合晶 (6182)-元大-鑫永和券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/28	0	40.35	0	0.00	40.35	0	3,044	0.00%
2024/05/24	2	39.80	1	40.20	40.20	1	3,012	0.03%
2024/05/23	0	0.00	0.1	40.20	39.90	-0.1	3,033	0.00%
2024/05/20	2	40.25	1	40.15	40.15	1	2,999	0.03%
2024/05/17	0	0.00	1	40.15	40.35	-1	2,984	-0.03%
2024/05/16	0	39.60	0	0.00	39.55	0	2,952	0.00%
2024/05/14	0	0.00	3	39.70	39.65	-3	2,977	-0.10%
2024/05/13	9	40.23	6	40.08	40.05	3	2,976	0.10%
2024/05/10	0	0.00	1	39.50	39.95	-1	2,954	-0.03%
2024/05/09	0	39.10	0	0.00	39.30	0	2,923	0.00%
2024/05/08	1	38.55	0	0.00	38.80	1	2,934	0.03%
2024/05/07	1	38.80	0	0.00	39.20	1	2,925	0.03%
2024/05/06	1	38.80	0	0.00	39.00	1	2,927	0.03%
2024/05/03	0	39.05	0	0.00	38.85	0	2,924	0.00%
2024/04/29	0	39.40	1	39.30	39.50	-1	2,941	-0.03%
2024/04/26	2	39.00	0	0.00	39.20	2	2,937	0.07%
2024/04/23	0	38.60	0	0.00	38.55	0	3,016	0.00%
2024/04/22	0	0.00	5	38.75	38.95	-5	3,017	-0.17%
2024/04/19	1	39.25	14	39.01	38.85	-13	3,009	-0.43%
2024/04/18	0	39.78	0	0.00	39.70	0	2,977	0.00%
2024/04/15	0	39.95	0	0.00	40.10	0	2,945	0.00%
2024/04/12	1	39.65	0	0.00	39.45	1	2,947	0.03%
2024/04/11	0	39.65	20	39.60	39.55	-20	2,967	-0.67%
2024/04/10	2	39.98	0	0.00	39.95	2	3,008	0.07%
2024/04/09	1	40.15	1	39.90	39.90	0	3,025	0.00%
2024/04/08	0	39.95	5.3	39.99	40.00	-5.3	3,039	-0.17%
2024/04/03	0	0.00	1	39.75	39.95	-1	3,069	-0.03%
2024/04/01	1	39.40	2	39.90	39.90	-1	3,203	-0.03%
2024/03/29	2	38.95	0	0.00	39.00	2	3,209	0.06%
2024/03/28	0	0.00	1	39.35	38.80	-1	3,278	-0.03%
2024/03/26	4	38.88	0	0.00	38.75	4	3,388	0.12%
2024/03/20	1	40.00	1	40.50	40.15	0	3,999	0.00%
2024/03/19	0	39.70	0	0.00	39.60	0	4,036	0.00%
2024/03/18	4	39.01	1	38.85	38.80	3	4,353	0.07%
2024/03/15	1	39.70	0	0.00	39.70	1	4,579	0.02%
2024/03/14	2	40.35	1	40.55	40.20	1	4,547	0.02%
2024/03/13	1.1	41.55	0	0.00	40.70	1.1	4,537	0.02%
2024/03/12	0	0.00	6	41.24	41.20	-6	4,493	-0.13%
2024/03/11	6	41.89	0	0.00	41.60	6	4,453	0.13%
2024/03/08	2.1	42.36	3	41.60	42.35	-0.9	4,322	-0.02%
2024/03/06	1	40.00	0	0.00	39.85	1	3,958	0.03%
2024/03/05	0	0.00	0.3	40.25	40.10	-0.3	3,980	-0.01%
2024/03/04	3	40.20	0	0.00	40.10	3	3,992	0.08%
2024/02/27	4	40.09	0	0.00	39.90	4	4,006	0.10%
2024/02/26	1.1	40.53	1.2	40.43	40.40	-0.1	3,992	0.00%
2024/02/23	1	41.60	8	41.30	41.00	-7	3,963	-0.18%
2024/02/22	1	41.30	0	0.00	41.20	1	3,963	0.03%
2024/02/21	1	41.20	1	41.20	41.20	0	3,965	0.00%
2024/02/20	0.2	41.65	1	41.60	41.30	-0.8	3,960	-0.02%
2024/02/19	0.2	41.80	0	0.00	41.70	0.2	3,969	0.00%
2024/02/16	2	41.35	3	41.10	41.40	-1	3,966	-0.03%
2024/02/15	0.2	40.70	0	0.00	41.20	0.2	3,965	0.00%
2024/02/05	0.1	40.70	1.1	40.60	40.70	-1	3,961	-0.02%
2024/02/02	0	0.00	1	40.75	41.00	-1	3,969	-0.03%
2024/02/01	2	40.60	0	0.00	41.00	2	4,014	0.05%
2024/01/31	1	41.40	0	0.00	41.25	1	4,029	0.02%
2024/01/30	2	40.75	0	0.00	40.55	2	4,055	0.05%
2024/01/29	3	41.30	0	0.00	41.30	3	4,119	0.07%
2024/01/25	1	42.00	0	0.00	41.50	1	4,137	0.02%
2024/01/23	1	42.20	0	0.00	42.30	1	4,234	0.02%
2024/01/22	2	42.45	2	42.63	42.55	0	4,248	0.00%
2024/01/19	0	0.00	2	42.05	42.15	-2	4,291	-0.05%
2024/01/18	2	41.80	0	0.00	41.60	2	4,334	0.05%
2024/01/11	0	42.75	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	1	42.50	0	0.00	42.35	1	4,351	0.02%
2024/01/09	3	42.92	2	43.13	43.05	1	4,338	0.02%
2024/01/08	3	43.47	3	43.50	43.55	0	4,326	0.00%
2024/01/04	1.2	42.98	0	0.00	43.25	1.2	4,341	0.03%
2024/01/02	2	43.10	0	0.00	43.05	2	4,297	0.05%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0	0.00	2	43.78	43.55	-2	4,277	-0.05%
2023/12/27	3	43.75	3	43.90	43.95	0	4,250	0.00%
2023/12/26	3	43.85	0	0.00	44.15	3	4,172	0.07%
2023/12/25	1	44.10	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.10	1	44.20	44.10	0	4,096	0.00%
2023/12/21	1	44.30	2	44.15	44.05	-1	4,051	-0.02%
2023/12/19	0	0.00	2	45.48	45.00	-2	3,943	-0.05%
2023/12/18	2	47.18	5	47.90	46.05	-3	3,839	-0.08%
2023/12/15	4	49.01	4	48.74	48.05	0	3,768	0.00%
2023/12/14	5	47.03	5	46.80	47.40	0	3,495	0.00%
2023/12/13	5	47.53	0	0.00	46.45	5	3,474	0.14%
2023/12/12	6	46.65	8	45.23	47.60	-2	3,179	-0.06%
2023/12/11	1	44.30	0	0.00	44.20	1	2,933	0.03%
2023/12/07	7	44.21	7	43.80	43.80	0	3,090	0.00%
2023/12/06	3	44.40	3	44.65	44.35	0	3,137	0.00%
2023/12/04	1	45.55	1	45.55	45.00	0	3,281	0.00%
2023/12/01	2	45.00	2	45.10	45.10	0	3,339	0.00%
2023/11/30	0	0.00	30	45.60	45.00	-30	3,365	-0.89%
2023/11/29	0	0.00	1	45.15	45.20	-1	3,346	-0.03%
2023/11/21	0	0.00	2.1	44.02	43.60	-2.1	3,334	-0.06%
2023/11/20	0	0.00	2	44.00	44.05	-2	3,340	-0.06%
2023/11/17	1	43.80	1	43.70	43.80	0	3,358	0.00%
2023/11/16	1	43.80	0	0.00	43.80	1	3,373	0.03%
2023/11/14	6.1	42.87	0	0.00	42.65	6.1	3,404	0.18%
2023/11/13	0	0.00	2	43.10	42.95	-2	3,426	-0.06%
2023/11/10	1	42.55	5	42.76	42.90	-4	3,449	-0.12%
2023/11/09	10	42.30	6	42.65	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	9	43.76	0	0.00	43.50	9	3,448	0.26%
2023/11/03	20	45.25	0	0.00	44.85	20	3,442	0.58%
2023/11/01	0	0.00	1	43.25	44.60	-1	3,501	-0.03%
2023/10/26	1	45.60	6	45.40	45.45	-5	3,495	-0.14%
2023/10/25	5	46.55	5	47.10	46.15	0	3,467	0.00%
2023/10/24	5	46.40	2	46.50	46.70	3	3,475	0.09%
2023/10/23	0	0.00	4	46.13	46.00	-4	3,507	-0.11%
2023/10/19	3	45.68	0	0.00	45.90	3	3,586	0.08%
2023/10/18	4	46.00	2	46.10	45.90	2	3,621	0.06%
2023/10/17	2	46.45	0	0.00	46.05	2	3,611	0.06%
2023/10/16	1	46.35	0	0.00	46.35	1	3,738	0.03%
2023/10/11	1	45.20	4	45.19	45.05	-3	4,050	-0.07%
2023/10/06	2	45.80	0	0.00	45.95	2	4,134	0.05%
2023/10/05	1	45.65	0	0.00	46.00	1	4,280	0.02%
2023/10/03	1	45.10	1	45.15	45.00	0	4,457	0.00%
2023/09/28	0	0.00	9	44.00	44.00	-9	4,614	-0.20%
2023/09/27	1	44.25	0	0.00	44.00	1	4,641	0.02%
2023/09/26	0	0.00	1	44.80	44.65	-1	4,648	-0.02%
2023/09/25	0	0.00	7	45.01	44.95	-7	4,702	-0.15%
2023/09/22	1	44.90	0	0.00	45.20	1	4,714	0.02%
2023/09/20	2	44.90	0.4	44.73	44.90	1.6	4,817	0.03%
2023/09/19	1	46.30	2	46.05	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	0.1	46.80	46.70	-0.1	4,853	0.00%
2023/09/15	0	0.00	1.1	46.75	46.50	-1.1	4,802	-0.02%
2023/09/14	0	0.00	0	46.20	46.00	0	4,750	0.00%
2023/09/13	0	45.85	0	0.00	45.90	0	4,749	0.00%
2023/09/12	1.1	45.94	5	45.52	45.65	-3.9	4,776	-0.08%
2023/09/11	3	44.62	0	0.00	44.40	3	4,792	0.06%
2023/09/08	1.7	44.77	1	45.15	44.85	0.7	5,009	0.01%
2023/09/07	1	44.90	0	0.00	44.85	1	4,970	0.02%
2023/09/06	2.5	44.11	3	44.53	44.30	-0.5	4,892	-0.01%
2023/09/05	1.3	43.57	2	43.50	43.55	-0.7	4,848	-0.01%
2023/09/04	1	43.00	0	0.00	43.20	1	4,859	0.02%
2023/09/01	1	43.05	0	0.00	43.10	1	4,864	0.02%
2023/08/30	2	42.60	0.1	42.55	42.45	1.9	4,885	0.04%
2023/08/29	2	42.05	1	42.35	42.50	1	4,909	0.02%
2023/08/28	1	41.90	0	0.00	42.00	1	4,910	0.02%
2023/08/25	1	41.70	3	41.98	42.15	-2	4,910	-0.04%
2023/08/24	1	42.00	0	42.15	41.75	1	4,913	0.02%
2023/08/23	3	42.08	2	41.80	42.00	1	4,928	0.02%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	1.1	40.90	41.25	-1.1	4,893	-0.02%
2023/08/16	0	0.00	0.3	39.17	39.90	-0.3	4,857	-0.01%
2023/08/14	0	0.00	0.1	39.25	39.25	-0.1	4,827	0.00%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	40.25	3	40.05	40.00	-2	4,773	-0.04%
2023/08/09	3.1	40.84	0	0.00	40.45	3.1	4,724	0.06%
2023/08/08	0	0.00	3	41.45	41.50	-3	4,637	-0.06%
2023/08/07	1	42.15	0	0.00	42.30	1	4,601	0.02%
2023/08/04	2	42.25	1	42.80	42.70	1	4,583	0.02%
2023/08/02	4	42.40	2	42.60	42.45	2	4,603	0.04%
2023/08/01	1	42.70	1	42.95	43.05	0	4,540	0.00%
2023/07/28	2	43.68	1	43.60	43.50	1	4,463	0.02%
2023/07/27	2	43.53	1	43.65	43.60	1	4,464	0.02%
2023/07/26	4	42.94	26	43.25	42.75	-22	4,454	-0.49%
2023/07/25	1	43.65	1	43.75	43.55	0	4,430	0.00%
2023/07/24	17	43.50	6	43.10	43.05	11	4,423	0.25%
2023/07/21	6.1	44.56	4	44.86	44.40	2.1	4,421	0.05%
2023/07/20	2	45.63	36	45.76	45.60	-34	4,426	-0.77%
2023/07/19	4	46.43	17	46.26	45.60	-13	4,456	-0.29%
2023/07/18	42	48.54	6	48.53	48.60	36	4,399	0.82%
2023/07/17	2	48.58	1	48.70	48.90	1	4,293	0.02%
2023/07/14	1	47.85	6	48.08	48.45	-5	4,239	-0.12%
2023/07/13	1.4	48.08	6	47.93	47.35	-4.6	4,166	-0.11%
2023/07/12	36.1	48.41	4.2	48.28	48.10	31.9	4,123	0.77%
2023/07/11	4.4	47.76	2	47.65	47.80	2.4	4,014	0.06%
2023/07/10	8	47.16	8	47.44	47.30	0	3,981	0.00%
2023/07/07	7	46.58	3	46.40	46.70	4	3,963	0.10%
2023/07/06	3	47.68	1	47.60	47.75	2	3,922	0.05%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/04	1	46.70	2	46.88	46.75	-1	3,838	-0.03%
2023/07/03	19	47.17	2	47.45	47.30	17	3,841	0.44%
2023/06/30	0	0.00	0.1	47.10	47.30	-0.1	3,822	0.00%
2023/06/29	2	46.90	10	47.00	46.95	-8	3,842	-0.21%
2023/06/28	1	47.30	7	47.16	47.20	-6	3,834	-0.16%
2023/06/27	1	47.00	5	46.65	46.60	-4	3,836	-0.10%
2023/06/21	0	0.00	1	46.20	46.15	-1	3,831	-0.03%
2023/06/20	6	46.00	3	46.47	45.95	3	3,980	0.08%
2023/06/19	2	46.35	0	0.00	46.25	2	4,117	0.05%
2023/06/16	2.1	46.10	2	46.30	46.65	0.1	4,269	0.00%
2023/06/15	7	46.15	3	46.23	46.40	4	4,270	0.09%
2023/06/14	14	46.22	14	45.49	46.30	0	4,244	0.00%
