合晶 (6182)-第一金-高雄券商分點個股進出

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:13:35(已收盤)

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

合晶 (6182)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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	0	0.00	1	39.90	39.95	-1	2,954	-0.03%
2024/05/08	1	38.50	1	38.95	38.80	0	2,934	0.00%
2024/05/03	0	0.00	1	39.20	38.85	-1	2,924	-0.03%
2024/05/02	0	0.00	41	38.95	39.20	-41	2,949	-1.39%
2024/04/30	40	39.55	1	39.70	39.50	39	2,935	1.33%
2024/04/26	1	39.10	0	0.00	39.20	1	2,937	0.03%
2024/04/25	0	0.00	1	39.10	39.20	-1	2,940	-0.03%
2024/04/23	3	38.62	0	0.00	38.55	3	3,016	0.10%
2024/04/22	1	39.00	0	0.00	38.95	1	3,017	0.03%
2024/04/18	1	39.85	0	0.00	39.70	1	2,977	0.03%
2024/04/17	1	39.75	1	40.15	39.75	0	2,966	0.00%
2024/04/16	2	39.03	0	0.00	38.90	2	2,945	0.07%
2024/04/10	1	39.95	1	40.40	39.95	0	3,008	0.00%
2024/04/03	0	0.00	2	39.95	39.95	-2	3,069	-0.07%
2024/04/01	1	40.00	14	39.40	39.90	-13	3,203	-0.41%
2024/03/29	0	0.00	5	38.90	39.00	-5	3,209	-0.16%
2024/03/28	1	38.90	2	38.85	38.80	-1	3,278	-0.03%
2024/03/27	2	39.10	0	0.00	39.00	2	3,324	0.06%
2024/03/26	13	38.85	1	38.80	38.75	12	3,388	0.35%
2024/03/25	0	0.00	1	39.40	39.10	-1	3,432	-0.03%
2024/03/22	2	39.73	3	39.70	39.70	-1	3,537	-0.03%
2024/03/21	1	40.20	1	40.15	40.00	0	3,678	0.00%
2024/03/20	1	40.35	1	40.55	40.15	0	3,999	0.00%
2024/03/19	0	0.00	1	39.55	39.60	-1	4,036	-0.02%
2024/03/18	5	38.99	1	38.80	38.80	4	4,353	0.09%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/13	1	41.30	11	40.77	40.70	-10	4,537	-0.22%
2024/03/12	4	41.33	2	41.23	41.20	2	4,493	0.04%
2024/03/11	3	41.95	0	0.00	41.60	3	4,453	0.07%
2024/03/08	17	42.56	12	42.18	42.35	5	4,322	0.12%
2024/03/07	2	40.23	0	0.00	39.95	2	3,985	0.05%
2024/03/05	4	40.25	0	0.00	40.10	4	3,980	0.10%
2024/03/04	0	0.00	10	40.10	40.10	-10	3,992	-0.25%
2024/02/27	0	0.00	1	39.95	39.90	-1	4,006	-0.02%
2024/02/26	4	40.64	7	40.45	40.40	-3	3,992	-0.08%
2024/02/23	6	41.36	0	0.00	41.00	6	3,963	0.15%
2024/02/22	0	0.00	1	41.30	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	10	41.40	41.20	-10	3,965	-0.25%
2024/02/19	3	41.65	6	41.73	41.70	-3	3,969	-0.08%
2024/02/16	8	41.13	0	0.00	41.40	8	3,966	0.20%
2024/02/15	1	40.80	0	0.00	41.20	1	3,965	0.03%
2024/02/05	3	40.70	4	40.65	40.70	-1	3,961	-0.03%
2024/02/02	1	40.75	0	0.00	41.00	1	3,969	0.03%
2024/02/01	2	41.20	2	40.75	41.00	0	4,014	0.00%
2024/01/30	2	40.83	1	40.55	40.55	1	4,055	0.02%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/26	0	0.00	1	41.50	41.35	-1	4,131	-0.02%
2024/01/25	3.2	41.90	0	0.00	41.50	3.2	4,137	0.08%
2024/01/23	16	42.38	16	42.35	42.30	0	4,234	0.00%
2024/01/19	0.1	41.95	0	0.00	42.15	0.1	4,291	0.00%
2024/01/18	28	42.20	24	41.99	41.60	4	4,334	0.09%
2024/01/17	16	42.28	9	42.25	42.20	7	4,333	0.16%
2024/01/15	0	0.00	1	43.25	43.15	-1	4,308	-0.02%
2024/01/12	1	42.75	0	0.00	42.75	1	4,315	0.02%
2024/01/10	3	42.38	0	0.00	42.35	3	4,351	0.07%
2024/01/09	1	42.70	0	0.00	43.05	1	4,338	0.02%
2024/01/05	1	43.20	0	0.00	43.05	1	4,347	0.02%
2024/01/04	10.1	43.00	10	43.05	43.25	0.1	4,341	0.00%
2024/01/03	1	42.55	1	43.30	43.20	0	4,318	0.00%
2023/12/29	2	43.33	1	43.30	43.30	1	4,298	0.02%
2023/12/27	12	43.81	1	44.90	43.95	11	4,250	0.26%
2023/12/26	2	43.93	0	0.00	44.15	2	4,172	0.05%
2023/12/25	13	43.97	0	0.00	43.75	13	4,130	0.31%
2023/12/22	2	44.18	0	0.00	44.10	2	4,096	0.05%
2023/12/21	1	44.10	1	44.05	44.05	0	4,051	0.00%
2023/12/20	18	44.90	1.2	44.90	44.65	16.8	3,989	0.42%
2023/12/19	12.1	45.19	4	45.03	45.00	8.1	3,943	0.21%
2023/12/18	4	46.74	4.5	46.21	46.05	-0.5	3,839	-0.01%
2023/12/15	14	48.68	5	48.53	48.05	9	3,768	0.24%
2023/12/14	6	46.36	2	46.98	47.40	4	3,495	0.11%
2023/12/13	21	47.66	9.3	48.14	46.45	11.7	3,474	0.34%
2023/12/12	6	46.46	13	46.35	47.60	-7	3,179	-0.22%
2023/12/11	2	44.20	0	0.00	44.20	2	2,933	0.07%
2023/12/08	1	44.55	0	0.00	44.50	1	2,993	0.03%
2023/12/07	3	44.23	1	43.80	43.80	2	3,090	0.06%
2023/12/06	1	44.30	0	0.00	44.35	1	3,137	0.03%
2023/12/04	0.4	45.40	0	0.00	45.00	0.4	3,281	0.01%
2023/12/01	1	44.95	1	45.10	45.10	0	3,339	0.00%
2023/11/30	1.7	45.12	1	45.60	45.00	0.7	3,365	0.02%
2023/11/29	2	45.10	2	45.00	45.20	0	3,346	0.00%
2023/11/28	7	44.80	2	44.33	44.85	5	3,332	0.15%
2023/11/24	1	44.00	0	0.00	43.85	1	3,305	0.03%
2023/11/22	2	43.65	2	43.55	43.70	0	3,317	0.00%
2023/11/21	1	44.05	1	44.45	43.60	0	3,334	0.00%
2023/11/17	0	0.00	1	43.75	43.80	-1	3,358	-0.03%
2023/11/16	1	43.55	1	43.40	43.80	0	3,373	0.00%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	2	42.70	1	42.65	42.65	1	3,404	0.03%
2023/11/09	2	42.55	0	0.00	42.40	2	3,456	0.06%
2023/11/08	1	43.30	1	43.50	43.15	0	3,457	0.00%
2023/11/07	5	43.16	1	42.95	43.00	4	3,444	0.12%
2023/11/06	11	43.53	1	43.45	43.50	10	3,448	0.29%
2023/11/03	1	45.45	0	0.00	44.85	1	3,442	0.03%
2023/11/01	1	43.30	2	44.40	44.60	-1	3,501	-0.03%
2023/10/31	2	43.70	1	43.60	43.60	1	3,473	0.03%
2023/10/30	1	45.20	0	0.00	45.10	1	3,470	0.03%
2023/10/27	1	46.50	2	46.25	45.80	-1	3,464	-0.03%
2023/10/26	3	45.33	2	45.75	45.45	1	3,495	0.03%
2023/10/25	3	46.35	3	46.95	46.15	0	3,467	0.00%
2023/10/24	5	46.53	0	0.00	46.70	5	3,475	0.14%
2023/10/19	1	46.00	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	10	46.15	45.90	-10	3,621	-0.28%
2023/10/16	3	46.18	1	46.74	46.35	2	3,738	0.05%
2023/10/13	0	0.00	15.1	46.23	46.50	-15.1	3,861	-0.39%
2023/10/12	2	44.83	2	45.73	45.85	0	3,963	0.00%
2023/10/11	2	45.10	1	45.05	45.05	1	4,050	0.02%
2023/10/06	0	0.00	0.1	45.90	45.95	-0.1	4,134	0.00%
2023/10/05	0	0.00	5	45.74	46.00	-5	4,280	-0.12%
2023/10/04	0.3	44.75	0.3	44.90	44.95	0	4,411	0.00%
2023/10/02	0	0.00	10	44.96	45.00	-10	4,520	-0.22%
2023/09/28	0	0.00	10	44.05	44.00	-10	4,614	-0.22%
2023/09/27	2	44.15	2	44.45	44.00	0	4,641	0.00%
2023/09/25	1	45.30	2	44.95	44.95	-1	4,702	-0.02%
2023/09/22	0	0.00	3	45.10	45.20	-3	4,714	-0.06%
2023/09/21	0	0.00	2	45.25	44.85	-2	4,742	-0.04%
2023/09/20	3.1	45.36	4	45.18	44.90	-1	4,817	-0.02%
2023/09/19	0.2	46.07	13	46.37	45.70	-12.9	4,900	-0.26%
2023/09/18	0	0.00	1	46.70	46.70	-1	4,853	-0.02%
2023/09/15	10.2	46.60	12	46.52	46.50	-1.9	4,802	-0.04%
2023/09/14	3	46.00	0	0.00	46.00	3	4,750	0.06%
2023/09/13	0	0.00	0.2	46.10	45.90	-0.2	4,749	0.00%
2023/09/12	9	46.00	6	45.62	45.65	3	4,776	0.06%
2023/09/11	2	44.40	0	0.00	44.40	2	4,792	0.04%
2023/09/08	1	44.40	3	45.05	44.85	-2	5,009	-0.04%
2023/09/07	11	44.85	1	45.05	44.85	10	4,970	0.20%
2023/09/06	1	44.30	1	44.70	44.30	0	4,892	0.00%
2023/09/05	0	0.00	1	43.50	43.55	-1	4,848	-0.02%
2023/09/04	0	0.00	1	42.95	43.20	-1	4,859	-0.02%
2023/09/01	2	42.90	2	43.05	43.10	0	4,864	0.00%
2023/08/31	1	42.65	2	42.90	42.60	-1	4,871	-0.02%
2023/08/29	0	0.00	1	42.55	42.50	-1	4,909	-0.02%
2023/08/28	1	42.25	0	0.00	42.00	1	4,910	0.02%
2023/08/23	1	41.85	1	42.40	42.00	0	4,928	0.00%
2023/08/22	2	41.20	2	41.75	41.65	0	4,921	0.00%
2023/08/17	0	0.00	3	40.30	40.80	-3	4,877	-0.06%
