合晶 (6182)-美好-楊梅券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/05/10	13	39.56	7.4	39.75	39.95	5.7	2,954	0.19%
2024/05/09	0	0.00	3	39.20	39.30	-3	2,923	-0.10%
2024/05/08	2.6	38.62	2	39.00	38.80	0.6	2,934	0.02%
2024/05/07	0.1	38.80	1.2	38.84	39.20	-1.1	2,925	-0.04%
2024/05/06	1	38.75	0.2	38.90	39.00	0.8	2,927	0.03%
2024/05/03	1	38.95	0	0.00	38.85	1	2,924	0.03%
2024/05/02	2.4	39.06	0	0.00	39.20	2.4	2,949	0.08%
2024/04/30	10	39.60	1	39.65	39.50	9	2,935	0.31%
2024/04/29	0.2	39.30	0	0.00	39.50	0.2	2,941	0.01%
2024/04/26	1	39.05	0	0.00	39.20	1	2,937	0.03%
2024/04/24	4	38.90	3	38.95	39.00	1	2,969	0.03%
2024/04/23	7	38.93	7	38.59	38.55	0	3,016	0.00%
2024/04/22	8	38.98	15	39.26	38.95	-7	3,017	-0.23%
2024/04/19	1	38.90	2	38.90	38.85	-1	3,009	-0.03%
2024/04/18	0	0.00	5	39.72	39.70	-5	2,977	-0.17%
2024/04/17	4	39.80	2	40.13	39.75	2	2,966	0.07%
2024/04/16	1	39.45	0	0.00	38.90	1	2,945	0.03%
2024/04/15	5	40.15	6.2	39.90	40.10	-1.2	2,945	-0.04%
2024/04/12	2	39.58	1	39.65	39.45	1	2,947	0.03%
2024/04/11	2.1	39.76	1	39.70	39.55	1.1	2,967	0.04%
2024/04/10	2	40.13	0	0.00	39.95	2	3,008	0.07%
2024/04/09	0	0.00	3	40.05	39.90	-3	3,025	-0.10%
2024/04/08	1	40.00	0	0.00	40.00	1	3,039	0.03%
2024/04/02	2.1	39.66	0	0.00	40.15	2.1	3,112	0.07%
2024/04/01	4	39.83	15	39.39	39.90	-11	3,203	-0.34%
2024/03/29	7	38.89	0	0.00	39.00	7	3,209	0.22%
2024/03/28	13.1	38.87	1	39.25	38.80	12.1	3,278	0.37%
2024/03/27	0	0.00	2	39.20	39.00	-2	3,324	-0.06%
2024/03/26	0.2	39.11	0	0.00	38.75	0.2	3,388	0.01%
2024/03/25	1	39.25	0	0.00	39.10	1	3,432	0.03%
2024/03/22	2.1	39.87	1	39.80	39.70	1.1	3,537	0.03%
2024/03/21	7	40.12	0	0.00	40.00	7	3,678	0.19%
2024/03/20	6	40.57	5	40.50	40.15	1	3,999	0.03%
2024/03/19	2	40.08	1	40.00	39.60	1	4,036	0.02%
2024/03/18	6.1	38.90	0	0.00	38.80	6.1	4,353	0.14%
2024/03/15	2	39.93	1	39.90	39.70	1	4,579	0.02%
2024/03/14	1.1	40.25	1	40.65	40.20	0.1	4,547	0.00%
2024/03/13	3.1	41.73	5	41.68	40.70	-1.9	4,537	-0.04%
2024/03/12	2	41.43	0	0.00	41.20	2	4,493	0.04%
2024/03/11	3.3	42.13	13.1	42.06	41.60	-9.8	4,453	-0.22%
2024/03/08	12.2	42.30	28	41.94	42.35	-15.8	4,322	-0.37%
2024/03/07	2	40.00	14	40.19	39.95	-12	3,985	-0.30%
2024/03/06	8	39.97	4	39.90	39.85	4	3,958	0.10%
2024/03/05	3	40.33	2	40.80	40.10	1	3,980	0.03%
2024/03/04	3	40.13	4	40.40	40.10	-1	3,992	-0.03%
2024/03/01	1	40.00	0	0.00	39.90	1	4,022	0.02%
2024/02/29	4	39.91	4	39.90	39.80	0	4,017	0.00%
2024/02/27	11	39.95	3	40.55	39.90	8	4,006	0.20%
2024/02/26	9.2	40.65	0	0.00	40.40	9.2	3,992	0.23%
2024/02/22	1	41.30	1.1	41.63	41.20	-0.1	3,963	0.00%
2024/02/20	8	41.38	0	0.00	41.30	8	3,960	0.20%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	3	41.12	2	41.35	41.40	1	3,966	0.03%
2024/02/15	2	40.90	5	40.92	41.20	-3	3,965	-0.08%
2024/02/05	0	0.00	1	40.65	40.70	-1	3,961	-0.03%
2024/02/01	0.1	40.85	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	2	41.20	3	41.37	41.25	-1	4,029	-0.02%
2024/01/30	3.2	40.81	1	40.75	40.55	2.2	4,055	0.05%
2024/01/25	0.2	41.75	0	0.00	41.50	0.2	4,137	0.00%
2024/01/23	1	42.40	1	42.30	42.30	0	4,234	0.00%
2024/01/19	0	0.00	2	42.05	42.15	-2	4,291	-0.05%
2024/01/17	4	42.58	1	42.40	42.20	3	4,333	0.07%
2024/01/16	2	42.85	2	43.30	43.35	0	4,309	0.00%
2024/01/11	1.3	42.86	1	42.75	42.80	0.3	4,325	0.01%
2024/01/09	1	43.00	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.55	6	43.58	43.55	-5	4,326	-0.12%
2024/01/05	2	43.10	3	43.23	43.05	-1	4,347	-0.02%
2024/01/04	4.1	42.96	0	0.00	43.25	4.1	4,341	0.09%
2024/01/03	2	43.20	1	43.25	43.20	1	4,318	0.02%
2024/01/02	0.3	43.25	0	0.00	43.05	0.3	4,297	0.01%
2023/12/29	3.2	43.37	2	43.40	43.30	1.2	4,298	0.03%
2023/12/28	5.2	43.67	1	43.60	43.55	4.2	4,277	0.10%
2023/12/27	10.7	44.02	4	44.28	43.95	6.7	4,250	0.16%
2023/12/26	4	43.91	4	44.10	44.15	0	4,172	0.00%
2023/12/25	0.2	44.00	1	43.50	43.75	-0.8	4,130	-0.02%
2023/12/22	5	44.39	6	44.23	44.10	-1	4,096	-0.02%
2023/12/21	12.2	44.18	2	44.28	44.05	10.2	4,051	0.25%
2023/12/20	1	44.75	3	44.80	44.65	-2	3,989	-0.05%
2023/12/19	5	45.33	4	45.48	45.00	1	3,943	0.03%
2023/12/18	19	47.25	15	47.69	46.05	4	3,839	0.10%
2023/12/15	27	48.44	34	48.51	48.05	-7	3,768	-0.19%
2023/12/14	16	46.96	16	46.54	47.40	0	3,495	0.00%
2023/12/13	46	47.91	4	48.40	46.45	42	3,474	1.21%
2023/12/12	12	46.91	31.2	46.29	47.60	-19.2	3,179	-0.60%
2023/12/11	0	0.00	1	44.45	44.20	-1	2,933	-0.03%
2023/12/08	1	44.60	1	44.45	44.50	0	2,993	0.00%
2023/12/07	1	44.50	0	0.00	43.80	1	3,090	0.03%
2023/12/05	5	44.71	1	44.55	44.45	4	3,194	0.13%
2023/12/04	7	45.26	4	45.63	45.00	3	3,281	0.09%
2023/12/01	26	44.90	0	0.00	45.10	26	3,339	0.78%
2023/11/30	11	45.27	4	45.55	45.00	7	3,365	0.21%
2023/11/28	0	0.00	7	44.36	44.85	-7	3,332	-0.21%
2023/11/27	0	0.00	4	43.85	43.85	-4	3,299	-0.12%
2023/11/22	1	43.70	0	0.00	43.70	1	3,317	0.03%
2023/11/21	2	44.10	2	44.28	43.60	0	3,334	0.00%
2023/11/16	0	0.00	3.1	43.70	43.80	-3.1	3,373	-0.09%
2023/11/15	0	0.00	2	43.30	43.00	-2	3,371	-0.06%
2023/11/10	1	42.90	8	42.55	42.90	-7	3,449	-0.20%
2023/11/09	7.1	42.60	0	0.00	42.40	7.1	3,456	0.21%
2023/11/08	8	43.26	8	43.46	43.15	0	3,457	0.00%
2023/11/07	4.7	43.16	3	43.23	43.00	1.7	3,444	0.05%
2023/11/06	22	43.61	4	43.83	43.50	18	3,448	0.52%
2023/11/03	3	45.22	1	45.05	44.85	2	3,442	0.06%
2023/11/02	0	0.00	12	45.08	45.15	-12	3,480	-0.34%
2023/11/01	12	43.40	5	44.19	44.60	7	3,501	0.20%
2023/10/31	6.1	44.39	0	0.00	43.60	6.1	3,473	0.18%
2023/10/30	2	45.20	0	0.00	45.10	2	3,470	0.06%
2023/10/27	7	46.14	5	46.49	45.80	2	3,464	0.06%
2023/10/26	4	45.40	4	46.05	45.45	0	3,495	0.00%
2023/10/25	1	47.10	1	46.40	46.15	0	3,467	0.00%
2023/10/24	5	46.50	14	46.51	46.70	-9	3,475	-0.26%
2023/10/23	2	46.25	2	46.05	46.00	0	3,507	0.00%
2023/10/20	4	45.80	9	46.18	46.00	-5	3,539	-0.14%
2023/10/19	5.1	45.42	9	45.91	45.90	-3.9	3,586	-0.11%
2023/10/18	1	46.30	12	46.23	45.90	-11	3,621	-0.30%
2023/10/17	2	46.40	4	46.70	46.05	-2	3,611	-0.06%
2023/10/16	2	46.00	9	46.04	46.35	-7	3,738	-0.19%
2023/10/13	2	46.55	2	46.60	46.50	0	3,861	0.00%
2023/10/12	0	0.00	2	45.80	45.85	-2	3,963	-0.05%
2023/10/11	2	45.30	5	46.00	45.05	-3	4,050	-0.07%
2023/10/06	0.1	45.75	0	0.00	45.95	0.1	4,134	0.00%
2023/10/05	2	45.50	2	45.45	46.00	0	4,280	0.00%
2023/10/02	0	0.00	3	44.63	45.00	-3	4,520	-0.07%
2023/09/28	1	44.45	2	44.45	44.00	-1	4,614	-0.02%
2023/09/27	5	44.28	4	44.33	44.00	1	4,641	0.02%
2023/09/25	2	44.70	2	45.20	44.95	0	4,702	0.00%
2023/09/21	0	0.00	4	45.10	44.85	-4	4,742	-0.08%
2023/09/20	2	45.10	0	0.00	44.90	2	4,817	0.04%
2023/09/19	6	46.24	0	0.00	45.70	6	4,900	0.12%
2023/09/18	1	47.25	1	46.65	46.70	0	4,853	0.00%
2023/09/15	8	46.69	13	46.63	46.50	-5	4,802	-0.10%
2023/09/14	3	46.08	1	46.05	46.00	2	4,750	0.04%
2023/09/13	2	45.88	0	0.00	45.90	2	4,749	0.04%
2023/09/12	2	45.55	14.6	45.65	45.65	-12.6	4,776	-0.26%
2023/09/11	1	44.50	0	0.00	44.40	1	4,792	0.02%
2023/09/08	4	44.50	8	45.09	44.85	-4	5,009	-0.08%
2023/09/07	5	44.58	11	44.95	44.85	-6	4,970	-0.12%
2023/09/06	0	0.00	5	44.34	44.30	-5	4,892	-0.10%
2023/09/05	2	43.73	5	43.72	43.55	-3	4,848	-0.06%
2023/09/01	0	0.00	5	42.98	43.10	-5	4,864	-0.10%
2023/08/31	0	0.00	1	42.80	42.60	-1	4,871	-0.02%
2023/08/29	1	41.95	4	42.38	42.50	-3	4,909	-0.06%
2023/08/23	5	42.04	3	42.28	42.00	2	4,928	0.04%
2023/08/22	0	0.00	2	42.00	41.65	-2	4,921	-0.04%
2023/08/21	2	40.90	3	41.40	41.10	-1	4,900	-0.02%
2023/08/18	2	41.48	1.1	40.87	41.25	0.9	4,893	0.02%
2023/08/17	21	40.20	20	40.90	40.80	1	4,877	0.02%
2023/08/16	6	38.88	19	39.55	39.90	-13	4,857	-0.27%
2023/08/15	13	39.48	0	0.00	39.25	13	4,833	0.27%
2023/08/14	4.1	39.07	2	39.50	39.25	2.1	4,827	0.04%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/09	1.1	40.34	1	40.35	40.45	0.1	4,724	0.00%
2023/08/08	3	41.63	0	0.00	41.50	3	4,637	0.06%
2023/08/04	0	0.00	4	42.28	42.70	-4	4,583	-0.09%
2023/08/02	3	42.33	6	42.45	42.45	-3	4,603	-0.07%
2023/08/01	0	0.00	7	43.01	43.05	-7	4,540	-0.15%
2023/07/31	7	42.85	0	0.00	42.50	7	4,534	0.15%
2023/07/28	1.3	43.78	0	0.00	43.50	1.3	4,463	0.03%
2023/07/27	2	43.38	2	43.50	43.60	0	4,464	0.00%
2023/07/26	2.2	43.09	9	42.58	42.75	-6.8	4,454	-0.15%
2023/07/25	1	43.75	3	43.60	43.55	-2	4,430	-0.05%
2023/07/24	5.2	43.24	2	43.10	43.05	3.2	4,423	0.07%
2023/07/21	8.1	44.68	6	44.72	44.40	2.1	4,421	0.05%
2023/07/20	9.1	45.70	5	45.70	45.60	4.1	4,426	0.09%
2023/07/19	7.2	46.26	1	46.35	45.60	6.2	4,456	0.14%
2023/07/18	10	48.38	7	48.54	48.60	3	4,399	0.07%
2023/07/17	9	48.71	26	48.78	48.90	-17	4,293	-0.40%
2023/07/14	12	48.19	29	47.74	48.45	-17	4,239	-0.40%
2023/07/13	8	47.76	2	48.50	47.35	6	4,166	0.14%
2023/07/12	22	47.76	9	48.12	48.10	13	4,123	0.32%
2023/07/11	5	47.82	6	47.76	47.80	-1	4,014	-0.02%
2023/07/10	3	47.13	10	47.26	47.30	-7	3,981	-0.18%
2023/07/07	6	46.80	2	46.55	46.70	4	3,963	0.10%
2023/07/06	11	47.66	13	47.84	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	9	47.16	47.35	-9	3,870	-0.23%
2023/07/04	0	0.00	1	47.00	46.75	-1	3,838	-0.03%
2023/07/03	15	47.40	14	47.63	47.30	1	3,841	0.03%
2023/06/30	2	47.00	4	47.23	47.30	-2	3,822	-0.05%
2023/06/29	11	47.02	1	47.00	46.95	10	3,842	0.26%
2023/06/28	27	47.28	11	47.30	47.20	16	3,834	0.42%
2023/06/27	13	47.08	19	46.90	46.60	-6	3,836	-0.16%
2023/06/26	6.1	45.95	10	46.26	46.15	-3.9	3,751	-0.10%
2023/06/21	2	46.00	2	46.25	46.15	0	3,831	0.00%
2023/06/20	6.1	46.00	1.5	45.93	45.95	4.6	3,980	0.11%
2023/06/19	5	46.31	1	46.50	46.25	4	4,117	0.10%
2023/06/16	5	46.13	6.2	46.50	46.65	-1.2	4,269	-0.03%
2023/06/15	13	46.22	7	46.49	46.40	6	4,270	0.14%
2023/06/14	5	46.08	23	45.81	46.30	-18	4,244	-0.42%
2023/06/13	0	0.00	7	44.50	44.50	-7	4,099	-0.17%
2023/06/12	3	43.92	5	44.05	43.85	-2	4,195	-0.05%
2023/06/09	9	43.94	5	43.89	43.90	4	4,224	0.09%