2023/06/13	6	44.45	7	44.47	44.50	-1	4,099	-0.02%
2023/06/12	1	43.75	0.1	44.00	43.85	0.9	4,195	0.02%
2023/06/09	0	0.00	2	43.95	43.90	-2	4,224	-0.05%
2023/06/08	4	44.29	0.2	44.60	44.05	3.8	4,254	0.09%
2023/06/07	2	44.98	0	0.00	45.20	2	4,335	0.05%
2023/06/06	1	44.90	2	45.18	45.20	-1	4,371	-0.02%
2023/06/05	0	0.00	0.1	45.20	45.40	-0.1	4,430	0.00%
2023/06/02	0	0.00	0.4	45.10	44.75	-0.4	4,433	-0.01%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	1	44.80	44.80	-1	4,461	-0.02%
2023/05/23	1	44.15	0	0.00	44.10	1	4,510	0.02%
2023/05/22	0	0.00	1	43.65	43.70	-1	4,504	-0.02%
2023/05/19	0	43.45	0	0.00	43.20	0	4,523	0.00%
2023/05/18	0	0.00	1	43.60	43.50	-1	4,597	-0.02%
2023/05/17	1	43.10	1	43.15	43.00	0	4,643	0.00%
2023/05/16	1	42.60	1	42.85	42.80	0	4,638	0.00%
2023/05/15	1.3	42.17	0	0.00	42.25	1.3	4,660	0.03%
2023/05/12	0	0.00	1	42.45	42.40	-1	4,730	-0.02%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/08	0	0.00	10	43.95	43.80	-10	4,988	-0.20%
2023/05/04	1	43.90	0	0.00	43.95	1	5,109	0.02%
2023/05/03	1	43.65	0	0.00	44.10	1	5,198	0.02%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/28	0.1	43.30	0	0.00	43.20	0.1	5,378	0.00%
2023/04/27	0	0.00	12	43.20	43.20	-12	5,360	-0.22%
2023/04/26	6	42.25	3	42.30	42.50	3	5,334	0.06%
2023/04/25	19.1	42.92	0	0.00	42.55	19.1	5,320	0.36%
2023/04/24	0	0.00	2	43.60	43.55	-2	5,314	-0.04%
2023/04/21	5	44.71	5	44.26	44.10	0	5,301	0.00%
2023/04/20	3	45.37	2	45.20	45.15	1	5,273	0.02%
2023/04/19	9	45.86	10	45.33	45.25	-1	5,337	-0.02%
2023/04/17	1	46.25	3	46.23	46.15	-2	5,238	-0.04%
2023/04/14	5	46.78	2	46.65	46.70	3	5,182	0.06%
2023/04/13	6	47.43	1	47.00	46.85	5	5,147	0.10%
2023/04/12	1	47.75	1	48.15	48.35	0	5,035	0.00%
2023/04/11	2	48.58	8	48.67	48.30	-6	4,993	-0.12%
2023/04/10	4	48.55	7	48.26	48.65	-3	4,980	-0.06%
2023/04/06	3	47.77	0	0.00	47.60	3	4,906	0.06%
2023/03/30	1	48.75	2	48.60	48.65	-1	4,837	-0.02%
2023/03/29	3	48.28	2	48.55	48.00	1	4,819	0.02%
2023/03/28	4	48.58	1	48.60	48.10	3	4,807	0.06%
2023/03/27	3	48.88	6	49.09	48.90	-3	4,706	-0.06%
2023/03/24	1	49.35	0	0.00	49.35	1	4,633	0.02%
2023/03/23	9	49.42	2	48.98	49.55	7	4,531	0.15%
2023/03/22	0	0.00	1	48.40	48.90	-1	4,355	-0.02%
2023/03/21	5	48.13	5	47.94	47.70	0	4,191	0.00%
2023/03/20	0	0.00	2	47.08	47.20	-2	4,007	-0.05%
2023/03/17	2	46.50	1	47.05	46.20	1	3,945	0.03%
2023/03/16	7	46.36	5	46.24	46.45	2	3,860	0.05%
2023/03/15	2	46.45	4	46.26	45.95	-2	3,782	-0.05%
2023/03/13	2	44.65	0	0.00	44.75	2	3,733	0.05%
2023/03/10	2	46.65	2	47.05	45.40	0	3,731	0.00%
2023/03/09	2	46.50	1	46.70	46.20	1	3,782	0.03%
2023/03/08	0	0.00	2	46.63	46.90	-2	3,772	-0.05%
2023/03/06	0	0.00	5	45.93	46.05	-5	3,738	-0.13%
2023/03/03	2	45.00	0	0.00	45.00	2	3,738	0.05%
2023/03/02	3	44.93	0	0.00	44.75	3	3,832	0.08%
2023/02/24	1	45.35	1	44.75	44.90	0	3,889	0.00%
2023/02/22	4	44.99	1	45.00	45.15	3	3,948	0.08%
2023/02/16	1	46.25	0	0.00	46.45	1	4,165	0.02%
2023/02/15	2	44.55	1	45.05	45.05	1	4,284	0.02%
2023/02/14	11	45.37	11	45.07	45.05	0	4,354	0.00%
2023/02/13	10	45.25	10	45.10	45.15	0	4,433	0.00%
2023/02/10	2	45.75	0	0.00	45.70	2	4,528	0.04%
2023/02/08	11	46.35	11	46.50	46.15	0	4,578	0.00%
2023/02/07	2	45.25	1	45.45	46.20	1	4,562	0.02%
2023/02/06	32	44.94	30	44.71	44.70	2	4,616	0.04%
2023/02/03	2	45.73	4	45.80	45.55	-2	4,610	-0.04%
2023/02/02	0	0.00	2	46.05	46.10	-2	4,610	-0.04%
2023/02/01	0	0.00	8	45.43	45.50	-8	4,585	-0.17%
2023/01/31	2	44.75	3	44.83	44.85	-1	4,618	-0.02%
2023/01/30	6	43.68	6	43.26	44.50	0	4,570	0.00%
2023/01/17	0	0.00	3	42.00	42.10	-3	4,472	-0.07%
2023/01/13	3	42.27	1	42.15	41.80	2	4,593	0.04%
2023/01/11	6	43.52	2	43.45	43.40	4	4,613	0.09%
2023/01/10	2	43.65	0	0.00	43.90	2	4,666	0.04%
2023/01/09	5	44.05	0	0.00	44.25	5	4,683	0.11%
2023/01/05	0	0.00	3	42.33	41.65	-3	4,758	-0.06%
2023/01/03	1	40.95	2	41.08	41.45	-1	4,896	-0.02%
2022/12/28	0	41.00	20	40.70	40.75	-20	5,203	-0.38%
2022/12/22	3	41.97	14	41.93	41.95	-11	5,563	-0.20%
2022/12/19	10	43.60	10	43.45	43.40	0	6,280	0.00%
2022/12/15	1	44.60	0	0.00	44.60	1	6,395	0.02%
2022/12/14	5	44.70	1	44.25	44.80	4	6,467	0.06%
2022/12/13	1	44.25	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.70	1	43.75	43.75	0	6,505	0.00%
2022/12/09	5	45.38	0	0.00	44.25	5	6,550	0.08%
2022/12/08	7	44.82	0	0.00	44.85	7	6,563	0.11%
2022/12/07	5	45.70	0	0.00	44.75	5	6,595	0.08%
2022/12/06	0	0.00	2	47.00	46.00	-2	6,609	-0.03%
2022/12/05	1	48.00	0	0.00	47.70	1	6,613	0.02%
2022/12/01	11	47.58	10	47.55	47.70	1	6,644	0.01%
2022/11/30	8	45.87	2	45.95	45.95	6	6,594	0.09%
2022/11/29	5	45.10	0	0.00	45.20	5	6,728	0.07%
2022/11/28	0	0.00	1	45.00	45.55	-1	6,740	-0.01%
2022/11/25	9	46.49	0	0.00	45.90	9	6,802	0.13%
2022/11/24	0	0.00	1	45.92	46.50	-1	6,820	-0.02%
2022/11/23	2	45.65	1	45.98	45.20	1	6,795	0.01%
2022/11/18	0.1	45.90	4	46.05	45.65	-4	7,432	-0.05%
2022/11/17	0	0.00	1	45.95	46.20	-1	7,423	-0.01%
2022/11/16	1	45.90	1	45.05	46.10	0	7,464	0.00%
2022/11/15	0	0.00	3	45.90	46.00	-3	7,430	-0.04%
2022/11/11	5	45.14	2.6	44.95	44.75	2.4	7,530	0.03%
2022/11/10	2	43.55	4	43.54	43.80	-2	7,430	-0.03%
2022/11/09	1	42.80	6	42.93	43.00	-5	7,527	-0.07%
2022/11/08	4	42.34	3	42.73	42.25	1	7,570	0.01%
2022/11/07	3.2	42.09	1	41.70	42.35	2.2	7,805	0.03%
2022/11/04	11.3	41.72	6	41.46	42.20	5.2	8,032	0.07%
2022/11/03	3.1	41.32	2	41.03	41.40	1.1	8,027	0.01%
2022/11/02	4	40.76	5	40.87	41.00	-1	8,098	-0.01%
2022/11/01	2	40.23	0	0.00	40.20	2	8,034	0.02%
2022/10/28	1	39.10	4	39.28	39.05	-3	8,131	-0.04%
2022/10/27	2	39.13	2	39.78	39.95	0	8,121	0.00%
2022/10/26	0	0.00	1	38.45	37.60	-1	8,063	-0.01%
2022/10/25	1	38.85	1	39.15	38.30	0	8,072	0.00%
2022/10/24	0	0.00	1	40.00	38.95	-1	8,111	-0.01%
2022/10/21	3	38.57	2	38.70	39.05	1	8,078	0.01%
2022/10/20	1	38.65	2	38.73	38.70	-1	8,089	-0.01%
2022/10/19	0	0.00	1	39.35	39.00	-1	8,105	-0.01%
2022/10/18	0	0.00	2	39.75	39.55	-2	8,090	-0.02%
2022/10/17	4	38.21	3	37.77	39.80	1	8,162	0.01%
2022/10/14	4	38.60	2	38.63	38.95	2	8,231	0.02%
2022/10/13	1	38.35	3	37.52	36.40	-2	8,282	-0.02%
2022/10/12	1	39.00	0	0.00	38.70	1	8,242	0.01%
2022/10/11	0.1	38.65	0	0.00	38.40	0.1	8,291	0.00%
2022/10/07	0	0.00	1	41.10	40.60	-1	8,336	-0.01%
2022/10/06	3	40.92	3	41.27	41.10	0	8,352	0.00%
2022/10/05	4	41.26	2	41.30	40.80	2	8,345	0.02%
2022/10/04	0	0.00	3	39.50	39.90	-3	8,311	-0.04%
2022/10/03	14.1	38.46	12	38.86	38.60	2.1	8,391	0.03%
2022/09/30	3	38.50	3	38.05	39.45	0	8,407	0.00%
2022/09/29	1	38.55	1	38.70	38.30	0	8,428	0.00%
2022/09/28	4.1	39.05	2	39.08	37.90	2.1	8,439	0.03%
2022/09/27	2.2	39.19	8	38.46	40.30	-5.8	8,331	-0.07%
2022/09/26	4	40.90	5	41.40	40.15	-1	8,083	-0.01%
2022/09/23	11	45.86	10	45.08	44.60	1	7,976	0.01%
2022/09/22	0	0.00	1	45.80	45.80	-1	7,992	-0.01%
2022/09/16	2	47.50	2	47.90	47.25	0	8,045	0.00%
2022/09/15	24	49.11	24	48.35	48.25	0	8,114	0.00%
2022/09/14	5	46.90	15	47.25	48.80	-10	8,186	-0.12%
2022/09/13	3	48.85	0	0.00	48.90	3	8,228	0.04%
2022/09/12	2	49.38	2	49.15	49.30	0	8,309	0.00%
2022/09/08	1	47.65	8	47.90	48.00	-7	8,404	-0.08%
2022/09/07	9	46.61	3	46.63	46.50	6	8,480	0.07%
2022/09/06	2	47.50	8	47.29	47.30	-6	8,494	-0.07%
2022/09/05	7	49.08	7.6	48.67	48.50	-0.6	8,483	-0.01%
2022/09/02	6	51.20	5.1	51.16	51.00	0.9	8,479	0.01%
2022/09/01	3	51.27	1	51.40	51.10	2	8,484	0.02%
2022/08/31	0	0.00	20	51.55	52.20	-20	8,464	-0.24%
2022/08/30	1	51.70	4	51.80	52.00	-3	8,477	-0.04%
2022/08/29	19	50.76	18.5	50.61	50.70	0.5	8,441	0.01%
2022/08/26	7	53.39	2	53.50	52.70	5	8,393	0.06%
2022/08/25	20	52.72	25	52.39	53.60	-5	8,176	-0.06%
2022/08/24	1	50.80	10	51.35	50.30	-9	7,970	-0.11%
2022/08/23	10	50.20	8	50.23	50.70	2	8,204	0.02%
2022/08/22	5	50.80	11	51.08	50.80	-6	8,484	-0.07%
2022/08/19	6	51.80	17	51.94	51.60	-11	8,626	-0.13%
2022/08/18	1.5	50.67	1	50.90	51.50	0.5	8,886	0.01%
2022/08/17	10	51.10	11	50.91	50.90	-1	8,984	-0.01%
2022/08/16	2	51.30	2	51.25	51.00	0	9,064	0.00%
2022/08/15	5	50.00	5	50.20	50.20	0	8,954	0.00%
2022/08/12	8	50.26	5	50.54	50.30	3	8,964	0.03%
2022/08/11	9	49.26	8	49.47	49.60	1	8,792	0.01%
2022/08/09	7	46.99	6	47.10	47.10	1	8,845	0.01%
2022/08/05	7	46.18	3	46.23	46.50	4	9,800	0.04%
2022/08/04	1	44.40	1	44.55	45.30	0	9,801	0.00%
2022/08/03	2	45.53	2	45.35	45.10	0	9,954	0.00%
2022/08/02	1	45.40	3	45.77	45.45	-2	10,187	-0.02%
2022/08/01	3	47.65	0	0.00	47.15	3	10,426	0.03%
2022/07/28	2	47.53	5	47.44	47.00	-3	10,780	-0.03%
2022/07/27	0	0.00	1	46.90	47.15	-1	10,957	-0.01%
2022/07/26	1	46.01	1	46.10	45.90	0	10,981	0.00%
2022/07/25	0	0.00	5	47.37	47.55	-5	11,009	-0.05%
2022/07/22	5	48.58	3	48.37	48.10	2	11,136	0.02%
2022/07/21	3	48.22	1	47.90	48.95	2	11,207	0.02%
2022/07/20	1	47.90	1	47.90	47.25	0	11,225	0.00%
2022/07/19	2	46.45	2	46.53	46.55	0	11,345	0.00%
2022/07/18	7	48.09	6	47.84	48.20	1	11,402	0.01%
2022/07/15	3	47.20	1	47.50	47.55	2	11,364	0.02%
2022/07/14	1	45.75	1	45.95	46.15	0	11,335	0.00%
2022/07/13	0	45.00	0	0.00	44.80	0	11,443	0.00%
