	0.02%
2018/09/14	0	0.00	3	40.12	41.45	-3	25,773	-0.01%
2018/09/13	2	38.58	2	38.70	37.70	0	25,506	0.00%
2018/09/12	1	38.60	8	38.71	38.65	-7	25,568	-0.03%
2018/09/11	2	39.58	6	38.83	39.60	-4	25,723	-0.02%
2018/09/10	22	39.16	10	39.85	37.45	12	25,491	0.05%
2018/09/07	15	44.34	24	42.94	41.50	-9	25,119	-0.04%
2018/09/06	2	44.25	0	0.00	44.00	2	25,060	0.01%
2018/09/04	11	44.13	10	43.45	43.85	1	27,102	0.00%
2018/09/03	16	44.13	10	43.45	43.55	6	27,874	0.02%
2018/08/31	4	46.25	0	0.00	47.25	4	28,015	0.01%
2018/08/30	6	48.47	0	0.00	47.50	6	28,162	0.02%
2018/08/29	6	46.49	1	47.15	47.60	5	28,205	0.02%
2018/08/28	22	47.24	22	47.42	47.10	0	28,746	0.00%
2018/08/27	3	45.20	7	46.79	47.20	-4	28,901	-0.01%
2018/08/24	4	44.73	0	0.00	42.95	4	29,383	0.01%
2018/08/23	0	0.00	1	47.00	46.40	-1	30,829	0.00%
2018/08/22	1	47.15	0	0.00	47.10	1	31,632	0.00%
2018/08/21	1	47.30	0	0.00	47.00	1	33,184	0.00%
2018/08/20	0	0.00	2	48.05	47.00	-2	34,269	-0.01%
2018/08/17	1	51.30	31	50.86	51.80	-30	34,573	-0.09%
2018/08/16	12	50.36	3	49.93	51.20	9	34,777	0.03%
2018/08/15	9	51.82	6	51.90	50.20	3	35,119	0.01%
2018/08/14	18	52.71	0	0.00	53.50	18	35,718	0.05%
2018/08/13	4	54.33	3	55.03	53.60	1	35,970	0.00%
2018/08/10	6	60.00	7.3	59.96	58.80	-1.3	36,641	0.00%
2018/08/09	19	59.26	16	59.28	59.60	3	38,103	0.01%
2018/08/08	29	59.01	8	59.81	58.60	21	39,838	0.05%
2018/08/07	4	59.50	1.1	59.78	59.50	2.9	40,602	0.01%
2018/08/06	0	0.00	1	57.40	58.30	-1	41,808	0.00%
2018/08/03	15	56.76	11	56.20	57.80	4	42,958	0.01%
2018/08/02	14	57.39	4	58.23	56.50	10	43,259	0.02%
2018/08/01	3	62.37	0	0.00	61.80	3	43,841	0.01%
2018/07/30	1	61.80	0	0.00	61.80	1	45,338	0.00%
2018/07/27	5	63.46	11	63.65	64.60	-6	45,469	-0.01%
2018/07/26	1	64.30	3	64.13	63.30	-2	45,878	0.00%
2018/07/25	12	63.42	12	63.82	63.00	0	46,171	0.00%
2018/07/24	1	62.60	4	63.08	62.90	-3	46,194	-0.01%
2018/07/23	2	61.30	1	60.30	62.80	1	46,073	0.00%
2018/07/20	5	63.86	32	64.58	62.40	-27	46,066	-0.06%
2018/07/19	25	63.88	7	64.07	64.00	18	45,727	0.04%
2018/07/18	3	61.97	1	62.70	61.50	2	46,120	0.00%
2018/07/17	16	63.81	38	63.50	62.60	-22	46,538	-0.05%
2018/07/16	2	64.00	2	63.75	64.30	0	47,402	0.00%
2018/07/13	8	63.88	8	63.98	62.30	0	48,285	0.00%
2018/07/12	19	62.62	43	62.00	62.10	-24	47,998	-0.05%
2018/07/11	23	62.03	18	61.65	62.00	5	47,915	0.01%
2018/07/10	4	61.05	32	61.06	62.40	-28	47,730	-0.06%
2018/07/09	8	58.53	13	58.10	57.80	-5	47,682	-0.01%
2018/07/06	31	57.98	9	56.38	58.70	22	47,345	0.05%
2018/07/05	1	53.00	7	53.97	53.90	-6	46,923	-0.01%
2018/07/04	10	54.93	0	0.00	53.00	10	46,768	0.02%
2018/07/03	1	59.00	13	59.41	58.10	-12	46,387	-0.03%
2018/07/02	34	60.06	10	60.78	59.10	24	46,387	0.05%
2018/06/29	2	61.55	4.5	61.01	62.30	-2.5	46,271	-0.01%
2018/06/28	34	62.32	28	62.09	60.80	6	46,268	0.01%
2018/06/27	24	61.24	3	59.90	61.60	21	45,965	0.05%
2018/06/26	5	60.22	13	60.54	60.70	-8	45,735	-0.02%