2023/06/08	9	44.43	1	44.05	44.05	8	4,254	0.19%
2023/06/07	1	44.80	2	44.75	45.20	-1	4,335	-0.02%
2023/06/06	2	44.93	1	45.20	45.20	1	4,371	0.02%
2023/06/05	3	45.45	1	45.75	45.40	2	4,430	0.05%
2023/06/02	4	44.95	13	45.20	44.75	-9	4,433	-0.20%
2023/06/01	1	44.55	1	44.65	44.65	0	4,454	0.00%
2023/05/31	0	0.00	6	44.75	44.95	-6	4,466	-0.13%
2023/05/30	7	44.74	4	44.94	44.95	3	4,461	0.07%
2023/05/29	5	44.85	9	44.77	44.80	-4	4,461	-0.09%
2023/05/26	4	44.21	3	44.28	44.05	1	4,455	0.02%
2023/05/25	1.1	44.01	4	43.99	44.05	-2.9	4,447	-0.07%
2023/05/24	2	43.83	0	0.00	44.00	2	4,492	0.04%
2023/05/23	4	44.13	7	44.12	44.10	-3	4,510	-0.07%
2023/05/18	0	0.00	3	43.57	43.50	-3	4,597	-0.07%
2023/05/17	0	0.00	2	42.95	43.00	-2	4,643	-0.04%
2023/05/16	2	42.85	1	42.90	42.80	1	4,638	0.02%
2023/05/15	4	42.23	2	42.20	42.25	2	4,660	0.04%
2023/05/12	1	42.15	4	42.31	42.40	-3	4,730	-0.06%
2023/05/11	0.1	42.30	0	0.00	42.05	0.1	4,834	0.00%
2023/05/10	0.2	42.55	0	0.00	42.60	0.2	4,903	0.00%
2023/05/09	16	42.79	0	0.00	42.60	16	4,975	0.32%
2023/05/08	1	44.15	3	43.95	43.80	-2	4,988	-0.04%
2023/05/03	4	44.10	4	44.05	44.10	0	5,198	0.00%
2023/05/02	4	43.90	6	43.92	44.00	-2	5,268	-0.04%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/27	3	43.10	3	42.93	43.20	0	5,360	0.00%
2023/04/26	4	42.26	2	42.65	42.50	2	5,334	0.04%
2023/04/25	4	43.69	2	42.73	42.55	2	5,320	0.04%
2023/04/24	3	43.65	1	43.65	43.55	2	5,314	0.04%
2023/04/21	5	44.52	0	0.00	44.10	5	5,301	0.09%
2023/04/20	13	45.55	9	45.34	45.15	4	5,273	0.08%
2023/04/19	3.4	46.00	0	45.54	45.25	3.4	5,337	0.06%
2023/04/18	4	46.31	1	46.45	46.15	3	5,261	0.06%
2023/04/17	1	46.45	1	46.15	46.15	0	5,238	0.00%
2023/04/14	1	46.75	2	46.65	46.70	-1	5,182	-0.02%
2023/04/13	10.3	47.49	5	47.41	46.85	5.3	5,147	0.10%
2023/04/12	4	47.93	2	48.35	48.35	2	5,035	0.04%
2023/04/11	9	48.61	3	48.45	48.30	6	4,993	0.12%
2023/04/10	5	48.54	4	48.68	48.65	1	4,980	0.02%
2023/04/06	6.3	47.74	3	47.73	47.60	3.3	4,906	0.07%
2023/03/31	8	48.85	3	48.83	48.50	5	4,867	0.10%
2023/03/30	2	48.40	4	48.70	48.65	-2	4,837	-0.04%
2023/03/29	4	48.30	0	0.00	48.00	4	4,819	0.08%
2023/03/28	15.3	48.70	1.1	48.16	48.10	14.2	4,807	0.30%
2023/03/27	11	48.70	11	49.12	48.90	0	4,706	0.00%
2023/03/24	18	49.48	1.1	49.63	49.35	16.9	4,633	0.37%
2023/03/23	8.2	48.97	11	48.99	49.55	-2.8	4,531	-0.06%
2023/03/22	5	48.37	24	48.59	48.90	-19	4,355	-0.44%
2023/03/21	3	47.77	16.2	48.04	47.70	-13.2	4,191	-0.31%
2023/03/20	2	47.13	9.1	47.00	47.20	-7.1	4,007	-0.18%
2023/03/17	4	46.43	4.2	47.28	46.20	-0.2	3,945	-0.01%
2023/03/16	10.1	46.30	11	46.40	46.45	-0.9	3,860	-0.02%
2023/03/15	3.1	45.82	11	46.04	45.95	-7.9	3,782	-0.21%
2023/03/14	3	44.00	4.2	44.82	44.90	-1.2	3,738	-0.03%
2023/03/13	6.4	44.52	0	0.00	44.75	6.4	3,733	0.17%
2023/03/10	8	45.85	28	46.44	45.40	-20	3,731	-0.54%
2023/03/09	6	46.43	24	46.73	46.20	-18	3,782	-0.48%
2023/03/08	27	46.75	8.1	46.70	46.90	18.9	3,772	0.50%
2023/03/07	24	46.26	3.1	46.15	46.10	21	3,742	0.56%
2023/03/06	1.1	46.00	21	45.91	46.05	-20	3,738	-0.53%
2023/03/03	1	44.85	3	45.10	45.00	-2	3,738	-0.05%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/03/01	4	44.40	7	44.94	45.10	-3	3,897	-0.08%
2023/02/24	16.1	44.88	0	0.00	44.90	16.1	3,889	0.41%
2023/02/23	5	45.36	3	45.37	45.35	2	3,899	0.05%
2023/02/22	6	45.08	0	0.00	45.15	6	3,948	0.15%
2023/02/21	2	46.03	0	0.00	45.85	2	3,949	0.05%
2023/02/20	3	46.42	1	46.30	46.35	2	4,028	0.05%
2023/02/17	0	0.00	2	46.20	46.25	-2	4,126	-0.05%
2023/02/16	1.1	46.14	6	45.94	46.45	-5	4,165	-0.12%
2023/02/15	6.1	45.05	1	45.10	45.05	5.1	4,284	0.12%
2023/02/14	2.1	45.31	0	0.00	45.05	2.1	4,354	0.05%
2023/02/13	2	45.43	0	0.00	45.15	2	4,433	0.05%
2023/02/10	4	46.10	2	46.50	45.70	2	4,528	0.04%
2023/02/09	1.1	47.11	10.1	46.79	46.65	-9	4,594	-0.20%
2023/02/08	16	46.56	4	46.70	46.15	12	4,578	0.26%
2023/02/07	1.1	45.38	29	46.05	46.20	-28	4,562	-0.61%
2023/02/06	5	45.03	5	44.83	44.70	0	4,616	0.00%
2023/02/03	25	45.85	13	45.91	45.55	12	4,610	0.26%
2023/02/02	5	46.17	31	46.12	46.10	-26	4,610	-0.56%
2023/02/01	13.1	45.47	9	45.49	45.50	4.1	4,585	0.09%
2023/01/31	6	44.40	8	44.83	44.85	-2	4,618	-0.04%
2023/01/30	6	44.00	8	43.49	44.50	-2	4,570	-0.04%
2023/01/17	7	42.06	2	42.18	42.10	5	4,472	0.11%
2023/01/13	4	42.40	6	42.31	41.80	-2	4,593	-0.04%
2023/01/12	8	42.74	0	0.00	42.55	8	4,600	0.17%
2023/01/11	2	43.40	0	0.00	43.40	2	4,613	0.04%
2023/01/10	8	43.62	5	43.72	43.90	3	4,666	0.06%
2023/01/09	1	43.30	20	43.97	44.25	-19	4,683	-0.41%
2023/01/06	3	42.53	10	42.37	42.50	-7	4,652	-0.15%
2023/01/05	4	42.00	2	42.50	41.65	2	4,758	0.04%
2023/01/04	3	41.48	3	41.65	41.75	0	4,822	0.00%
2023/01/03	2	41.10	3	41.22	41.45	-1	4,896	-0.02%
2022/12/30	1	41.80	2	41.10	40.80	-1	4,942	-0.02%
2022/12/28	7	41.45	0	0.00	40.75	7	5,203	0.13%
2022/12/27	5	42.19	2	42.50	42.15	3	5,257	0.06%
2022/12/26	5	41.80	7	41.90	41.80	-2	5,361	-0.04%
2022/12/23	4	41.10	6	41.73	41.80	-2	5,471	-0.04%
2022/12/22	4	42.13	90	41.89	41.95	-86	5,563	-1.55%
2022/12/21	2	41.90	2	42.50	41.65	0	5,752	0.00%
2022/12/20	27	42.18	11	41.91	41.85	16	6,069	0.26%
2022/12/19	12	43.41	2	43.75	43.40	10	6,280	0.16%
2022/12/16	8	43.90	5	43.96	43.65	3	6,368	0.05%
2022/12/14	1	44.35	4	44.76	44.80	-3	6,467	-0.05%
2022/12/13	100	44.06	2	43.90	43.85	98	6,483	1.51%
2022/12/09	17	44.66	2	45.08	44.25	15	6,550	0.23%
2022/12/08	2	44.70	0	0.00	44.85	2	6,563	0.03%
2022/12/07	16	44.89	0	0.00	44.75	16	6,595	0.24%
2022/12/06	6	46.35	2	45.95	46.00	4	6,609	0.06%
2022/12/05	0	0.00	1	47.55	47.70	-1	6,613	-0.02%
2022/12/02	22	47.56	1	47.60	47.60	21	6,622	0.32%
2022/12/01	8.3	47.53	13	47.51	47.70	-4.7	6,644	-0.07%
2022/11/30	2	45.68	11	45.91	45.95	-9	6,594	-0.14%
2022/11/29	6	44.90	2	45.00	45.20	4	6,728	0.06%
2022/11/25	4.1	46.01	1	46.00	45.90	3.1	6,802	0.05%
2022/11/24	0	0.00	9	46.34	46.50	-9	6,820	-0.13%
2022/11/23	21.1	45.37	0	0.00	45.20	21.1	6,795	0.31%
2022/11/22	15	45.55	0	0.00	45.65	15	6,842	0.22%
2022/11/21	2	46.08	1	46.15	45.85	1	7,128	0.01%
2022/11/18	32	45.72	1	45.55	45.65	31	7,432	0.42%
2022/11/17	0	0.00	1	45.85	46.20	-1	7,423	-0.01%
2022/11/16	22	45.90	9	45.88	46.10	13	7,464	0.17%
2022/11/15	1	45.40	10	45.71	46.00	-9	7,430	-0.12%
2022/11/14	2	45.48	3	44.85	45.00	-1	7,468	-0.01%
2022/11/11	12	45.21	10	45.39	44.75	2	7,530	0.03%
2022/11/10	0	0.00	6	43.73	43.80	-6	7,430	-0.08%
2022/11/09	5	42.82	34	42.77	43.00	-29	7,527	-0.39%
2022/11/08	31	42.33	30	42.53	42.25	1	7,570	0.01%
2022/11/07	4	42.20	3	42.33	42.35	1	7,805	0.01%
2022/11/04	28	41.26	32	41.55	42.20	-4	8,032	-0.05%
2022/11/03	0	0.00	5	41.34	41.40	-5	8,027	-0.06%
2022/11/02	28.7	40.63	27	41.05	41.00	1.7	8,098	0.02%
2022/11/01	29	40.38	28	40.08	40.20	1	8,034	0.01%
2022/10/31	25	40.00	12	39.90	39.90	13	8,129	0.16%
2022/10/28	10	39.22	0	0.00	39.05	10	8,131	0.12%
2022/10/27	1	39.45	11	39.56	39.95	-10	8,121	-0.12%
2022/10/26	3	38.13	0	0.00	37.60	3	8,063	0.04%
2022/10/25	2	38.80	1	38.35	38.30	1	8,072	0.01%
2022/10/24	23	39.81	19	39.54	38.95	4	8,111	0.05%
2022/10/21	0	0.00	30	38.70	39.05	-30	8,078	-0.37%
2022/10/20	7	38.93	4	38.81	38.70	3	8,089	0.04%
2022/10/19	19	39.41	27	39.39	39.00	-8	8,105	-0.10%
2022/10/18	32	39.51	1	39.55	39.55	31	8,090	0.38%
2022/10/17	7	37.89	7	37.89	39.80	0	8,162	0.00%
2022/10/14	2	38.90	9	38.52	38.95	-7	8,231	-0.09%
2022/10/13	5	37.89	3	37.23	36.40	2	8,282	0.02%
2022/10/12	5	38.53	7	38.84	38.70	-2	8,242	-0.02%
2022/10/11	6	38.46	49	38.38	38.40	-43	8,291	-0.52%
2022/10/07	2	40.70	12	40.58	40.60	-10	8,336	-0.12%
2022/10/06	16	40.91	0	0.00	41.10	16	8,352	0.19%
2022/10/05	18	41.54	29	41.47	40.80	-11	8,345	-0.13%
2022/10/04	13	39.78	36	39.90	39.90	-23	8,311	-0.28%
2022/10/03	32	38.97	4	38.61	38.60	28	8,391	0.33%
2022/09/30	12	38.57	6	38.18	39.45	6	8,407	0.07%
2022/09/29	5	38.30	6	38.75	38.30	-1	8,428	-0.01%
2022/09/28	15	38.89	51	38.64	37.90	-36	8,439	-0.43%
2022/09/27	49.1	39.30	30	38.92	40.30	19.1	8,331	0.23%
2022/09/26	22	41.12	8	40.59	40.15	14	8,083	0.17%
2022/09/23	5	45.22	0	0.00	44.60	5	7,976	0.06%
2022/09/22	6.1	45.12	2	45.30	45.80	4.1	7,992	0.05%
2022/09/21	6	45.82	31	45.53	45.35	-25	7,978	-0.31%
2022/09/20	4	47.14	3	47.10	46.60	1	7,971	0.01%
2022/09/19	1	47.20	0	0.00	46.80	1	8,015	0.01%
2022/09/16	6	47.68	3	47.90	47.25	3	8,045	0.04%
2022/09/15	1	49.20	1	48.85	48.25	0	8,114	0.00%
2022/09/14	3	47.60	9	48.58	48.80	-6	8,186	-0.07%
2022/09/13	1	49.00	4	49.09	48.90	-3	8,228	-0.04%
2022/09/12	4.1	49.17	27	49.33	49.30	-22.9	8,309	-0.28%
2022/09/08	7	47.58	5	47.81	48.00	2	8,404	0.02%
2022/09/07	1	46.40	0	0.00	46.50	1	8,480	0.01%
2022/09/06	15	48.28	3	47.32	47.30	12	8,494	0.14%
2022/09/05	24.4	49.31	3	49.00	48.50	21.4	8,483	0.25%
2022/09/02	1	51.50	3	51.37	51.00	-2	8,479	-0.02%
2022/09/01	8	51.03	1	51.10	51.10	7	8,484	0.08%
2022/08/31	6	51.62	15	51.96	52.20	-9	8,464	-0.11%
2022/08/30	0	0.00	2	51.60	52.00	-2	8,477	-0.02%
2022/08/29	19	50.73	4.1	50.73	50.70	15	8,441	0.18%
2022/08/26	36	53.96	34.2	52.88	52.70	1.9	8,393	0.02%
2022/08/25	15.2	53.00	17	52.53	53.60	-1.8	8,176	-0.02%
2022/08/24	1	51.20	1	50.30	50.30	0	7,970	0.00%
2022/08/23	2	50.40	2	50.50	50.70	0	8,204	0.00%
2022/08/22	6	50.97	1.2	50.83	50.80	4.8	8,484	0.06%
2022/08/19	6	51.90	35	51.75	51.60	-29	8,626	-0.34%
2022/08/18	1	51.00	2	51.50	51.50	-1	8,886	-0.01%
2022/08/17	2	50.95	23	51.01	50.90	-21	8,984	-0.23%
2022/08/16	31.1	51.17	29	51.16	51.00	2.1	9,064	0.02%
2022/08/15	30	50.36	4	50.05	50.20	26	8,954	0.29%
2022/08/12	25	50.43	15	50.43	50.30	10	8,964	0.11%
2022/08/11	13	49.77	13	49.49	49.60	0	8,792	0.00%
2022/08/10	3	47.33	3	47.53	47.60	0	8,698	0.00%
2022/08/09	5.1	46.99	7	47.23	47.10	-1.9	8,845	-0.02%
2022/08/08	3	45.65	6	45.70	45.95	-3	9,344	-0.03%