2022/07/12	1	44.60	0	0.00	44.00	1	11,600	0.01%
2022/07/11	0	0.00	1	47.70	47.30	-1	11,749	-0.01%
2022/07/08	2	46.08	3	46.33	46.40	-1	11,789	-0.01%
2022/07/07	1	44.85	2	45.10	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	1	43.30	43.30	-1	12,100	-0.01%
2022/07/04	3	44.75	1	44.80	44.55	2	12,364	0.02%
2022/07/01	5	47.23	4	47.30	45.05	1	12,365	0.01%
2022/06/30	3	48.28	8	48.16	48.05	-5	12,273	-0.04%
2022/06/28	13	50.85	2	50.90	51.00	11	12,440	0.09%
2022/06/27	0	0.00	1	52.00	52.40	-1	12,592	-0.01%
2022/06/24	0	0.00	10	50.75	50.50	-10	12,776	-0.08%
2022/06/23	0	49.55	0	0.00	49.95	0	13,229	0.00%
2022/06/22	0	51.40	0	0.00	50.20	0	14,000	0.00%
2022/06/20	1	52.58	2.1	50.91	50.20	-1.1	14,839	-0.01%
2022/06/17	2	52.90	20	52.95	52.60	-18	14,885	-0.12%
2022/06/16	3	56.93	3.1	55.71	54.60	-0.1	14,888	0.00%
2022/06/14	10	57.44	7	56.97	58.40	3	15,309	0.02%
2022/06/13	13	58.68	11.1	57.87	57.70	1.9	15,378	0.01%
2022/06/10	3	60.47	0	0.00	60.50	3	15,371	0.02%
2022/06/08	3	61.47	3	61.00	60.80	0	15,664	0.00%
2022/06/07	2	60.95	1	61.00	61.30	1	15,905	0.01%
2022/06/06	1	61.30	6	61.00	61.00	-5	16,035	-0.03%
2022/06/02	12	61.64	11	61.88	61.60	1	16,288	0.01%
2022/06/01	18	61.69	20	61.77	61.60	-2	16,483	-0.01%
2022/05/31	11	62.64	6	62.87	62.30	5	16,488	0.03%
2022/05/30	40	62.24	16	62.24	62.00	24	16,441	0.15%
2022/05/27	13	61.27	5	60.94	60.70	8	16,268	0.05%
2022/05/26	25.5	60.34	12	60.62	60.00	13.5	16,175	0.08%
2022/05/25	10	59.60	8	59.38	59.80	2	15,883	0.01%
2022/05/24	13	58.95	11	57.90	57.50	2	15,892	0.01%
2022/05/23	8	59.36	8	59.58	59.40	0	15,785	0.00%
2022/05/20	28	59.16	7	59.50	59.60	21	15,830	0.13%
2022/05/19	8	58.31	36.1	58.50	59.60	-28.1	15,801	-0.18%
2022/05/18	18	59.36	15	59.55	59.30	3	15,781	0.02%
2022/05/17	2	59.45	12	58.99	60.10	-10	15,738	-0.06%
2022/05/16	28	59.50	7	59.44	58.60	21	15,715	0.13%
2022/05/13	60	59.58	63	58.69	59.70	-3	15,340	-0.02%
2022/05/12	8	56.60	8	56.63	55.50	0	15,166	0.00%
2022/05/11	4	57.10	1	58.30	56.90	3	15,825	0.02%
2022/05/10	1	57.10	0	0.00	58.00	1	16,239	0.01%
2022/05/09	6	56.77	7	56.74	56.60	-1	16,322	-0.01%
2022/05/06	2	55.40	1	55.20	55.50	1	16,342	0.01%
2022/05/05	7	57.30	6	57.73	57.80	1	16,717	0.01%
2022/05/04	3	56.10	3	55.50	55.60	0	16,714	0.00%
2022/05/03	0	0.00	2	55.00	55.50	-2	16,822	-0.01%
2022/04/29	0	0.00	2	55.80	54.30	-2	17,101	-0.01%
2022/04/28	1	54.50	11	54.36	54.70	-10	17,318	-0.06%
2022/04/27	19	52.84	31	52.55	53.80	-12	17,354	-0.07%
2022/04/26	10	54.80	1	55.10	54.70	9	17,287	0.05%
2022/04/25	6	55.05	2	55.00	54.20	4	17,357	0.02%
2022/04/22	10	58.25	4.3	58.11	57.90	5.7	17,523	0.03%
2022/04/21	3	60.00	1	59.90	59.90	2	17,766	0.01%
2022/04/20	4	59.40	2	58.90	58.90	2	18,011	0.01%
2022/04/19	1	60.70	1	59.30	59.30	0	18,412	0.00%
2022/04/18	13	59.81	12	59.46	59.00	1	18,403	0.01%
2022/04/15	7	59.94	16	58.86	58.40	-9	18,432	-0.05%
2022/04/14	6	60.80	0	0.00	60.80	6	18,655	0.03%
2022/04/12	5	61.26	6	61.65	60.90	-1	18,821	-0.01%
2022/04/11	10	65.01	5	64.98	62.60	5	18,728	0.03%
2022/04/08	1	67.90	0.4	68.20	68.00	0.6	18,893	0.00%
2022/04/07	3	68.80	1	68.30	68.00	2	18,970	0.01%
2022/04/06	2	68.35	1.1	69.32	69.40	0.9	19,232	0.00%
2022/04/01	3.3	67.81	1	67.70	69.00	2.3	19,662	0.01%
2022/03/31	4	69.15	3	69.33	68.90	1	19,841	0.01%
2022/03/30	7	70.47	6	70.92	69.80	1	19,946	0.00%
2022/03/29	11	69.95	5	70.90	70.00	6	20,416	0.03%
2022/03/28	7	68.37	1	68.60	70.50	6	20,327	0.03%
2022/03/25	28	72.23	27	72.32	71.10	1	20,092	0.00%
2022/03/24	17	76.04	2	76.25	76.30	15	19,374	0.08%
2022/03/23	7	78.80	6	78.95	79.00	1	19,064	0.01%
2022/03/22	11	77.15	16	76.75	77.20	-5	19,631	-0.03%
2022/03/21	0	0.00	12	76.10	75.80	-12	19,753	-0.06%
2022/03/18	7	74.87	4.1	75.47	75.30	2.9	20,122	0.01%
2022/03/17	4	73.93	6	74.63	74.90	-2	20,327	-0.01%
2022/03/16	26	71.48	36	70.89	70.40	-10	20,662	-0.05%
2022/03/15	8	70.39	2	70.90	70.20	6	21,408	0.03%
2022/03/14	25	72.97	21	72.61	72.50	4	23,269	0.02%
2022/03/11	3	70.20	1	70.80	71.40	2	23,531	0.01%
2022/03/10	18	71.31	24	72.41	71.70	-6	24,096	-0.02%
2022/03/09	1	68.60	4	69.20	68.60	-3	24,579	-0.01%
2022/03/08	25.1	70.44	36.1	71.06	68.10	-11	25,744	-0.04%
2022/03/07	12	72.43	10.3	73.56	72.00	1.7	27,870	0.01%
2022/03/04	14	76.36	14	76.95	76.50	0	30,560	0.00%
2022/03/03	34	77.76	12	77.40	77.40	22	32,162	0.07%
2022/03/02	9	75.47	6	76.22	76.30	3	33,425	0.01%
2022/03/01	0	0.00	4	74.01	75.20	-4	35,505	-0.01%
2022/02/25	11	72.08	10	72.58	72.40	1	37,159	0.00%
2022/02/24	6.1	73.22	18	71.88	71.50	-11.9	37,706	-0.03%
2022/02/23	0	0.00	3	75.40	75.80	-3	38,556	-0.01%
2022/02/22	6	75.28	9	75.07	74.90	-3	38,753	-0.01%
2022/02/21	2	77.75	1	77.40	77.30	1	38,827	0.00%
2022/02/18	6	76.30	8	76.96	78.30	-2	39,120	-0.01%
2022/02/17	4	77.63	3	77.03	77.00	1	39,815	0.00%
2022/02/16	4	79.43	7	78.47	78.10	-3	39,830	-0.01%
2022/02/15	4.2	78.17	0	0.00	77.80	4.2	40,095	0.01%
2022/02/14	15	79.25	22	78.03	77.80	-7	40,215	-0.02%
2022/02/11	48.1	78.66	41.1	79.19	79.70	7	40,771	0.02%
2022/02/10	47	77.29	30	77.61	78.10	17	40,750	0.04%
2022/02/09	53	74.92	47	74.71	74.70	6	40,664	0.01%
2022/02/08	4	73.90	9	72.52	73.00	-5	41,039	-0.01%
2022/02/07	14.7	73.51	11.2	73.02	73.40	3.5	40,868	0.01%
2022/01/26	13.2	75.52	15	76.01	76.80	-1.8	40,695	0.00%
2022/01/25	17	75.91	15	75.73	75.40	2	41,051	0.00%
2022/01/24	12	73.83	13	74.64	75.30	-1	41,508	0.00%
2022/01/21	1.2	75.79	5	75.56	73.10	-3.9	41,929	-0.01%
2022/01/20	3.1	77.33	7	76.90	77.60	-3.9	41,885	-0.01%
2022/01/19	3	77.10	3	77.30	77.10	0	41,826	0.00%
2022/01/18	1	78.60	3	79.00	78.60	-2	41,937	0.00%
2022/01/17	8	79.11	4	79.30	79.30	4	41,950	0.01%
2022/01/14	9	77.60	6.1	77.32	78.10	2.9	42,033	0.01%
2022/01/13	2	79.90	1	79.80	79.60	1	42,427	0.00%
2022/01/12	7	80.06	5.3	79.14	78.20	1.8	42,420	0.00%
2022/01/11	1	79.00	1	78.30	78.30	0	42,167	0.00%
2022/01/10	10	78.67	9	79.54	80.00	1	42,243	0.00%
2022/01/07	17	81.15	10	79.03	78.50	7	42,337	0.02%
2022/01/06	7	82.21	11.5	82.64	82.90	-4.5	41,989	-0.01%
2022/01/05	9	83.48	7.1	83.51	82.50	1.9	42,144	0.00%
2022/01/04	7	85.37	7	85.74	85.50	0	42,220	0.00%
2022/01/03	4	86.30	15	86.59	84.80	-11	42,114	-0.03%
2021/12/30	2.1	85.20	0	0.00	85.50	2.1	42,011	0.00%
2021/12/29	16	85.30	13	85.27	85.00	3	42,044	0.01%
2021/12/28	18	85.47	54	84.68	84.20	-36	41,934	-0.09%
2021/12/27	28	84.25	2	83.80	84.70	26	41,756	0.06%
2021/12/24	5.1	82.86	1.1	83.50	82.50	4	41,692	0.01%
2021/12/23	31.4	83.47	4.2	83.51	83.20	27.2	41,679	0.07%
2021/12/22	3.2	81.66	4	81.40	81.00	-0.8	41,410	0.00%
2021/12/21	4.1	81.29	9	81.20	81.20	-4.9	41,428	-0.01%
2021/12/20	2	82.40	3	81.87	82.20	-1	41,361	0.00%
2021/12/17	4	83.08	4	83.00	82.40	0	41,536	0.00%
2021/12/16	22	85.05	11	85.27	84.50	11	41,773	0.03%
2021/12/15	7	81.69	4	81.80	81.80	3	41,044	0.01%
2021/12/14	4.1	81.60	2	81.95	81.60	2.1	41,013	0.00%
2021/12/13	7	83.63	4.2	83.31	82.80	2.8	40,747	0.01%
2021/12/10	11	84.89	12.3	84.99	84.90	-1.3	40,474	0.00%
2021/12/09	13.1	86.21	4	86.55	84.60	9.1	39,901	0.02%
2021/12/08	40.1	87.82	60.2	87.79	88.40	-20.1	39,235	-0.05%
2021/12/07	9	83.67	7.1	83.55	84.30	1.9	37,600	0.01%
2021/12/06	14	84.41	16.1	83.43	83.30	-2.1	37,365	-0.01%
2021/12/03	21.3	85.89	22	85.69	86.50	-0.7	37,287	0.00%
2021/12/02	41.1	86.26	21.3	85.93	85.40	19.8	37,252	0.05%
2021/12/01	74.5	86.20	86	85.53	86.70	-11.5	36,316	-0.03%
2021/11/30	116.1	85.69	110	85.34	81.80	6.1	34,565	0.02%	大買/大賣/
2021/11/29	61	79.04	74.1	79.13	84.90	-13.1	32,731	-0.04%
2021/11/26	44.1	78.00	23	77.85	77.20	21.1	31,324	0.07%
2021/11/25	77	77.09	87	77.13	79.70	-10	30,253	-0.03%
2021/11/24	11.1	75.54	34.9	76.27	76.40	-23.8	28,302	-0.08%
2021/11/23	17	70.18	4	70.43	69.50	13	27,223	0.05%
2021/11/22	26	70.42	39.2	70.49	71.20	-13.2	27,501	-0.05%
2021/11/19	0	0.00	26	67.38	67.30	-26	27,702	-0.09%
2021/11/18	4	68.61	3	67.80	67.70	1	27,758	0.00%
2021/11/17	5	68.12	6	68.90	68.90	-1	27,904	0.00%
2021/11/16	42	69.88	19	70.05	68.20	23	27,849	0.08%
2021/11/15	8	67.55	10.1	67.46	67.40	-2.1	27,355	-0.01%
2021/11/12	6	67.88	10	67.47	66.80	-4	27,411	-0.01%
2021/11/11	2	68.65	7	68.81	68.60	-5	27,191	-0.02%
2021/11/10	19	69.70	17	69.54	69.60	2	27,049	0.01%
2021/11/09	31	68.86	26	68.74	68.30	5	26,377	0.02%
2021/11/08	8	67.86	7	67.87	66.60	1	25,834	0.00%
2021/11/05	18	67.08	23.1	67.02	66.30	-5.1	25,599	-0.02%
2021/11/04	1	65.20	4	64.70	64.70	-3	25,211	-0.01%
2021/11/03	13.1	64.36	18	64.47	64.10	-5	25,388	-0.02%
2021/11/02	23	66.56	12	65.83	65.50	11	25,396	0.04%
2021/11/01	18	67.57	11.1	67.86	68.00	6.9	25,138	0.03%
2021/10/29	23	64.37	22.2	64.26	64.20	0.8	24,825	0.00%
2021/10/28	1	62.10	4	62.90	61.60	-3	24,286	-0.01%
2021/10/27	1	61.40	8	61.88	62.10	-7	24,335	-0.03%
2021/10/26	15.2	61.48	4	61.85	61.20	11.2	24,811	0.05%
2021/10/25	8	60.85	8	61.11	61.60	0	25,087	0.00%
2021/10/22	10	61.86	10.2	62.09	62.00	-0.2	25,756	0.00%
2021/10/21	16.2	60.70	16.1	61.52	60.50	0.1	26,940	0.00%
2021/10/20	6	58.80	15	58.79	58.30	-9	27,151	-0.03%