2023/08/15	3	39.18	0	0.00	39.25	3	4,833	0.06%
2023/08/14	3	38.93	2	39.10	39.25	1	4,827	0.02%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/09	1	41.15	1	40.60	40.45	0	4,724	0.00%
2023/08/08	3.3	41.72	2	41.78	41.50	1.3	4,637	0.03%
2023/08/07	1	42.15	1	42.35	42.30	0	4,601	0.00%
2023/08/04	4	42.35	1	42.70	42.70	3	4,583	0.07%
2023/08/02	4.1	42.33	1	41.85	42.45	3.1	4,603	0.07%
2023/07/31	6	42.81	0	0.00	42.50	6	4,534	0.13%
2023/07/28	2	43.50	1	43.85	43.50	1	4,463	0.02%
2023/07/27	0	0.00	1	43.45	43.60	-1	4,464	-0.02%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/25	2	43.53	0	0.00	43.55	2	4,430	0.05%
2023/07/24	7.2	43.33	0	0.00	43.05	7.2	4,423	0.16%
2023/07/21	4.3	44.51	169	44.77	44.40	-164.7	4,421	-3.72%	大賣/鉅額交易
2023/07/20	6	45.64	0	0.00	45.60	6	4,426	0.14%
2023/07/19	10.2	46.42	0	46.50	45.60	10.2	4,456	0.23%
2023/07/18	3	48.17	2	48.68	48.60	1	4,399	0.02%
2023/07/17	11	48.67	15	48.76	48.90	-4	4,293	-0.09%
2023/07/14	5	47.79	1	48.05	48.45	4	4,239	0.09%
2023/07/13	0	0.00	3	47.45	47.35	-3	4,166	-0.07%
2023/07/12	2	48.28	2	48.38	48.10	0	4,123	0.00%
2023/07/11	0	0.00	7	47.68	47.80	-7	4,014	-0.17%
2023/07/10	3	47.10	0	0.00	47.30	3	3,981	0.08%
2023/07/07	42	47.07	41	46.40	46.70	1	3,963	0.03%
2023/07/06	0	0.00	1	47.75	47.75	-1	3,922	-0.03%
2023/07/04	3	46.73	1	46.90	46.75	2	3,838	0.05%
2023/07/03	5	47.82	10	47.40	47.30	-5	3,841	-0.13%
2023/06/29	2	46.80	2	47.05	46.95	0	3,842	0.00%
2023/06/28	1	47.25	5	47.48	47.20	-4	3,834	-0.10%
2023/06/27	3	47.10	8	46.94	46.60	-5	3,836	-0.13%
2023/06/21	3	46.20	4	45.94	46.15	-1	3,831	-0.03%
2023/06/20	1	45.70	0	0.00	45.95	1	3,980	0.03%
2023/06/19	7	46.44	4	46.50	46.25	3	4,117	0.07%
2023/06/16	1	46.40	2	46.53	46.65	-1	4,269	-0.02%
2023/06/15	17	46.21	5	46.16	46.40	12	4,270	0.28%
2023/06/14	24	46.23	8	46.01	46.30	16	4,244	0.38%
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/12	5	44.14	1	43.95	43.85	4	4,195	0.10%
2023/06/09	3	43.65	0	0.00	43.90	3	4,224	0.07%
2023/06/08	2	44.55	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.95	1	44.95	45.20	0	4,335	0.00%
2023/06/06	3	44.77	0	0.00	45.20	3	4,371	0.07%
2023/06/02	0	0.00	3	45.13	44.75	-3	4,433	-0.07%
2023/06/01	0	0.00	7	44.60	44.65	-7	4,454	-0.16%
2023/05/31	30	44.80	30	45.03	44.95	0	4,466	0.00%
2023/05/30	0	0.00	2	44.95	44.95	-2	4,461	-0.04%
2023/05/29	1	44.80	2	44.78	44.80	-1	4,461	-0.02%
2023/05/26	2	44.08	1	44.50	44.05	1	4,455	0.02%
2023/05/25	1	44.05	0	0.00	44.05	1	4,447	0.02%
2023/05/24	11	43.92	0	0.00	44.00	11	4,492	0.24%
2023/05/23	1	44.20	2	44.20	44.10	-1	4,510	-0.02%
2023/05/22	0.5	43.95	7	43.73	43.70	-6.5	4,504	-0.14%
2023/05/19	1	43.30	1	43.45	43.20	0	4,523	0.00%
2023/05/18	5	43.39	10	43.45	43.50	-5	4,597	-0.11%
2023/05/17	6	43.01	0	0.00	43.00	6	4,643	0.13%
2023/05/16	1	42.85	0	0.00	42.80	1	4,638	0.02%
2023/05/15	4	42.20	0	0.00	42.25	4	4,660	0.09%
2023/05/12	1	41.95	2	42.15	42.40	-1	4,730	-0.02%
2023/05/11	1	42.35	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.30	4	42.54	42.60	-3	4,903	-0.06%
2023/05/09	23	43.09	10	42.65	42.60	13	4,975	0.26%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/02	1	44.10	0	0.00	44.00	1	5,268	0.02%
2023/04/27	0	0.00	5	42.76	43.20	-5	5,360	-0.09%
2023/04/26	6	42.34	0	0.00	42.50	6	5,334	0.11%
2023/04/25	0	0.00	2	42.63	42.55	-2	5,320	-0.04%
2023/04/24	2	43.63	1	43.60	43.55	1	5,314	0.02%
2023/04/19	6	45.88	5	45.45	45.25	1	5,337	0.02%
2023/04/18	1	46.45	3	46.10	46.15	-2	5,261	-0.04%
2023/04/17	23	46.24	11	46.15	46.15	12	5,238	0.23%
2023/04/14	44	46.67	18	46.65	46.70	26	5,182	0.50%
2023/04/13	87	47.39	36	46.96	46.85	51	5,147	0.99%
2023/04/12	44	47.86	42	48.15	48.35	2	5,035	0.04%
2023/04/11	140	48.48	140	48.68	48.30	0	4,993	0.00%	大買/大賣/
2023/04/10	1	48.50	0	0.00	48.65	1	4,980	0.02%
2023/04/06	3	47.63	0.5	47.80	47.60	2.5	4,906	0.05%
2023/03/31	2	49.20	3	48.85	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	2.5	48.48	48.65	-2.5	4,837	-0.05%
2023/03/29	3	48.43	2	47.90	48.00	1	4,819	0.02%
2023/03/28	21	48.41	25	48.23	48.10	-4	4,807	-0.08%
2023/03/27	0	0.00	3	48.70	48.90	-3	4,706	-0.06%
2023/03/24	25	49.43	0	0.00	49.35	25	4,633	0.54%
2023/03/23	10	48.79	1	49.20	49.55	9	4,531	0.20%
2023/03/22	30	48.65	1	48.90	48.90	29	4,355	0.67%
2023/03/21	10	48.25	18.1	48.02	47.70	-8.1	4,191	-0.19%
2023/03/20	0	0.00	2.2	46.95	47.20	-2.2	4,007	-0.05%
2023/03/17	7	46.82	5	46.25	46.20	2	3,945	0.05%
2023/03/16	0	0.00	4	46.55	46.45	-4	3,860	-0.10%
2023/03/15	0	0.00	7	46.28	45.95	-7	3,782	-0.19%
2023/03/14	3	44.42	6	44.82	44.90	-3	3,738	-0.08%
2023/03/13	2	44.43	1	44.85	44.75	1	3,733	0.03%
2023/03/10	4	46.16	3	46.30	45.40	1	3,731	0.03%
2023/03/09	2	46.40	0	0.00	46.20	2	3,782	0.05%
2023/03/08	0	0.00	4	46.46	46.90	-4	3,772	-0.11%
2023/03/07	1	46.25	0	0.00	46.10	1	3,742	0.03%
2023/03/06	0	0.00	3	45.88	46.05	-3	3,738	-0.08%
2023/03/01	0	0.00	10	45.15	45.10	-10	3,897	-0.26%
2023/02/24	1	45.05	0	0.00	44.90	1	3,889	0.03%
2023/02/22	3	45.02	0.2	45.06	45.15	2.8	3,948	0.07%
2023/02/21	2	45.90	0	0.00	45.85	2	3,949	0.05%
2023/02/20	0.1	46.40	0	0.00	46.35	0.1	4,028	0.00%
2023/02/17	4	46.05	0	0.00	46.25	4	4,126	0.10%
2023/02/16	2	45.60	2	46.25	46.45	0	4,165	0.00%
2023/02/15	0	0.00	0.2	44.72	45.05	-0.2	4,284	0.00%
2023/02/14	0	0.00	1.3	45.29	45.05	-1.3	4,354	-0.03%
2023/02/13	1	45.25	0	45.35	45.15	1	4,433	0.02%
2023/02/10	2	46.40	1	46.25	45.70	1	4,528	0.02%
2023/02/09	0	0.00	6	46.81	46.65	-6	4,594	-0.13%
2023/02/08	10	46.46	14	46.47	46.15	-4	4,578	-0.09%
2023/02/07	0	45.48	1	46.15	46.20	-1	4,562	-0.02%
2023/02/06	0.2	44.85	1	45.39	44.70	-0.8	4,616	-0.02%
2023/02/03	1	45.50	15	45.50	45.55	-14	4,610	-0.30%
2023/02/02	2	46.30	4	46.09	46.10	-2	4,610	-0.04%
2023/02/01	14	45.41	3	45.43	45.50	11	4,585	0.24%
2023/01/31	2	44.48	2	44.88	44.85	0	4,618	0.00%
2023/01/30	1	44.50	3	43.50	44.50	-2	4,570	-0.04%
2023/01/17	4	42.18	0	0.00	42.10	4	4,472	0.09%
2023/01/16	0	0.00	2	41.80	42.20	-2	4,562	-0.04%
2023/01/13	2	42.08	13	42.28	41.80	-11	4,593	-0.24%
2023/01/12	17.3	43.24	24	42.67	42.55	-6.7	4,600	-0.15%
2023/01/11	2	43.50	1	43.40	43.40	1	4,613	0.02%
2023/01/10	2.3	43.43	12	43.79	43.90	-9.7	4,666	-0.21%
2023/01/09	0	43.99	4.7	43.78	44.25	-4.7	4,683	-0.10%
2023/01/06	1	42.40	0	0.00	42.50	1	4,652	0.02%
2023/01/05	0	0.00	1	42.25	41.65	-1	4,758	-0.02%
2023/01/03	0	0.00	0	41.55	41.45	0	4,896	0.00%
2022/12/30	0.7	41.10	0	0.00	40.80	0.7	4,942	0.01%
2022/12/29	1	40.10	1	40.75	41.00	0	5,014	0.00%
2022/12/28	10	40.80	0	0.00	40.75	10	5,203	0.19%
2022/12/27	2	42.25	2	42.05	42.15	0	5,257	0.00%
2022/12/26	2	41.95	0	0.00	41.80	2	5,361	0.04%
2022/12/23	2.2	41.11	3	41.70	41.80	-0.8	5,471	-0.01%
2022/12/22	0	0.00	2	42.35	41.95	-2	5,563	-0.04%
2022/12/21	0	0.00	1	42.25	41.65	-1	5,752	-0.02%
2022/12/20	3	42.88	2	42.78	41.85	1	6,069	0.02%
2022/12/19	1	43.20	1	43.60	43.40	0	6,280	0.00%
2022/12/16	3	43.78	1	43.65	43.65	2	6,368	0.03%
2022/12/15	1.1	44.84	0	0.00	44.60	1.1	6,395	0.02%