2022/08/05	14	45.83	13	46.20	46.50	1	9,800	0.01%
2022/08/04	3	44.25	1	44.55	45.30	2	9,801	0.02%
2022/08/03	2	45.25	3	45.53	45.10	-1	9,954	-0.01%
2022/08/02	5.2	45.54	3	45.57	45.45	2.2	10,187	0.02%
2022/08/01	4	47.20	3	47.68	47.15	1	10,426	0.01%
2022/07/29	7	47.77	6	47.82	47.75	1	10,543	0.01%
2022/07/28	3	47.48	8	47.10	47.00	-5	10,780	-0.05%
2022/07/27	1	45.85	3	46.40	47.15	-2	10,957	-0.02%
2022/07/26	4	46.81	7	46.16	45.90	-3	10,981	-0.03%
2022/07/25	4	47.43	6	47.51	47.55	-2	11,009	-0.02%
2022/07/22	17	48.71	12	48.10	48.10	5	11,136	0.04%
2022/07/21	52	48.27	15	48.22	48.95	37	11,207	0.33%
2022/07/20	5	47.83	9	47.68	47.25	-4	11,225	-0.04%
2022/07/19	10	46.24	9	46.55	46.55	1	11,345	0.01%
2022/07/18	9	47.89	8	48.14	48.20	1	11,402	0.01%
2022/07/15	9	46.73	13.1	47.09	47.55	-4.1	11,364	-0.04%
2022/07/14	5.1	45.84	5	46.00	46.15	0.1	11,335	0.00%
2022/07/13	3	45.12	2	44.80	44.80	1	11,443	0.01%
2022/07/12	7	45.09	2.1	44.32	44.00	5	11,600	0.04%
2022/07/11	8.1	47.30	4	47.48	47.30	4.1	11,749	0.03%
2022/07/08	3	46.40	3	46.28	46.40	0	11,789	0.00%
2022/07/07	9	44.49	9	44.43	44.90	0	11,800	0.00%
2022/07/06	23	44.33	47	43.61	43.30	-24	12,100	-0.20%
2022/07/05	35	45.94	4	45.25	46.00	31	12,371	0.25%
2022/07/04	4	45.29	10	44.65	44.55	-6	12,364	-0.05%
2022/07/01	12	46.94	15	46.85	45.05	-3	12,365	-0.02%
2022/06/30	1	48.20	1	48.10	48.05	0	12,273	0.00%
2022/06/29	1	50.50	0	0.00	50.50	1	12,324	0.01%
2022/06/28	3	50.93	1	50.80	51.00	2	12,440	0.02%
2022/06/27	0	0.00	4	52.23	52.40	-4	12,592	-0.03%
2022/06/24	13	50.41	4	50.80	50.50	9	12,776	0.07%
2022/06/23	3	50.02	8	49.73	49.95	-5	13,229	-0.04%
2022/06/22	7	51.91	24	50.79	50.20	-17	14,000	-0.12%
2022/06/21	22	51.75	9	50.78	52.40	13	14,530	0.09%
2022/06/20	11	51.72	16	51.38	50.20	-5	14,839	-0.03%
2022/06/17	13	52.84	16	53.33	52.60	-3	14,885	-0.02%
2022/06/16	5	57.12	5	56.42	54.60	0	14,888	0.00%
2022/06/15	2	57.15	1	58.20	57.00	1	14,993	0.01%
2022/06/14	7	57.23	7	57.41	58.40	0	15,309	0.00%
2022/06/13	11.1	57.83	0	0.00	57.70	11.1	15,378	0.07%
2022/06/10	4	60.38	1.3	60.62	60.50	2.7	15,371	0.02%
2022/06/09	5.3	61.27	3	61.40	61.00	2.3	15,626	0.01%
2022/06/08	7	61.46	4	61.28	60.80	3	15,664	0.02%
2022/06/07	2	60.95	6	61.10	61.30	-4	15,905	-0.03%
2022/06/06	7	60.96	6.1	61.19	61.00	0.9	16,035	0.01%
2022/06/02	6	62.03	18	61.47	61.60	-12	16,288	-0.07%
2022/06/01	16	61.56	26.1	61.75	61.60	-10.1	16,483	-0.06%
2022/05/31	16	62.38	15	62.85	62.30	1	16,488	0.01%
2022/05/30	14	62.25	27	62.05	62.00	-13	16,441	-0.08%
2022/05/27	25	60.99	20	61.04	60.70	5	16,268	0.03%
2022/05/26	16	60.22	18	60.73	60.00	-2	16,175	-0.01%
2022/05/25	2.1	58.56	14	59.51	59.80	-11.9	15,883	-0.07%
2022/05/24	27	58.49	17	58.17	57.50	10	15,892	0.06%
2022/05/23	18	59.42	7	59.67	59.40	11	15,785	0.07%
2022/05/20	5	59.08	6	59.52	59.60	-1	15,830	-0.01%
2022/05/19	6	57.90	5	58.68	59.60	1	15,801	0.01%
2022/05/18	22	59.69	25.1	59.48	59.30	-3.1	15,781	-0.02%
2022/05/17	6	59.07	15	59.42	60.10	-9	15,738	-0.06%
2022/05/16	45.3	60.00	18	59.40	58.60	27.3	15,715	0.17%
2022/05/13	16.1	58.58	32	58.95	59.70	-15.9	15,340	-0.10%
2022/05/12	8	56.06	8.1	56.25	55.50	-0.1	15,166	0.00%
2022/05/11	25	57.19	16	57.39	56.90	9	15,825	0.06%
2022/05/10	20	56.48	10.3	56.54	58.00	9.7	16,239	0.06%
2022/05/09	5.1	56.75	20	56.93	56.60	-14.9	16,322	-0.09%
2022/05/06	11	55.29	6	55.43	55.50	5	16,342	0.03%
2022/05/05	13	57.40	22	57.67	57.80	-9	16,717	-0.05%
2022/05/04	17	55.52	8	55.70	55.60	9	16,714	0.05%
2022/05/03	3.1	55.11	15	55.25	55.50	-11.9	16,822	-0.07%
2022/04/29	23	54.91	17	55.02	54.30	6	17,101	0.04%
2022/04/28	12	54.33	16	54.09	54.70	-4	17,318	-0.02%
2022/04/27	12	52.79	15	53.13	53.80	-3	17,354	-0.02%
2022/04/26	12	55.20	16	55.21	54.70	-4	17,287	-0.02%
2022/04/25	9	55.09	25	54.93	54.20	-16	17,357	-0.09%
2022/04/22	22.5	58.46	12	58.08	57.90	10.5	17,523	0.06%
2022/04/21	12	59.91	14	59.94	59.90	-2	17,766	-0.01%
2022/04/20	15	59.41	6	58.92	58.90	9	18,011	0.05%
2022/04/19	14	60.24	9	60.13	59.30	5	18,412	0.03%
2022/04/18	23	59.54	24	59.70	59.00	-1	18,403	-0.01%
2022/04/15	25	59.35	18	59.51	58.40	7	18,432	0.04%
2022/04/14	12	61.90	14	61.82	60.80	-2	18,655	-0.01%
2022/04/13	16	62.19	9.3	62.32	62.40	6.7	18,634	0.04%
2022/04/12	31	61.46	55	62.65	60.90	-24	18,821	-0.13%
2022/04/11	66	64.76	73	63.22	62.60	-7	18,728	-0.04%
2022/04/08	22	68.04	10	68.06	68.00	12	18,893	0.06%
2022/04/07	10	68.58	6	68.00	68.00	4	18,970	0.02%
2022/04/06	2	68.60	1	69.40	69.40	1	19,232	0.01%
2022/04/01	16.1	68.51	5	68.32	69.00	11.1	19,662	0.06%
2022/03/31	21	69.12	3	68.97	68.90	18	19,841	0.09%
2022/03/30	21	69.87	11	70.27	69.80	10	19,946	0.05%
2022/03/29	24.1	69.96	12	70.04	70.00	12.1	20,416	0.06%
2022/03/28	23	68.83	11	69.34	70.50	12	20,327	0.06%
2022/03/25	122	72.23	28	72.31	71.10	94	20,092	0.47%	大買/
2022/03/24	66	76.35	19.1	76.18	76.30	46.9	19,374	0.24%
2022/03/23	23.1	78.58	26	78.65	79.00	-2.9	19,064	-0.02%
2022/03/22	6	76.50	14	77.01	77.20	-8	19,631	-0.04%
2022/03/21	8	76.13	39.1	75.87	75.80	-31.1	19,753	-0.16%
2022/03/18	11	75.00	11	74.97	75.30	0	20,122	0.00%
2022/03/17	41.1	73.21	19	73.84	74.90	22.1	20,327	0.11%
2022/03/16	10	70.84	11	70.63	70.40	-1	20,662	0.00%
2022/03/15	9	71.12	6	70.20	70.20	3	21,408	0.01%
2022/03/14	14	72.79	10	72.77	72.50	4	23,269	0.02%
2022/03/11	8	70.34	7	70.50	71.40	1	23,531	0.00%
2022/03/10	15	71.89	22	71.87	71.70	-7	24,096	-0.03%
2022/03/09	27.1	69.09	9	68.58	68.60	18.1	24,579	0.07%
2022/03/08	7	70.34	9	69.26	68.10	-2	25,744	-0.01%
2022/03/07	22	72.57	43	71.83	72.00	-21	27,870	-0.08%
2022/03/04	5	77.26	8	76.90	76.50	-3	30,560	-0.01%
2022/03/03	6	77.67	9	77.29	77.40	-3	32,162	-0.01%
2022/03/02	7	75.80	7	75.79	76.30	0	33,425	0.00%
2022/03/01	7	74.23	8	73.84	75.20	-1	35,505	0.00%
2022/02/25	16	72.51	12	72.32	72.40	4	37,159	0.01%
2022/02/24	7	72.50	2	73.85	71.50	5	37,706	0.01%
2022/02/23	6	75.25	10	75.51	75.80	-4	38,556	-0.01%
2022/02/22	25	75.00	1	75.40	74.90	24	38,753	0.06%
2022/02/21	14	77.34	1	77.40	77.30	13	38,827	0.03%
2022/02/18	2	76.65	7	77.07	78.30	-5	39,120	-0.01%
2022/02/17	8	77.73	7	77.69	77.00	1	39,815	0.00%
2022/02/16	8	78.86	10	79.26	78.10	-2	39,830	-0.01%
2022/02/15	13	78.73	8	78.94	77.80	5	40,095	0.01%
2022/02/14	8	78.28	6.1	78.46	77.80	1.9	40,215	0.00%
2022/02/11	31	79.80	55.1	79.86	79.70	-24.1	40,771	-0.06%
2022/02/10	26	76.93	24	77.07	78.10	2	40,750	0.00%
2022/02/09	13	74.75	20	74.95	74.70	-7	40,664	-0.02%
2022/02/08	41	72.74	12.5	72.96	73.00	28.5	41,039	0.07%
2022/02/07	64	73.40	50	73.11	73.40	14	40,868	0.03%
2022/01/26	8	75.00	25.7	76.01	76.80	-17.7	40,695	-0.04%
2022/01/25	5	76.02	28	76.26	75.40	-23	41,051	-0.06%
2022/01/24	16.5	74.68	13	74.86	75.30	3.5	41,508	0.01%
2022/01/21	23	74.62	15.3	73.88	73.10	7.7	41,929	0.02%
2022/01/20	6	76.77	5	77.06	77.60	1	41,885	0.00%
2022/01/19	24	77.29	3	77.17	77.10	21	41,826	0.05%
2022/01/18	4	79.45	18	79.09	78.60	-14	41,937	-0.03%
2022/01/17	25	78.97	8	79.85	79.30	17	41,950	0.04%
2022/01/14	46	77.66	38	77.92	78.10	8	42,033	0.02%
2022/01/13	20	79.66	22	80.00	79.60	-2	42,427	0.00%
2022/01/12	36	79.11	21	79.60	78.20	15	42,420	0.04%
2022/01/11	3	78.93	7	78.91	78.30	-4	42,167	-0.01%
2022/01/10	6	78.85	7	79.77	80.00	-1	42,243	0.00%
2022/01/07	61	79.60	28.5	79.26	78.50	32.5	42,337	0.08%
2022/01/06	13	82.03	11	82.47	82.90	2	41,989	0.00%
2022/01/05	32	83.44	19	82.64	82.50	13	42,144	0.03%
2022/01/04	26	85.39	31.2	85.33	85.50	-5.2	42,220	-0.01%
2022/01/03	29	85.91	25	85.53	84.80	4	42,114	0.01%
2021/12/30	3	85.13	2	85.30	85.50	1	42,011	0.00%
2021/12/29	11	85.51	11	85.50	85.00	0	42,044	0.00%
2021/12/28	20	85.06	48	85.24	84.20	-28	41,934	-0.07%
2021/12/27	12	84.56	18	84.46	84.70	-6	41,756	-0.01%
2021/12/24	21	83.37	14	83.26	82.50	7	41,692	0.02%
2021/12/23	39	84.20	33	84.32	83.20	6	41,679	0.01%
2021/12/22	6.1	81.75	7	81.69	81.00	-1	41,410	0.00%
2021/12/21	19	81.10	12	81.19	81.20	7	41,428	0.02%
2021/12/20	16	82.60	6	82.50	82.20	10	41,361	0.02%
2021/12/17	13	82.98	17	82.48	82.40	-4	41,536	-0.01%
2021/12/16	57	85.34	37	85.09	84.50	20	41,773	0.05%
2021/12/15	24	81.83	31	81.54	81.80	-7	41,044	-0.02%
2021/12/14	15	80.50	54.6	81.43	81.60	-39.6	41,013	-0.10%
2021/12/13	34.1	83.76	17	83.32	82.80	17.1	40,747	0.04%
2021/12/10	9	85.06	11	85.28	84.90	-2	40,474	0.00%
2021/12/09	35	86.25	63.1	85.67	84.60	-28.1	39,901	-0.07%
2021/12/08	72	88.25	72.1	88.14	88.40	-0.1	39,235	0.00%
2021/12/07	74	83.75	39	83.17	84.30	35	37,600	0.09%
2021/12/06	23	83.94	55	83.99	83.30	-32	37,365	-0.09%
2021/12/03	29	85.72	25	85.77	86.50	4	37,287	0.01%
2021/12/02	63	86.16	15.1	85.57	85.40	47.9	37,252	0.13%
2021/12/01	61.9	86.24	70	85.98	86.70	-8.1	36,316	-0.02%
2021/11/30	93.3	85.80	59.5	85.52	81.80	33.7	34,565	0.10%
2021/11/29	37	81.43	58.1	81.97	84.90	-21.1	32,731	-0.06%
2021/11/26	75	78.65	72	78.10	77.20	3	31,324	0.01%
2021/11/25	129	77.16	84	78.43	79.70	45	30,253	0.15%	大買/
2021/11/24	39	75.87	125.2	76.06	76.40	-86.2	28,302	-0.30%	大賣/
2021/11/23	25	69.86	18	69.79	69.50	7	27,223	0.03%
2021/11/22	31	70.35	53.1	70.14	71.20	-22.1	27,501	-0.08%
2021/11/19	18	68.07	11	68.29	67.30	7	27,702	0.03%
2021/11/18	7	68.16	3	68.10	67.70	4	27,758	0.01%
2021/11/17	6	68.38	5.1	68.92	68.90	0.9	27,904	0.00%
2021/11/16	17.5	69.32	29	69.63	68.20	-11.5	27,849	-0.04%
2021/11/15	9	67.53	14	67.71	67.40	-5	27,355	-0.02%
2021/11/12	26.2	67.53	16	66.96	66.80	10.2	27,411	0.04%
2021/11/11	10	68.67	1	69.40	68.60	9	27,191	0.03%
2021/11/10	12	69.76	32	69.93	69.60	-20	27,049	-0.07%
2021/11/09	95	68.80	75.1	68.35	68.30	20	26,377	0.08%
2021/11/08	34.2	67.21	60	67.04	66.60	-25.8	25,834	-0.10%
2021/11/05	11	67.48	24	67.62	66.30	-13	25,599	-0.05%