2021/10/19	9	57.33	4	57.30	57.10	5	27,572	0.02%
2021/10/18	3	57.27	0.2	57.70	56.80	2.8	28,329	0.01%
2021/10/15	1	58.60	4	57.73	58.80	-3	28,865	-0.01%
2021/10/14	24	55.15	26	55.37	55.10	-2	29,007	-0.01%
2021/10/13	7	56.71	15	56.97	54.90	-8	29,386	-0.03%
2021/10/12	27.1	58.95	9	58.10	57.70	18.1	29,393	0.06%
2021/10/08	2.4	60.97	2	61.05	61.30	0.4	29,452	0.00%
2021/10/07	8	61.90	9	61.56	62.10	-1	29,875	0.00%
2021/10/06	6	59.83	3	59.00	58.50	3	31,380	0.01%
2021/10/05	4	59.05	4	59.20	60.40	0	32,249	0.00%
2021/10/04	8	60.41	9	61.02	58.20	-1	32,428	0.00%
2021/10/01	1	62.40	5	60.84	60.50	-4	33,205	-0.01%
2021/09/30	4	63.33	3	63.73	63.60	1	34,625	0.00%
2021/09/29	12	64.18	14	63.59	63.20	-2	34,630	-0.01%
2021/09/28	7	67.51	1	67.30	67.10	6	34,636	0.02%
2021/09/27	6	69.32	4	68.80	68.10	2	34,805	0.01%
2021/09/24	8	70.15	5	69.50	69.00	3	35,209	0.01%
2021/09/23	5	70.06	10.5	70.60	69.60	-5.5	35,387	-0.02%
2021/09/22	6	68.35	9	68.76	69.30	-3	35,842	-0.01%
2021/09/17	5.5	68.35	3	68.93	69.40	2.5	36,073	0.01%
2021/09/16	9	68.64	5	69.16	69.00	4	36,748	0.01%
2021/09/15	1	67.20	1	67.10	67.10	0	37,667	0.00%
2021/09/14	0	0.00	1	68.20	68.10	-1	39,322	0.00%
2021/09/13	2	68.60	3	68.97	68.30	-1	40,604	0.00%
2021/09/10	6	67.70	6	68.52	69.30	0	41,229	0.00%
2021/09/09	5	66.08	7	66.54	67.00	-2	43,160	0.00%
2021/09/08	15	65.70	18.1	66.36	65.00	-3.1	43,523	-0.01%
2021/09/07	12	69.78	14	70.61	68.60	-2	43,238	0.00%
2021/09/06	8	70.65	6	70.93	70.60	2	42,950	0.00%
2021/09/03	7	71.00	22	71.57	72.00	-15	42,853	-0.04%
2021/09/02	24.1	71.74	22	71.09	68.80	2.1	43,072	0.00%
2021/09/01	3	69.57	6	70.48	70.70	-3	42,978	-0.01%
2021/08/31	9.3	69.97	7	69.90	70.40	2.3	43,744	0.01%
2021/08/30	19	69.79	17	69.41	69.60	2	43,580	0.00%
2021/08/27	20	69.76	11	69.82	68.70	9	43,718	0.02%
2021/08/26	20	69.95	21	69.74	70.20	-1	43,464	0.00%
2021/08/25	30.7	68.17	35	68.48	68.70	-4.3	42,798	-0.01%
2021/08/24	11	65.25	4	66.38	64.60	7	41,825	0.02%
2021/08/23	6	64.17	4.2	64.54	64.90	1.8	41,991	0.00%
2021/08/20	12	62.08	9	62.17	62.00	3	42,002	0.01%
2021/08/19	3	61.17	14.6	61.34	60.00	-11.6	42,029	-0.03%
2021/08/18	7	59.46	12.3	57.59	60.30	-5.3	42,809	-0.01%
2021/08/17	1	59.10	4	57.60	56.00	-3	42,930	-0.01%
2021/08/16	4.3	59.59	4	59.48	59.20	0.3	42,830	0.00%
2021/08/13	3	61.67	1.1	60.38	59.80	1.9	42,736	0.00%
2021/08/12	1	62.30	2	62.70	63.00	-1	42,761	0.00%
2021/08/11	14.1	62.43	6	62.83	63.00	8.1	42,854	0.02%
2021/08/10	2.1	63.84	10	64.56	62.70	-8	42,903	-0.02%
2021/08/09	8	67.35	11	67.56	65.50	-3	43,104	-0.01%
2021/08/06	12	69.84	7	69.93	69.30	5	43,250	0.01%
2021/08/05	3	70.83	12.2	71.50	71.60	-9.2	43,441	-0.02%
2021/08/04	19.3	71.03	17	70.59	69.70	2.3	43,842	0.01%
2021/08/03	6	69.35	3	68.87	69.00	3	43,935	0.01%
2021/08/02	14	69.16	9.2	68.95	68.70	4.8	44,212	0.01%
2021/07/30	19	71.29	22	71.40	69.80	-3	44,358	-0.01%
2021/07/29	7.3	70.47	22.3	70.52	71.80	-15	44,148	-0.03%
2021/07/28	20.1	66.93	11	66.11	67.60	9.1	44,340	0.02%
2021/07/27	68.1	73.32	62	74.23	71.70	6.1	44,608	0.01%
2021/07/26	16.2	71.23	22.2	71.61	71.20	-6	43,726	-0.01%
2021/07/23	18	70.38	9.2	68.88	67.90	8.9	43,313	0.02%
2021/07/22	19.3	69.08	34	69.54	69.30	-14.8	43,250	-0.03%
2021/07/21	13	67.20	11	67.15	66.40	2	43,084	0.00%
2021/07/20	9	66.10	15	66.26	65.10	-6	44,059	-0.01%
2021/07/19	19	66.93	51	67.21	67.10	-32	45,994	-0.07%
2021/07/16	5	65.14	7	65.40	65.10	-2	47,289	0.00%
2021/07/15	17	65.48	9	65.37	65.50	8	50,274	0.02%
2021/07/14	64.2	67.87	33	67.06	66.50	31.2	51,027	0.06%
2021/07/13	65	70.24	53.2	69.93	67.10	11.8	50,995	0.02%
2021/07/12	18	66.37	25.1	66.44	67.70	-7.1	49,305	-0.01%
2021/07/09	19.1	63.88	7	64.17	63.90	12.1	48,631	0.02%
2021/07/08	42	65.02	36	65.32	64.20	6	49,415	0.01%
2021/07/07	33	64.70	51	64.68	65.70	-18	49,823	-0.04%
2021/07/06	5	61.10	9	61.69	60.70	-4	49,067	-0.01%
2021/07/05	17	62.12	13	62.01	62.00	4	50,883	0.01%
2021/07/02	8	60.18	6	60.28	61.30	2	51,926	0.00%
2021/07/01	9	59.60	6.1	59.47	58.80	2.9	52,148	0.01%
2021/06/30	12.1	61.74	19	61.76	61.10	-6.9	51,772	-0.01%
2021/06/29	22	63.02	28.1	62.53	62.00	-6.1	51,477	-0.01%
2021/06/28	24	61.17	18.8	61.23	61.00	5.2	50,641	0.01%
2021/06/25	14.2	62.15	40	61.45	60.90	-25.8	50,287	-0.05%
2021/06/24	37.1	63.15	26	62.97	62.80	11.1	49,465	0.02%
2021/06/23	28.8	62.56	52.1	62.31	64.50	-23.3	48,366	-0.05%
2021/06/22	27	60.66	37.3	60.87	59.60	-10.3	46,598	-0.02%
2021/06/21	26	58.50	27	58.81	59.20	-1	45,198	0.00%
2021/06/18	117	59.55	198	58.55	58.00	-81	44,400	-0.18%	大買/大賣/
2021/06/17	14	55.95	29	55.70	56.50	-15	42,212	-0.04%
2021/06/16	6	53.78	20	54.48	53.20	-14	41,615	-0.03%
2021/06/15	11	54.57	29	54.56	54.50	-18	41,494	-0.04%
2021/06/11	13	54.19	6	53.85	53.70	7	41,405	0.02%
2021/06/10	52	55.64	47	55.37	55.10	5	41,386	0.01%
2021/06/09	63	54.65	122	54.67	54.50	-59	40,538	-0.15%	大賣/
2021/06/08	68.1	53.93	96	53.94	53.40	-28	39,603	-0.07%
2021/06/07	3	50.97	3	51.10	52.30	0	38,610	0.00%
2021/06/04	52	52.69	3	52.43	51.50	49	38,533	0.13%
2021/06/03	16	52.29	8	52.01	52.70	8	38,248	0.02%
2021/06/02	6	51.28	0	0.00	50.70	6	37,984	0.02%
2021/06/01	4	52.13	6	51.85	51.60	-2	37,889	-0.01%
2021/05/28	4	51.05	10	51.28	50.80	-6	37,541	-0.02%
2021/05/27	8	49.50	10	49.34	50.00	-2	37,595	-0.01%
2021/05/26	133.1	51.70	113	50.05	49.65	20.1	38,069	0.05%	大買/大賣/
2021/05/25	17	47.58	14	49.32	49.35	3	37,991	0.01%
2021/05/24	3	44.25	1	45.35	44.90	2	37,818	0.01%
2021/05/21	1	43.80	2	43.80	44.10	-1	37,958	0.00%
2021/05/20	2	43.95	1	44.85	42.90	1	38,330	0.00%
2021/05/19	11	44.50	9	44.42	45.55	2	38,318	0.01%
2021/05/18	38	43.96	17	44.39	45.15	21	38,251	0.05%
2021/05/17	6	42.49	48	42.19	41.35	-42	38,136	-0.11%
2021/05/14	9.1	45.71	16	46.48	44.45	-7	37,652	-0.02%
2021/05/13	2.1	45.24	8	45.61	46.10	-5.9	37,223	-0.02%
2021/05/12	5	46.27	8	45.89	45.20	-3	36,716	-0.01%
2021/05/11	9	49.12	24	49.03	48.10	-15	35,969	-0.04%
2021/05/10	34	52.25	43	51.60	51.50	-9	35,516	-0.03%
2021/05/07	28	52.94	11	53.21	54.70	17	35,156	0.05%
2021/05/06	26	52.96	69	51.32	51.20	-43	34,824	-0.12%
2021/05/05	37	54.28	37	52.04	51.80	0	34,990	0.00%
2021/05/04	34	54.36	36	53.60	55.20	-2	34,372	-0.01%
2021/05/03	38	57.18	16.3	57.62	54.90	21.7	33,362	0.07%
2021/04/29	21	57.89	31	58.00	58.00	-10	32,885	-0.03%
2021/04/28	96	57.67	73	57.26	56.90	23	32,626	0.07%
2021/04/27	39	56.70	37	56.75	56.10	2	32,409	0.01%
2021/04/26	62	60.58	40.1	59.99	58.80	21.9	31,778	0.07%
2021/04/23	113	57.25	116.2	57.76	58.30	-3.2	30,344	-0.01%	大買/大賣/
2021/04/22	114.5	57.13	119	55.75	53.00	-4.6	29,151	-0.02%	大買/大賣/
2021/04/21	114	56.48	149	56.97	56.40	-35	27,746	-0.13%	大買/大賣/
2021/04/20	21	50.55	52	51.29	52.90	-31	24,892	-0.12%
2021/04/19	20	48.03	16	48.29	48.15	4	23,884	0.02%
2021/04/16	16	46.36	2	46.78	46.15	14	23,470	0.06%
2021/04/15	16	46.09	4	45.80	46.50	12	23,342	0.05%
2021/04/14	35	47.90	14	47.69	46.55	21	23,124	0.09%
2021/04/13	193	50.14	80	49.28	48.20	113	22,165	0.51%	大買/鉅額交易
2021/04/12	35	49.75	38	49.28	48.60	-3	20,842	-0.01%
2021/04/09	138	49.24	68.1	49.23	48.55	69.9	20,153	0.35%	大買/
2021/04/08	25.1	46.64	67.2	46.68	48.00	-42.1	18,280	-0.23%
2021/04/07	8	43.29	20	43.52	43.65	-12	17,193	-0.07%
2021/04/06	11	41.70	13	42.27	42.45	-2	17,560	-0.01%
2021/04/01	5.4	41.65	4	41.65	41.75	1.4	17,712	0.01%
2021/03/31	0	0.00	29	42.17	42.20	-29	17,669	-0.16%
2021/03/30	5	41.44	0	0.00	41.25	5	17,764	0.03%
2021/03/29	13	41.35	3	41.45	41.60	10	18,033	0.06%
2021/03/26	3	41.15	0	0.00	41.15	3	18,784	0.02%
2021/03/25	6	41.24	6	41.52	41.05	0	18,873	0.00%
2021/03/24	2	41.08	6	41.10	41.00	-4	19,006	-0.02%
2021/03/23	13	41.25	0	0.00	41.15	13	19,321	0.07%
2021/03/22	19	41.47	4	41.70	41.60	15	19,501	0.08%
2021/03/19	11	41.47	9	41.52	41.55	2	19,841	0.01%
2021/03/18	6	42.85	0	0.00	42.20	6	20,037	0.03%
2021/03/17	8	43.29	19	43.01	43.00	-11	20,750	-0.05%
2021/03/16	3	42.43	10	42.31	43.30	-7	21,165	-0.03%
2021/03/15	1	41.50	10	41.55	41.55	-9	23,087	-0.04%
2021/03/12	2	41.10	1	40.95	41.25	1	24,180	0.00%
2021/03/11	12	40.98	42	41.01	41.15	-30	25,079	-0.12%
2021/03/10	2	40.45	0	0.00	40.30	2	27,227	0.01%
2021/03/09	12	40.95	3	40.57	40.80	9	28,202	0.03%
2021/03/08	5	41.74	6	42.07	41.60	-1	28,620	0.00%
2021/03/05	6	40.84	9	40.72	40.85	-3	29,173	-0.01%
2021/03/04	25	42.36	34	42.41	42.00	-9	29,757	-0.03%
2021/03/03	18	42.19	18	42.63	42.45	0	29,771	0.00%
2021/03/02	8	44.49	5	45.52	43.20	3	29,757	0.01%
2021/02/26	127	46.33	28.1	45.58	44.80	98.9	29,441	0.34%	大買/
2021/02/25	27	45.32	39.1	45.28	46.50	-12.1	28,947	-0.04%
2021/02/24	5	44.30	8	43.58	42.90	-3	28,334	-0.01%
2021/02/23	31	43.79	16.1	43.74	43.40	14.9	28,170	0.05%
2021/02/22	5.2	43.80	28	43.92	43.50	-22.8	27,996	-0.08%
2021/02/19	8	42.76	9	42.92	43.25	-1	27,507	0.00%
2021/02/18	7	42.19	8	42.09	42.45	-1	27,405	0.00%
2021/02/17	3.1	40.90	3	40.57	40.90	0.1	27,170	0.00%
2021/02/04	1	39.40	0	0.00	38.95	1	26,891	0.00%
2021/02/03	3	39.67	0	0.00	39.40	3	26,883	0.01%