2022/12/14	1	44.25	2	44.45	44.80	-1	6,467	-0.02%
2022/12/12	3	43.73	5	43.70	43.75	-2	6,505	-0.03%
2022/12/09	2	44.65	2	44.70	44.25	0	6,550	0.00%
2022/12/08	8	44.76	1	44.80	44.85	7	6,563	0.11%
2022/12/07	2	45.35	2	45.70	44.75	0	6,595	0.00%
2022/12/06	7	46.61	5	46.54	46.00	2	6,609	0.03%
2022/12/05	3	47.77	8	47.80	47.70	-5	6,613	-0.08%
2022/12/02	6	47.68	0	47.72	47.60	6	6,622	0.09%
2022/12/01	4	47.45	7	47.49	47.70	-3	6,644	-0.05%
2022/11/30	5	45.90	2	45.75	45.95	3	6,594	0.05%
2022/11/29	3	44.90	1	45.20	45.20	2	6,728	0.03%
2022/11/28	0	0.00	0	45.90	45.55	0	6,740	0.00%
2022/11/25	2	46.40	2	45.90	45.90	0	6,802	0.00%
2022/11/24	3	46.43	1	46.05	46.50	2	6,820	0.03%
2022/11/23	1	45.60	1.2	46.45	45.20	-0.2	6,795	0.00%
2022/11/22	3	45.70	3.1	45.62	45.65	-0.1	6,842	0.00%
2022/11/21	1	46.00	0	0.00	45.85	1	7,128	0.01%
2022/11/18	0	0.00	1	45.65	45.65	-1	7,432	-0.01%
2022/11/17	10	46.16	26	46.14	46.20	-16	7,423	-0.22%
2022/11/16	13	46.20	14	46.09	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	22	45.69	46.00	-22	7,430	-0.30%
2022/11/14	7	45.03	10	44.94	45.00	-3	7,468	-0.04%
2022/11/11	14	45.54	18	44.90	44.75	-4	7,530	-0.05%
2022/11/10	2	43.80	5	43.61	43.80	-3	7,430	-0.04%
2022/11/09	1	43.00	3	42.90	43.00	-2	7,527	-0.03%
2022/11/08	2	42.70	14	42.82	42.25	-12	7,570	-0.16%
2022/11/07	5	42.23	4.1	42.29	42.35	0.9	7,805	0.01%
2022/11/04	0	0.00	2	41.73	42.20	-2	8,032	-0.02%
2022/11/03	0	0.00	16	41.06	41.40	-16	8,027	-0.20%
2022/11/02	6	40.79	8	40.89	41.00	-2	8,098	-0.02%
2022/11/01	8	40.23	6	40.32	40.20	2	8,034	0.02%
2022/10/31	4	39.90	1	39.70	39.90	3	8,129	0.04%
2022/10/28	1	39.20	0	0.00	39.05	1	8,131	0.01%
2022/10/27	4	39.61	6	39.53	39.95	-2	8,121	-0.02%
2022/10/26	3	37.60	0	0.00	37.60	3	8,063	0.04%
2022/10/24	1	39.50	1.2	40.03	38.95	-0.2	8,111	0.00%
2022/10/21	1	38.75	1	39.05	39.05	0	8,078	0.00%
2022/10/20	1	38.85	3	38.68	38.70	-2	8,089	-0.02%
2022/10/19	1	39.75	0	0.00	39.00	1	8,105	0.01%
2022/10/18	7	40.13	3	39.62	39.55	4	8,090	0.05%
2022/10/17	0.1	37.60	4	38.41	39.80	-3.9	8,162	-0.05%
2022/10/14	2	38.65	10	38.26	38.95	-8	8,231	-0.10%
2022/10/13	14	36.70	9	37.31	36.40	5	8,282	0.06%
2022/10/12	8	38.58	8	38.82	38.70	0	8,242	0.00%
2022/10/11	7	38.48	0	0.00	38.40	7	8,291	0.08%
2022/10/07	3	40.47	1	40.90	40.60	2	8,336	0.02%
2022/10/06	4	40.78	1	41.45	41.10	3	8,352	0.04%
2022/10/05	2	41.53	12	41.49	40.80	-10	8,345	-0.12%
2022/10/04	8	39.90	0	0.00	39.90	8	8,311	0.10%
2022/09/30	4	38.25	3	38.62	39.45	1	8,407	0.01%
2022/09/29	4	38.75	2	39.25	38.30	2	8,428	0.02%
2022/09/28	14.2	38.94	10	38.42	37.90	4.2	8,439	0.05%
2022/09/27	0	0.00	1	37.95	40.30	-1	8,331	-0.01%
2022/09/26	10.4	41.36	8.1	40.81	40.15	2.3	8,083	0.03%
2022/09/23	22	45.92	1	45.60	44.60	21	7,976	0.26%
2022/09/22	1	45.15	21	44.84	45.80	-20	7,992	-0.25%
2022/09/21	5	45.61	0	0.00	45.35	5	7,978	0.06%
2022/09/19	1	47.55	0	0.00	46.80	1	8,015	0.01%
2022/09/16	8	47.57	8	47.34	47.25	0	8,045	0.00%
2022/09/15	2	48.40	1	49.35	48.25	1	8,114	0.01%
2022/09/14	6	46.94	4	47.66	48.80	2	8,186	0.02%
2022/09/13	4	49.08	1	49.85	48.90	3	8,228	0.04%
2022/09/12	4	49.31	4	49.23	49.30	0	8,309	0.00%
2022/09/07	2.4	46.25	10	47.00	46.50	-7.6	8,480	-0.09%
2022/09/06	2	47.83	1	48.30	47.30	1	8,494	0.01%
2022/09/05	28.2	49.51	0	0.00	48.50	28.2	8,483	0.33%
2022/09/02	10	51.61	9	51.01	51.00	1	8,479	0.01%
2022/09/01	15	50.73	3	51.03	51.10	12	8,484	0.14%
2022/08/31	7	51.71	1	52.20	52.20	6	8,464	0.07%
2022/08/30	1	51.40	7	51.67	52.00	-6	8,477	-0.07%
2022/08/29	25.1	50.77	1	51.00	50.70	24.1	8,441	0.29%
2022/08/26	19	53.48	17	53.06	52.70	2	8,393	0.02%
2022/08/25	16	53.01	28.1	52.89	53.60	-12	8,176	-0.15%
2022/08/24	23.1	50.85	24	50.35	50.30	-1	7,970	-0.01%
2022/08/23	6	49.95	0	0.00	50.70	6	8,204	0.07%
2022/08/22	1	51.20	0	0.00	50.80	1	8,484	0.01%
2022/08/19	20	51.94	14	51.82	51.60	6	8,626	0.07%
2022/08/18	5	50.22	4	51.40	51.50	1	8,886	0.01%
2022/08/17	9	51.16	5	51.10	50.90	4	8,984	0.04%
2022/08/16	18	51.34	7	51.19	51.00	11	9,064	0.12%
2022/08/15	1	50.50	2	50.05	50.20	-1	8,954	-0.01%
2022/08/12	9	50.41	6	50.27	50.30	3	8,964	0.03%
2022/08/11	19	49.47	12	49.43	49.60	7	8,792	0.08%
2022/08/10	0	47.58	2.2	47.55	47.60	-2.2	8,698	-0.02%
2022/08/09	3	47.07	2.1	47.28	47.10	0.9	8,845	0.01%
2022/08/08	1.1	45.70	1	45.95	45.95	0.1	9,344	0.00%
2022/08/05	3	46.15	2	46.18	46.50	1	9,800	0.01%
2022/08/04	1	44.10	1	45.10	45.30	0	9,801	0.00%
2022/08/03	0.2	45.50	0	0.00	45.10	0.2	9,954	0.00%
2022/08/02	3.2	45.78	0	0.00	45.45	3.2	10,187	0.03%
2022/08/01	13.5	47.34	11	47.15	47.15	2.5	10,426	0.02%
2022/07/29	2	47.60	11	47.82	47.75	-9	10,543	-0.09%
2022/07/28	1	47.06	1	47.75	47.00	0	10,780	0.00%
2022/07/26	3	46.20	0	0.00	45.90	3	10,981	0.03%
2022/07/25	3	47.40	2	47.53	47.55	1	11,009	0.01%
2022/07/22	27	48.47	8	48.44	48.10	19	11,136	0.17%
2022/07/21	2	48.60	2	48.35	48.95	0	11,207	0.00%
2022/07/20	9	47.97	8	47.37	47.25	1	11,225	0.01%
2022/07/19	3	46.40	3	46.52	46.55	0	11,345	0.00%
2022/07/18	2	47.70	4	48.14	48.20	-2	11,402	-0.02%
2022/07/15	3	46.55	4.3	47.17	47.55	-1.3	11,364	-0.01%
2022/07/14	1	46.25	5	45.96	46.15	-4	11,335	-0.04%
2022/07/13	1	44.70	1	45.75	44.80	0	11,443	0.00%
2022/07/12	4.3	43.95	3	44.20	44.00	1.3	11,600	0.01%
2022/07/11	4	47.90	2	47.73	47.30	2	11,749	0.02%
2022/07/08	3	46.48	3.1	46.70	46.40	-0.1	11,789	0.00%
2022/07/07	1	44.35	2.2	44.53	44.90	-1.2	11,800	-0.01%
2022/07/06	3	44.42	0	0.00	43.30	3	12,100	0.02%
2022/07/05	2.1	45.06	4	45.79	46.00	-1.9	12,371	-0.02%
2022/07/04	3	44.62	2	44.95	44.55	1	12,364	0.01%
2022/07/01	10.3	46.65	0	0.00	45.05	10.3	12,365	0.08%
2022/06/30	16	48.50	1	48.05	48.05	15	12,273	0.12%
2022/06/29	0	0.00	4	50.50	50.50	-4	12,324	-0.03%
2022/06/28	7	51.27	2	51.00	51.00	5	12,440	0.04%
2022/06/27	0	0.00	5	52.06	52.40	-5	12,592	-0.04%
2022/06/24	5	50.39	3	50.63	50.50	2	12,776	0.02%
2022/06/23	6	49.51	7	49.96	49.95	-1	13,229	-0.01%
2022/06/22	7	50.77	0	0.00	50.20	7	14,000	0.05%
2022/06/21	6	51.28	3	52.20	52.40	3	14,530	0.02%
2022/06/20	2	51.60	3	50.20	50.20	-1	14,839	-0.01%
2022/06/17	1	52.80	1	52.00	52.60	0	14,885	0.00%
2022/06/16	7	56.29	2	55.80	54.60	5	14,888	0.03%
2022/06/15	1	57.80	5	57.86	57.00	-4	14,993	-0.03%
2022/06/14	8	56.76	8	57.65	58.40	0	15,309	0.00%
2022/06/13	6	58.10	6	58.27	57.70	0	15,378	0.00%
2022/06/10	2	60.50	2	60.55	60.50	0	15,371	0.00%
2022/06/09	7	61.27	3	61.27	61.00	4	15,626	0.03%
2022/06/08	4	61.80	7.5	61.63	60.80	-3.5	15,664	-0.02%
2022/06/07	0	61.20	12	61.05	61.30	-12	15,905	-0.08%
2022/06/02	2	62.00	2	62.10	61.60	0	16,288	0.00%
2022/06/01	6	61.73	4	61.60	61.60	2	16,483	0.01%
2022/05/31	50	62.96	12	62.58	62.30	38	16,488	0.23%
2022/05/30	19	62.68	21	62.13	62.00	-2	16,441	-0.01%
2022/05/27	7	60.89	4	61.08	60.70	3	16,268	0.02%
2022/05/26	13	60.62	9	60.73	60.00	4	16,175	0.02%
2022/05/25	9	58.34	12.5	58.90	59.80	-3.5	15,883	-0.02%
2022/05/24	15.1	59.59	9	57.99	57.50	6.1	15,892	0.04%