2021/11/04	7	64.96	10	65.03	64.70	-3	25,211	-0.01%
2021/11/03	24.5	64.31	6.3	64.05	64.10	18.2	25,388	0.07%
2021/11/02	22.1	66.20	23	65.80	65.50	-0.9	25,396	0.00%
2021/11/01	16	67.54	27	67.60	68.00	-11	25,138	-0.04%
2021/10/29	46	64.31	31.5	64.17	64.20	14.5	24,825	0.06%
2021/10/28	5	62.40	8	62.69	61.60	-3	24,286	-0.01%
2021/10/27	3	62.03	6.1	61.95	62.10	-3.1	24,335	-0.01%
2021/10/26	22	61.94	7.1	62.03	61.20	15	24,811	0.06%
2021/10/25	24	61.21	18.1	61.17	61.60	5.9	25,087	0.02%
2021/10/22	34	61.52	38	61.81	62.00	-4	25,756	-0.02%
2021/10/21	16	61.48	33	61.36	60.50	-17	26,940	-0.06%
2021/10/20	3	58.80	16	58.81	58.30	-13	27,151	-0.05%
2021/10/19	7	57.51	16	57.41	57.10	-9	27,572	-0.03%
2021/10/18	29.8	57.31	29	57.86	56.80	0.8	28,329	0.00%
2021/10/15	2	58.25	16	58.29	58.80	-14	28,865	-0.05%
2021/10/14	6	55.92	7	55.03	55.10	-1	29,007	0.00%
2021/10/13	28.3	56.58	26	55.85	54.90	2.3	29,386	0.01%
2021/10/12	29	59.01	2	58.20	57.70	27	29,393	0.09%
2021/10/08	41	61.21	41	61.16	61.30	0	29,452	0.00%
2021/10/07	47	62.16	56	61.14	62.10	-9	29,875	-0.03%
2021/10/06	10	60.03	1	58.50	58.50	9	31,380	0.03%
2021/10/05	9	59.54	13	59.49	60.40	-4	32,249	-0.01%
2021/10/04	15	60.20	20	59.09	58.20	-5	32,428	-0.02%
2021/10/01	12	61.41	23	60.40	60.50	-11	33,205	-0.03%
2021/09/30	16	62.82	8	63.16	63.60	8	34,625	0.02%
2021/09/29	17	63.74	2	64.90	63.20	15	34,630	0.04%
2021/09/28	16	68.25	3	67.60	67.10	13	34,636	0.04%
2021/09/27	23	69.05	29	68.76	68.10	-6	34,805	-0.02%
2021/09/24	27	70.40	9	69.50	69.00	18	35,209	0.05%
2021/09/23	57	70.03	64	70.05	69.60	-7	35,387	-0.02%
2021/09/22	17	68.66	15	69.39	69.30	2	35,842	0.01%
2021/09/17	4.2	67.90	33.1	67.64	69.40	-28.9	36,073	-0.08%
2021/09/16	2	69.00	11	68.74	69.00	-9	36,748	-0.02%
2021/09/15	12	67.15	4	67.40	67.10	8	37,667	0.02%
2021/09/14	6	68.33	14	68.61	68.10	-8	39,322	-0.02%
2021/09/13	45	68.62	30.7	68.52	68.30	14.3	40,604	0.04%
2021/09/10	10	67.01	12	68.19	69.30	-2	41,229	0.00%
2021/09/09	46	66.49	17	66.99	67.00	29	43,160	0.07%
2021/09/08	30.2	65.23	34	65.21	65.00	-3.8	43,523	-0.01%
2021/09/07	101.5	68.24	94	68.47	68.60	7.5	43,238	0.02%	大買/
2021/09/06	7	70.96	6	70.65	70.60	1	42,950	0.00%
2021/09/03	11	70.55	34	71.32	72.00	-23	42,853	-0.05%
2021/09/02	31	71.61	39	72.32	68.80	-8	43,072	-0.02%
2021/09/01	0	0.00	4	70.50	70.70	-4	42,978	-0.01%
2021/08/31	4	70.28	6	69.92	70.40	-2	43,744	0.00%
2021/08/30	5	69.64	9.1	69.74	69.60	-4.1	43,580	-0.01%
2021/08/27	27.1	69.69	13	70.05	68.70	14.1	43,718	0.03%
2021/08/26	21.1	69.81	30.3	69.89	70.20	-9.2	43,464	-0.02%
2021/08/25	62	68.05	73	68.21	68.70	-11	42,798	-0.03%
2021/08/24	60	65.73	54	65.04	64.60	6	41,825	0.01%
2021/08/23	41	64.66	56.4	64.73	64.90	-15.3	41,991	-0.04%
2021/08/20	45	61.97	41	62.13	62.00	4	42,002	0.01%
2021/08/19	8.1	61.55	20	61.83	60.00	-12	42,029	-0.03%
2021/08/18	25	58.38	28	58.95	60.30	-3	42,809	-0.01%
2021/08/17	2	56.40	3	56.77	56.00	-1	42,930	0.00%
2021/08/16	11	59.66	8	59.74	59.20	3	42,830	0.01%
2021/08/13	1	63.10	14	62.86	59.80	-13	42,736	-0.03%
2021/08/12	13	62.59	13	62.67	63.00	0	42,761	0.00%
2021/08/11	48	62.73	52.5	62.26	63.00	-4.5	42,854	-0.01%
2021/08/10	19	63.80	21	63.65	62.70	-2	42,903	0.00%
2021/08/09	15	66.63	1	65.60	65.50	14	43,104	0.03%
2021/08/06	23	69.72	5	69.72	69.30	18	43,250	0.04%
2021/08/05	21	71.16	21	71.30	71.60	0	43,441	0.00%
2021/08/04	36	71.22	27	70.97	69.70	9	43,842	0.02%
2021/08/03	15	69.26	25	69.50	69.00	-10	43,935	-0.02%
2021/08/02	16	68.82	5	69.36	68.70	11	44,212	0.02%
2021/07/30	37.3	71.54	36	71.31	69.80	1.3	44,358	0.00%
2021/07/29	23	69.27	37	69.87	71.80	-14	44,148	-0.03%
2021/07/28	115	66.86	107	66.93	67.60	8	44,340	0.02%	大買/大賣/
2021/07/27	90	72.99	90.2	72.62	71.70	-0.2	44,608	0.00%
2021/07/26	31.5	70.39	68	71.25	71.20	-36.5	43,726	-0.08%
2021/07/23	91.8	70.32	69	69.40	67.90	22.8	43,313	0.05%
2021/07/22	66	69.60	101	69.47	69.30	-35	43,250	-0.08%	大賣/
2021/07/21	37	67.61	28	67.13	66.40	9	43,084	0.02%
2021/07/20	17	66.15	13	65.88	65.10	4	44,059	0.01%
2021/07/19	53.2	67.10	22.2	67.08	67.10	31	45,994	0.07%
2021/07/16	61	65.60	69	65.42	65.10	-8	47,289	-0.02%
2021/07/15	21	65.83	14	65.47	65.50	7	50,274	0.01%
2021/07/14	55	67.36	72.3	67.25	66.50	-17.3	51,027	-0.03%
2021/07/13	64	68.95	46	70.33	67.10	18	50,995	0.04%
2021/07/12	32.2	66.15	40	66.63	67.70	-7.8	49,305	-0.02%
2021/07/09	26	64.40	29	63.92	63.90	-3	48,631	-0.01%
2021/07/08	34	65.67	20	64.65	64.20	14	49,415	0.03%
2021/07/07	105	63.10	111.7	63.70	65.70	-6.7	49,823	-0.01%	大買/大賣/
2021/07/06	11	60.83	75	60.82	60.70	-64	49,067	-0.13%
2021/07/05	11	62.31	25	62.15	62.00	-14	50,883	-0.03%
2021/07/02	29.3	60.83	16	60.39	61.30	13.3	51,926	0.03%
2021/07/01	37	59.52	34	59.36	58.80	3	52,148	0.01%
2021/06/30	25	61.82	5.7	61.89	61.10	19.3	51,772	0.04%
2021/06/29	23	63.17	30	62.93	62.00	-7	51,477	-0.01%
2021/06/28	19	61.65	15	61.29	61.00	4	50,641	0.01%
2021/06/25	72.7	63.21	13	61.69	60.90	59.7	50,287	0.12%
2021/06/24	13	63.24	70.4	62.91	62.80	-57.4	49,465	-0.12%
2021/06/23	35	61.99	77.1	62.59	64.50	-42.1	48,366	-0.09%
2021/06/22	48	60.70	41.2	61.16	59.60	6.8	46,598	0.01%
2021/06/21	67.4	58.81	27	59.12	59.20	40.4	45,198	0.09%
2021/06/18	115	58.73	159	58.56	58.00	-44	44,400	-0.10%	大買/大賣/
2021/06/17	5	55.64	27	55.97	56.50	-22	42,212	-0.05%
2021/06/16	49	54.18	47	53.41	53.20	2	41,615	0.00%
2021/06/15	40	54.40	26	54.07	54.50	14	41,494	0.03%
2021/06/11	10	54.28	20	54.09	53.70	-10	41,405	-0.02%
2021/06/10	59	55.99	14	56.49	55.10	45	41,386	0.11%
2021/06/09	52	54.42	123	54.52	54.50	-71	40,538	-0.18%	大賣/
2021/06/08	53	53.84	38	53.99	53.40	15	39,603	0.04%
2021/06/07	10	51.84	12	51.98	52.30	-2	38,610	-0.01%
2021/06/04	67	52.60	67	51.98	51.50	0	38,533	0.00%
2021/06/03	6	52.02	60	52.13	52.70	-54	38,248	-0.14%
2021/06/02	18	50.98	2	50.70	50.70	16	37,984	0.04%
2021/06/01	4	51.98	12	51.85	51.60	-8	37,889	-0.02%
2021/05/28	17	51.16	27	51.20	50.80	-10	37,541	-0.03%
2021/05/27	30	50.04	7	50.00	50.00	23	37,595	0.06%
2021/05/26	110	51.05	79	50.20	49.65	31	38,069	0.08%	大買/
2021/05/25	49	46.56	18	48.67	49.35	31	37,991	0.08%
2021/05/24	5	44.46	14	44.85	44.90	-9	37,818	-0.02%
2021/05/21	4	43.89	8	43.94	44.10	-4	37,958	-0.01%
2021/05/20	8	44.21	8	43.99	42.90	0	38,330	0.00%
2021/05/19	45	44.71	37	44.61	45.55	8	38,318	0.02%
2021/05/18	31	43.88	54	44.57	45.15	-23	38,251	-0.06%
2021/05/17	67	42.09	86	42.27	41.35	-19	38,136	-0.05%
2021/05/14	76	46.99	84	45.28	44.45	-8	37,652	-0.02%
2021/05/13	56	46.58	15	45.46	46.10	41	37,223	0.11%
2021/05/12	34.5	46.04	70	44.96	45.20	-35.5	36,716	-0.10%
2021/05/11	23	48.86	59	48.93	48.10	-36	35,969	-0.10%
2021/05/10	39	51.99	7	52.50	51.50	32	35,516	0.09%
2021/05/07	31	52.76	39	53.49	54.70	-8	35,156	-0.02%
2021/05/06	22	52.44	20	52.46	51.20	2	34,824	0.01%
2021/05/05	21	52.98	56	53.44	51.80	-35	34,990	-0.10%
2021/05/04	84	54.47	27	54.69	55.20	57	34,372	0.17%
2021/05/03	21	56.37	40	56.26	54.90	-19	33,362	-0.06%
2021/04/29	56	57.71	46	57.73	58.00	10	32,885	0.03%
2021/04/28	76	57.71	96	57.02	56.90	-20	32,626	-0.06%
2021/04/27	96.3	57.13	56	56.37	56.10	40.3	32,409	0.12%
2021/04/26	125	60.12	22	60.07	58.80	103	31,778	0.32%	大買/鉅額交易
2021/04/23	45	57.01	41.5	57.67	58.30	3.5	30,344	0.01%
2021/04/22	56	56.08	135	55.80	53.00	-79	29,151	-0.27%	大賣/
2021/04/21	100	56.81	82.7	56.86	56.40	17.3	27,746	0.06%
2021/04/20	19	50.76	26	52.01	52.90	-7	24,892	-0.03%
2021/04/19	25	47.59	30	47.89	48.15	-5	23,884	-0.02%
2021/04/16	7	46.36	39	46.31	46.15	-32	23,470	-0.14%
2021/04/15	65	46.32	27	46.21	46.50	38	23,342	0.16%
2021/04/14	23.2	46.21	18	46.15	46.55	5.2	23,124	0.02%
2021/04/13	79	50.50	72	50.26	48.20	7	22,165	0.03%
2021/04/12	51	49.71	30.6	49.61	48.60	20.4	20,842	0.10%
2021/04/09	132	48.88	240	48.80	48.55	-108	20,153	-0.54%	大買/大賣/鉅額交易
2021/04/08	102	45.57	69	46.45	48.00	33	18,280	0.18%	大買/
2021/04/07	17	43.33	26	43.55	43.65	-9	17,193	-0.05%
2021/04/06	14	41.75	16	42.21	42.45	-2	17,560	-0.01%
2021/04/01	10	41.77	5	41.66	41.75	5	17,712	0.03%
2021/03/31	3	41.82	10	41.90	42.20	-7	17,669	-0.04%
2021/03/30	6	41.30	1	41.30	41.25	5	17,764	0.03%
2021/03/29	2	41.35	14	41.58	41.60	-12	18,033	-0.07%
2021/03/26	10	41.03	29	41.05	41.15	-19	18,784	-0.10%
2021/03/25	3	40.97	4	41.21	41.05	-1	18,873	-0.01%
2021/03/24	2	41.05	2	41.15	41.00	0	19,006	0.00%
2021/03/23	34	41.59	31	41.21	41.15	3	19,321	0.02%
2021/03/22	6	41.57	3	41.82	41.60	3	19,501	0.02%
2021/03/19	4	41.53	3	41.47	41.55	1	19,841	0.01%
2021/03/18	12	42.26	0	0.00	42.20	12	20,037	0.06%
2021/03/17	22	43.23	31	43.02	43.00	-9	20,750	-0.04%
2021/03/16	5.5	42.65	27	43.01	43.30	-21.5	21,165	-0.10%
2021/03/15	7	41.44	10	41.55	41.55	-3	23,087	-0.01%
2021/03/12	30	41.20	29	41.05	41.25	1	24,180	0.00%
2021/03/11	8	40.76	21	40.95	41.15	-13	25,079	-0.05%
2021/03/10	89	40.77	73	40.63	40.30	16	27,227	0.06%
2021/03/09	93	40.75	70	40.70	40.80	23	28,202	0.08%
2021/03/08	23	42.12	22	41.97	41.60	1	28,620	0.00%
2021/03/05	51	41.20	37	41.00	40.85	14	29,173	0.05%
2021/03/04	7	42.29	4	42.25	42.00	3	29,757	0.01%
2021/03/03	91	42.85	120	42.39	42.45	-29	29,771	-0.10%	大賣/
2021/03/02	191	45.12	202	44.92	43.20	-11	29,757	-0.04%	大買/大賣/
2021/02/26	117	45.66	81	45.38	44.80	36	29,441	0.12%	大買/
2021/02/25	109	44.97	179	45.01	46.50	-70	28,947	-0.24%	大買/大賣/
2021/02/24	54	43.69	31	43.91	42.90	23	28,334	0.08%
2021/02/23	89	43.67	101	43.87	43.40	-12	28,170	-0.04%	大賣/
2021/02/22	103	43.77	110	43.75	43.50	-7	27,996	-0.03%	大買/大賣/
2021/02/19	73	42.83	88	42.90	43.25	-15	27,507	-0.05%
2021/02/18	51	41.75	63	42.10	42.45	-12	27,405	-0.04%
2021/02/17	4	40.78	28	40.67	40.90	-24	27,170	-0.09%
2021/02/05	5.8	38.73	11	38.67	38.65	-5.2	26,937	-0.02%