2021/02/02	0	0.00	4	40.15	39.70	-4	26,830	-0.01%
2021/02/01	1	38.95	0	0.00	39.00	1	26,794	0.00%
2021/01/29	6	40.02	0	0.00	40.00	6	26,700	0.02%
2021/01/28	6	40.98	3	40.80	41.00	3	26,567	0.01%
2021/01/27	21	41.56	19	41.59	41.45	2	26,466	0.01%
2021/01/26	1	40.25	0	0.00	40.20	1	25,920	0.00%
2021/01/25	19	40.40	10	40.10	40.40	9	25,874	0.03%
2021/01/22	32	39.89	61	39.89	40.45	-29	25,767	-0.11%
2021/01/21	18	39.28	8	38.55	38.35	10	25,526	0.04%
2021/01/20	40	41.60	31	40.57	39.20	9	25,271	0.04%
2021/01/19	8	43.46	0	0.00	42.95	8	24,844	0.03%
2021/01/18	13	43.66	4	43.34	43.45	9	24,675	0.04%
2021/01/15	13	44.62	30	44.41	43.85	-17	24,390	-0.07%
2021/01/14	14	43.71	11	43.52	43.35	3	23,214	0.01%
2021/01/13	18	43.00	6	42.87	43.20	12	22,781	0.05%
2021/01/12	4	42.13	7	42.07	41.90	-3	22,334	-0.01%
2021/01/11	5	41.75	6	42.52	42.95	-1	22,159	0.00%
2021/01/08	0	0.00	15	41.76	42.00	-15	22,102	-0.07%
2021/01/07	4	42.55	0	0.00	42.00	4	22,321	0.02%
2021/01/06	3	42.62	10	41.43	41.55	-7	22,178	-0.03%
2021/01/05	1	41.95	1	41.55	42.25	0	21,936	0.00%
2021/01/04	4	42.35	3	42.30	41.80	1	21,825	0.00%
2020/12/31	7	43.13	7	43.14	42.80	0	21,588	0.00%
2020/12/30	18	43.93	20	43.95	43.65	-2	21,398	-0.01%
2020/12/29	37	44.10	42	43.74	43.90	-5	21,047	-0.02%
2020/12/28	11	41.88	5	42.08	42.65	6	20,134	0.03%
2020/12/25	2	42.25	5	41.99	41.70	-3	19,751	-0.02%
2020/12/24	3	42.42	1	42.45	42.20	2	19,574	0.01%
2020/12/23	9	42.58	6	42.61	42.60	3	19,383	0.02%
2020/12/22	31	42.70	8	43.59	41.80	23	19,094	0.12%
2020/12/21	13	40.76	13	41.01	41.50	0	18,269	0.00%
2020/12/18	5	41.00	7	41.36	41.10	-2	18,105	-0.01%
2020/12/17	4	41.20	8	41.58	41.10	-4	17,956	-0.02%
2020/12/16	22	42.53	25	42.91	42.50	-3	17,643	-0.02%
2020/12/15	11	42.60	17	42.76	41.60	-6	17,424	-0.03%
2020/12/14	3	43.70	3	43.73	43.40	0	17,103	0.00%
2020/12/11	26	44.59	29	43.79	44.25	-3	16,861	-0.02%
2020/12/10	20	45.04	17	44.62	44.05	3	15,993	0.02%
2020/12/09	69	47.43	57	47.49	45.70	12	15,207	0.08%
2020/12/08	37	45.45	59.3	45.06	45.70	-22.3	13,020	-0.17%
2020/12/07	35	43.78	9.2	43.75	43.05	25.8	11,934	0.22%
2020/12/04	40.3	43.34	33	43.50	44.30	7.3	11,044	0.07%
2020/12/03	10	41.75	13	41.95	42.55	-3	8,896	-0.03%
2020/12/02	6	39.21	3	39.30	38.70	3	8,094	0.04%
2020/12/01	10	39.15	6.3	39.14	38.70	3.7	7,662	0.05%
2020/11/30	3	38.62	20	38.72	37.75	-17	7,067	-0.24%
2020/11/26	7	36.14	22	36.31	36.25	-15	6,560	-0.23%
2020/11/25	2	35.53	1	35.75	35.25	1	6,471	0.02%
2020/11/24	4	35.94	43	36.07	35.40	-39	6,440	-0.61%
2020/11/23	4	35.48	10	35.09	35.95	-6	6,216	-0.10%
2020/11/20	1	34.25	1	34.35	34.35	0	5,793	0.00%
2020/11/17	7	33.75	21	33.62	33.50	-14	5,675	-0.25%
2020/11/13	1	32.75	0	0.00	32.80	1	5,827	0.02%
2020/11/11	2	33.00	1	32.95	32.85	1	6,233	0.02%
2020/11/10	5.1	32.70	1	32.50	32.55	4.1	6,234	0.06%
2020/11/09	2	32.65	0	0.00	32.55	2	6,280	0.03%
2020/11/06	1	32.40	1	32.85	32.40	0	6,308	0.00%
2020/11/05	1	32.90	0	0.00	32.70	1	6,374	0.02%
2020/11/03	1	32.60	0	0.00	32.90	1	6,647	0.02%
2020/10/30	2	31.90	0	0.00	31.65	2	6,946	0.03%
2020/10/28	1	33.35	3	32.95	32.85	-2	7,182	-0.03%
2020/10/26	0	0.00	2	33.50	33.55	-2	8,108	-0.02%
2020/10/23	5	33.96	0	0.00	33.90	5	8,170	0.06%
2020/10/22	1	34.35	6	34.63	34.20	-5	8,650	-0.06%
2020/10/21	1	34.40	0	0.00	34.00	1	8,799	0.01%
2020/10/20	0	0.00	1	34.10	34.10	-1	8,904	-0.01%
2020/10/19	6	34.61	11	34.50	34.50	-5	8,956	-0.06%
2020/10/16	5	35.30	4	35.40	34.50	1	8,991	0.01%
2020/10/15	17	35.49	23	35.70	35.60	-6	8,927	-0.07%
2020/10/14	0	0.00	10	34.12	34.25	-10	8,613	-0.12%
2020/10/12	0	0.00	2	33.70	33.50	-2	8,986	-0.02%
2020/10/08	0	0.00	3	34.18	34.20	-3	9,028	-0.03%
2020/10/05	0	0.00	2	34.20	34.10	-2	9,303	-0.02%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/28	2	34.18	5	33.81	33.90	-3	9,959	-0.03%
2020/09/25	2	32.45	5	33.25	33.25	-3	10,610	-0.03%
2020/09/24	1	34.05	0	0.00	33.35	1	11,107	0.01%
2020/09/23	4	34.53	2	34.60	34.55	2	11,120	0.02%
2020/09/21	4	35.20	4	35.13	34.90	0	11,158	0.00%
2020/09/18	1	36.00	3	35.75	35.75	-2	11,133	-0.02%
2020/09/17	7	35.96	10	36.02	36.10	-3	11,111	-0.03%
2020/09/16	10	35.70	4	35.68	35.45	6	10,976	0.05%
2020/09/15	3	35.35	3	35.60	35.30	0	10,937	0.00%
2020/09/14	0	0.00	3	35.20	35.10	-3	11,011	-0.03%
2020/09/10	0	0.00	3	35.88	35.45	-3	11,042	-0.03%
2020/09/09	6	35.37	4	35.24	35.90	2	11,088	0.02%
2020/09/08	6	35.36	3	35.35	35.25	3	11,062	0.03%
2020/09/07	9	36.56	11	36.46	35.50	-2	11,222	-0.02%
2020/09/04	4	34.90	7	35.00	36.00	-3	10,950	-0.03%
2020/09/03	5	35.71	14	35.60	35.35	-9	10,853	-0.08%
2020/09/02	9	35.01	5	34.93	35.60	4	10,878	0.04%
2020/09/01	10	34.87	6	34.95	34.85	4	11,131	0.04%
2020/08/31	1	34.85	2	34.90	34.80	-1	10,967	-0.01%
2020/08/28	11	34.54	0	0.00	34.40	11	10,840	0.10%
2020/08/27	4	34.55	5.1	34.37	35.15	-1.1	10,857	-0.01%
2020/08/25	0	0.00	3	33.75	33.60	-3	11,005	-0.03%
2020/08/21	5	33.55	2	33.63	33.65	3	11,014	0.03%
2020/08/20	5	32.93	8	33.61	33.00	-3	11,012	-0.03%
2020/08/19	5	36.10	6	35.53	35.65	-1	10,851	-0.01%
2020/08/18	10	36.95	8	36.84	36.45	2	10,844	0.02%
2020/08/17	13	36.37	10	36.82	36.85	3	10,705	0.03%
2020/08/14	0	0.00	4	35.28	35.40	-4	10,541	-0.04%
2020/08/13	4	35.98	3	35.30	35.20	1	10,583	0.01%
2020/08/12	3	35.53	2	35.38	35.55	1	10,578	0.01%
2020/08/11	9	35.83	6	35.29	35.40	3	10,619	0.03%
2020/08/10	7	35.72	4	35.36	35.20	3	10,633	0.03%
2020/08/07	12	36.62	8	36.10	35.75	4	10,730	0.04%
2020/08/06	17	37.08	29	37.26	37.45	-12	10,749	-0.11%
2020/08/05	17	36.97	0	0.00	36.90	17	10,688	0.16%
2020/08/04	14	36.80	28	37.16	37.10	-14	10,597	-0.13%
2020/08/03	22	36.73	17.4	37.10	36.85	4.6	10,564	0.04%
2020/07/31	27	37.03	19	37.56	37.15	8	10,441	0.08%
2020/07/30	7	35.76	12	36.08	36.35	-5	9,654	-0.05%
2020/07/29	4	35.56	3	35.75	35.50	1	9,631	0.01%
2020/07/28	20	36.22	32	36.59	35.65	-12	9,736	-0.12%
2020/07/27	22	35.30	2	35.03	35.25	20	9,497	0.21%
2020/07/24	4	34.61	9	35.01	34.25	-5	9,370	-0.05%
2020/07/23	4	34.93	3	35.45	34.85	1	9,367	0.01%
2020/07/22	5	35.20	4	35.18	35.05	1	9,487	0.01%
2020/07/21	5	35.05	1	35.35	34.85	4	9,454	0.04%
2020/07/17	1	35.95	3	34.65	34.85	-2	9,443	-0.02%
2020/07/16	12	35.22	4	35.45	35.60	8	9,483	0.08%
2020/07/15	31	34.01	7	34.00	34.20	24	9,227	0.26%
2020/07/14	3	33.67	0	0.00	33.50	3	9,231	0.03%
2020/07/13	23	34.34	4	34.39	34.30	19	9,247	0.21%
2020/07/10	4	35.70	0	0.00	35.55	4	9,270	0.04%
2020/07/09	17	36.99	11	36.96	36.70	6	9,162	0.07%
2020/07/08	4	37.29	2	37.55	37.20	2	9,011	0.02%
2020/07/07	13	37.70	10	36.80	37.00	3	8,909	0.03%
2020/07/06	41	38.60	40	38.52	38.55	1	8,697	0.01%
2020/07/03	4	35.76	5	35.19	36.45	-1	8,188	-0.01%
2020/07/02	2	34.05	6	34.05	34.20	-4	7,697	-0.05%
2020/07/01	6	33.85	6	34.05	33.80	0	7,699	0.00%
2020/06/24	0	0.00	7	33.35	33.30	-7	7,783	-0.09%
2020/06/23	1	33.50	0	0.00	33.55	1	7,879	0.01%
2020/06/22	8	33.59	3	33.80	33.50	5	7,964	0.06%
2020/06/19	10	33.86	6	34.25	33.60	4	8,082	0.05%
2020/06/18	0	0.00	1	33.50	33.50	-1	8,038	-0.01%
2020/06/17	3	33.55	2	33.70	33.75	1	8,047	0.01%
2020/06/16	4	34.13	0	0.00	33.95	4	8,149	0.05%
2020/06/12	2	34.25	8	33.85	34.15	-6	8,265	-0.07%
2020/06/11	4	33.13	1	32.65	32.75	3	8,149	0.04%
2020/06/08	28	35.25	31	35.39	34.85	-3	8,405	-0.04%
2020/06/05	1	33.80	0	0.00	33.90	1	8,023	0.01%
2020/06/04	6	33.83	7	33.85	33.60	-1	8,147	-0.01%
2020/06/03	3	34.18	8	34.51	34.15	-5	8,189	-0.06%
2020/06/02	10	34.42	2	34.30	34.55	8	8,115	0.10%
2020/06/01	3	32.85	7	33.41	33.60	-4	7,927	-0.05%
2020/05/29	1	32.75	10	33.13	32.75	-9	7,968	-0.11%
2020/05/28	9	33.51	9	33.68	33.10	0	8,140	0.00%
2020/05/27	3	33.05	0	0.00	33.20	3	8,364	0.04%
2020/05/26	6	33.58	0	0.00	33.50	6	8,744	0.07%
2020/05/25	0	0.00	6	33.19	33.70	-6	8,973	-0.07%
2020/05/22	6	33.03	0	0.00	32.60	6	8,967	0.07%
2020/05/21	0	0.00	4	33.70	33.65	-4	8,967	-0.04%
2020/05/20	0	0.00	3	33.25	33.55	-3	9,054	-0.03%
2020/05/19	0	0.00	2	32.98	33.20	-2	9,104	-0.02%
2020/05/18	8	32.75	4	32.74	32.40	4	9,309	0.04%
2020/05/15	6	33.57	6	34.15	33.45	0	9,366	0.00%
2020/05/14	3	34.10	12	34.19	33.70	-9	9,582	-0.09%
2020/05/13	1	34.40	5	34.30	34.40	-4	9,598	-0.04%
2020/05/12	9	33.35	0	0.00	33.40	9	9,448	0.10%
2020/05/11	2	33.00	0.5	33.00	33.05	1.5	9,464	0.02%
2020/05/08	1	32.70	21	33.31	32.70	-20	9,395	-0.21%
2020/05/06	1	32.60	1	32.65	32.35	0	9,233	0.00%
2020/05/05	3	33.05	2	33.30	32.55	1	9,207	0.01%
2020/05/04	8	32.06	2	32.55	32.85	6	9,141	0.07%
2020/04/30	9	31.57	6	32.23	32.70	3	8,989	0.03%
2020/04/29	5	30.92	2	31.20	30.90	3	8,825	0.03%
2020/04/28	4	31.06	3	30.90	30.95	1	8,819	0.01%
2020/04/27	1	30.45	9	30.30	30.70	-8	8,850	-0.09%
2020/04/24	0	0.00	2	29.45	29.40	-2	8,714	-0.02%
2020/04/23	0	0.00	1	29.25	29.30	-1	8,710	-0.01%
2020/04/22	1	28.35	1	28.60	29.05	0	8,702	0.00%
2020/04/21	12	29.41	8	29.84	28.75	4	8,808	0.05%
2020/04/20	0	0.00	2	29.05	29.00	-2	8,715	-0.02%
2020/04/17	1	29.10	6	29.38	28.80	-5	8,765	-0.06%
2020/04/16	5	29.02	0	0.00	29.10	5	8,703	0.06%