2022/05/23	0.1	59.80	3	59.80	59.40	-3	15,785	-0.02%
2022/05/20	20	59.15	22.2	59.12	59.60	-2.2	15,830	-0.01%
2022/05/19	31	59.31	29	57.85	59.60	2	15,801	0.01%
2022/05/18	8	59.73	5	59.66	59.30	3	15,781	0.02%
2022/05/17	28.1	58.51	25	58.88	60.10	3.1	15,738	0.02%
2022/05/16	43	60.78	42	60.62	58.60	1	15,715	0.01%
2022/05/13	19.1	58.94	40	57.92	59.70	-20.9	15,340	-0.14%
2022/05/12	8	55.58	31	55.59	55.50	-23	15,166	-0.15%
2022/05/11	18	57.70	17	57.87	56.90	1	15,825	0.01%
2022/05/10	42	56.95	5	56.18	58.00	37	16,239	0.23%
2022/05/09	8	56.93	12	56.93	56.60	-4	16,322	-0.02%
2022/05/06	3.3	55.10	0	0.00	55.50	3.3	16,342	0.02%
2022/05/05	17.2	57.16	27	57.57	57.80	-9.8	16,717	-0.06%
2022/05/04	48	55.76	42	55.71	55.60	6	16,714	0.04%
2022/05/03	1	55.10	8	55.16	55.50	-7	16,822	-0.04%
2022/04/29	1	54.80	31	55.35	54.30	-30	17,101	-0.18%
2022/04/28	9	54.27	6	54.85	54.70	3	17,318	0.02%
2022/04/27	37	52.01	45	52.19	53.80	-8	17,354	-0.05%
2022/04/26	12.1	55.09	3.1	55.52	54.70	9	17,287	0.05%
2022/04/25	14	55.22	5	54.84	54.20	9	17,357	0.05%
2022/04/22	17.3	58.96	11	58.12	57.90	6.3	17,523	0.04%
2022/04/21	0	0.00	8	60.03	59.90	-8	17,766	-0.05%
2022/04/20	4	59.33	3	59.40	58.90	1	18,011	0.01%
2022/04/19	2	59.90	2	60.30	59.30	0	18,412	0.00%
2022/04/18	6	59.53	9	59.42	59.00	-3	18,403	-0.02%
2022/04/15	12	58.53	5	60.00	58.40	7	18,432	0.04%
2022/04/14	4	61.08	0	0.00	60.80	4	18,655	0.02%
2022/04/13	4	62.10	14	62.18	62.40	-10	18,634	-0.05%
2022/04/12	11.3	61.20	21	61.40	60.90	-9.7	18,821	-0.05%
2022/04/11	35.2	64.34	1	64.40	62.60	34.2	18,728	0.18%
2022/04/08	1	67.70	0.6	68.10	68.00	0.4	18,893	0.00%
2022/04/07	2	68.80	1	68.20	68.00	1	18,970	0.01%
2022/04/06	2	68.15	11	68.22	69.40	-9	19,232	-0.05%
2022/04/01	9.2	67.73	16	67.78	69.00	-6.8	19,662	-0.03%
2022/03/31	6.4	69.26	9	69.08	68.90	-2.6	19,841	-0.01%
2022/03/30	4	69.88	5	70.20	69.80	-1	19,946	-0.01%
2022/03/29	27	70.16	29.2	70.65	70.00	-2.2	20,416	-0.01%
2022/03/28	88	69.40	77.1	68.46	70.50	10.9	20,327	0.05%
2022/03/25	31.3	72.58	17.8	72.45	71.10	13.5	20,092	0.07%
2022/03/24	36.1	76.36	36	76.45	76.30	0.1	19,374	0.00%
2022/03/23	23.1	78.69	48.3	78.79	79.00	-25.2	19,064	-0.13%
2022/03/22	16	77.01	14.2	76.90	77.20	1.8	19,631	0.01%
2022/03/21	1	76.00	28.4	76.46	75.80	-27.4	19,753	-0.14%
2022/03/18	7	74.66	4	75.05	75.30	3	20,122	0.01%
2022/03/17	7.2	75.02	22	73.63	74.90	-14.9	20,327	-0.07%
2022/03/16	2	70.60	12	71.24	70.40	-10	20,662	-0.05%
2022/03/15	5.2	70.84	3	70.70	70.20	2.2	21,408	0.01%
2022/03/14	9	72.86	6	73.58	72.50	3	23,269	0.01%
2022/03/11	12	70.78	2	70.65	71.40	10	23,531	0.04%
2022/03/10	20	72.07	36	71.58	71.70	-16	24,096	-0.07%
2022/03/09	24	69.00	12	69.63	68.60	12	24,579	0.05%
2022/03/08	12	70.31	3	68.70	68.10	9	25,744	0.03%
2022/03/07	30.1	72.86	4.5	71.98	72.00	25.6	27,870	0.09%
2022/03/04	23.2	76.34	30	76.92	76.50	-6.9	30,560	-0.02%
2022/03/03	17.1	77.34	16	77.74	77.40	1.1	32,162	0.00%
2022/03/02	9	75.37	32.1	75.86	76.30	-23.1	33,425	-0.07%
2022/03/01	24	73.64	1	74.80	75.20	23	35,505	0.06%
2022/02/25	4	72.10	4	72.08	72.40	0	37,159	0.00%
2022/02/24	1	74.51	1	71.80	71.50	0	37,706	0.00%
2022/02/23	0	0.00	6	75.57	75.80	-6	38,556	-0.02%
2022/02/22	8.1	75.08	5	75.50	74.90	3.1	38,753	0.01%
2022/02/21	10	77.69	1	77.70	77.30	9	38,827	0.02%
2022/02/18	4.1	77.54	7	77.93	78.30	-3	39,120	-0.01%
2022/02/17	10	77.42	1	76.90	77.00	9	39,815	0.02%
2022/02/16	11	78.70	13	79.20	78.10	-2	39,830	-0.01%
2022/02/15	17	78.72	5	79.46	77.80	12	40,095	0.03%
2022/02/14	30	78.64	25	78.48	77.80	5	40,215	0.01%
2022/02/11	25.9	80.32	23	80.27	79.70	2.9	40,771	0.01%
2022/02/10	5.2	76.99	14	76.84	78.10	-8.8	40,750	-0.02%
2022/02/09	28.1	74.57	4	74.60	74.70	24.1	40,664	0.06%
2022/02/08	9.1	72.93	17.5	73.39	73.00	-8.4	41,039	-0.02%
2022/02/07	19.6	72.96	14	72.76	73.40	5.6	40,868	0.01%
2022/01/26	19.5	75.90	14	75.76	76.80	5.5	40,695	0.01%
2022/01/25	27	75.83	17	75.74	75.40	10	41,051	0.02%
2022/01/24	11	74.15	15	74.14	75.30	-4	41,508	-0.01%
2022/01/21	4.2	75.00	5	74.68	73.10	-0.8	41,929	0.00%
2022/01/20	5	77.10	5	76.40	77.60	0	41,885	0.00%
2022/01/19	5	77.38	11	77.10	77.10	-6	41,826	-0.01%
2022/01/18	7.1	79.57	4	80.10	78.60	3.1	41,937	0.01%
2022/01/17	22	79.44	26	79.23	79.30	-4	41,950	-0.01%
2022/01/14	35	77.85	15	77.56	78.10	20	42,033	0.05%
2022/01/13	26	79.80	35	79.85	79.60	-9	42,427	-0.02%
2022/01/12	63	79.61	50	79.24	78.20	13	42,420	0.03%
2022/01/11	5	79.34	4	78.60	78.30	1	42,167	0.00%
2022/01/10	4	78.95	4	78.75	80.00	0	42,243	0.00%
2022/01/07	8	78.55	6	79.07	78.50	2	42,337	0.00%
2022/01/06	2	81.65	8	82.01	82.90	-6	41,989	-0.01%
2022/01/05	3	83.63	9	83.42	82.50	-6	42,144	-0.01%
2022/01/04	18	85.40	35	84.84	85.50	-17	42,220	-0.04%
2022/01/03	10	86.46	9	86.60	84.80	1	42,114	0.00%
2021/12/30	8.6	85.45	2	85.50	85.50	6.6	42,011	0.02%
2021/12/29	16.1	85.40	3	85.20	85.00	13.1	42,044	0.03%
2021/12/28	17	85.12	30	85.18	84.20	-13	41,934	-0.03%
2021/12/27	6	84.47	21.1	84.44	84.70	-15.1	41,756	-0.04%
2021/12/24	24	83.52	22.1	83.19	82.50	2	41,692	0.00%
2021/12/23	24.1	84.17	12	84.05	83.20	12.1	41,679	0.03%
2021/12/22	58	81.86	60	82.06	81.00	-2	41,410	0.00%
2021/12/21	16	80.89	8	81.13	81.20	8	41,428	0.02%
2021/12/20	13	82.86	18	82.49	82.20	-5	41,361	-0.01%
2021/12/17	12	82.75	6	82.52	82.40	6	41,536	0.01%
2021/12/16	49	84.98	46	84.19	84.50	3	41,773	0.01%
2021/12/15	9	81.74	9	81.82	81.80	0	41,044	0.00%
2021/12/14	30	81.12	2	81.90	81.60	28	41,013	0.07%
2021/12/13	11	83.57	15	83.09	82.80	-4	40,747	-0.01%
2021/12/10	21.1	85.43	18	85.34	84.90	3.1	40,474	0.01%
2021/12/09	67.6	86.48	89	86.06	84.60	-21.4	39,901	-0.05%
2021/12/08	89.5	87.99	51	88.11	88.40	38.5	39,235	0.10%
2021/12/07	28	83.55	36	84.04	84.30	-8	37,600	-0.02%
2021/12/06	26	84.17	24	84.63	83.30	2	37,365	0.01%
2021/12/03	27	85.53	21.2	85.72	86.50	5.8	37,287	0.02%
2021/12/02	33.6	86.36	31.3	86.74	85.40	2.4	37,252	0.01%
2021/12/01	128.7	86.06	127.1	85.87	86.70	1.6	36,316	0.00%	大買/大賣/
2021/11/30	151	85.42	148.1	84.02	81.80	3	34,565	0.01%	大買/大賣/
2021/11/29	55	78.84	60	81.08	84.90	-5	32,731	-0.02%
2021/11/26	65	77.52	105.5	77.43	77.20	-40.5	31,324	-0.13%	大賣/
2021/11/25	66	77.34	45	77.48	79.70	21	30,253	0.07%
2021/11/24	35	75.87	69.1	76.24	76.40	-34.1	28,302	-0.12%
2021/11/23	33	70.35	11	69.71	69.50	22	27,223	0.08%
2021/11/22	328.2	70.57	377	70.23	71.20	-48.8	27,501	-0.18%	大買/大賣/
2021/11/19	3.2	68.45	3	67.30	67.30	0.2	27,702	0.00%
2021/11/18	15	68.01	16	67.88	67.70	-1	27,758	0.00%
2021/11/17	33	68.25	10	68.08	68.90	23	27,904	0.08%
2021/11/16	31	69.30	34	69.60	68.20	-3	27,849	-0.01%
2021/11/15	5	67.44	18	67.53	67.40	-13	27,355	-0.05%
2021/11/12	23	67.22	13	67.16	66.80	10	27,411	0.04%
2021/11/11	19	68.72	18	68.61	68.60	1	27,191	0.00%
2021/11/10	35	69.14	55.4	69.78	69.60	-20.4	27,049	-0.08%
2021/11/09	50	68.56	52.6	68.89	68.30	-2.6	26,377	-0.01%
2021/11/08	20	67.56	18	67.29	66.60	2	25,834	0.01%