2021/02/04	14	39.05	0	0.00	38.95	14	26,891	0.05%
2021/02/03	12	39.96	0	0.00	39.40	12	26,883	0.04%
2021/02/02	0	0.00	6	39.78	39.70	-6	26,830	-0.02%
2021/02/01	16	39.01	0	0.00	39.00	16	26,794	0.06%
2021/01/29	65	41.31	61	40.19	40.00	4	26,700	0.01%
2021/01/28	24	40.98	13	41.08	41.00	11	26,567	0.04%
2021/01/27	20	41.51	36	41.84	41.45	-16	26,466	-0.06%
2021/01/26	4	40.20	17	39.86	40.20	-13	25,920	-0.05%
2021/01/25	53	40.41	23	40.36	40.40	30	25,874	0.12%
2021/01/22	14	40.13	11	40.00	40.45	3	25,767	0.01%
2021/01/21	43	39.03	43	38.70	38.35	0	25,526	0.00%
2021/01/20	35	40.91	20	40.94	39.20	15	25,271	0.06%
2021/01/19	25	43.41	27	43.18	42.95	-2	24,844	-0.01%
2021/01/18	5	43.04	11	43.42	43.45	-6	24,675	-0.02%
2021/01/15	85	44.25	44	44.40	43.85	41	24,390	0.17%
2021/01/14	24	43.54	15	43.68	43.35	9	23,214	0.04%
2021/01/13	30	43.12	33	43.21	43.20	-3	22,781	-0.01%
2021/01/12	25	42.21	30	41.62	41.90	-5	22,334	-0.02%
2021/01/11	26	42.42	27	42.71	42.95	-1	22,159	0.00%
2021/01/08	14	41.66	26	42.33	42.00	-12	22,102	-0.05%
2021/01/07	14	42.18	27	42.54	42.00	-13	22,321	-0.06%
2021/01/06	28	41.85	5	41.43	41.55	23	22,178	0.10%
2021/01/05	7	42.03	5	42.12	42.25	2	21,936	0.01%
2021/01/04	26	42.13	19	41.87	41.80	7	21,825	0.03%
2020/12/31	19	42.97	5	43.03	42.80	14	21,588	0.06%
2020/12/30	24	43.88	40	43.82	43.65	-16	21,398	-0.07%
2020/12/29	97	43.87	27	44.09	43.90	70	21,047	0.33%
2020/12/28	19	41.75	47	42.32	42.65	-28	20,134	-0.14%
2020/12/25	27	41.84	2	42.35	41.70	25	19,751	0.13%
2020/12/24	3	42.40	7	42.24	42.20	-4	19,574	-0.02%
2020/12/23	7	42.72	9	42.61	42.60	-2	19,383	-0.01%
2020/12/22	19	42.88	41	42.82	41.80	-22	19,094	-0.12%
2020/12/21	1	40.90	13	40.83	41.50	-12	18,269	-0.07%
2020/12/18	24	41.14	32.7	40.98	41.10	-8.7	18,105	-0.05%
2020/12/17	13	41.33	13	41.15	41.10	0	17,956	0.00%
2020/12/16	21	42.52	6	42.75	42.50	15	17,643	0.09%
2020/12/15	32	43.04	25	42.64	41.60	7	17,424	0.04%
2020/12/14	5	43.96	12	43.66	43.40	-7	17,103	-0.04%
2020/12/11	21	43.94	29	44.65	44.25	-8	16,861	-0.05%
2020/12/10	36	44.70	42	44.84	44.05	-6	15,993	-0.04%
2020/12/09	124	46.86	77.1	46.84	45.70	46.9	15,207	0.31%	大買/
2020/12/08	31.1	45.34	39	45.27	45.70	-7.9	13,020	-0.06%
2020/12/07	30	43.78	45	43.36	43.05	-15	11,934	-0.13%
2020/12/04	52	43.21	31	43.77	44.30	21	11,044	0.19%
2020/12/03	2	41.95	66	42.13	42.55	-64	8,896	-0.72%
2020/12/02	13	38.98	21	39.35	38.70	-8	8,094	-0.10%
2020/12/01	20	38.81	10	38.68	38.70	10	7,662	0.13%
2020/11/30	28	38.37	25	38.51	37.75	3	7,067	0.04%
2020/11/27	4	36.26	1	36.15	36.20	3	6,504	0.05%
2020/11/26	12	36.29	9	36.28	36.25	3	6,560	0.05%
2020/11/25	11	35.12	2	35.90	35.25	9	6,471	0.14%
2020/11/24	13	35.92	7	36.01	35.40	6	6,440	0.09%
2020/11/23	13	35.30	19	35.56	35.95	-6	6,216	-0.10%
2020/11/20	3	34.12	8	34.26	34.35	-5	5,793	-0.09%
2020/11/19	5	33.80	1	34.10	33.85	4	5,733	0.07%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	2	33.55	6	33.92	33.50	-4	5,675	-0.07%
2020/11/16	1	33.10	1	33.00	33.15	0	5,760	0.00%
2020/11/13	1	32.65	0	0.00	32.80	1	5,827	0.02%
2020/11/12	3	32.73	1	32.80	32.55	2	6,027	0.03%
2020/11/11	0	0.00	3	32.95	32.85	-3	6,233	-0.05%
2020/11/10	2	32.55	11	32.63	32.55	-9	6,234	-0.14%
2020/11/09	0	0.00	2	32.80	32.55	-2	6,280	-0.03%
2020/11/06	5	32.89	2	32.98	32.40	3	6,308	0.05%
2020/11/05	1	32.90	1	32.90	32.70	0	6,374	0.00%
2020/11/04	2	32.70	5	32.80	32.60	-3	6,454	-0.05%
2020/11/03	2	32.70	7	32.59	32.90	-5	6,647	-0.08%
2020/11/02	9	32.37	6	32.33	32.50	3	6,846	0.04%
2020/10/30	4	32.04	0	0.00	31.65	4	6,946	0.06%
2020/10/29	3	32.07	0	0.00	32.35	3	7,069	0.04%
2020/10/28	3	33.00	7	33.12	32.85	-4	7,182	-0.06%
2020/10/27	7	33.32	13	33.40	33.40	-6	7,980	-0.08%
2020/10/26	9	33.77	10	33.55	33.55	-1	8,108	-0.01%
2020/10/23	12	33.97	1	34.00	33.90	11	8,170	0.13%
2020/10/22	6	34.68	5	34.31	34.20	1	8,650	0.01%
2020/10/21	1	34.30	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.10	3	34.30	34.10	-2	8,904	-0.02%
2020/10/19	0	0.00	9	34.50	34.50	-9	8,956	-0.10%
2020/10/16	4	34.71	1	34.95	34.50	3	8,991	0.03%
2020/10/15	37	35.53	35	35.57	35.60	2	8,927	0.02%
2020/10/14	8	33.89	7	34.11	34.25	1	8,613	0.01%
2020/10/13	1	33.40	0	0.00	33.45	1	8,718	0.01%
2020/10/12	4	33.65	0	0.00	33.50	4	8,986	0.04%
2020/10/08	5	34.57	1	34.20	34.20	4	9,028	0.04%
2020/10/07	4	34.35	6	34.34	34.40	-2	9,079	-0.02%
2020/10/06	18	34.37	4	34.30	34.25	14	9,169	0.15%
2020/10/05	1	34.20	1	34.45	34.10	0	9,303	0.00%
2020/09/30	2	34.05	0	0.00	34.15	2	9,459	0.02%
2020/09/29	4	33.88	1	33.75	33.75	3	9,617	0.03%
2020/09/28	15	33.87	10	34.10	33.90	5	9,959	0.05%
2020/09/25	1	32.95	22	33.74	33.25	-21	10,610	-0.20%
2020/09/24	12	33.85	0	0.00	33.35	12	11,107	0.11%
2020/09/23	0	0.00	1	34.55	34.55	-1	11,120	-0.01%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/18	11	35.85	2	35.75	35.75	9	11,133	0.08%
2020/09/17	4	35.98	4	35.85	36.10	0	11,111	0.00%
2020/09/16	5	35.86	6	35.70	35.45	-1	10,976	-0.01%
2020/09/14	0	0.00	3	35.15	35.10	-3	11,011	-0.03%
2020/09/11	1	35.15	0	0.00	35.05	1	11,033	0.01%
2020/09/10	4	35.91	3	35.58	35.45	1	11,042	0.01%
2020/09/09	1	34.75	0	0.00	35.90	1	11,088	0.01%
2020/09/08	0	0.00	1	35.20	35.25	-1	11,062	-0.01%
2020/09/07	23	36.74	36.1	36.65	35.50	-13.1	11,222	-0.12%
2020/09/04	1	35.25	11	35.46	36.00	-10	10,950	-0.09%
2020/09/03	14	35.73	7	35.60	35.35	7	10,853	0.06%
2020/09/02	22	35.14	2	35.90	35.60	20	10,878	0.18%
2020/09/01	4	34.86	15	34.87	34.85	-11	11,131	-0.10%
2020/08/31	2	34.58	3	34.83	34.80	-1	10,967	-0.01%
2020/08/28	23	34.39	3	34.50	34.40	20	10,840	0.18%
2020/08/27	15	34.77	6	34.87	35.15	9	10,857	0.08%
2020/08/26	3	33.75	1	33.90	33.90	2	10,986	0.02%
2020/08/25	2	33.58	1	33.85	33.60	1	11,005	0.01%
2020/08/24	4	33.39	5	33.40	33.45	-1	11,001	-0.01%
2020/08/21	2	33.35	1	33.60	33.65	1	11,014	0.01%
2020/08/20	9	32.94	8	34.39	33.00	1	11,012	0.01%
2020/08/19	5	36.10	1	35.65	35.65	4	10,851	0.04%
2020/08/18	6	36.93	2	36.88	36.45	4	10,844	0.04%
2020/08/17	5	36.43	17	36.22	36.85	-12	10,705	-0.11%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/13	4	35.50	2	35.33	35.20	2	10,583	0.02%
2020/08/12	2	35.55	0	0.00	35.55	2	10,578	0.02%
2020/08/11	6	35.87	4	35.61	35.40	2	10,619	0.02%
2020/08/10	20	35.86	1	36.05	35.20	19	10,633	0.18%
2020/08/07	12	36.48	3	36.77	35.75	9	10,730	0.08%
2020/08/06	3	36.85	11	37.26	37.45	-8	10,749	-0.07%
2020/08/05	5	37.12	27	37.04	36.90	-22	10,688	-0.21%
2020/08/04	34	37.04	32	36.70	37.10	2	10,597	0.02%
2020/08/03	6	36.71	32	36.75	36.85	-26	10,564	-0.25%
2020/07/31	89	37.35	24	37.56	37.15	65	10,441	0.62%
2020/07/30	1	35.85	6	35.82	36.35	-5	9,654	-0.05%
2020/07/29	1	35.50	0	0.00	35.50	1	9,631	0.01%
2020/07/28	13	35.99	47	35.96	35.65	-34	9,736	-0.35%
2020/07/27	6	34.98	15	35.23	35.25	-9	9,497	-0.09%
2020/07/24	6	34.64	2	34.93	34.25	4	9,370	0.04%
2020/07/23	13	35.04	5	35.20	34.85	8	9,367	0.09%
2020/07/22	14	35.06	3	35.12	35.05	11	9,487	0.12%
2020/07/21	8	35.01	19	34.96	34.85	-11	9,454	-0.12%
2020/07/20	1	34.35	4	34.68	34.50	-3	9,423	-0.03%
2020/07/17	5	35.07	7	35.26	34.85	-2	9,443	-0.02%
2020/07/16	14	35.14	9	35.18	35.60	5	9,483	0.05%
2020/07/15	13	33.78	2	34.20	34.20	11	9,227	0.12%
2020/07/14	6	33.76	7	33.64	33.50	-1	9,231	-0.01%
2020/07/13	9	34.41	2	34.18	34.30	7	9,247	0.08%
2020/07/10	4	35.95	2	35.78	35.55	2	9,270	0.02%
2020/07/09	6	37.05	7	36.99	36.70	-1	9,162	-0.01%
2020/07/08	13	37.51	2	37.28	37.20	11	9,011	0.12%
2020/07/07	18	37.08	14.2	37.03	37.00	3.8	8,909	0.04%
2020/07/06	33	38.90	44	38.64	38.55	-11	8,697	-0.13%
2020/07/03	19	35.40	70.1	35.28	36.45	-51.1	8,188	-0.62%
2020/07/02	0	0.00	26	34.06	34.20	-26	7,697	-0.34%
2020/07/01	4	33.90	2	33.90	33.80	2	7,699	0.03%
2020/06/30	1	33.50	0	0.00	33.40	1	7,723	0.01%
2020/06/24	1	33.60	17	33.46	33.30	-16	7,783	-0.21%
2020/06/23	13	33.75	2	33.73	33.55	11	7,879	0.14%
2020/06/22	4	33.84	4	33.79	33.50	0	7,964	0.00%
2020/06/19	31	34.09	6.8	33.96	33.60	24.2	8,082	0.30%
2020/06/18	4	33.51	34	33.37	33.50	-30	8,038	-0.37%
2020/06/17	6	33.69	10	33.50	33.75	-4	8,047	-0.05%
2020/06/16	12	33.97	3	34.13	33.95	9	8,149	0.11%
2020/06/15	26	33.78	21	33.31	33.30	5	8,200	0.06%
2020/06/12	38	33.56	67	33.72	34.15	-29	8,265	-0.35%
2020/06/11	34	33.22	1	33.00	32.75	33	8,149	0.40%
2020/06/10	11	33.62	2	33.70	33.70	9	8,183	0.11%
2020/06/09	12	34.17	9	34.27	33.90	3	8,370	0.04%
2020/06/08	33	35.08	54	34.84	34.85	-21	8,405	-0.25%
2020/06/05	3	33.88	9	33.95	33.90	-6	8,023	-0.07%
2020/06/04	11	33.72	5	33.74	33.60	6	8,147	0.07%
2020/06/03	26	34.20	13.2	34.19	34.15	12.8	8,189	0.16%
2020/06/02	10.2	34.35	9	34.43	34.55	1.2	8,115	0.01%
2020/06/01	10	33.60	11	33.25	33.60	-1	7,927	-0.01%
2020/05/29	11	33.10	0	0.00	32.75	11	7,968	0.14%
2020/05/28	13	33.50	14	33.63	33.10	-1	8,140	-0.01%
2020/05/27	12	33.33	1	32.90	33.20	11	8,364	0.13%
2020/05/26	2	34.05	3	33.92	33.50	-1	8,744	-0.01%
2020/05/25	4	33.29	4	33.41	33.70	0	8,973	0.00%
2020/05/22	2	33.05	1	33.40	32.60	1	8,967	0.01%
2020/05/21	2	33.73	7.2	33.65	33.65	-5.2	8,967	-0.06%
2020/05/20	3	33.43	1	33.30	33.55	2	9,054	0.02%
2020/05/19	1	32.95	3	32.90	33.20	-2	9,104	-0.02%
2020/05/18	10	32.81	3	33.05	32.40	7	9,309	0.08%
2020/05/14	1	34.35	3.3	34.40	33.70	-2.3	9,582	-0.02%
2020/05/13	10.3	34.09	25	34.39	34.40	-14.7	9,598	-0.15%
2020/05/12	4	33.70	5	33.70	33.40	-1	9,448	-0.01%
2020/05/11	4	33.05	11	32.90	33.05	-7	9,464	-0.07%
2020/05/08	0	0.00	1	32.85	32.70	-1	9,395	-0.01%
2020/05/06	0	0.00	10	32.45	32.35	-10	9,233	-0.11%
2020/05/05	8	32.87	5	32.59	32.55	3	9,207	0.03%
2020/05/04	8	32.86	9	32.79	32.85	-1	9,141	-0.01%
2020/04/30	4	32.13	42	32.24	32.70	-38	8,989	-0.42%
2020/04/29	1	31.00	0	0.00	30.90	1	8,825	0.01%