2020/04/15	2	29.10	3	29.07	29.05	-1	8,664	-0.01%
2020/04/14	5	28.60	0	0.00	28.65	5	8,655	0.06%
2020/04/13	2	28.25	1	28.05	28.00	1	8,677	0.01%
2020/04/10	2	28.33	15	28.25	28.30	-13	8,761	-0.15%
2020/04/09	3	28.90	6	29.30	28.45	-3	9,015	-0.03%
2020/04/08	12	28.37	1	28.85	28.90	11	9,001	0.12%
2020/04/07	0	0.00	3	27.22	27.30	-3	8,905	-0.03%
2020/04/06	2	26.60	0	0.00	26.60	2	9,145	0.02%
2020/04/01	10	26.17	5	25.95	26.15	5	9,526	0.05%
2020/03/31	0	0.00	2	25.85	25.95	-2	9,491	-0.02%
2020/03/30	3	24.72	0	0.00	25.70	3	9,638	0.03%
2020/03/27	4	26.33	0	0.00	25.60	4	9,646	0.04%
2020/03/26	2	25.75	3	25.67	26.05	-1	9,570	-0.01%
2020/03/25	0	0.00	6	25.78	26.00	-6	9,519	-0.06%
2020/03/24	1	23.70	3	24.15	23.90	-2	9,452	-0.02%
2020/03/23	2	22.80	0	0.00	22.60	2	9,873	0.02%
2020/03/20	5	24.02	6	23.95	24.30	-1	10,014	-0.01%
2020/03/19	5	23.43	23	24.43	22.55	-18	10,038	-0.18%
2020/03/18	5	25.56	16	25.85	25.05	-11	10,011	-0.11%
2020/03/17	5	25.50	0	0.00	25.05	5	10,270	0.05%
2020/03/16	0	0.00	6	26.68	26.45	-6	10,196	-0.06%
2020/03/13	7	27.62	7	27.21	27.90	0	10,206	0.00%
2020/03/12	4	30.23	2	30.90	30.20	2	10,016	0.02%
2020/03/11	1	32.80	2	33.25	32.40	-1	10,010	-0.01%
2020/03/10	9	33.04	11	32.51	33.05	-2	10,412	-0.02%
2020/03/09	1	33.35	185	33.49	33.00	-184	10,701	-1.72%	大賣/鉅額交易
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	2	35.35	2	35.35	35.20	0	10,574	0.00%
2020/03/04	45	34.98	6	35.01	34.85	39	10,516	0.37%
2020/03/03	17	35.76	16	35.46	35.15	1	10,472	0.01%
2020/03/02	10	34.94	44	35.59	35.50	-34	10,424	-0.33%
2020/02/27	55	35.57	15	35.71	34.15	40	10,167	0.39%
2020/02/26	3	35.60	46	35.98	36.00	-43	9,735	-0.44%
2020/02/24	2	35.20	0	0.00	35.00	2	9,393	0.02%
2020/02/21	20	35.20	2	34.85	35.40	18	9,348	0.19%
2020/02/20	24	35.39	6	35.25	35.00	18	9,230	0.20%
2020/02/19	147	35.47	4	35.45	35.30	143	9,113	1.57%	大買/鉅額交易
2020/02/18	1	35.05	2	34.65	34.65	-1	8,882	-0.01%
2020/02/17	10	35.07	12	35.12	34.65	-2	8,773	-0.02%
2020/02/14	4	33.88	32	34.13	34.00	-28	8,475	-0.33%
2020/02/13	2	33.65	1	33.75	33.50	1	8,308	0.01%
2020/02/12	8	33.58	9	33.29	33.60	-1	8,348	-0.01%
2020/02/11	0	0.00	2	32.10	32.20	-2	8,274	-0.02%
2020/02/10	2	31.20	1	31.55	31.60	1	8,344	0.01%
2020/02/07	0	0.00	5	31.89	31.85	-5	8,493	-0.06%
2020/02/06	4	32.29	3	32.32	32.40	1	8,669	0.01%
2020/02/05	2	31.90	6	32.32	31.80	-4	8,800	-0.05%
2020/02/04	2	31.60	2	31.80	32.10	0	8,800	0.00%
2020/02/03	4	30.60	7	29.45	31.20	-3	8,871	-0.03%
2020/01/31	4	32.30	0	0.00	32.50	4	8,827	0.05%
2020/01/30	15	32.42	1	32.65	32.25	14	9,107	0.15%
2020/01/20	7	35.80	1	35.80	35.80	6	9,084	0.07%
2020/01/15	2	35.60	0	0.00	35.55	2	9,835	0.02%
2020/01/14	6	35.42	13	35.35	35.40	-7	9,947	-0.07%
2020/01/13	6	34.49	0	0.00	35.15	6	10,704	0.06%
2020/01/10	4	34.00	10	34.00	34.15	-6	11,060	-0.05%
2020/01/09	6	34.33	0	0.00	34.30	6	11,048	0.05%
2020/01/08	2	34.55	6	34.00	34.00	-4	11,063	-0.04%
2020/01/07	3	34.90	5	35.01	34.80	-2	11,090	-0.02%
2020/01/06	2	35.35	7	35.20	35.20	-5	11,228	-0.04%
2020/01/03	20	37.27	6	37.14	36.25	14	11,149	0.13%
2020/01/02	25	37.03	8	36.91	36.90	17	10,906	0.16%
2019/12/31	5	36.55	1	36.35	36.35	4	10,825	0.04%
2019/12/30	4	37.26	23	37.31	37.10	-19	10,750	-0.18%
2019/12/27	12	37.01	15	37.02	37.30	-3	10,473	-0.03%
2019/12/26	4	35.88	14	36.15	35.80	-10	10,121	-0.10%
2019/12/25	23	36.40	51	36.52	36.10	-28	10,177	-0.28%
2019/12/24	2	35.80	1	35.70	35.80	1	10,039	0.01%
2019/12/19	10	36.00	0	0.00	35.90	10	10,473	0.10%
2019/12/18	27	36.66	10	36.86	36.30	17	10,454	0.16%
2019/12/17	6	36.27	12	36.42	36.60	-6	10,055	-0.06%
2019/12/16	21	36.27	7	36.25	36.05	14	10,068	0.14%
2019/12/13	10	35.50	4	35.98	35.60	6	9,918	0.06%
2019/12/12	15	36.56	3	36.58	35.50	12	9,803	0.12%
2019/12/11	7	35.41	7	35.45	35.50	0	9,404	0.00%
2019/12/09	0	0.00	2	35.40	35.30	-2	9,240	-0.02%
2019/12/06	6	35.59	0	0.00	35.55	6	9,233	0.06%
2019/12/05	5	35.34	8	35.45	35.25	-3	9,090	-0.03%
2019/12/04	11	34.80	9	34.67	34.85	2	8,701	0.02%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/11/27	0	0.00	4	34.10	34.10	-4	8,529	-0.05%
2019/11/26	0	0.00	2	33.20	33.35	-2	8,500	-0.02%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/20	0	0.00	10	33.25	33.15	-10	8,779	-0.11%
2019/11/19	3	33.40	0	0.00	33.60	3	8,826	0.03%
2019/11/18	0	0.00	4	33.38	33.35	-4	8,874	-0.05%
2019/11/14	0	0.00	3	32.83	33.00	-3	9,074	-0.03%
2019/11/13	2	33.48	0	0.00	33.25	2	9,090	0.02%
2019/11/12	0	0.00	2	33.30	33.60	-2	9,106	-0.02%
2019/11/11	6	33.08	0	0.00	33.00	6	9,114	0.07%
2019/11/08	3	34.40	0	0.00	34.30	3	9,043	0.03%
2019/11/07	1	35.20	7	35.10	35.05	-6	9,033	-0.07%
2019/11/06	10	36.40	0	0.00	35.75	10	9,078	0.11%
2019/11/05	1	36.00	4	36.45	36.00	-3	8,993	-0.03%
2019/11/04	4	36.09	2	35.95	35.80	2	8,863	0.02%
2019/10/30	0	35.80	0	0.00	35.80	0	8,690	0.00%
2019/10/29	5	36.44	15	36.59	36.05	-10	8,683	-0.12%
2019/10/28	15	35.67	0	0.00	35.60	15	8,555	0.18%
2019/10/25	34	36.10	35	35.72	35.50	-1	8,580	-0.01%
2019/10/24	0	0.00	5	36.40	36.70	-5	8,427	-0.06%
2019/10/23	15	36.57	13	36.39	36.35	2	8,296	0.02%
2019/10/22	2	36.23	2	36.00	36.15	0	8,261	0.00%
2019/10/21	10	36.00	17	36.21	36.30	-7	8,106	-0.09%
2019/10/18	18	34.54	0	0.00	34.80	18	7,458	0.24%
2019/10/15	1	33.85	1	34.10	33.40	0	7,326	0.00%
2019/10/14	1	34.10	15	33.72	33.75	-14	7,233	-0.19%
2019/10/09	4	32.73	2	32.83	32.70	2	7,081	0.03%
2019/10/08	0	0.00	4	32.83	32.90	-4	7,118	-0.06%
2019/10/04	0	0.00	3	34.18	33.85	-3	7,280	-0.04%
2019/10/03	1	33.40	1	33.75	34.10	0	7,323	0.00%
2019/10/01	0	0.00	2	34.43	34.60	-2	7,428	-0.03%
2019/09/27	3	33.93	3	33.72	33.65	0	7,471	0.00%
2019/09/26	0	0.00	3	34.62	34.10	-3	7,535	-0.04%
2019/09/25	6	34.22	3	34.50	34.50	3	7,686	0.04%
2019/09/24	3	34.37	8	34.53	34.15	-5	7,755	-0.06%
2019/09/23	2	33.65	2	33.65	33.75	0	7,525	0.00%
2019/09/20	2	33.75	8	33.48	33.45	-6	7,554	-0.08%
2019/09/19	1	32.80	3	33.33	33.50	-2	7,653	-0.03%
2019/09/17	0	0.00	1	32.50	32.50	-1	7,640	-0.01%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	2	32.25	32.20	-2	7,842	-0.03%
2019/09/11	4	31.98	1	31.90	31.90	3	7,914	0.04%
2019/09/10	9	31.86	3	31.85	31.90	6	8,037	0.07%
2019/09/09	1	33.10	15	32.40	32.35	-14	8,377	-0.17%
2019/09/06	4	33.18	5	33.10	32.90	-1	8,430	-0.01%
2019/09/05	1	32.90	12	32.78	32.90	-11	8,426	-0.13%
2019/09/04	1	32.60	5	32.81	32.85	-4	8,683	-0.05%
2019/09/03	0	0.00	3	32.50	32.50	-3	8,754	-0.03%
2019/09/02	1	32.30	2	32.40	32.70	-1	8,710	-0.01%
2019/08/30	18	32.64	3	32.88	32.10	15	8,713	0.17%
2019/08/29	5	32.27	0	0.00	32.30	5	8,640	0.06%
2019/08/28	2	32.18	8	32.53	32.55	-6	8,568	-0.07%
2019/08/27	2	31.63	4	31.60	31.40	-2	8,406	-0.02%
2019/08/26	4	31.79	3	31.53	31.50	1	8,466	0.01%
2019/08/23	1	32.35	0	0.00	32.40	1	8,468	0.01%
2019/08/22	3	32.62	2	32.68	32.40	1	8,490	0.01%
2019/08/21	16	33.02	16	32.80	32.70	0	8,500	0.00%
2019/08/19	0	0.00	4	33.49	33.40	-4	8,459	-0.05%
2019/08/16	1	32.00	1	32.70	32.50	0	8,412	0.00%
2019/08/15	5	31.88	1	32.00	31.85	4	8,490	0.05%
2019/08/14	0	0.00	3	32.88	32.50	-3	8,552	-0.04%
2019/08/13	3	32.42	2	32.53	32.50	1	8,640	0.01%
2019/08/12	8	32.39	3	32.58	32.45	5	8,721	0.06%
2019/08/08	8	33.01	22	33.13	32.85	-14	8,736	-0.16%
2019/08/07	2	33.68	1	33.65	33.20	1	8,803	0.01%
2019/08/06	0	0.00	1	33.55	34.15	-1	8,983	-0.01%
2019/08/05	3	34.30	1	34.00	33.85	2	9,305	0.02%
2019/08/02	1	34.35	3	34.50	34.55	-2	9,570	-0.02%
2019/08/01	3	35.77	0	0.00	35.75	3	9,723	0.03%
2019/07/31	2	35.55	2	35.63	36.20	0	9,932	0.00%
2019/07/30	2	35.60	2	35.50	35.60	0	9,958	0.00%
2019/07/29	7	37.17	1	37.05	37.05	6	9,899	0.06%
2019/07/26	1	36.95	4	36.90	37.00	-3	9,916	-0.03%
2019/07/25	0	0.00	3	36.82	36.90	-3	9,947	-0.03%
2019/07/24	26	37.02	30	37.05	36.80	-4	10,024	-0.04%
2019/07/23	7	36.36	2	36.50	36.10	5	10,242	0.05%
2019/07/22	19	36.53	3	36.68	36.50	16	10,750	0.15%
2019/07/19	3	35.70	1	35.20	36.05	2	11,077	0.02%
2019/07/18	1	35.30	0	0.00	34.50	1	11,053	0.01%
2019/07/17	0	0.00	1	35.50	35.65	-1	11,077	-0.01%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/15	2	35.85	6	35.80	35.70	-4	11,875	-0.03%
2019/07/12	2	35.60	0	0.00	35.40	2	12,082	0.02%
2019/07/10	4	37.53	2	37.60	37.60	2	12,100	0.02%
2019/07/08	1	38.30	4	38.21	38.05	-3	12,117	-0.02%
2019/07/05	1	37.65	4.1	37.73	37.80	-3.1	12,158	-0.03%
2019/07/04	1	37.40	1	37.55	37.55	0	12,166	0.00%
2019/07/03	1	36.75	0	0.00	36.90	1	12,483	0.01%
2019/07/02	6	37.08	6	36.90	37.10	0	12,517	0.00%
2019/07/01	2	36.25	4	36.15	36.45	-2	12,550	-0.02%
2019/06/28	2	35.18	0	0.00	35.35	2	12,808	0.02%
2019/06/27	1	35.00	4	35.11	35.15	-3	13,119	-0.02%
2019/06/26	0	0.00	8	34.45	34.70	-8	13,074	-0.06%
2019/06/25	2	35.33	0	0.00	35.30	2	13,030	0.02%
2019/06/24	0.9	36.00	0	0.00	36.00	0.9	12,960	0.01%
2019/06/21	0	0.00	6	35.32	35.05	-6	12,923	-0.05%
2019/06/20	16	36.03	5	35.83	35.70	11	12,880	0.09%
2019/06/19	0	0.00	3	35.52	35.55	-3	12,826	-0.02%
2019/06/18	4	35.08	0	0.00	35.05	4	12,825	0.03%
2019/06/17	3	35.13	9	35.65	35.50	-6	12,844	-0.05%