2021/11/05	19	67.16	31	67.98	66.30	-12	25,599	-0.05%
2021/11/04	2	64.80	1	65.00	64.70	1	25,211	0.00%
2021/11/03	31	64.69	21	64.03	64.10	10	25,388	0.04%
2021/11/02	32	66.43	22	67.62	65.50	10	25,396	0.04%
2021/11/01	15	67.31	20	67.82	68.00	-5	25,138	-0.02%
2021/10/29	20	64.32	54	63.68	64.20	-34	24,825	-0.14%
2021/10/28	21	62.52	8	63.10	61.60	13	24,286	0.05%
2021/10/27	3	61.90	3.5	61.96	62.10	-0.5	24,335	0.00%
2021/10/26	4	61.70	17	62.01	61.20	-13	24,811	-0.05%
2021/10/25	13	61.10	0	0.00	61.60	13	25,087	0.05%
2021/10/22	45	61.70	31	62.00	62.00	14	25,756	0.05%
2021/10/21	34	62.07	40.6	60.35	60.50	-6.6	26,940	-0.02%
2021/10/20	15	58.67	15.1	59.08	58.30	-0.1	27,151	0.00%
2021/10/19	2.7	57.36	7	57.76	57.10	-4.3	27,572	-0.02%
2021/10/18	11	56.97	2	58.34	56.80	9	28,329	0.03%
2021/10/15	62.1	57.79	32	57.73	58.80	30.1	28,865	0.10%
2021/10/14	31	55.44	63	55.69	55.10	-32	29,007	-0.11%
2021/10/13	39.5	56.19	51	56.59	54.90	-11.5	29,386	-0.04%
2021/10/12	26	58.28	1	57.70	57.70	25	29,393	0.09%
2021/10/08	26	61.02	25	61.28	61.30	1	29,452	0.00%
2021/10/07	14	61.48	9	61.74	62.10	5	29,875	0.02%
2021/10/06	3	59.40	1	59.60	58.50	2	31,380	0.01%
2021/10/05	13	58.16	24	57.72	60.40	-11	32,249	-0.03%
2021/10/04	16.1	60.73	14	60.29	58.20	2.1	32,428	0.01%
2021/10/01	23	61.99	13	61.57	60.50	10	33,205	0.03%
2021/09/30	13	62.83	12	63.14	63.60	1	34,625	0.00%
2021/09/29	11	64.08	41	63.38	63.20	-30	34,630	-0.09%
2021/09/28	21	67.34	4	67.55	67.10	17	34,636	0.05%
2021/09/27	27	68.99	43	69.35	68.10	-16	34,805	-0.05%
2021/09/24	39	69.67	28	70.85	69.00	11	35,209	0.03%
2021/09/23	27	69.86	52	70.44	69.60	-25	35,387	-0.07%
2021/09/22	22	68.42	25	68.88	69.30	-3	35,842	-0.01%
2021/09/17	55	68.02	16	68.19	69.40	39	36,073	0.11%
2021/09/16	4	69.00	7	68.83	69.00	-3	36,748	-0.01%
2021/09/14	10	68.48	8	68.09	68.10	2	39,322	0.01%
2021/09/13	20	68.86	18	69.02	68.30	2	40,604	0.00%
2021/09/10	36	68.24	40.5	67.50	69.30	-4.5	41,229	-0.01%
2021/09/09	4.5	67.09	2	67.15	67.00	2.5	43,160	0.01%
2021/09/08	33.4	66.44	5	66.32	65.00	28.4	43,523	0.07%
2021/09/07	26.1	69.47	17	69.92	68.60	9.1	43,238	0.02%
2021/09/06	9.1	70.85	10	70.69	70.60	-1	42,950	0.00%
2021/09/03	10	70.82	13	71.08	72.00	-3	42,853	-0.01%
2021/09/02	47	71.93	34.4	70.55	68.80	12.6	43,072	0.03%
2021/09/01	15	69.82	16	70.31	70.70	-1	42,978	0.00%
2021/08/31	13.4	69.96	13	70.38	70.40	0.4	43,744	0.00%
2021/08/30	36.1	69.75	13	69.74	69.60	23.1	43,580	0.05%
2021/08/27	53	69.81	51	69.13	68.70	2	43,718	0.00%
2021/08/26	56	69.56	181.1	69.62	70.20	-125.1	43,464	-0.29%	大賣/鉅額交易
2021/08/25	182	68.32	110.2	68.41	68.70	71.8	42,798	0.17%	大買/大賣/
2021/08/24	39	65.32	37	65.55	64.60	2	41,825	0.00%
2021/08/23	66	64.49	90	64.82	64.90	-24	41,991	-0.06%
2021/08/20	46	62.11	42	61.83	62.00	4	42,002	0.01%
2021/08/19	9	61.29	16	61.34	60.00	-7	42,029	-0.02%
2021/08/18	13	58.65	15	58.07	60.30	-2	42,809	0.00%
2021/08/17	9	57.47	100	56.50	56.00	-91	42,930	-0.21%
2021/08/16	20.1	59.24	2	59.40	59.20	18.1	42,830	0.04%
2021/08/13	1	63.50	52	60.75	59.80	-51	42,736	-0.12%
2021/08/12	21	62.55	21	63.17	63.00	0	42,761	0.00%
2021/08/11	11.1	62.68	17	62.48	63.00	-5.9	42,854	-0.01%
2021/08/10	5	63.98	5	63.98	62.70	0	42,903	0.00%
2021/08/09	5.3	68.22	25	65.94	65.50	-19.7	43,104	-0.05%
2021/08/06	28	69.93	40	69.63	69.30	-12	43,250	-0.03%
2021/08/05	19	71.13	67.5	71.51	71.60	-48.5	43,441	-0.11%
2021/08/04	28.1	71.00	21	71.45	69.70	7.1	43,842	0.02%
2021/08/03	37	69.29	35	69.61	69.00	2	43,935	0.00%
2021/08/02	42	69.38	49	69.43	68.70	-7	44,212	-0.02%
2021/07/30	25.5	72.20	32	71.09	69.80	-6.5	44,358	-0.01%
2021/07/29	29	71.30	34.2	70.81	71.80	-5.2	44,148	-0.01%
2021/07/28	49	68.21	14	67.62	67.60	35	44,340	0.08%
2021/07/27	82	72.55	202	72.71	71.70	-120	44,608	-0.27%	大賣/鉅額交易
2021/07/26	15	69.15	45	70.89	71.20	-30	43,726	-0.07%
2021/07/23	152	70.15	104	70.37	67.90	48	43,313	0.11%	大買/大賣/
2021/07/22	143	69.91	50	70.50	69.30	93	43,250	0.22%	大買/
2021/07/21	17	67.29	30	67.61	66.40	-13	43,084	-0.03%
2021/07/20	52	66.06	27	66.36	65.10	25	44,059	0.06%
2021/07/19	21	65.64	32	66.77	67.10	-11	45,994	-0.02%
2021/07/16	20	64.83	9	65.76	65.10	11	47,289	0.02%
2021/07/15	7.1	65.42	3	65.67	65.50	4.1	50,274	0.01%
2021/07/14	10	67.45	13	67.09	66.50	-3	51,027	-0.01%
2021/07/13	175.2	68.47	61	69.63	67.10	114.2	50,995	0.22%	大買/鉅額交易
2021/07/12	48	66.36	51	66.06	67.70	-3	49,305	-0.01%
2021/07/09	35.2	64.15	36	64.37	63.90	-0.9	48,631	0.00%
2021/07/08	85	65.07	85	65.10	64.20	0	49,415	0.00%
2021/07/07	53	64.09	98	63.95	65.70	-45	49,823	-0.09%
2021/07/06	11	61.10	7	61.04	60.70	4	49,067	0.01%
2021/07/05	7	61.64	31	62.36	62.00	-24	50,883	-0.05%
2021/07/02	10	60.01	20	60.54	61.30	-10	51,926	-0.02%
2021/07/01	23	59.43	22	58.95	58.80	1	52,148	0.00%
2021/06/30	125	61.84	90	61.30	61.10	35	51,772	0.07%	大買/
2021/06/29	168	63.34	23	62.95	62.00	145	51,477	0.28%	大買/鉅額交易
2021/06/28	57	61.03	47	61.31	61.00	10	50,641	0.02%
2021/06/25	58	61.96	114	61.69	60.90	-56	50,287	-0.11%	大賣/
2021/06/24	101	63.08	130.3	62.89	62.80	-29.3	49,465	-0.06%	大買/大賣/
2021/06/23	49	62.18	40.6	62.69	64.50	8.4	48,366	0.02%
2021/06/22	35	59.90	33	60.59	59.60	2	46,598	0.00%
2021/06/21	42.2	58.59	39	58.94	59.20	3.2	45,198	0.01%
2021/06/18	184.4	59.12	195	59.24	58.00	-10.6	44,400	-0.02%	大買/大賣/
2021/06/17	20	54.69	48	55.25	56.50	-28	42,212	-0.07%
2021/06/16	47	53.68	53	54.22	53.20	-6	41,615	-0.01%
2021/06/15	12	54.07	4	54.35	54.50	8	41,494	0.02%
2021/06/11	25	53.75	6	54.02	53.70	19	41,405	0.05%
2021/06/10	15	55.74	18	55.72	55.10	-3	41,386	-0.01%
2021/06/09	49	54.48	60	54.94	54.50	-11	40,538	-0.03%
2021/06/08	34	53.99	53	54.58	53.40	-19	39,603	-0.05%
2021/06/07	2	51.20	2	51.70	52.30	0	38,610	0.00%
2021/06/04	53	52.32	32	51.99	51.50	21	38,533	0.05%
2021/06/03	21	51.74	14	51.96	52.70	7	38,248	0.02%
2021/06/02	13	51.67	8	51.73	50.70	5	37,984	0.01%
2021/06/01	87	51.90	71	51.72	51.60	16	37,889	0.04%
2021/05/28	20	51.38	13	51.30	50.80	7	37,541	0.02%
2021/05/27	50	50.33	31	50.05	50.00	19	37,595	0.05%
2021/05/26	19	50.62	5	50.54	49.65	14	38,069	0.04%
2021/05/25	12	46.73	19	47.86	49.35	-7	37,991	-0.02%
2021/05/24	11	44.87	82	44.20	44.90	-71	37,818	-0.19%
2021/05/21	17	43.72	16	43.94	44.10	1	37,958	0.00%
2021/05/20	32	44.30	24	43.91	42.90	8	38,330	0.02%
2021/05/19	15	44.48	66	45.46	45.55	-51	38,318	-0.13%
2021/05/18	10	43.90	21	44.16	45.15	-11	38,251	-0.03%
2021/05/17	154	42.29	43	43.12	41.35	111	38,136	0.29%	大買/鉅額交易
2021/05/14	33	46.51	43	45.44	44.45	-10	37,652	-0.03%
2021/05/13	14	45.14	12	45.19	46.10	2	37,223	0.01%
2021/05/12	122	47.55	101	46.28	45.20	21	36,716	0.06%	大買/大賣/
2021/05/11	33	48.63	26	48.81	48.10	7	35,969	0.02%
2021/05/10	49.3	52.39	32	52.63	51.50	17.3	35,516	0.05%
2021/05/07	35	53.49	43	53.35	54.70	-8	35,156	-0.02%
2021/05/06	15	52.23	16	51.97	51.20	-1	34,824	0.00%
2021/05/05	47	53.59	38	53.83	51.80	9	34,990	0.03%
2021/05/04	120	53.61	144	53.49	55.20	-24	34,372	-0.07%	大買/大賣/