2018/06/25	2	59.85	13.1	59.23	57.60	-11.1	45,247	-0.02%
2018/06/22	1	60.60	8	60.20	59.70	-7	45,234	-0.02%
2018/06/21	7	61.96	1	62.10	62.50	6	45,060	0.01%
2018/06/20	12	62.60	5	63.90	60.60	7	44,997	0.02%
2018/06/19	9	65.28	24	64.70	64.50	-15	44,847	-0.03%
2018/06/15	5	67.74	3	68.00	66.60	2	44,751	0.00%
2018/06/14	4	66.88	2	68.50	68.10	2	44,648	0.00%
2018/06/13	11	68.64	46	70.22	67.00	-35	44,859	-0.08%
2018/06/12	111	73.09	80	73.32	70.00	31	44,681	0.07%	大買/
2018/06/11	47	67.94	63	67.03	69.70	-16	43,257	-0.04%
2018/06/08	33	62.35	1	62.00	63.40	32	42,538	0.08%
2018/06/07	3	66.00	3	66.90	65.00	0	42,363	0.00%
2018/06/06	1	64.20	9	65.94	66.00	-8	42,989	-0.02%
2018/06/05	22	64.65	1	67.70	63.70	21	43,474	0.05%
2018/06/04	5	66.90	55	66.82	67.30	-50	42,688	-0.12%
2018/06/01	18	68.34	4	68.20	67.10	14	42,378	0.03%
2018/05/31	80	70.59	66	70.77	69.90	14	41,822	0.03%
2018/05/30	22	66.76	22	66.74	67.80	0	40,393	0.00%
2018/05/29	56	67.19	51	67.60	66.40	5	39,562	0.01%
2018/05/28	32	63.21	19	64.47	64.80	13	37,968	0.03%
2018/05/25	56	60.52	9	60.31	60.50	47	36,847	0.13%
2018/05/24	0	0.00	17	59.31	59.30	-17	36,381	-0.05%
2018/05/23	39	60.06	43	59.00	58.90	-4	36,141	-0.01%
2018/05/22	23	61.81	4	59.43	58.50	19	35,613	0.05%
2018/05/21	30	63.13	32	62.76	62.60	-2	34,997	-0.01%
2018/05/18	26	61.88	41	62.02	63.20	-15	34,507	-0.04%
2018/05/17	16	62.79	14	62.29	61.20	2	33,760	0.01%
2018/05/16	39	61.08	48	61.63	62.00	-9	32,460	-0.03%
2018/05/15	40	57.74	29	57.52	57.30	11	31,009	0.04%
2018/05/14	26	56.10	14	56.23	58.10	12	30,392	0.04%
2018/05/11	30	54.62	21	54.40	52.90	9	29,133	0.03%
2018/05/10	11	51.79	12	52.88	53.50	-1	27,993	0.00%
2018/05/09	48	53.36	55	52.80	52.50	-7	27,547	-0.03%
2018/05/08	7	52.84	32	53.63	53.80	-25	26,881	-0.09%
2018/05/07	8	48.58	6	49.26	50.00	2	25,652	0.01%
2018/05/04	15	48.49	22	48.63	47.25	-7	25,600	-0.03%
2018/05/03	17	49.77	19	49.02	48.75	-2	25,913	-0.01%
2018/05/02	10	48.10	3	49.05	48.90	7	25,992	0.03%
2018/04/30	2	47.10	0	0.00	46.80	2	26,032	0.01%
2018/04/27	2	46.45	0	0.00	46.50	2	27,327	0.01%
2018/04/25	4	46.59	4	46.40	47.60	0	28,445	0.00%
2018/04/24	6	48.98	8	49.09	46.25	-2	29,126	-0.01%
2018/04/23	1	49.80	11	50.38	48.80	-10	28,557	-0.04%
2018/04/20	22	49.48	23	48.77	48.70	-1	28,578	0.00%
2018/04/19	3	46.50	176	47.41	49.10	-173	27,712	-0.62%	大賣/鉅額交易
2018/04/18	44	44.74	36	44.55	44.65	8	26,756	0.03%
2018/04/17	32	45.84	11	45.07	44.05	21	26,930	0.08%
2018/04/16	32	45.73	7	45.94	45.50	25	27,170	0.09%
2018/04/13	72	45.89	74	46.43	45.65	-2	27,575	-0.01%
2018/04/12	2	44.70	2	44.60	44.90	0	27,359	0.00%
2018/04/11	2	45.75	30	45.65	45.05	-28	28,225	-0.10%
2018/04/10	2	44.80	31	44.51	44.60	-29	28,851	-0.10%
2018/04/09	56	44.15	1	43.80	43.80	55	29,531	0.19%
2018/04/03	30	43.83	51	43.60	44.25	-21	29,498	-0.07%
2018/04/02	33	43.15	0	0.00	43.05	33	29,804	0.11%