2019/06/14	4	34.64	2	34.45	34.40	2	12,517	0.02%
2019/06/13	5	34.30	1	34.25	34.25	4	12,543	0.03%
2019/06/12	2	35.00	9	34.89	34.60	-7	12,564	-0.06%
2019/06/11	5	33.59	3	34.00	34.05	2	12,406	0.02%
2019/06/10	0	0.00	4	33.30	33.25	-4	12,391	-0.03%
2019/06/06	1	32.85	6	32.65	32.80	-5	12,525	-0.04%
2019/06/05	2	33.48	1	33.80	33.10	1	12,542	0.01%
2019/06/04	0	0.00	4	33.25	33.50	-4	12,606	-0.03%
2019/06/03	3	33.03	1	33.15	33.25	2	12,833	0.02%
2019/05/31	1	33.65	3	33.62	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	2	32.80	33.15	-2	13,059	-0.02%
2019/05/29	1	32.30	1	32.30	32.30	0	13,289	0.00%
2019/05/28	2	32.83	7	32.72	32.95	-5	13,695	-0.04%
2019/05/27	1	33.40	0	0.00	32.90	1	14,182	0.01%
2019/05/24	4	33.43	0	0.00	33.05	4	14,485	0.03%
2019/05/23	9	33.08	3	33.30	33.30	6	14,617	0.04%
2019/05/22	0	0.00	2	34.48	33.90	-2	14,824	-0.01%
2019/05/21	2	33.33	1	33.20	33.90	1	15,197	0.01%
2019/05/20	2	32.98	1	33.05	33.05	1	15,278	0.01%
2019/05/17	2	34.28	2	33.83	33.80	0	15,570	0.00%
2019/05/16	3.4	34.33	1	35.10	33.80	2.4	15,910	0.02%
2019/05/15	2	35.30	0	0.00	34.90	2	16,886	0.01%
2019/05/14	1	34.30	1	34.75	35.25	0	17,494	0.00%
2019/05/13	10	34.51	2	34.63	33.80	8	17,719	0.05%
2019/05/10	1	37.00	1	37.80	36.60	0	17,580	0.00%
2019/05/09	6	38.10	1	37.25	37.25	5	17,423	0.03%
2019/05/08	11	38.85	8	38.80	38.90	3	17,313	0.02%
2019/05/07	1	38.65	3	38.40	38.40	-2	17,407	-0.01%
2019/05/06	2	38.20	1	38.60	38.15	1	17,976	0.01%
2019/05/03	15	39.50	15	39.47	39.35	0	17,943	0.00%
2019/05/02	4	39.35	4	39.10	38.90	0	17,968	0.00%
2019/04/30	1	38.35	11	38.21	39.05	-10	18,100	-0.06%
2019/04/29	36	40.12	34	39.61	38.55	2	17,988	0.01%
2019/04/26	22	41.03	31	40.60	41.15	-9	17,730	-0.05%
2019/04/25	21	40.41	26	40.39	40.55	-5	17,250	-0.03%
2019/04/24	17	39.57	10	39.46	39.40	7	16,889	0.04%
2019/04/23	17	39.49	6	39.08	39.00	11	16,911	0.07%
2019/04/22	30	40.61	26	39.63	39.25	4	17,008	0.02%
2019/04/19	20	38.34	22	38.60	39.00	-2	16,563	-0.01%
2019/04/18	40	38.72	41	39.20	37.85	-1	16,598	-0.01%
2019/04/17	20	38.35	6	38.36	38.25	14	16,622	0.08%
2019/04/15	7	37.51	6	37.71	37.30	1	16,926	0.01%
2019/04/12	4	37.24	2	37.25	37.25	2	17,317	0.01%
2019/04/11	1	38.30	5	38.26	38.10	-4	17,415	-0.02%
2019/04/10	1	39.30	4	39.29	39.35	-3	17,356	-0.02%
2019/04/09	13	40.08	12	40.20	39.60	1	17,404	0.01%
2019/04/08	21	39.75	26	39.64	39.30	-5	17,317	-0.03%
2019/04/03	3	39.40	6	39.65	39.20	-3	17,378	-0.02%
2019/04/02	8	39.16	11	39.28	39.45	-3	17,400	-0.02%
2019/04/01	3	37.87	6	38.03	37.90	-3	17,263	-0.02%
2019/03/29	0	0.00	12	36.70	36.90	-12	17,149	-0.07%
2019/03/28	13	36.64	11	37.20	36.55	2	17,823	0.01%
2019/03/27	3	36.83	0	0.00	36.80	3	18,695	0.02%
2019/03/26	1	37.15	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	37.10	2	37.35	37.10	-2	20,597	-0.01%
2019/03/21	12	37.26	0	0.00	36.75	12	20,876	0.06%
2019/03/20	0	0.00	1	37.10	37.10	-1	21,208	0.00%
2019/03/19	2	36.55	0	0.00	36.45	2	21,697	0.01%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	2	36.70	2	37.15	36.70	0	22,301	0.00%
2019/03/14	6	36.71	0	0.00	36.45	6	22,583	0.03%
2019/03/13	16	37.23	14	37.24	37.10	2	23,091	0.01%
2019/03/12	4	37.85	3	37.97	37.35	1	23,411	0.00%
2019/03/11	7	37.26	10	37.45	37.30	-3	23,766	-0.01%
2019/03/08	27	36.66	33	36.82	37.25	-6	24,548	-0.02%
2019/03/07	30	37.18	0	0.00	37.05	30	25,184	0.12%
2019/03/06	25	39.03	25	39.09	38.65	0	26,262	0.00%
2019/03/05	8	38.71	7	38.65	38.60	1	27,112	0.00%
2019/03/04	13	39.57	16.1	39.83	38.95	-3.1	28,054	-0.01%
2019/02/27	10	39.48	23	39.33	39.50	-13	28,110	-0.05%
2019/02/26	46	39.18	46	39.02	38.60	0	28,202	0.00%
2019/02/25	1	37.50	4	38.03	37.80	-3	28,383	-0.01%
2019/02/22	8	39.45	6	39.16	38.75	2	29,437	0.01%
2019/02/21	17	38.85	13	39.22	39.40	4	29,463	0.01%
2019/02/20	28	40.45	34	40.56	39.50	-6	29,489	-0.02%
2019/02/19	6	39.15	5	39.46	39.50	1	29,660	0.00%
2019/02/18	68	39.67	59	39.74	39.20	9	30,192	0.03%
2019/02/15	50	38.88	30	39.33	38.80	20	30,612	0.07%
2019/02/14	69.1	39.86	39	40.12	39.80	30.1	30,775	0.10%
2019/02/13	1	37.85	28	36.65	38.75	-27	30,306	-0.09%
2019/02/12	14	35.40	17	35.34	35.25	-3	30,182	-0.01%
2019/02/11	9	34.42	12	34.58	34.35	-3	31,029	-0.01%
2019/01/30	2	33.40	1	33.95	33.40	1	31,892	0.00%
2019/01/29	43	33.45	23	33.42	33.40	20	32,202	0.06%
2019/01/28	37	34.58	50	34.67	34.25	-13	32,566	-0.04%
2019/01/25	29	33.91	29	34.03	34.30	0	33,389	0.00%
2019/01/24	0	0.00	4	32.71	32.65	-4	34,287	-0.01%
2019/01/23	3	32.25	0	0.00	32.25	3	34,578	0.01%
2019/01/22	2	32.60	2	32.65	32.60	0	34,995	0.00%
2019/01/21	1	32.20	5	32.45	32.20	-4	35,430	-0.01%
2019/01/18	17	31.48	17	31.83	32.20	0	35,828	0.00%
2019/01/17	10	32.34	3	33.05	32.00	7	36,054	0.02%
2019/01/16	3	32.52	6	32.54	32.60	-3	36,365	-0.01%
2019/01/15	0	0.00	3	32.05	32.05	-3	36,476	-0.01%
2019/01/14	6	32.26	0	0.00	31.85	6	36,612	0.02%
2019/01/11	3	33.83	4	33.41	32.95	-1	36,713	0.00%
2019/01/10	1	33.80	2	34.05	33.40	-1	36,865	0.00%
2019/01/09	2	33.80	1	33.85	33.40	1	37,074	0.00%
2019/01/08	1	33.35	0	0.00	33.35	1	37,626	0.00%
2019/01/07	1	33.05	2	32.98	33.55	-1	37,762	0.00%
2019/01/04	6	30.06	2	30.65	31.50	4	38,001	0.01%
2019/01/03	2	32.40	0	0.00	32.00	2	37,814	0.01%
2018/12/27	9	33.76	11	33.91	33.50	-2	39,107	-0.01%
2018/12/26	4	32.86	2	33.30	32.50	2	39,032	0.01%
2018/12/25	14	32.88	14	33.25	33.40	0	39,341	0.00%
2018/12/24	8	33.88	4	34.18	34.40	4	39,312	0.01%
2018/12/22	2	34.30	5	34.40	34.65	-3	39,298	-0.01%
2018/12/21	17	34.79	14	34.90	35.45	3	39,507	0.01%
2018/12/20	27	33.96	24	33.62	33.60	3	39,119	0.01%
2018/12/19	4	35.53	3	35.10	35.20	1	38,481	0.00%
2018/12/18	25.5	38.65	21	37.86	37.60	4.5	38,498	0.01%
2018/12/17	2	40.43	2	40.85	40.50	0	38,648	0.00%
2018/12/14	14	41.01	11	41.33	40.70	3	38,836	0.01%
2018/12/13	2	42.35	5	42.16	42.30	-3	38,818	-0.01%
2018/12/12	2	42.00	9	41.91	41.85	-7	38,745	-0.02%
2018/12/11	10	41.54	5	41.46	40.55	5	38,901	0.01%
2018/12/10	0	0.00	30	40.55	41.45	-30	39,090	-0.08%
2018/12/07	14	40.86	17	41.17	40.90	-3	39,058	-0.01%
2018/12/06	23	40.45	24	40.57	40.15	-1	39,164	0.00%
2018/12/05	22	42.03	21	41.86	41.90	1	39,076	0.00%
2018/12/04	4	43.61	7	43.95	43.20	-3	39,419	-0.01%
2018/12/03	15	45.21	10	45.25	44.20	5	39,430	0.01%
2018/11/30	6	42.39	11	42.47	43.20	-5	38,819	-0.01%
2018/11/29	26	42.05	43	41.64	42.50	-17	38,225	-0.04%
2018/11/28	21	40.35	14	40.44	39.85	7	37,146	0.02%
2018/11/27	7	39.47	36	39.91	39.40	-29	36,504	-0.08%
2018/11/26	8	38.25	11	38.22	38.20	-3	35,653	-0.01%
2018/11/23	5	38.53	8	38.83	37.35	-3	35,760	-0.01%
2018/11/22	6	38.94	21	39.19	38.15	-15	35,578	-0.04%
2018/11/21	46	39.72	35	39.60	39.50	11	35,256	0.03%
2018/11/20	3	37.57	2	37.90	37.45	1	34,251	0.00%
2018/11/19	3	37.63	3	37.40	37.70	0	34,401	0.00%
2018/11/16	15	37.99	6	37.84	36.75	9	34,265	0.03%
2018/11/15	55	36.72	63	36.83	37.70	-8	33,749	-0.02%
2018/11/14	10	37.52	4	37.34	37.00	6	33,259	0.02%
2018/11/13	32	37.00	33	37.43	38.35	-1	32,871	0.00%
2018/11/12	28	37.06	18	37.45	37.80	10	32,467	0.03%
2018/11/09	8	36.39	6	36.80	37.00	2	32,209	0.01%
2018/11/08	29	37.09	28	36.90	36.25	1	31,899	0.00%
2018/11/07	12	34.40	26	34.63	35.80	-14	31,002	-0.05%
2018/11/06	11	32.77	1	33.15	32.55	10	30,328	0.03%
2018/11/05	12	33.37	2	33.53	34.05	10	30,079	0.03%
2018/11/02	2	32.83	11	32.96	33.30	-9	29,779	-0.03%
2018/11/01	20	33.27	14	33.41	32.75	6	29,018	0.02%
2018/10/31	6	30.79	3	31.30	31.40	3	27,766	0.01%
2018/10/30	7	28.36	7	28.09	28.55	0	27,535	0.00%
2018/10/29	9	27.58	10	28.11	28.65	-1	27,409	0.00%
2018/10/26	5	26.67	16	27.46	26.05	-11	27,322	-0.04%
2018/10/25	39	26.86	20	26.83	26.55	19	27,120	0.07%
2018/10/24	22	30.58	30	30.45	29.50	-8	26,849	-0.03%
2018/10/23	18	32.16	24	31.93	31.35	-6	26,639	-0.02%
2018/10/22	5	31.50	7	32.69	33.10	-2	26,588	-0.01%
2018/10/19	64	31.88	64	32.02	32.35	0	26,568	0.00%
2018/10/18	16	33.54	64	33.44	33.25	-48	26,457	-0.18%
2018/10/17	7	33.90	10	33.44	33.10	-3	26,349	-0.01%
2018/10/16	17	33.94	17	33.85	33.25	0	26,327	0.00%
2018/10/15	28	31.45	25	32.15	32.00	3	26,269	0.01%
2018/10/12	9	32.22	11	32.31	31.85	-2	26,475	-0.01%
2018/10/11	37	31.87	2	31.85	31.80	35	26,210	0.13%
2018/10/09	5	35.79	10	35.72	35.30	-5	26,240	-0.02%
2018/10/08	53	36.19	1	35.15	35.15	52	26,051	0.20%
2018/10/05	11	37.37	7	37.19	36.80	4	25,907	0.02%
2018/10/04	1	40.40	0	0.00	40.00	1	25,635	0.00%
2018/10/03	10	41.51	5	40.49	40.40	5	25,839	0.02%
2018/10/02	1	42.75	3	43.42	42.60	-2	26,084	-0.01%
2018/10/01	12	43.11	14	43.37	43.20	-2	26,286	-0.01%
2018/09/28	0	0.00	3	43.28	43.50	-3	26,732	-0.01%
2018/09/27	7	43.23	6	43.15	42.20	1	26,709	0.00%
2018/09/26	6	44.12	3	44.10	43.80	3	27,040	0.01%
2018/09/25	14	44.34	12	45.01	44.15	2	26,956	0.01%
2018/09/21	29	42.70	18	43.89	43.85	11	26,206	0.04%
2018/09/20	1	42.00	9	41.37	40.75	-8	25,600	-0.03%
2018/09/19	2	42.08	14	41.86	40.20	-12	25,686	-0.05%
2018/09/18	11	41.35	6	41.05	40.95	5	25,896	0.02%