2021/05/03	64	57.35	87	56.02	54.90	-23	33,362	-0.07%
2021/04/29	23	57.26	35	57.85	58.00	-12	32,885	-0.04%
2021/04/28	15	56.83	29	57.84	56.90	-14	32,626	-0.04%
2021/04/27	40	56.57	73	56.75	56.10	-33	32,409	-0.10%
2021/04/26	105	60.76	152	59.28	58.80	-47	31,778	-0.15%	大買/大賣/
2021/04/23	663	56.80	830	57.43	58.30	-167	30,344	-0.55%	大買/大賣/鉅額交易
2021/04/22	45	56.06	29	56.05	53.00	16	29,151	0.05%
2021/04/21	137	56.36	130	56.96	56.40	7	27,746	0.03%	大買/大賣/
2021/04/20	823	50.31	849	50.94	52.90	-26	24,892	-0.10%	大買/大賣/
2021/04/19	14	47.51	21	47.71	48.15	-7	23,884	-0.03%
2021/04/16	43	46.37	37	46.69	46.15	6	23,470	0.03%
2021/04/15	31	46.22	31	46.53	46.50	0	23,342	0.00%
2021/04/14	57	47.17	64	46.39	46.55	-7	23,124	-0.03%
2021/04/13	221	50.14	162	48.94	48.20	59	22,165	0.27%	大買/大賣/
2021/04/12	96	49.71	33	49.45	48.60	63	20,842	0.30%
2021/04/09	62	49.04	126.1	49.00	48.55	-64.1	20,153	-0.32%	大賣/
2021/04/08	525	45.99	533	46.26	48.00	-8	18,280	-0.04%	大買/大賣/
2021/04/07	5	43.39	11	43.45	43.65	-6	17,193	-0.03%
2021/04/06	4	41.85	13	41.78	42.45	-9	17,560	-0.05%
2021/04/01	85	41.92	102	41.74	41.75	-17	17,712	-0.10%	大賣/
2021/03/31	7	41.98	6	41.40	42.20	1	17,669	0.01%
2021/03/30	0	0.00	2	41.40	41.25	-2	17,764	-0.01%
2021/03/29	21	41.46	2	41.60	41.60	19	18,033	0.11%
2021/03/26	3	41.15	1	41.00	41.15	2	18,784	0.01%
2021/03/25	1	41.10	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.05	91	41.18	41.00	-90	19,006	-0.47%
2021/03/23	41	41.48	1	41.25	41.15	40	19,321	0.21%
2021/03/22	6	41.56	3	41.90	41.60	3	19,501	0.02%
2021/03/19	2	41.50	11	41.60	41.55	-9	19,841	-0.05%
2021/03/18	6	42.50	1	42.70	42.20	5	20,037	0.02%
2021/03/17	83	43.65	42	42.74	43.00	41	20,750	0.20%
2021/03/16	6	43.07	3	42.42	43.30	3	21,165	0.01%
2021/03/15	4	41.31	2	41.55	41.55	2	23,087	0.01%
2021/03/12	0	0.00	2	41.15	41.25	-2	24,180	-0.01%
2021/03/11	6	40.73	6	40.89	41.15	0	25,079	0.00%
2021/03/10	4	40.54	4	40.76	40.30	0	27,227	0.00%
2021/03/09	11	41.16	15	40.79	40.80	-4	28,202	-0.01%
2021/03/08	12	42.30	17	42.51	41.60	-5	28,620	-0.02%
2021/03/05	7	40.86	2	41.20	40.85	5	29,173	0.02%
2021/03/04	6	42.39	6	42.11	42.00	0	29,757	0.00%
2021/03/03	5	42.27	5	42.51	42.45	0	29,771	0.00%
2021/03/02	26	44.98	27	44.49	43.20	-1	29,757	0.00%
2021/02/26	37	45.24	19	45.91	44.80	18	29,441	0.06%
2021/02/25	27.1	45.41	27	45.00	46.50	0.1	28,947	0.00%
2021/02/24	0	0.00	2	43.85	42.90	-2	28,334	-0.01%
2021/02/23	6	43.85	10	43.64	43.40	-4	28,170	-0.01%
2021/02/22	17	43.53	24	43.56	43.50	-7	27,996	-0.03%
2021/02/19	3	42.90	15.1	43.02	43.25	-12.1	27,507	-0.04%
2021/02/18	44	41.94	50	42.15	42.45	-6	27,405	-0.02%
2021/02/17	10	40.99	10	41.12	40.90	0	27,170	0.00%
2021/02/05	15	38.87	9	38.67	38.65	6	26,937	0.02%
2021/02/04	14.1	39.27	10	39.53	38.95	4.1	26,891	0.02%
2021/02/03	12	39.78	12	39.39	39.40	0	26,883	0.00%
2021/02/01	1	38.90	1	38.95	39.00	0	26,794	0.00%
2021/01/29	3	40.20	1	40.00	40.00	2	26,700	0.01%
2021/01/28	3	40.77	8	41.05	41.00	-5	26,567	-0.02%
2021/01/27	112	41.84	109	41.26	41.45	3	26,466	0.01%	大買/大賣/
2021/01/26	9	40.27	9	40.56	40.20	0	25,920	0.00%
2021/01/25	42	39.72	43	40.67	40.40	-1	25,874	0.00%
2021/01/22	6	39.96	8	39.81	40.45	-2	25,767	-0.01%
2021/01/21	15	38.60	13.4	39.35	38.35	1.6	25,526	0.01%
2021/01/20	8	40.48	7	40.22	39.20	1	25,271	0.00%
2021/01/19	34	43.38	22	43.71	42.95	12	24,844	0.05%
2021/01/18	24	43.37	16	43.40	43.45	8	24,675	0.03%
2021/01/15	64	44.48	58	44.20	43.85	6	24,390	0.02%
2021/01/14	52	43.54	146	43.36	43.35	-94	23,214	-0.40%	大賣/
2021/01/13	72	42.79	71	43.02	43.20	1	22,781	0.00%
2021/01/12	19	42.59	48	42.16	41.90	-29	22,334	-0.13%
2021/01/11	2	42.88	4	42.55	42.95	-2	22,159	-0.01%
2021/01/08	3	41.72	1	42.00	42.00	2	22,102	0.01%
2021/01/07	2	42.25	13	42.23	42.00	-11	22,321	-0.05%
2021/01/06	53	41.30	109	41.36	41.55	-56	22,178	-0.25%	大賣/
2021/01/05	3	41.90	59	41.73	42.25	-56	21,936	-0.26%
2021/01/04	35	42.31	33.4	41.82	41.80	1.6	21,825	0.01%
2020/12/31	15	43.32	22	43.82	42.80	-7	21,588	-0.03%
2020/12/30	30	43.87	43	43.97	43.65	-13	21,398	-0.06%
2020/12/29	37	43.72	46	44.11	43.90	-9	21,047	-0.04%
2020/12/28	25	42.02	40	42.06	42.65	-15	20,134	-0.07%
2020/12/25	21	42.30	22	42.46	41.70	-1	19,751	-0.01%
2020/12/24	40	42.30	43	42.57	42.20	-3	19,574	-0.02%
2020/12/23	43	42.47	36	42.88	42.60	7	19,383	0.04%
2020/12/22	69	43.07	69	42.82	41.80	0	19,094	0.00%
2020/12/21	3	41.00	12	41.40	41.50	-9	18,269	-0.05%
2020/12/18	10	41.21	36	41.53	41.10	-26	18,105	-0.14%
2020/12/17	101	41.55	86	41.17	41.10	15	17,956	0.08%	大買/
2020/12/16	19.1	42.63	17	42.65	42.50	2.1	17,643	0.01%
2020/12/15	33.1	42.66	28	43.20	41.60	5.1	17,424	0.03%
2020/12/14	43	43.64	43	43.84	43.40	0	17,103	0.00%
2020/12/11	216	44.14	126	43.88	44.25	90	16,861	0.53%	大買/大賣/
2020/12/10	59.1	44.76	45	44.98	44.05	14.1	15,993	0.09%
2020/12/09	131.1	47.15	113	47.42	45.70	18.1	15,207	0.12%	大買/大賣/
2020/12/08	60	45.55	98	44.50	45.70	-38	13,020	-0.29%
2020/12/07	92	43.42	109	43.50	43.05	-17	11,934	-0.14%	大賣/
2020/12/04	92	43.39	84	43.22	44.30	8	11,044	0.07%
2020/12/03	63	40.11	66	42.02	42.55	-3	8,896	-0.03%
2020/12/02	78	39.25	49	39.17	38.70	29	8,094	0.36%
2020/12/01	166	38.33	141	38.78	38.70	25	7,662	0.33%	大買/大賣/
2020/11/30	9	38.27	14	38.51	37.75	-5	7,067	-0.07%
2020/11/27	8	36.11	11	36.25	36.20	-3	6,504	-0.05%
2020/11/26	0	0.00	8	36.11	36.25	-8	6,560	-0.12%
2020/11/25	49	35.29	42	35.40	35.25	7	6,471	0.11%
2020/11/24	33	36.10	81	35.56	35.40	-48	6,440	-0.75%
2020/11/23	105	35.21	20	35.52	35.95	85	6,216	1.37%	大買/
2020/11/20	2	34.10	4	34.23	34.35	-2	5,793	-0.03%
2020/11/19	13	33.88	14	33.89	33.85	-1	5,733	-0.02%
2020/11/18	2.1	33.35	0	33.50	33.40	2.1	5,645	0.04%
2020/11/17	2	33.55	7	33.64	33.50	-5	5,675	-0.09%
2020/11/16	0	0.00	11	33.10	33.15	-11	5,760	-0.19%
2020/11/12	2	32.75	0	0.00	32.55	2	6,027	0.03%
2020/11/11	4	32.95	7	33.01	32.85	-3	6,233	-0.05%
2020/11/10	6	32.58	0	0.00	32.55	6	6,234	0.10%
2020/11/09	0	0.00	3	32.60	32.55	-3	6,280	-0.05%
2020/11/06	3	32.73	5	33.08	32.40	-2	6,308	-0.03%
2020/11/05	0	0.00	6	32.83	32.70	-6	6,374	-0.09%
2020/11/04	1	32.90	1	32.60	32.60	0	6,454	0.00%
2020/11/03	4	32.65	0	0.00	32.90	4	6,647	0.06%
2020/11/02	0	0.00	3	32.45	32.50	-3	6,846	-0.04%
2020/10/30	12	31.80	1	31.65	31.65	11	6,946	0.16%
2020/10/29	9	32.01	0	0.00	32.35	9	7,069	0.13%
2020/10/28	7	33.10	1	32.85	32.85	6	7,182	0.08%
2020/10/27	2	33.25	2	33.40	33.40	0	7,980	0.00%
2020/10/26	7	33.76	3	33.55	33.55	4	8,108	0.05%
2020/10/23	7	33.95	4	33.90	33.90	3	8,170	0.04%
2020/10/22	6	34.35	8	34.48	34.20	-2	8,650	-0.02%
2020/10/21	3	34.13	1	34.00	34.00	2	8,799	0.02%
2020/10/20	2	34.30	2	34.10	34.10	0	8,904	0.00%
2020/10/19	0	0.00	5	34.45	34.50	-5	8,956	-0.06%
2020/10/16	8	34.86	3	35.03	34.50	5	8,991	0.06%
2020/10/15	37	35.59	59	35.49	35.60	-22	8,927	-0.25%
2020/10/14	0	0.00	3	34.03	34.25	-3	8,613	-0.03%
2020/10/13	1.2	33.33	0	0.00	33.45	1.2	8,718	0.01%