2020/04/28	15	31.29	12	31.01	30.95	3	8,819	0.03%
2020/04/27	6	30.53	6	30.41	30.70	0	8,850	0.00%
2020/04/22	2	28.35	3	28.97	29.05	-1	8,702	-0.01%
2020/04/21	7	29.32	16	29.33	28.75	-9	8,808	-0.10%
2020/04/17	6	28.95	5	29.15	28.80	1	8,765	0.01%
2020/04/16	1	29.15	12	28.91	29.10	-11	8,703	-0.13%
2020/04/15	5	29.06	5	29.15	29.05	0	8,664	0.00%
2020/04/14	6	28.66	1	28.70	28.65	5	8,655	0.06%
2020/04/13	0	0.00	26	28.16	28.00	-26	8,677	-0.30%
2020/04/10	32	28.11	20	28.10	28.30	12	8,761	0.14%
2020/04/09	45	29.25	57	28.54	28.45	-12	9,015	-0.13%
2020/04/08	70	28.05	17	28.41	28.90	53	9,001	0.59%
2020/04/07	4	27.15	13	27.15	27.30	-9	8,905	-0.10%
2020/04/06	3	26.23	12	26.29	26.60	-9	9,145	-0.10%
2020/04/01	6	26.02	6	26.03	26.15	0	9,526	0.00%
2020/03/31	5	25.84	3	25.97	25.95	2	9,491	0.02%
2020/03/27	12	25.97	1	25.60	25.60	11	9,646	0.11%
2020/03/26	3	25.82	37.5	25.81	26.05	-34.5	9,570	-0.36%
2020/03/25	4.5	25.81	3	25.85	26.00	1.5	9,519	0.02%
2020/03/24	4	23.91	9	23.92	23.90	-5	9,452	-0.05%
2020/03/23	1	22.60	9	23.30	22.60	-8	9,873	-0.08%
2020/03/20	12	24.12	7	24.10	24.30	5	10,014	0.05%
2020/03/19	4	22.79	3	23.17	22.55	1	10,038	0.01%
2020/03/18	19	25.79	9	25.68	25.05	10	10,011	0.10%
2020/03/17	6	25.56	8	25.51	25.05	-2	10,270	-0.02%
2020/03/16	13	27.48	7	27.22	26.45	6	10,196	0.06%
2020/03/13	12	27.29	12	27.47	27.90	0	10,206	0.00%
2020/03/12	8	30.59	17	30.27	30.20	-9	10,016	-0.09%
2020/03/11	8	32.88	4	32.81	32.40	4	10,010	0.04%
2020/03/10	16	32.55	29	32.67	33.05	-13	10,412	-0.12%
2020/03/09	34	33.27	25	33.22	33.00	9	10,701	0.08%
2020/03/06	2	34.85	1	34.85	34.75	1	10,583	0.01%
2020/03/05	2	35.30	2	35.55	35.20	0	10,574	0.00%
2020/03/04	0	0.00	6	34.90	34.85	-6	10,516	-0.06%
2020/03/03	4	35.63	2	35.15	35.15	2	10,472	0.02%
2020/03/02	7	35.46	1	35.15	35.50	6	10,424	0.06%
2020/02/27	14	36.34	1	35.05	34.15	13	10,167	0.13%
2020/02/26	3	34.90	25.1	35.41	36.00	-22.1	9,735	-0.23%
2020/02/25	1	34.30	20	34.76	35.15	-19	9,448	-0.20%
2020/02/24	6	35.03	12	35.05	35.00	-6	9,393	-0.06%
2020/02/21	14	35.20	12	35.20	35.40	2	9,348	0.02%
2020/02/20	16	35.10	6	35.21	35.00	10	9,230	0.11%
2020/02/19	57	35.47	7	35.36	35.30	50	9,113	0.55%
2020/02/18	42	34.78	43	34.83	34.65	-1	8,882	-0.01%
2020/02/17	13	34.58	18	34.99	34.65	-5	8,773	-0.06%
2020/02/14	26	33.93	11	34.06	34.00	15	8,475	0.18%
2020/02/13	2	33.78	16	33.64	33.50	-14	8,308	-0.17%
2020/02/12	19	33.34	15	33.42	33.60	4	8,348	0.05%
2020/02/11	2	32.10	8	32.12	32.20	-6	8,274	-0.07%
2020/02/10	5	31.60	0	0.00	31.60	5	8,344	0.06%
2020/02/07	7	31.86	0	0.00	31.85	7	8,493	0.08%
2020/02/06	4	32.44	2	32.35	32.40	2	8,669	0.02%
2020/02/05	4	32.24	22	32.14	31.80	-18	8,800	-0.20%
2020/02/04	21	31.77	1	31.90	32.10	20	8,800	0.23%
2020/02/03	5	29.94	3	30.63	31.20	2	8,871	0.02%
2020/01/31	4	32.30	43	31.75	32.50	-39	8,827	-0.44%
2020/01/30	6	32.92	11	32.34	32.25	-5	9,107	-0.05%
2020/01/20	0	0.00	3	35.77	35.80	-3	9,084	-0.03%
2020/01/17	2.8	35.66	3	35.62	35.45	-0.2	9,265	0.00%
2020/01/16	11	35.61	1	35.45	35.45	10	9,526	0.10%
2020/01/15	12	35.93	23	35.92	35.55	-11	9,835	-0.11%
2020/01/14	4	35.53	3	35.33	35.40	1	9,947	0.01%
2020/01/13	4	34.78	5	34.87	35.15	-1	10,704	-0.01%
2020/01/10	2	34.20	2	34.13	34.15	0	11,060	0.00%
2020/01/09	1	34.45	2	34.38	34.30	-1	11,048	-0.01%
2020/01/08	11	34.25	15	34.22	34.00	-4	11,063	-0.04%
2020/01/07	3	34.93	0	0.00	34.80	3	11,090	0.03%
2020/01/06	6	35.49	5	35.30	35.20	1	11,228	0.01%
2020/01/03	15	37.05	6	37.48	36.25	9	11,149	0.08%
2020/01/02	2	36.95	11	36.77	36.90	-9	10,906	-0.08%
2019/12/31	28	36.45	1	36.35	36.35	27	10,825	0.25%
2019/12/30	55	37.26	8	37.09	37.10	47	10,750	0.44%
2019/12/27	11	36.80	47	36.55	37.30	-36	10,473	-0.34%
2019/12/26	40	35.88	4	36.10	35.80	36	10,121	0.36%
2019/12/25	7	36.33	10	36.44	36.10	-3	10,177	-0.03%
2019/12/24	7	35.81	11	35.85	35.80	-4	10,039	-0.04%
2019/12/23	2	36.08	2	36.10	36.10	0	10,132	0.00%
2019/12/20	5	36.03	23	36.14	35.90	-18	10,247	-0.18%
2019/12/19	23	35.90	20	36.05	35.90	3	10,473	0.03%
2019/12/18	18	37.11	51	36.57	36.30	-33	10,454	-0.32%
2019/12/17	3	36.00	25	36.49	36.60	-22	10,055	-0.22%
2019/12/16	6	36.03	8	36.22	36.05	-2	10,068	-0.02%
2019/12/13	26	35.66	1	35.40	35.60	25	9,918	0.25%
2019/12/12	68	36.41	84	36.34	35.50	-16	9,803	-0.16%
2019/12/11	10	35.30	3	35.50	35.50	7	9,404	0.07%
2019/12/10	5	35.71	2	35.63	35.75	3	9,363	0.03%
2019/12/09	22	35.37	2	35.30	35.30	20	9,240	0.22%
2019/12/06	8	35.78	11	35.24	35.55	-3	9,233	-0.03%
2019/12/05	18	35.58	16	35.64	35.25	2	9,090	0.02%
2019/12/04	25	34.47	29	34.77	34.85	-4	8,701	-0.05%
2019/12/03	3	33.17	1	33.10	33.10	2	8,310	0.02%
2019/12/02	0	0.00	1	33.45	33.05	-1	8,328	-0.01%
2019/11/29	5	33.63	3	33.55	33.45	2	8,386	0.02%
2019/11/28	5	33.88	1	33.80	33.80	4	8,410	0.05%
2019/11/27	13	34.18	7	34.04	34.10	6	8,529	0.07%
2019/11/26	3	33.30	1	33.25	33.35	2	8,500	0.02%
2019/11/22	3	33.25	3	33.17	33.05	0	8,719	0.00%
2019/11/21	3	33.10	0	0.00	33.25	3	8,766	0.03%
2019/11/20	3	33.52	1	33.15	33.15	2	8,779	0.02%
2019/11/19	0	0.00	2	33.35	33.60	-2	8,826	-0.02%
2019/11/18	2	33.35	0	0.00	33.35	2	8,874	0.02%
2019/11/15	2	33.05	1	33.10	33.00	1	8,970	0.01%
2019/11/14	4	32.83	4	32.94	33.00	0	9,074	0.00%
2019/11/13	3	33.48	1	33.40	33.25	2	9,090	0.02%
2019/11/11	3	33.18	112	33.31	33.00	-109	9,114	-1.20%	大賣/鉅額交易
2019/11/08	12	34.48	0	0.00	34.30	12	9,043	0.13%
2019/11/07	0	0.00	25	35.50	35.05	-25	9,033	-0.28%
2019/11/06	2	36.20	13	36.30	35.75	-11	9,078	-0.12%
2019/11/05	25	36.43	0	0.00	36.00	25	8,993	0.28%
2019/11/04	32	35.90	3	35.90	35.80	29	8,863	0.33%
2019/11/01	14	35.38	9	35.34	35.70	5	8,740	0.06%
2019/10/31	5	35.09	7	35.11	35.05	-2	8,780	-0.02%
2019/10/29	9	36.17	11.1	36.16	36.05	-2.1	8,683	-0.02%
2019/10/28	8	35.76	2	35.78	35.60	6	8,555	0.07%
2019/10/25	16	36.19	42	35.83	35.50	-26	8,580	-0.30%
2019/10/24	10	36.58	19	36.42	36.70	-9	8,427	-0.11%
2019/10/23	56	36.57	9	36.52	36.35	47	8,296	0.57%
2019/10/22	36	36.22	73	36.03	36.15	-37	8,261	-0.45%
2019/10/21	76	35.98	92	36.31	36.30	-16	8,106	-0.20%
2019/10/18	34	34.50	30	34.49	34.80	4	7,458	0.05%
2019/10/17	8	33.41	8	33.45	33.45	0	7,237	0.00%
2019/10/16	6	33.66	6	33.25	33.20	0	7,345	0.00%
2019/10/15	16	33.80	8	33.71	33.40	8	7,326	0.11%
2019/10/14	75	33.91	30	34.02	33.75	45	7,233	0.62%
2019/10/09	13	32.70	3	32.85	32.70	10	7,081	0.14%
2019/10/08	2	33.20	4.1	32.94	32.90	-2.1	7,118	-0.03%
2019/10/07	4	33.65	9	33.71	33.45	-5	7,175	-0.07%
2019/10/04	53	34.01	30	33.85	33.85	23	7,280	0.32%
2019/10/03	1	33.75	2	33.85	34.10	-1	7,323	-0.01%
2019/10/02	9	33.87	6	33.89	33.90	3	7,419	0.04%
2019/10/01	30	34.08	91	34.13	34.60	-61	7,428	-0.82%
2019/09/27	10	33.83	33	33.71	33.65	-23	7,471	-0.31%
2019/09/26	34	34.54	36	34.36	34.10	-2	7,535	-0.03%
2019/09/25	7	34.36	9	34.17	34.50	-2	7,686	-0.03%
2019/09/24	85	34.41	24	34.39	34.15	61	7,755	0.79%
2019/09/23	3	33.55	64	33.63	33.75	-61	7,525	-0.81%
2019/09/20	3	33.57	32	33.46	33.45	-29	7,554	-0.38%
2019/09/19	71	33.51	35	33.45	33.50	36	7,653	0.47%
2019/09/18	27	32.65	12	32.58	32.55	15	7,571	0.20%
2019/09/17	31	32.45	2	32.43	32.50	29	7,640	0.38%
2019/09/16	3	32.27	2	32.25	32.20	1	7,696	0.01%
2019/09/12	3	32.40	6	32.37	32.20	-3	7,842	-0.04%
2019/09/11	4	31.94	1	32.05	31.90	3	7,914	0.04%
2019/09/10	6	31.94	2	31.90	31.90	4	8,037	0.05%
2019/09/09	2	32.73	1	32.35	32.35	1	8,377	0.01%
2019/09/06	2	33.20	22	33.19	32.90	-20	8,430	-0.24%
2019/09/05	15	32.82	12	32.97	32.90	3	8,426	0.04%
2019/09/04	9	32.74	13	32.73	32.85	-4	8,683	-0.05%
2019/09/03	19	32.88	20	32.57	32.50	-1	8,754	-0.01%
2019/09/02	7	32.45	3	32.60	32.70	4	8,710	0.05%
2019/08/30	8	32.67	9	32.63	32.10	-1	8,713	-0.01%
2019/08/29	13	32.29	13	32.18	32.30	0	8,640	0.00%
2019/08/28	11	32.35	13	32.51	32.55	-2	8,568	-0.02%
2019/08/27	5	31.78	12	31.64	31.40	-7	8,406	-0.08%
2019/08/26	11	31.57	50	31.50	31.50	-39	8,466	-0.46%
2019/08/23	29	32.40	4	32.38	32.40	25	8,468	0.30%
2019/08/22	5	32.66	5	32.64	32.40	0	8,490	0.00%
2019/08/21	8	33.03	4	32.91	32.70	4	8,500	0.05%
2019/08/20	10	33.31	8	33.04	32.90	2	8,487	0.02%
2019/08/19	12	33.33	7	33.53	33.40	5	8,459	0.06%
2019/08/16	4	32.65	0	0.00	32.50	4	8,412	0.05%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	7	32.81	2	32.55	32.50	5	8,552	0.06%
2019/08/13	6	32.33	6	32.66	32.50	0	8,640	0.00%
2019/08/12	20	32.28	9	32.39	32.45	11	8,721	0.13%
2019/08/08	12	32.93	18	33.23	32.85	-6	8,736	-0.07%
2019/08/07	34	33.73	5	33.69	33.20	29	8,803	0.33%
2019/08/06	6	33.27	5	33.36	34.15	1	8,983	0.01%
2019/08/05	8	34.11	0	0.00	33.85	8	9,305	0.09%
2019/08/02	14	34.70	9	34.64	34.55	5	9,570	0.05%
2019/08/01	16	35.96	11	35.75	35.75	5	9,723	0.05%
2019/07/31	4	35.91	2	36.10	36.20	2	9,932	0.02%
2019/07/30	11	36.33	71	36.80	35.60	-60	9,958	-0.60%
2019/07/29	5	37.21	7	37.21	37.05	-2	9,899	-0.02%
2019/07/26	4	36.90	56	36.91	37.00	-52	9,916	-0.52%
2019/07/25	11	36.84	64	36.81	36.90	-53	9,947	-0.53%
2019/07/24	65	36.99	31	37.03	36.80	34	10,024	0.34%
2019/07/23	32	36.51	26	36.30	36.10	6	10,242	0.06%
2019/07/22	76	36.37	0	0.00	36.50	76	10,750	0.71%
2019/07/19	2	35.10	16	35.82	36.05	-14	11,077	-0.13%
2019/07/18	4	35.01	7	34.66	34.50	-3	11,053	-0.03%
2019/07/17	8	35.78	8	35.64	35.65	0	11,077	0.00%
2019/07/16	4	35.88	0	0.00	35.90	4	11,708	0.03%
2019/07/15	1	35.80	1	35.95	35.70	0	11,875	0.00%
2019/07/12	59	35.51	0	0.00	35.40	59	12,082	0.49%
2019/07/11	16	35.65	22	35.78	35.60	-6	12,129	-0.05%
2019/07/10	14	37.52	60	37.55	37.60	-46	12,100	-0.38%
2019/07/09	52	37.55	1	37.55	37.40	51	12,054	0.42%
2019/07/08	17	38.24	2	38.08	38.05	15	12,117	0.12%
2019/07/05	2	37.63	2	37.78	37.80	0	12,158	0.00%
2019/07/04	0	0.00	5	37.51	37.55	-5	12,166	-0.04%