2018/09/17	23	41.96	11	42.39	42.40	12	26,186	0.05%
2018/09/14	3	40.83	4	40.63	41.45	-1	25,773	0.00%
2018/09/13	4	38.33	3	37.78	37.70	1	25,506	0.00%
2018/09/12	5	38.84	3	38.78	38.65	2	25,568	0.01%
2018/09/11	5	38.54	4	38.85	39.60	1	25,723	0.00%
2018/09/10	30	38.94	60	39.82	37.45	-30	25,491	-0.12%
2018/09/07	5	42.96	43	41.76	41.50	-38	25,119	-0.15%
2018/09/06	10	44.41	15	44.81	44.00	-5	25,060	-0.02%
2018/09/05	0	0.00	1	44.40	44.55	-1	25,627	0.00%
2018/09/04	17	43.92	0	0.00	43.85	17	27,102	0.06%
2018/09/03	21	44.49	5	43.60	43.55	16	27,874	0.06%
2018/08/31	12	46.29	10	46.70	47.25	2	28,015	0.01%
2018/08/30	75	48.10	1	48.05	47.50	74	28,162	0.26%
2018/08/29	6	46.77	5	47.28	47.60	1	28,205	0.00%
2018/08/28	3	47.92	1	47.35	47.10	2	28,746	0.01%
2018/08/27	1	45.40	5	46.61	47.20	-4	28,901	-0.01%
2018/08/24	9	44.68	11	44.24	42.95	-2	29,383	-0.01%
2018/08/23	2	46.90	3	46.78	46.40	-1	30,829	0.00%
2018/08/22	10	46.97	5	47.41	47.10	5	31,632	0.02%
2018/08/21	19	47.49	17	47.11	47.00	2	33,184	0.01%
2018/08/20	25	48.88	19.5	47.36	47.00	5.5	34,269	0.02%
2018/08/17	6	51.85	5	51.36	51.80	1	34,573	0.00%
2018/08/16	13	50.02	11	50.55	51.20	2	34,777	0.01%
2018/08/15	17	51.69	12	50.76	50.20	5	35,119	0.01%
2018/08/14	14	52.40	12	53.39	53.50	2	35,718	0.01%
2018/08/13	36	54.54	3	54.50	53.60	33	35,970	0.09%
2018/08/10	4	59.60	7	59.23	58.80	-3	36,641	-0.01%
2018/08/09	8	58.81	5	59.62	59.60	3	38,103	0.01%
2018/08/08	16	59.16	4	58.98	58.60	12	39,838	0.03%
2018/08/07	7	59.86	8	59.89	59.50	-1	40,602	0.00%
2018/08/06	4	56.88	7	57.77	58.30	-3	41,808	-0.01%
2018/08/03	18	56.84	10	57.29	57.80	8	42,958	0.02%
2018/08/02	6	57.85	54	57.91	56.50	-48	43,259	-0.11%
2018/08/01	2	62.30	0	0.00	61.80	2	43,841	0.00%
2018/07/31	1	63.00	17	61.78	63.00	-16	45,167	-0.04%
2018/07/27	6	64.38	1	63.50	64.60	5	45,469	0.01%
2018/07/26	1	63.30	2	64.35	63.30	-1	45,878	0.00%
2018/07/25	9	63.77	1	63.30	63.00	8	46,171	0.02%
2018/07/24	18	62.82	20	62.83	62.90	-2	46,194	0.00%
2018/07/23	16	59.66	15	60.09	62.80	1	46,073	0.00%
2018/07/20	10	64.89	9	63.59	62.40	1	46,066	0.00%
2018/07/19	7	63.83	6	63.65	64.00	1	45,727	0.00%
2018/07/18	6	62.68	11	61.94	61.50	-5	46,120	-0.01%
2018/07/17	7	64.07	7	63.61	62.60	0	46,538	0.00%
2018/07/16	14	63.51	12	64.14	64.30	2	47,402	0.00%
2018/07/13	4	64.20	8	63.99	62.30	-4	48,285	-0.01%
2018/07/12	5	62.46	15	62.28	62.10	-10	47,998	-0.02%
2018/07/11	14	61.54	14	62.10	62.00	0	47,915	0.00%
2018/07/10	22	61.25	17	61.21	62.40	5	47,730	0.01%
2018/07/09	7	58.81	8	58.20	57.80	-1	47,682	0.00%
2018/07/06	64	56.73	14	56.99	58.70	50	47,345	0.11%
2018/07/05	3	53.67	6	54.30	53.90	-3	46,923	-0.01%
2018/07/04	7	54.10	60	54.68	53.00	-53	46,768	-0.11%
2018/07/03	6	59.25	6	60.02	58.10	0	46,387	0.00%
2018/07/02	7	60.00	2	59.70	59.10	5	46,387	0.01%
2018/06/29	0	0.00	6	61.37	62.30	-6	46,271	-0.01%
2018/06/28	9	61.83	18	62.28	60.80	-9	46,268	-0.02%
2018/06/27	18	60.86	20	61.02	61.60	-2	45,965	0.00%
2018/06/26	7	59.74	7.1	60.14	60.70	-0.1	45,735	0.00%
2018/06/25	15.1	59.49	7	58.01	57.60	8.1	45,247	0.02%
2018/06/22	8	60.55	0	59.70	59.70	8	45,234	0.02%
2018/06/21	9	62.12	14	63.01	62.50	-5	45,060	-0.01%
2018/06/20	14	62.83	12.2	60.96	60.60	1.8	44,997	0.00%
2018/06/19	9	64.98	6	65.07	64.50	3	44,847	0.01%
2018/06/15	11	68.36	10	67.49	66.60	1	44,751	0.00%
2018/06/14	8	67.09	7	66.89	68.10	1	44,648	0.00%
2018/06/13	12	70.16	7	67.89	67.00	5	44,859	0.01%
2018/06/12	51	71.80	46	72.74	70.00	5	44,681	0.01%
2018/06/11	17	68.57	28	67.66	69.70	-11	43,257	-0.03%
2018/06/08	17	62.75	22	62.92	63.40	-5	42,538	-0.01%
2018/06/07	21	65.70	23	65.69	65.00	-2	42,363	0.00%
2018/06/06	12	65.56	12	65.64	66.00	0	42,989	0.00%
2018/06/05	19	66.76	33	62.95	63.70	-14	43,474	-0.03%
2018/06/04	42	67.18	97	66.54	67.30	-55	42,688	-0.13%
2018/06/01	33	69.76	22	68.01	67.10	11	42,378	0.03%
2018/05/31	89	71.28	83	70.92	69.90	6	41,822	0.01%
2018/05/30	60	66.77	62	67.23	67.80	-2	40,393	0.00%
2018/05/29	69	66.76	67	67.27	66.40	2	39,562	0.01%
2018/05/28	32	63.03	56	64.30	64.80	-24	37,968	-0.06%
2018/05/25	3	60.57	6	60.45	60.50	-3	36,847	-0.01%
2018/05/24	5	59.46	3	59.30	59.30	2	36,381	0.01%
2018/05/23	25	59.75	19	59.12	58.90	6	36,141	0.02%
2018/05/22	35	61.76	19	59.37	58.50	16	35,613	0.04%
2018/05/21	22	62.83	34	62.90	62.60	-12	34,997	-0.03%
2018/05/18	22	62.47	24	62.18	63.20	-2	34,507	-0.01%
2018/05/17	48	62.19	29	63.44	61.20	19	33,760	0.06%
2018/05/16	51	61.26	74	60.97	62.00	-23	32,460	-0.07%
2018/05/15	25	58.03	13	57.38	57.30	12	31,009	0.04%
2018/05/14	49	56.84	35.4	57.25	58.10	13.6	30,392	0.04%
2018/05/11	21	54.99	32	55.03	52.90	-11	29,133	-0.04%
2018/05/10	5	52.58	1	51.90	53.50	4	27,993	0.01%
2018/05/09	31	53.47	10	53.52	52.50	21	27,547	0.08%
2018/05/08	25	53.53	40	53.04	53.80	-15	26,881	-0.06%
2018/05/07	1	48.25	15	49.54	50.00	-14	25,652	-0.05%
2018/05/04	7	47.91	3	47.75	47.25	4	25,600	0.02%
2018/05/03	12	49.47	8	50.20	48.75	4	25,913	0.02%
2018/05/02	6	48.58	17	48.14	48.90	-11	25,992	-0.04%
2018/04/30	13	46.76	10	47.80	46.80	3	26,032	0.01%
2018/04/27	0	0.00	2	46.30	46.50	-2	27,327	-0.01%
2018/04/26	23	47.29	12	48.43	45.90	11	28,276	0.04%
2018/04/25	25	46.21	17	46.32	47.60	8	28,445	0.03%
2018/04/24	83	48.36	16	49.84	46.25	67	29,126	0.23%
2018/04/23	11	49.89	0	0.00	48.80	11	28,557	0.04%
2018/04/20	9	48.78	37	48.80	48.70	-28	28,578	-0.10%
2018/04/19	0	0.00	21	47.35	49.10	-21	27,712	-0.08%
2018/04/18	2	44.45	13	44.77	44.65	-11	26,756	-0.04%
2018/04/17	19	45.24	2	45.68	44.05	17	26,930	0.06%
2018/04/16	4	45.59	11	46.48	45.50	-7	27,170	-0.03%
2018/04/13	18	46.60	20	46.19	45.65	-2	27,575	-0.01%
2018/04/12	4	44.75	4	44.65	44.90	0	27,359	0.00%
2018/04/11	3	45.73	27	45.66	45.05	-24	28,225	-0.09%
2018/04/10	2	44.70	2	44.80	44.60	0	28,851	0.00%
2018/04/09	3	43.98	6	44.42	43.80	-3	29,531	-0.01%
2018/04/03	5	43.50	4	43.59	44.25	1	29,498	0.00%
2018/04/02	15	43.36	36	43.43	43.05	-21	29,804	-0.07%
2018/03/31	3	43.88	61	43.71	44.00	-58	29,953	-0.19%
2018/03/30	30	45.68	3	45.92	44.70	27	30,304	0.09%
2018/03/29	45	46.31	14	46.91	45.50	31	30,876	0.10%
2018/03/28	0	0.00	1	45.85	45.80	-1	30,715	0.00%
2018/03/27	38	46.97	22	46.93	47.15	16	30,879	0.05%
2018/03/26	15	45.22	14	45.65	45.75	1	31,408	0.00%
2018/03/23	74	45.15	30	45.64	45.00	44	31,596	0.14%
2018/03/22	12	47.61	20	47.95	47.05	-8	31,550	-0.03%
2018/03/21	10	47.15	14	47.67	47.00	-4	31,458	-0.01%
2018/03/20	73	47.05	3	47.20	47.25	70	31,677	0.22%
2018/03/19	29	48.22	30	48.05	47.65	-1	31,851	0.00%
2018/03/16	13	47.66	26	48.42	47.20	-13	31,592	-0.04%
2018/03/15	11	46.51	37	46.50	47.00	-26	31,638	-0.08%
2018/03/14	4	47.15	106	47.16	46.90	-102	31,960	-0.32%	大賣/鉅額交易
2018/03/13	3	48.18	1	48.35	48.55	2	32,804	0.01%
2018/03/12	13	47.89	21	47.88	47.75	-8	33,151	-0.02%
2018/03/09	22	45.83	38	46.75	47.50	-16	33,111	-0.05%
2018/03/08	2	43.25	3	43.13	43.20	-1	33,139	0.00%
2018/03/07	12	42.10	12	42.56	42.70	0	33,542	0.00%
2018/03/06	93	41.99	4	42.48	42.40	89	33,993	0.26%
2018/03/05	3	43.32	2	41.80	41.40	1	34,392	0.00%
2018/03/02	1	44.30	0	0.00	44.10	1	34,552	0.00%
2018/03/01	2	45.10	1	44.60	45.00	1	35,135	0.00%
2018/02/27	2	46.23	10	45.70	45.30	-8	35,753	-0.02%
2018/02/26	3	45.50	10	45.57	45.50	-7	36,140	-0.02%
2018/02/23	6	44.86	1	44.95	44.50	5	36,662	0.01%
2018/02/22	12	44.37	5	44.36	44.15	7	38,036	0.02%
2018/02/21	1	45.10	0	0.00	45.00	1	39,623	0.00%
2018/02/12	9	43.13	6	43.63	43.00	3	39,949	0.01%
2018/02/09	8	42.09	8	42.79	42.90	0	40,294	0.00%
2018/02/08	24	44.48	10	43.32	43.50	14	40,591	0.03%
2018/02/07	33	45.16	22	45.84	45.10	11	40,855	0.03%
2018/02/06	18	45.53	13	45.21	42.50	5	41,706	0.01%
2018/02/05	14	45.31	12	45.24	47.20	2	43,336	0.00%
2018/02/02	10	47.60	10	47.70	47.20	0	44,680	0.00%
2018/02/01	32	48.59	12	48.18	48.00	20	46,364	0.04%
2018/01/31	11	47.56	22	47.47	48.00	-11	47,867	-0.02%
2018/01/30	27	49.12	12	50.22	48.60	15	48,603	0.03%
2018/01/29	10	49.85	21	49.85	49.85	-11	48,644	-0.02%
2018/01/26	40	49.32	29	49.60	49.00	11	48,988	0.02%
2018/01/25	38	51.41	22	50.98	49.50	16	48,892	0.03%
2018/01/24	21	52.27	47	52.76	52.30	-26	48,813	-0.05%
2018/01/23	84	53.44	58	53.93	52.40	26	49,067	0.05%
2018/01/22	23	51.29	59.1	52.21	53.60	-36.1	48,434	-0.07%
2018/01/19	33	48.53	10	48.55	48.75	23	49,111	0.05%
2018/01/18	38	48.38	49	48.23	47.90	-11	49,222	-0.02%
2018/01/17	14	47.48	11	47.55	46.90	3	49,485	0.01%
2018/01/16	22	47.61	23	47.27	47.05	-1	50,360	0.00%
2018/01/15	10	46.65	10	47.20	47.00	0	51,050	0.00%
2018/01/12	1	46.50	17	46.44	45.90	-16	51,888	-0.03%
2018/01/11	9	45.81	5	45.85	46.20	4	52,157	0.01%
2018/01/10	48	47.05	23	46.26	45.85	25	52,303	0.05%
2018/01/09	49	46.68	50	46.84	47.25	-1	52,530	0.00%
2018/01/08	24	46.17	31	46.19	45.05	-7	52,941	-0.01%
2018/01/05	47	47.68	29	47.68	47.15	18	53,817	0.03%
2018/01/04	24	44.85	23.1	45.15	46.50	0.9	54,411	0.00%
2018/01/03	44	43.99	40	44.37	43.95	4	53,809	0.01%
2018/01/02	9	42.57	11	42.41	42.35	-2	53,322	0.00%