2020/10/12	4	33.64	0	0.00	33.50	4	8,986	0.04%
2020/10/08	6	34.53	12	34.33	34.20	-6	9,028	-0.07%
2020/10/06	4	34.23	2	34.55	34.25	2	9,169	0.02%
2020/09/30	8	34.03	8	34.15	34.15	0	9,459	0.00%
2020/09/29	0	0.00	1	33.85	33.75	-1	9,617	-0.01%
2020/09/28	9	33.88	2	34.10	33.90	7	9,959	0.07%
2020/09/25	2	33.15	12	33.40	33.25	-10	10,610	-0.09%
2020/09/24	23	33.95	1	33.35	33.35	22	11,107	0.20%
2020/09/23	3	34.50	2	34.75	34.55	1	11,120	0.01%
2020/09/22	13	34.29	0	0.00	34.55	13	11,169	0.12%
2020/09/21	24	35.56	20	34.93	34.90	4	11,158	0.04%
2020/09/18	9	35.84	13	35.87	35.75	-4	11,133	-0.04%
2020/09/17	0	0.00	19	35.99	36.10	-19	11,111	-0.17%
2020/09/16	42	35.69	94	35.66	35.45	-52	10,976	-0.47%
2020/09/15	9	35.36	33	35.33	35.30	-24	10,937	-0.22%
2020/09/11	10	35.32	3	35.10	35.05	7	11,033	0.06%
2020/09/10	16	35.81	7	35.64	35.45	9	11,042	0.08%
2020/09/09	4	35.63	8	35.62	35.90	-4	11,088	-0.04%
2020/09/08	51	35.37	45	35.25	35.25	6	11,062	0.05%
2020/09/07	33.5	36.37	29	36.19	35.50	4.5	11,222	0.04%
2020/09/04	2	35.28	3	35.77	36.00	-1	10,950	-0.01%
2020/09/03	7	35.63	3	36.02	35.35	4	10,853	0.04%
2020/09/02	7	34.74	9	35.01	35.60	-2	10,878	-0.02%
2020/09/01	7	34.81	8	34.93	34.85	-1	11,131	-0.01%
2020/08/31	6	34.60	8	34.75	34.80	-2	10,967	-0.02%
2020/08/28	9	34.31	4	34.29	34.40	5	10,840	0.05%
2020/08/27	1	35.00	10	34.67	35.15	-9	10,857	-0.08%
2020/08/26	0	0.00	3	33.95	33.90	-3	10,986	-0.03%
2020/08/25	7	33.65	0	0.00	33.60	7	11,005	0.06%
2020/08/24	4	33.46	6	33.41	33.45	-2	11,001	-0.02%
2020/08/20	15	34.05	2	32.60	33.00	13	11,012	0.12%
2020/08/19	18	35.96	0	0.00	35.65	18	10,851	0.17%
2020/08/18	26.5	36.81	14	36.96	36.45	12.5	10,844	0.12%
2020/08/17	7	36.61	11	36.35	36.85	-4	10,705	-0.04%
2020/08/14	8	35.34	6	35.40	35.40	2	10,541	0.02%
2020/08/13	0	0.00	3	35.63	35.20	-3	10,583	-0.03%
2020/08/12	6	35.58	6	35.55	35.55	0	10,578	0.00%
2020/08/11	5	35.50	5	36.01	35.40	0	10,619	0.00%
2020/08/10	15	35.82	12	35.43	35.20	3	10,633	0.03%
2020/08/07	18	36.21	8	35.75	35.75	10	10,730	0.09%
2020/08/06	14	37.25	9	37.45	37.45	5	10,749	0.05%
2020/08/05	28	37.10	8	37.06	36.90	20	10,688	0.19%
2020/08/04	6	36.78	1	37.45	37.10	5	10,597	0.05%
2020/08/03	16	36.71	2	36.75	36.85	14	10,564	0.13%
2020/07/31	37	37.28	18	37.50	37.15	19	10,441	0.18%
2020/07/30	0	0.00	9	36.18	36.35	-9	9,654	-0.09%
2020/07/29	16	35.64	4	35.70	35.50	12	9,631	0.12%
2020/07/28	14	35.74	9	36.56	35.65	5	9,736	0.05%
2020/07/27	4	34.33	19	34.84	35.25	-15	9,497	-0.16%
2020/07/24	1	34.20	0	0.00	34.25	1	9,370	0.01%
2020/07/22	1	35.15	1	35.05	35.05	0	9,487	0.00%
2020/07/21	0	0.00	2	34.95	34.85	-2	9,454	-0.02%
2020/07/17	3	34.73	2	35.65	34.85	1	9,443	0.01%
2020/07/16	16	34.99	9	35.24	35.60	7	9,483	0.07%
2020/07/15	0	0.00	23	33.95	34.20	-23	9,227	-0.25%
2020/07/14	4	33.63	0	0.00	33.50	4	9,231	0.04%
2020/07/13	1	34.40	8	34.31	34.30	-7	9,247	-0.08%
2020/07/10	6	36.05	10	35.55	35.55	-4	9,270	-0.04%
2020/07/09	9	36.96	9	37.06	36.70	0	9,162	0.00%
2020/07/08	4	37.45	17	37.25	37.20	-13	9,011	-0.14%
2020/07/07	30	37.07	20	37.58	37.00	10	8,909	0.11%
2020/07/06	51	38.37	80.1	38.62	38.55	-29.1	8,697	-0.33%
2020/07/03	70	35.36	16	35.19	36.45	54	8,188	0.66%
2020/07/02	5	33.94	7	34.11	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	6	33.78	33.80	-6	7,699	-0.08%
2020/06/30	0	0.00	3	33.47	33.40	-3	7,723	-0.04%
2020/06/29	2	33.05	0	0.00	33.00	2	7,759	0.03%
2020/06/24	4	33.43	0	0.00	33.30	4	7,783	0.05%
2020/06/23	4	33.55	1	33.55	33.55	3	7,879	0.04%
2020/06/19	4	33.80	6	34.03	33.60	-2	8,082	-0.02%
2020/06/18	5	33.42	3	33.57	33.50	2	8,038	0.02%
2020/06/17	8	33.67	6	33.63	33.75	2	8,047	0.02%
2020/06/16	6	34.13	12	34.03	33.95	-6	8,149	-0.07%
2020/06/15	9	33.53	3	33.30	33.30	6	8,200	0.07%
2020/06/12	3	33.78	20	33.85	34.15	-17	8,265	-0.21%
2020/06/11	10	33.07	4	32.98	32.75	6	8,149	0.07%
2020/06/10	11	33.83	3	33.70	33.70	8	8,183	0.10%
2020/06/09	29	34.47	22	33.93	33.90	7	8,370	0.08%
2020/06/08	7	35.11	17	34.58	34.85	-10	8,405	-0.12%
2020/06/05	3.2	33.82	8	34.01	33.90	-4.8	8,023	-0.06%
2020/06/04	7	33.94	7	34.01	33.60	0	8,147	0.00%
2020/06/03	13	34.20	10	34.19	34.15	3	8,189	0.04%
2020/06/02	14	34.24	18	34.38	34.55	-4	8,115	-0.05%
2020/06/01	2	32.75	6	33.30	33.60	-4	7,927	-0.05%
2020/05/29	2	33.05	2	33.13	32.75	0	7,968	0.00%
2020/05/28	1	33.30	2	33.53	33.10	-1	8,140	-0.01%
2020/05/27	5	33.41	4	33.38	33.20	1	8,364	0.01%
2020/05/26	5	33.60	4	33.80	33.50	1	8,744	0.01%
2020/05/25	0	0.00	9	33.47	33.70	-9	8,973	-0.10%
2020/05/22	10	33.30	7	33.30	32.60	3	8,967	0.03%
2020/05/21	4	33.60	2	33.80	33.65	2	8,967	0.02%
2020/05/20	0	0.00	7	33.54	33.55	-7	9,054	-0.08%
2020/05/19	4	32.84	1	33.20	33.20	3	9,104	0.03%
2020/05/18	5	32.95	2	32.80	32.40	3	9,309	0.03%
2020/05/15	3	33.48	2	34.15	33.45	1	9,366	0.01%
2020/05/14	17.1	34.15	16	34.10	33.70	1.1	9,582	0.01%
2020/05/13	14	34.16	4	34.24	34.40	10	9,598	0.10%
2020/05/12	9	33.41	5.2	33.82	33.40	3.8	9,448	0.04%
2020/05/11	2	32.85	0	33.00	33.05	2	9,464	0.02%
2020/05/08	5	33.24	21	32.91	32.70	-16	9,395	-0.17%
2020/05/07	3	32.70	5	32.88	32.70	-2	9,277	-0.02%
2020/05/06	2	32.35	0	0.00	32.35	2	9,233	0.02%
2020/05/05	23	32.77	13	32.55	32.55	10	9,207	0.11%
2020/05/04	20	32.70	23	32.83	32.85	-3	9,141	-0.03%
2020/04/30	2	31.80	5	32.12	32.70	-3	8,989	-0.03%
2020/04/29	3	30.88	2	30.98	30.90	1	8,825	0.01%
2020/04/28	5	31.10	1	31.20	30.95	4	8,819	0.05%
2020/04/27	16	30.35	11	30.51	30.70	5	8,850	0.06%
2020/04/24	0	0.00	1	29.40	29.40	-1	8,714	-0.01%
2020/04/23	9	29.23	10	29.49	29.30	-1	8,710	-0.01%
2020/04/22	3.1	28.57	2	28.88	29.05	1.1	8,702	0.01%
2020/04/21	2	28.98	12	29.69	28.75	-10	8,808	-0.11%
2020/04/20	0.1	29.00	2	29.10	29.00	-1.9	8,715	-0.02%
2020/04/17	7.1	28.99	1	29.55	28.80	6.1	8,765	0.07%
2020/04/16	6	29.04	6	29.13	29.10	0	8,703	0.00%
2020/04/15	2	29.08	2	29.10	29.05	0	8,664	0.00%
2020/04/14	2	28.70	4	28.68	28.65	-2	8,655	-0.02%
2020/04/13	4	28.16	2	28.00	28.00	2	8,677	0.02%
2020/04/10	5	28.29	2	28.30	28.30	3	8,761	0.03%
2020/04/09	5.2	28.73	7	28.55	28.45	-1.8	9,015	-0.02%
2020/04/08	2	28.95	8	28.53	28.90	-6	9,001	-0.07%
2020/04/07	0	0.00	2	27.40	27.30	-2	8,905	-0.02%
2020/04/06	0	0.00	2	26.60	26.60	-2	9,145	-0.02%
2020/04/01	2	26.05	2	26.30	26.15	0	9,526	0.00%
2020/03/30	2	25.15	12	25.50	25.70	-10	9,638	-0.10%
2020/03/27	19	26.09	8	26.60	25.60	11	9,646	0.11%
2020/03/26	9.1	25.79	7	26.01	26.05	2.1	9,570	0.02%
2020/03/25	5	25.74	16	25.73	26.00	-11	9,519	-0.12%
2020/03/24	2	23.90	15	24.16	23.90	-13	9,452	-0.14%
2020/03/23	5	22.85	2	23.20	22.60	3	9,873	0.03%
2020/03/20	2	24.00	16	24.46	24.30	-14	10,014	-0.14%
2020/03/19	5.1	23.28	7	23.65	22.55	-2	10,038	-0.02%
2020/03/18	6.1	25.33	6	25.30	25.05	0.1	10,011	0.00%
2020/03/17	3.1	25.73	4	25.20	25.05	-0.9	10,270	-0.01%
2020/03/16	1	27.84	0	0.00	26.45	1	10,196	0.01%
2020/03/13	10.1	27.37	3	27.40	27.90	7.1	10,206	0.07%
2020/03/12	12.1	30.73	14	30.57	30.20	-1.9	10,016	-0.02%