2019/07/03	1	36.90	14	36.71	36.90	-13	12,483	-0.10%
2019/07/02	28	36.87	31	37.16	37.10	-3	12,517	-0.02%
2019/07/01	6	36.27	15	36.36	36.45	-9	12,550	-0.07%
2019/06/28	3	35.10	7	35.14	35.35	-4	12,808	-0.03%
2019/06/27	3	35.05	11	35.20	35.15	-8	13,119	-0.06%
2019/06/26	24	34.56	27	34.61	34.70	-3	13,074	-0.02%
2019/06/25	5	35.25	0	0.00	35.30	5	13,030	0.04%
2019/06/24	3	35.33	19	35.56	36.00	-16	12,960	-0.12%
2019/06/21	5	35.15	1	35.05	35.05	4	12,923	0.03%
2019/06/20	18	35.95	10	36.05	35.70	8	12,880	0.06%
2019/06/19	4	35.45	29	35.49	35.55	-25	12,826	-0.19%
2019/06/18	6	35.02	8	35.28	35.05	-2	12,825	-0.02%
2019/06/17	11	35.84	29	35.74	35.50	-18	12,844	-0.14%
2019/06/14	27	34.96	12	34.57	34.40	15	12,517	0.12%
2019/06/13	10	34.29	34	34.24	34.25	-24	12,543	-0.19%
2019/06/12	11	34.95	10	35.04	34.60	1	12,564	0.01%
2019/06/11	5	33.64	24	33.85	34.05	-19	12,406	-0.15%
2019/06/10	6	33.22	3	33.25	33.25	3	12,391	0.02%
2019/06/06	3	32.88	3	32.82	32.80	0	12,525	0.00%
2019/06/05	2	34.00	32	33.53	33.10	-30	12,542	-0.24%
2019/06/04	4	33.55	2	33.35	33.50	2	12,606	0.02%
2019/06/03	5	33.01	2	33.00	33.25	3	12,833	0.02%
2019/05/31	5	33.65	7	33.61	33.50	-2	13,007	-0.02%
2019/05/30	5	32.70	6	32.79	33.15	-1	13,059	-0.01%
2019/05/29	10	32.32	11	32.48	32.30	-1	13,289	-0.01%
2019/05/28	31	32.70	2	32.80	32.95	29	13,695	0.21%
2019/05/27	23	33.19	12	33.32	32.90	11	14,182	0.08%
2019/05/24	20	33.46	4	33.23	33.05	16	14,485	0.11%
2019/05/23	8	33.13	5	33.21	33.30	3	14,617	0.02%
2019/05/22	4	34.44	5	34.41	33.90	-1	14,824	-0.01%
2019/05/21	5	33.19	45	32.92	33.90	-40	15,197	-0.26%
2019/05/20	3	33.38	43	33.95	33.05	-40	15,278	-0.26%
2019/05/17	32	33.95	13	33.71	33.80	19	15,570	0.12%
2019/05/16	2	33.93	2	34.33	33.80	0	15,910	0.00%
2019/05/15	79	35.31	6	35.20	34.90	73	16,886	0.43%
2019/05/14	11	34.03	8	33.42	35.25	3	17,494	0.02%
2019/05/13	58	35.06	58	34.18	33.80	0	17,719	0.00%
2019/05/10	29	37.10	33	37.23	36.60	-4	17,580	-0.02%
2019/05/09	47	38.04	12	37.98	37.25	35	17,423	0.20%
2019/05/08	28	38.73	19	38.87	38.90	9	17,313	0.05%
2019/05/07	10	38.40	2	38.55	38.40	8	17,407	0.05%
2019/05/06	19	38.31	7	38.25	38.15	12	17,976	0.07%
2019/05/03	10	39.44	17	39.48	39.35	-7	17,943	-0.04%
2019/05/02	11	39.09	6	38.97	38.90	5	17,968	0.03%
2019/04/30	8	38.91	3	38.75	39.05	5	18,100	0.03%
2019/04/29	48	39.42	28	39.44	38.55	20	17,988	0.11%
2019/04/26	32	40.71	61	40.78	41.15	-29	17,730	-0.16%
2019/04/25	21	40.24	44	40.34	40.55	-23	17,250	-0.13%
2019/04/24	6	39.84	11	39.75	39.40	-5	16,889	-0.03%
2019/04/23	3	38.90	14	38.96	39.00	-11	16,911	-0.07%
2019/04/22	15	40.36	43	40.59	39.25	-28	17,008	-0.16%
2019/04/19	9	38.46	46	38.38	39.00	-37	16,563	-0.22%
2019/04/18	58	38.88	26	38.20	37.85	32	16,598	0.19%
2019/04/17	6	38.29	8	38.39	38.25	-2	16,622	-0.01%
2019/04/16	5	37.68	27	37.91	38.05	-22	16,677	-0.13%
2019/04/15	14	37.68	13	37.45	37.30	1	16,926	0.01%
2019/04/12	17	37.57	5	37.64	37.25	12	17,317	0.07%
2019/04/11	21	38.83	12	38.24	38.10	9	17,415	0.05%
2019/04/10	12	39.40	45	39.17	39.35	-33	17,356	-0.19%
2019/04/09	36	40.38	22	40.16	39.60	14	17,404	0.08%
2019/04/08	17	39.84	19	39.47	39.30	-2	17,317	-0.01%
2019/04/03	49	39.46	32	39.36	39.20	17	17,378	0.10%
2019/04/02	48	38.75	71	38.85	39.45	-23	17,400	-0.13%
2019/04/01	51	38.04	36	37.91	37.90	15	17,263	0.09%
2019/03/29	2	36.73	32	36.70	36.90	-30	17,149	-0.17%
2019/03/28	14	36.94	17	36.86	36.55	-3	17,823	-0.02%
2019/03/27	12	36.84	2	36.85	36.80	10	18,695	0.05%
2019/03/26	13	37.33	5	37.10	36.90	8	19,704	0.04%
2019/03/25	3	36.52	1	36.70	36.70	2	20,382	0.01%
2019/03/22	4	37.26	7	37.06	37.10	-3	20,597	-0.01%
2019/03/21	3	36.92	34	36.96	36.75	-31	20,876	-0.15%
2019/03/20	7	37.06	10	37.05	37.10	-3	21,208	-0.01%
2019/03/19	7	36.53	12	36.52	36.45	-5	21,697	-0.02%
2019/03/18	16	36.27	5	36.13	36.25	11	22,043	0.05%
2019/03/15	14	36.91	15	36.81	36.70	-1	22,301	0.00%
2019/03/14	10	36.80	12	36.68	36.45	-2	22,583	-0.01%
2019/03/13	7	37.14	2	37.10	37.10	5	23,091	0.02%
2019/03/12	32	37.86	28	37.57	37.35	4	23,411	0.02%
2019/03/11	16	37.20	15	37.38	37.30	1	23,766	0.00%
2019/03/08	5	36.78	5	36.77	37.25	0	24,548	0.00%
2019/03/07	33	38.08	39	37.29	37.05	-6	25,184	-0.02%
2019/03/06	12	39.18	17	39.14	38.65	-5	26,262	-0.02%
2019/03/05	16	38.84	7	39.05	38.60	9	27,112	0.03%
2019/03/04	18	39.47	11	39.19	38.95	7	28,054	0.02%
2019/02/27	8	39.10	40	39.22	39.50	-32	28,110	-0.11%
2019/02/26	8	38.59	30	38.97	38.60	-22	28,202	-0.08%
2019/02/25	55	37.92	43	37.85	37.80	12	28,383	0.04%
2019/02/22	12	39.48	3	38.98	38.75	9	29,437	0.03%
2019/02/21	42	38.92	21	39.23	39.40	21	29,463	0.07%
2019/02/20	49	40.56	24	40.37	39.50	25	29,489	0.08%
2019/02/19	38	38.96	35	39.21	39.50	3	29,660	0.01%
2019/02/18	11	39.89	10	39.53	39.20	1	30,192	0.00%
2019/02/15	10	39.03	6	39.13	38.80	4	30,612	0.01%
2019/02/14	47	40.16	74	39.86	39.80	-27	30,775	-0.09%
2019/02/13	36	37.99	62	38.28	38.75	-26	30,306	-0.09%
2019/02/12	17	35.32	28	35.41	35.25	-11	30,182	-0.04%
2019/02/11	18	34.22	30.6	34.37	34.35	-12.6	31,029	-0.04%
2019/01/30	24	33.67	46	33.85	33.40	-22	31,892	-0.07%
2019/01/29	27	33.49	4	33.48	33.40	23	32,202	0.07%
2019/01/28	18	34.55	43	34.52	34.25	-25	32,566	-0.08%
2019/01/25	43	34.24	68	34.14	34.30	-25	33,389	-0.07%
2019/01/24	3	32.50	9	32.66	32.65	-6	34,287	-0.02%
2019/01/23	10	32.39	7	32.23	32.25	3	34,578	0.01%
2019/01/22	34	32.46	13	32.67	32.60	21	34,995	0.06%
2019/01/21	4	32.34	38	32.31	32.20	-34	35,430	-0.10%
2019/01/18	25	31.56	8	31.75	32.20	17	35,828	0.05%
2019/01/17	6	32.64	20	32.58	32.00	-14	36,054	-0.04%
2019/01/16	26	32.43	4	32.43	32.60	22	36,365	0.06%
2019/01/15	10	32.15	4	32.01	32.05	6	36,476	0.02%
2019/01/14	24	32.10	9	31.75	31.85	15	36,612	0.04%
2019/01/11	13	33.66	14	33.92	32.95	-1	36,713	0.00%
2019/01/10	44	33.70	28	33.92	33.40	16	36,865	0.04%
2019/01/09	26	33.52	48	33.66	33.40	-22	37,074	-0.06%
2019/01/08	29	33.19	13	33.43	33.35	16	37,626	0.04%
2019/01/07	5	33.25	22	33.20	33.55	-17	37,762	-0.05%
2019/01/04	19	30.41	12	30.88	31.50	7	38,001	0.02%
2019/01/03	16	32.71	8	32.63	32.00	8	37,814	0.02%
2019/01/02	18	33.69	18	33.93	33.50	0	38,184	0.00%
2018/12/28	19	33.41	8	33.59	33.50	11	38,634	0.03%
2018/12/27	13	33.90	13	34.14	33.50	0	39,107	0.00%
2018/12/26	8	33.69	10	33.44	32.50	-2	39,032	-0.01%
2018/12/25	16	33.12	6	33.27	33.40	10	39,341	0.03%
2018/12/24	7	33.91	8	34.03	34.40	-1	39,312	0.00%
2018/12/22	14	34.35	4	34.45	34.65	10	39,298	0.03%
2018/12/21	126	34.06	132	34.59	35.45	-6	39,507	-0.02%	大買/大賣/
2018/12/20	114	33.90	110	33.65	33.60	4	39,119	0.01%	大買/大賣/
2018/12/19	107	36.10	78	35.82	35.20	29	38,481	0.08%	大買/
2018/12/18	82	38.73	44	38.28	37.60	38	38,498	0.10%
2018/12/17	32	40.69	15	40.69	40.50	17	38,648	0.04%
2018/12/14	10	41.07	14	41.69	40.70	-4	38,836	-0.01%
2018/12/13	19	42.27	26	41.98	42.30	-7	38,818	-0.02%
2018/12/12	25	42.03	23	42.08	41.85	2	38,745	0.01%
2018/12/11	11	41.49	12	41.49	40.55	-1	38,901	0.00%
2018/12/10	7	40.22	16	40.47	41.45	-9	39,090	-0.02%
2018/12/07	45	40.87	43	40.88	40.90	2	39,058	0.01%
2018/12/06	57	40.04	33	40.21	40.15	24	39,164	0.06%
2018/12/05	22	41.93	20	41.79	41.90	2	39,076	0.01%
2018/12/04	32	43.84	28	43.41	43.20	4	39,419	0.01%
2018/12/03	89	45.10	6	44.65	44.20	83	39,430	0.21%
2018/11/30	27	42.34	40	42.61	43.20	-13	38,819	-0.03%
2018/11/29	15	41.68	51	41.46	42.50	-36	38,225	-0.09%
2018/11/28	54	39.99	54	40.17	39.85	0	37,146	0.00%
2018/11/27	51	39.44	100	39.56	39.40	-49	36,504	-0.13%
2018/11/26	18	38.10	13	38.08	38.20	5	35,653	0.01%
2018/11/23	41	38.30	54	38.24	37.35	-13	35,760	-0.04%
2018/11/22	37	39.41	41	39.07	38.15	-4	35,578	-0.01%
2018/11/21	43	39.04	121	38.88	39.50	-78	35,256	-0.22%	大賣/
2018/11/20	21	37.58	9	37.69	37.45	12	34,251	0.04%
2018/11/19	4	37.24	16.3	37.50	37.70	-12.3	34,401	-0.04%
2018/11/16	26	37.41	99	37.72	36.75	-73	34,265	-0.21%
2018/11/15	57	36.99	17	36.84	37.70	40	33,749	0.12%
2018/11/14	89	37.51	48	37.46	37.00	41	33,259	0.12%
2018/11/13	24	37.08	19	37.47	38.35	5	32,871	0.02%
2018/11/12	55	37.31	56	37.18	37.80	-1	32,467	0.00%
2018/11/09	31	36.65	33	36.44	37.00	-2	32,209	-0.01%
2018/11/08	129	37.41	20	36.79	36.25	109	31,899	0.34%	大買/鉅額交易
2018/11/07	37	34.25	97	35.14	35.80	-60	31,002	-0.19%
2018/11/06	10	32.79	96	32.21	32.55	-86	30,328	-0.28%
2018/11/05	9	33.19	15	33.66	34.05	-6	30,079	-0.02%
2018/11/02	43	33.05	59.3	33.37	33.30	-16.3	29,779	-0.05%
2018/11/01	47	32.62	36	33.21	32.75	11	29,018	0.04%
2018/10/31	24	30.84	25	31.22	31.40	-1	27,766	0.00%
2018/10/30	17	28.34	11	28.16	28.55	6	27,535	0.02%
2018/10/29	11	27.75	30	28.35	28.65	-19	27,409	-0.07%
2018/10/26	47	26.95	32	26.84	26.05	15	27,322	0.05%
2018/10/25	65	26.87	40	26.91	26.55	25	27,120	0.09%
2018/10/24	11	30.37	12	30.41	29.50	-1	26,849	0.00%
2018/10/23	53	32.58	4	31.71	31.35	49	26,639	0.18%
2018/10/22	5	32.42	8	32.76	33.10	-3	26,588	-0.01%
2018/10/19	20	31.77	13	31.93	32.35	7	26,568	0.03%
2018/10/18	19	33.79	13	33.76	33.25	6	26,457	0.02%
2018/10/17	60	33.58	33	33.69	33.10	27	26,349	0.10%
2018/10/16	54	33.83	55	33.33	33.25	-1	26,327	0.00%
2018/10/15	60	31.78	38	31.99	32.00	22	26,269	0.08%
2018/10/12	37	32.08	48	32.04	31.85	-11	26,475	-0.04%
2018/10/11	36	32.08	7	32.06	31.80	29	26,210	0.11%
2018/10/09	29	35.54	21	35.96	35.30	8	26,240	0.03%
2018/10/08	64	35.70	39	34.87	35.15	25	26,051	0.10%
2018/10/05	44	37.26	11	36.64	36.80	33	25,907	0.13%
2018/10/04	10	40.41	9	40.54	40.00	1	25,635	0.00%
2018/10/03	35	40.74	10	40.55	40.40	25	25,839	0.10%
2018/10/02	18	43.61	8	43.51	42.60	10	26,084	0.04%
2018/10/01	7	43.09	4	43.03	43.20	3	26,286	0.01%
2018/09/28	28	43.05	27	43.24	43.50	1	26,732	0.00%
2018/09/27	62	43.57	40	42.54	42.20	22	26,709	0.08%