2018/03/31	89	43.73	115	43.67	44.00	-26	29,953	-0.09%	大賣/
2018/03/30	12	45.93	1	45.80	44.70	11	30,304	0.04%
2018/03/29	50	46.10	0	0.00	45.50	50	30,876	0.16%
2018/03/28	1	46.45	42	46.51	45.80	-41	30,715	-0.13%
2018/03/27	96	46.99	7	46.74	47.15	89	30,879	0.29%
2018/03/26	4	45.40	4	44.93	45.75	0	31,408	0.00%
2018/03/23	5	45.16	5	45.75	45.00	0	31,596	0.00%
2018/03/22	135	47.83	133	47.84	47.05	2	31,550	0.01%	大買/大賣/
2018/03/21	13	47.74	141	47.35	47.00	-128	31,458	-0.41%	大賣/鉅額交易
2018/03/20	45	47.00	149	47.02	47.25	-104	31,677	-0.33%	大賣/鉅額交易
2018/03/19	71	48.55	1	49.00	47.65	70	31,851	0.22%
2018/03/16	1	48.50	42	48.67	47.20	-41	31,592	-0.13%
2018/03/15	13	46.58	2	46.80	47.00	11	31,638	0.03%
2018/03/14	47	46.98	2	48.20	46.90	45	31,960	0.14%
2018/03/13	6	48.50	6	48.10	48.55	0	32,804	0.00%
2018/03/12	68	47.62	31	47.69	47.75	37	33,151	0.11%
2018/03/09	151	44.90	27	45.67	47.50	124	33,111	0.37%	大買/鉅額交易
2018/03/08	1	43.10	0	0.00	43.20	1	33,139	0.00%
2018/03/07	6	43.01	0	0.00	42.70	6	33,542	0.02%
2018/03/06	0	0.00	2	42.13	42.40	-2	33,993	-0.01%
2018/03/05	11	42.79	4	42.31	41.40	7	34,392	0.02%
2018/03/02	9	44.28	4	44.34	44.10	5	34,552	0.01%
2018/03/01	2	44.75	1	44.90	45.00	1	35,135	0.00%
2018/02/27	13	45.38	5	46.03	45.30	8	35,753	0.02%
2018/02/26	2	45.75	6	45.57	45.50	-4	36,140	-0.01%
2018/02/23	2	45.03	13	44.57	44.50	-11	36,662	-0.03%
2018/02/22	10	44.55	10	44.32	44.15	0	38,036	0.00%
2018/02/21	25	45.00	14	45.20	45.00	11	39,623	0.03%
2018/02/12	8	43.90	2	43.15	43.00	6	39,949	0.02%
2018/02/09	23	43.00	29	42.04	42.90	-6	40,294	-0.01%
2018/02/08	10	44.08	6	43.77	43.50	4	40,591	0.01%
2018/02/07	22	45.95	30	46.03	45.10	-8	40,855	-0.02%
2018/02/06	5	43.62	6	43.42	42.50	-1	41,706	0.00%
2018/02/05	7	45.38	1	47.20	47.20	6	43,336	0.01%
2018/02/02	2	47.03	2	47.15	47.20	0	44,680	0.00%
2018/02/01	2	48.95	0	0.00	48.00	2	46,364	0.00%
2018/01/31	4	47.40	12	47.13	48.00	-8	47,867	-0.02%
2018/01/30	4	49.74	1	49.50	48.60	3	48,603	0.01%
2018/01/29	10	49.71	15	49.73	49.85	-5	48,644	-0.01%
2018/01/26	25	49.76	24	48.99	49.00	1	48,988	0.00%
2018/01/25	39	51.52	19	49.96	49.50	20	48,892	0.04%
2018/01/24	11	52.82	12	52.62	52.30	-1	48,813	0.00%
2018/01/23	116	53.76	69	53.06	52.40	47	49,067	0.10%	大買/
2018/01/22	20	52.25	79	52.50	53.60	-59	48,434	-0.12%
2018/01/19	15	48.49	3	48.48	48.75	12	49,111	0.02%
2018/01/18	64	48.28	66	48.43	47.90	-2	49,222	0.00%
2018/01/17	10	47.75	3	46.80	46.90	7	49,485	0.01%
2018/01/16	34	47.52	32	47.85	47.05	2	50,360	0.00%
2018/01/11	30	46.22	30	45.58	46.20	0	52,157	0.00%
2018/01/10	88	46.34	80	45.97	45.85	8	52,303	0.02%
2018/01/09	49	46.54	52	47.15	47.25	-3	52,530	-0.01%
2018/01/08	87	46.13	118	45.35	45.05	-31	52,941	-0.06%	大賣/
2018/01/05	21	48.02	5	47.74	47.15	16	53,817	0.03%
2018/01/04	11	44.76	27	45.31	46.50	-16	54,411	-0.03%
2018/01/03	27	44.86	25	44.21	43.95	2	53,809	0.00%
2018/01/02	9	42.55	1	42.40	42.35	8	53,322	0.02%