2018/09/26	19.3	43.91	27	44.08	43.80	-7.7	27,040	-0.03%
2018/09/25	57	44.34	26	44.57	44.15	31	26,956	0.12%
2018/09/21	30	42.71	47	43.31	43.85	-17	26,206	-0.06%
2018/09/20	10	41.30	13	41.28	40.75	-3	25,600	-0.01%
2018/09/19	35	42.03	10	41.55	40.20	25	25,686	0.10%
2018/09/18	16	41.28	36	41.33	40.95	-20	25,896	-0.08%
2018/09/17	46	41.94	13	42.33	42.40	33	26,186	0.13%
2018/09/14	35	39.53	100	40.15	41.45	-65	25,773	-0.25%
2018/09/13	31	38.96	19	39.01	37.70	12	25,506	0.05%
2018/09/12	25	38.65	23	38.70	38.65	2	25,568	0.01%
2018/09/11	22	39.65	16	39.65	39.60	6	25,723	0.02%
2018/09/10	26	38.94	27	37.46	37.45	-1	25,491	0.00%
2018/09/07	28	43.65	32	42.81	41.50	-4	25,119	-0.02%
2018/09/06	24	44.60	15	44.58	44.00	9	25,060	0.04%
2018/09/05	4	44.45	8	44.54	44.55	-4	25,627	-0.02%
2018/09/04	12	43.95	16.1	44.04	43.85	-4.1	27,102	-0.02%
2018/09/03	44	44.92	81	44.85	43.55	-37	27,874	-0.13%
2018/08/31	21	46.33	15.1	46.57	47.25	5.9	28,015	0.02%
2018/08/30	30	48.47	21	48.31	47.50	9	28,162	0.03%
2018/08/29	11	46.85	13	47.09	47.60	-2	28,205	-0.01%
2018/08/28	28	47.69	23	47.58	47.10	5	28,746	0.02%
2018/08/27	71	45.03	34	45.82	47.20	37	28,901	0.13%
2018/08/24	19	44.19	8	44.39	42.95	11	29,383	0.04%
2018/08/23	6	46.51	6	46.93	46.40	0	30,829	0.00%
2018/08/22	5	47.17	3	47.45	47.10	2	31,632	0.01%
2018/08/21	60	47.51	3	47.67	47.00	57	33,184	0.17%
2018/08/20	29	47.90	18	47.78	47.00	11	34,269	0.03%
2018/08/17	17	51.78	11	51.62	51.80	6	34,573	0.02%
2018/08/16	17	50.61	7	50.93	51.20	10	34,777	0.03%
2018/08/15	11	51.80	81.1	51.16	50.20	-70.1	35,119	-0.20%
2018/08/14	23.1	52.69	9	53.14	53.50	14.1	35,718	0.04%
2018/08/13	13	54.69	1	54.10	53.60	12	35,970	0.03%
2018/08/10	1	58.80	2.8	59.59	58.80	-1.8	36,641	0.00%
2018/08/09	1	59.10	5	58.48	59.60	-4	38,103	-0.01%
2018/08/08	14	59.58	28	58.98	58.60	-14	39,838	-0.04%
2018/08/07	19	59.31	10	59.59	59.50	9	40,602	0.02%
2018/08/06	11	57.56	7	57.87	58.30	4	41,808	0.01%
2018/08/03	18	56.69	9	56.89	57.80	9	42,958	0.02%
2018/08/02	43	57.67	11	59.12	56.50	32	43,259	0.07%
2018/08/01	8	62.01	8	61.60	61.80	0	43,841	0.00%
2018/07/31	12	62.03	9	62.08	63.00	3	45,167	0.01%
2018/07/30	8	62.55	11	62.87	61.80	-3	45,338	-0.01%
2018/07/27	9	63.12	19.2	63.96	64.60	-10.2	45,469	-0.02%
2018/07/26	13	63.76	42	63.67	63.30	-29	45,878	-0.06%
2018/07/25	15	63.53	19	63.52	63.00	-4	46,171	-0.01%
2018/07/24	25	63.20	14	62.84	62.90	11	46,194	0.02%
2018/07/23	9	61.30	14	60.81	62.80	-5	46,073	-0.01%
2018/07/20	62	64.20	49	62.77	62.40	13	46,066	0.03%
2018/07/19	30.2	63.76	38.1	63.83	64.00	-7.9	45,727	-0.02%
2018/07/18	14	62.34	49	62.97	61.50	-35	46,120	-0.08%
2018/07/17	34	63.73	27	63.16	62.60	7	46,538	0.02%
2018/07/16	50	63.14	47.6	63.55	64.30	2.4	47,402	0.01%
2018/07/13	37	63.61	70.3	63.16	62.30	-33.3	48,285	-0.07%
2018/07/12	48	62.45	45	62.31	62.10	3	47,998	0.01%
2018/07/11	43	61.40	62	61.63	62.00	-19	47,915	-0.04%
2018/07/10	71	60.78	54	61.32	62.40	17	47,730	0.04%
2018/07/09	61.1	58.80	51	58.57	57.80	10.1	47,682	0.02%
2018/07/06	98	56.06	121	56.34	58.70	-23	47,345	-0.05%	大賣/
2018/07/05	21	54.08	17	54.19	53.90	4	46,923	0.01%
2018/07/04	24	54.28	79	54.52	53.00	-55	46,768	-0.12%
2018/07/03	7	59.54	11.1	58.98	58.10	-4.1	46,387	-0.01%
2018/07/02	28	60.17	19	61.60	59.10	9	46,387	0.02%
2018/06/29	11	61.30	17.2	61.12	62.30	-6.2	46,271	-0.01%
2018/06/28	22	61.90	16	61.89	60.80	6	46,268	0.01%
2018/06/27	7	60.96	11	61.18	61.60	-4	45,965	-0.01%
2018/06/26	60.3	59.85	52	60.06	60.70	8.3	45,735	0.02%
2018/06/25	13.1	58.39	5.3	58.13	57.60	7.8	45,247	0.02%
2018/06/22	14	60.19	3.7	60.63	59.70	10.3	45,234	0.02%
2018/06/21	25	62.39	20	62.08	62.50	5	45,060	0.01%
2018/06/20	27	62.91	62.3	61.73	60.60	-35.3	44,997	-0.08%
2018/06/19	18	65.24	31	64.78	64.50	-13	44,847	-0.03%
2018/06/15	30	66.84	10	67.27	66.60	20	44,751	0.04%
2018/06/14	13	68.06	41	67.30	68.10	-28	44,648	-0.06%
2018/06/13	44	67.68	78	68.66	67.00	-34	44,859	-0.08%
2018/06/12	142	72.65	120	71.26	70.00	22	44,681	0.05%	大買/大賣/
2018/06/11	168	67.40	123	67.83	69.70	45	43,257	0.10%	大買/大賣/
2018/06/08	45	63.06	19	63.25	63.40	26	42,538	0.06%
2018/06/07	26	65.62	27	66.18	65.00	-1	42,363	0.00%
2018/06/06	27	65.66	14	65.79	66.00	13	42,989	0.03%
2018/06/05	22	65.03	55	65.16	63.70	-33	43,474	-0.08%
2018/06/04	20	67.41	33	66.95	67.30	-13	42,688	-0.03%
2018/06/01	21	69.10	29	68.60	67.10	-8	42,378	-0.02%
2018/05/31	76	71.71	112	70.73	69.90	-36	41,822	-0.09%	大賣/
2018/05/30	43	66.79	33.1	66.96	67.80	9.9	40,393	0.02%
2018/05/29	64	67.63	76	67.78	66.40	-12	39,562	-0.03%
2018/05/28	69	64.58	86	64.48	64.80	-17	37,968	-0.04%
2018/05/25	27	60.45	37	60.61	60.50	-10	36,847	-0.03%
2018/05/24	57	59.46	9	59.26	59.30	48	36,381	0.13%
2018/05/23	42	59.41	69.3	59.21	58.90	-27.3	36,141	-0.08%
2018/05/22	58	60.84	45	59.91	58.50	13	35,613	0.04%
2018/05/21	14	63.03	11	62.80	62.60	3	34,997	0.01%
2018/05/18	75	62.49	69	61.43	63.20	6	34,507	0.02%
2018/05/17	111	62.93	72	62.72	61.20	39	33,760	0.12%	大買/
2018/05/16	79	61.35	101.2	61.84	62.00	-22.2	32,460	-0.07%	大賣/
2018/05/15	120	57.56	83	57.06	57.30	37	31,009	0.12%	大買/
2018/05/14	92	56.37	147.3	56.78	58.10	-55.3	30,392	-0.18%	大賣/
2018/05/11	94	54.82	123.1	54.90	52.90	-29.1	29,133	-0.10%	大賣/
2018/05/10	72	52.52	33	52.68	53.50	39	27,993	0.14%
2018/05/09	36	53.29	19	52.86	52.50	17	27,547	0.06%
2018/05/08	39	53.20	187	53.25	53.80	-148	26,881	-0.55%	大賣/鉅額交易
2018/05/07	8	48.41	17.3	48.13	50.00	-9.3	25,652	-0.04%
2018/05/04	24	47.71	12	47.80	47.25	12	25,600	0.05%
2018/05/03	86	49.41	13	49.37	48.75	73	25,913	0.28%
2018/05/02	99	48.68	32	48.16	48.90	67	25,992	0.26%
2018/04/30	15	46.90	69	47.09	46.80	-54	26,032	-0.21%
2018/04/27	13	46.55	4	46.60	46.50	9	27,327	0.03%
2018/04/26	44	47.67	42	47.09	45.90	2	28,276	0.01%
2018/04/25	21	46.48	60	46.60	47.60	-39	28,445	-0.14%
2018/04/24	116	48.54	67	48.05	46.25	49	29,126	0.17%	大買/
2018/04/23	62	50.23	136	50.07	48.80	-74	28,557	-0.26%	大賣/
2018/04/20	195	49.16	152	48.82	48.70	43	28,578	0.15%	大買/大賣/
2018/04/19	30	47.30	49	48.20	49.10	-19	27,712	-0.07%
2018/04/18	7	44.27	26	44.69	44.65	-19	26,756	-0.07%
2018/04/17	36	44.80	22	45.24	44.05	14	26,930	0.05%
2018/04/16	26	46.00	31	45.98	45.50	-5	27,170	-0.02%
2018/04/13	15	46.24	38	46.28	45.65	-23	27,575	-0.08%
2018/04/12	13	44.67	4	44.55	44.90	9	27,359	0.03%
2018/04/11	68	46.00	18.1	45.66	45.05	49.9	28,225	0.18%
2018/04/10	29	44.61	23	44.69	44.60	6	28,851	0.02%
2018/04/09	6	44.16	17	43.90	43.80	-11	29,531	-0.04%
2018/04/03	54	43.80	18	43.81	44.25	36	29,498	0.12%
2018/04/02	40	43.49	7	43.14	43.05	33	29,804	0.11%
2018/03/31	39	43.86	25	43.96	44.00	14	29,953	0.05%
2018/03/30	5	45.48	16	45.54	44.70	-11	30,304	-0.04%
2018/03/29	20	46.44	10	46.49	45.50	10	30,876	0.03%
2018/03/28	8	46.38	14	45.80	45.80	-6	30,715	-0.02%
2018/03/27	7	46.91	15	47.12	47.15	-8	30,879	-0.03%
2018/03/26	6	45.48	21	45.35	45.75	-15	31,408	-0.05%
2018/03/23	23	45.27	2	45.40	45.00	21	31,596	0.07%
2018/03/22	18	48.16	29	47.88	47.05	-11	31,550	-0.03%
2018/03/21	3	47.25	12	47.29	47.00	-9	31,458	-0.03%
2018/03/20	25	47.00	30	47.07	47.25	-5	31,677	-0.02%
2018/03/19	42	48.74	48	48.42	47.65	-6	31,851	-0.02%
2018/03/16	32	48.30	59	48.21	47.20	-27	31,592	-0.09%
2018/03/15	18	46.47	14	46.69	47.00	4	31,638	0.01%
2018/03/14	16	47.65	4	47.29	46.90	12	31,960	0.04%
2018/03/13	16	48.18	52	48.45	48.55	-36	32,804	-0.11%
2018/03/12	98	47.95	57	48.14	47.75	41	33,151	0.12%
2018/03/09	25	45.74	64	45.96	47.50	-39	33,111	-0.12%
2018/03/08	21	43.02	14	43.09	43.20	7	33,139	0.02%
2018/03/07	11	42.50	16	42.49	42.70	-5	33,542	-0.01%
2018/03/06	26	42.68	23	42.31	42.40	3	33,993	0.01%
2018/03/05	36	42.29	7	42.99	41.40	29	34,392	0.08%
2018/03/02	5	44.41	0	0.00	44.10	5	34,552	0.01%
2018/03/01	4	44.75	4	44.90	45.00	0	35,135	0.00%
2018/02/27	19	46.20	17	45.24	45.30	2	35,753	0.01%
2018/02/26	21	45.65	51	45.73	45.50	-30	36,140	-0.08%
2018/02/23	32	44.96	9	44.71	44.50	23	36,662	0.06%
2018/02/22	9	44.34	5	44.36	44.15	4	38,036	0.01%
2018/02/21	14	44.84	27	44.88	45.00	-13	39,623	-0.03%
2018/02/12	6	43.30	10	43.95	43.00	-4	39,949	-0.01%
2018/02/09	21	42.72	4	42.00	42.90	17	40,294	0.04%
2018/02/08	12	44.30	8	43.53	43.50	4	40,591	0.01%
2018/02/07	9	45.54	9	45.48	45.10	0	40,855	0.00%
2018/02/06	15	44.38	67	43.37	42.50	-52	41,706	-0.12%
2018/02/05	9	45.53	8	45.91	47.20	1	43,336	0.00%
2018/02/02	0	0.00	2	47.28	47.20	-2	44,680	0.00%
2018/02/01	15	48.76	27	48.29	48.00	-12	46,364	-0.03%
2018/01/31	27	47.28	16.4	47.56	48.00	10.6	47,867	0.02%
2018/01/30	25	49.14	5	49.00	48.60	20	48,603	0.04%
2018/01/29	56	49.96	12	49.71	49.85	44	48,644	0.09%
2018/01/26	49	49.34	48	49.49	49.00	1	48,988	0.00%
2018/01/25	60	50.99	35	50.20	49.50	25	48,892	0.05%
2018/01/24	81	52.48	37	52.83	52.30	44	48,813	0.09%
2018/01/23	111	54.14	88.1	53.52	52.40	22.9	49,067	0.05%	大買/
2018/01/22	62	52.33	159.3	53.28	53.60	-97.3	48,434	-0.20%	大賣/
2018/01/19	29	48.53	26	48.57	48.75	3	49,111	0.01%
2018/01/18	35	48.24	114	48.12	47.90	-79	49,222	-0.16%	大賣/
2018/01/17	58	47.38	94	46.92	46.90	-36	49,485	-0.07%
2018/01/16	86	47.45	48	47.48	47.05	38	50,360	0.08%
2018/01/15	74	46.61	62	46.32	47.00	12	51,050	0.02%
2018/01/12	22	46.61	22	46.46	45.90	0	51,888	0.00%
2018/01/11	19	45.91	12	45.90	46.20	7	52,157	0.01%
2018/01/10	49	46.86	33	46.10	45.85	16	52,303	0.03%
2018/01/09	56	46.49	83	46.48	47.25	-27	52,530	-0.05%
2018/01/08	66	46.38	66	45.68	45.05	0	52,941	0.00%
2018/01/05	48	47.49	70	47.67	47.15	-22	53,817	-0.04%
2018/01/04	91	44.83	167	45.17	46.50	-76	54,411	-0.14%	大賣/
2018/01/03	113	44.29	63	44.22	43.95	50	53,809	0.09%	大買/
2018/01/02	35	42.40	173	42.36	42.35	-138	53,322	-0.26%	大賣/鉅額交易