2020/03/11	4	32.88	2	33.20	32.40	2	10,010	0.02%
2020/03/10	5	33.02	2	32.53	33.05	3	10,412	0.03%
2020/03/09	10	33.80	0	0.00	33.00	10	10,701	0.09%
2020/03/06	4	34.75	0	0.00	34.75	4	10,583	0.04%
2020/03/05	15	35.35	10	35.30	35.20	5	10,574	0.05%
2020/03/04	5	34.93	6	34.73	34.85	-1	10,516	-0.01%
2020/03/03	12.1	35.68	16	35.60	35.15	-3.9	10,472	-0.04%
2020/03/02	25	35.66	26	35.24	35.50	-1	10,424	-0.01%
2020/02/27	65	35.24	78	35.05	34.15	-13	10,167	-0.13%
2020/02/26	33	35.89	6	35.30	36.00	27	9,735	0.28%
2020/02/25	1.1	34.51	1	34.90	35.15	0.1	9,448	0.00%
2020/02/24	8	35.01	7	35.05	35.00	1	9,393	0.01%
2020/02/21	5	35.12	12	35.03	35.40	-7	9,348	-0.07%
2020/02/20	11	35.25	18	35.45	35.00	-7	9,230	-0.08%
2020/02/19	7	35.17	5	35.34	35.30	2	9,113	0.02%
2020/02/18	18.1	34.61	1	34.60	34.65	17.1	8,882	0.19%
2020/02/17	6	34.37	12	34.51	34.65	-6	8,773	-0.07%
2020/02/14	14.1	34.03	13	34.03	34.00	1.1	8,475	0.01%
2020/02/13	4	33.64	4	33.63	33.50	0	8,308	0.00%
2020/02/12	16	33.68	14	33.50	33.60	2	8,348	0.02%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	1	30.80	1	31.40	31.60	0	8,344	0.00%
2020/02/07	1	32.05	1	31.85	31.85	0	8,493	0.00%
2020/02/06	1	32.25	4	32.38	32.40	-3	8,669	-0.03%
2020/02/05	0	0.00	4	32.35	31.80	-4	8,800	-0.05%
2020/02/04	0	0.00	1	31.95	32.10	-1	8,800	-0.01%
2020/02/03	11	30.53	6	30.73	31.20	5	8,871	0.06%
2020/01/31	9	31.87	8	32.37	32.50	1	8,827	0.01%
2020/01/30	6	32.66	2	32.40	32.25	4	9,107	0.04%
2020/01/20	0	0.00	21	35.75	35.80	-21	9,084	-0.23%
2020/01/17	3	35.45	2	35.45	35.45	1	9,265	0.01%
2020/01/16	2	35.35	3	35.45	35.45	-1	9,526	-0.01%
2020/01/15	12	35.67	10	35.72	35.55	2	9,835	0.02%
2020/01/14	3	35.32	4	35.59	35.40	-1	9,947	-0.01%
2020/01/13	1	34.60	4	34.76	35.15	-3	10,704	-0.03%
2020/01/10	5	34.18	6	34.23	34.15	-1	11,060	-0.01%
2020/01/09	4	34.36	2	34.55	34.30	2	11,048	0.02%
2020/01/08	16	34.02	3	34.08	34.00	13	11,063	0.12%
2020/01/07	2	35.33	0	0.00	34.80	2	11,090	0.02%
2020/01/06	6	35.50	1	35.85	35.20	5	11,228	0.04%
2020/01/03	10.1	36.66	8	36.66	36.25	2.1	11,149	0.02%
2020/01/02	1	36.55	12	36.96	36.90	-11	10,906	-0.10%
2019/12/31	8	36.54	0	0.00	36.35	8	10,825	0.07%
2019/12/30	15	37.17	7	37.44	37.10	8	10,750	0.07%
2019/12/27	1	36.25	17	36.82	37.30	-16	10,473	-0.15%
2019/12/26	16	35.87	0	0.00	35.80	16	10,121	0.16%
2019/12/25	8	36.45	17	36.54	36.10	-9	10,177	-0.09%
2019/12/24	10	35.77	6	35.79	35.80	4	10,039	0.04%
2019/12/23	5	36.10	12	35.94	36.10	-7	10,132	-0.07%
2019/12/20	6	35.95	5	36.06	35.90	1	10,247	0.01%
2019/12/19	5	35.94	3	35.93	35.90	2	10,473	0.02%
2019/12/18	9	36.66	8	37.01	36.30	1	10,454	0.01%
2019/12/17	9	36.14	12	36.43	36.60	-3	10,055	-0.03%
2019/12/16	13	36.18	17	36.10	36.05	-4	10,068	-0.04%
2019/12/13	8	35.49	7	35.76	35.60	1	9,918	0.01%
2019/12/12	40	36.15	32	36.32	35.50	8	9,803	0.08%
2019/12/11	11	35.50	7	35.49	35.50	4	9,404	0.04%
2019/12/10	5	35.40	9	35.68	35.75	-4	9,363	-0.04%
2019/12/09	3	35.37	1	35.30	35.30	2	9,240	0.02%
2019/12/06	10	35.52	9	35.61	35.55	1	9,233	0.01%
2019/12/05	13	35.41	49	35.35	35.25	-36	9,090	-0.40%
2019/12/04	42	34.73	23	34.56	34.85	19	8,701	0.22%
2019/12/03	3	33.05	3	33.08	33.10	0	8,310	0.00%
2019/12/02	10	33.00	13	33.09	33.05	-3	8,328	-0.04%
2019/11/29	5	33.60	3	33.47	33.45	2	8,386	0.02%
2019/11/28	3	33.75	2.1	33.85	33.80	0.9	8,410	0.01%
2019/11/27	5	33.91	7	33.97	34.10	-2	8,529	-0.02%
2019/11/26	2	33.23	2	33.33	33.35	0	8,500	0.00%
2019/11/25	1	33.05	1	33.10	33.05	0	8,682	0.00%
2019/11/22	1	33.20	1	33.05	33.05	0	8,719	0.00%
2019/11/21	2	32.93	2	32.98	33.25	0	8,766	0.00%
2019/11/20	4	33.33	4	33.33	33.15	0	8,779	0.00%
2019/11/18	0	0.00	2	33.40	33.35	-2	8,874	-0.02%
2019/11/14	8	32.93	3	33.00	33.00	5	9,074	0.06%
2019/11/13	2	33.33	4	33.43	33.25	-2	9,090	-0.02%
2019/11/12	2	33.45	0	0.00	33.60	2	9,106	0.02%
2019/11/11	18	33.43	11	33.33	33.00	7	9,114	0.08%
2019/11/08	26	34.82	23	34.38	34.30	3	9,043	0.03%
2019/11/07	22	35.45	19	35.08	35.05	3	9,033	0.03%
2019/11/06	25	36.03	22	35.88	35.75	3	9,078	0.03%
2019/11/05	19	36.26	22	36.27	36.00	-3	8,993	-0.03%
2019/11/04	17	36.01	15	36.03	35.80	2	8,863	0.02%
2019/11/01	4	35.45	0	0.00	35.70	4	8,740	0.05%
2019/10/31	4	35.23	4	35.08	35.05	0	8,780	0.00%
2019/10/30	9	35.82	3	35.90	35.80	6	8,690	0.07%
2019/10/29	20	36.23	19	36.25	36.05	1	8,683	0.01%
2019/10/28	6	35.54	10	35.76	35.60	-4	8,555	-0.05%
2019/10/25	20	36.12	9.1	36.58	35.50	10.9	8,580	0.13%
2019/10/24	11	36.48	14	36.57	36.70	-3	8,427	-0.04%
2019/10/23	3	36.65	16	36.38	36.35	-13	8,296	-0.16%
2019/10/22	18	36.34	14.2	36.03	36.15	3.9	8,261	0.05%
2019/10/21	20.1	35.73	27	36.37	36.30	-6.9	8,106	-0.09%
2019/10/18	18.2	34.42	21	34.39	34.80	-2.9	7,458	-0.04%
2019/10/17	3	33.45	0	0.00	33.45	3	7,237	0.04%
2019/10/16	4	33.39	0	0.00	33.20	4	7,345	0.05%
2019/10/15	9	33.88	0	0.00	33.40	9	7,326	0.12%
2019/10/14	11	33.69	18	34.01	33.75	-7	7,233	-0.10%
2019/10/09	4	32.70	1	33.05	32.70	3	7,081	0.04%
2019/10/08	12	32.94	21	32.94	32.90	-9	7,118	-0.13%
2019/10/07	5	33.62	1	33.45	33.45	4	7,175	0.06%
2019/10/04	7	33.82	2	33.70	33.85	5	7,280	0.07%
2019/10/03	3	33.45	2	34.10	34.10	1	7,323	0.01%
2019/10/02	16	33.91	91	33.80	33.90	-75	7,419	-1.01%
2019/10/01	3	34.13	7	34.36	34.60	-4	7,428	-0.05%
2019/09/27	6	33.72	6	33.83	33.65	0	7,471	0.00%
2019/09/26	13	34.73	132	34.50	34.10	-119	7,535	-1.58%	大賣/鉅額交易
2019/09/25	2	34.30	8	34.23	34.50	-6	7,686	-0.08%
2019/09/24	8	34.22	22	34.39	34.15	-14	7,755	-0.18%
2019/09/20	2	33.43	0	0.00	33.45	2	7,554	0.03%
2019/09/19	4	33.19	4	33.54	33.50	0	7,653	0.00%
2019/09/18	0	0.00	10	32.55	32.55	-10	7,571	-0.13%
2019/09/16	11	32.25	2	32.30	32.20	9	7,696	0.12%
2019/09/12	0	0.00	1	32.55	32.20	-1	7,842	-0.01%
2019/09/11	2	31.93	3	31.97	31.90	-1	7,914	-0.01%
2019/09/10	105	31.86	18	32.01	31.90	87	8,037	1.08%	大買/
2019/09/09	1	32.55	1	32.35	32.35	0	8,377	0.00%
2019/09/06	5	33.20	7	33.25	32.90	-2	8,430	-0.02%
2019/09/05	1	33.00	3	32.83	32.90	-2	8,426	-0.02%
2019/09/04	3	32.72	1	32.70	32.85	2	8,683	0.02%
2019/09/03	30	32.84	8	32.82	32.50	22	8,754	0.25%
2019/09/02	2	32.63	3	32.50	32.70	-1	8,710	-0.01%
2019/08/30	9	32.66	7	32.64	32.10	2	8,713	0.02%
2019/08/29	11	32.20	11	32.31	32.30	0	8,640	0.00%
2019/08/28	8	32.26	9	32.34	32.55	-1	8,568	-0.01%
2019/08/27	3	31.70	0	0.00	31.40	3	8,406	0.04%
2019/08/26	1	31.65	4	31.84	31.50	-3	8,466	-0.04%
2019/08/23	5	32.22	7	32.38	32.40	-2	8,468	-0.02%
2019/08/22	1	32.55	6	32.88	32.40	-5	8,490	-0.06%
2019/08/21	7	32.89	6	32.96	32.70	1	8,500	0.01%
2019/08/20	10	33.08	3	33.10	32.90	7	8,487	0.08%
2019/08/19	17	33.47	7	33.51	33.40	10	8,459	0.12%
2019/08/16	2	31.90	2	32.10	32.50	0	8,412	0.00%
2019/08/15	6	31.79	4	31.85	31.85	2	8,490	0.02%
2019/08/14	2	32.85	3	32.83	32.50	-1	8,552	-0.01%
2019/08/13	8	32.44	7	32.55	32.50	1	8,640	0.01%
2019/08/12	9	32.23	8	32.42	32.45	1	8,721	0.01%
2019/08/08	7	32.94	38	33.10	32.85	-31	8,736	-0.35%
2019/08/07	6	33.75	7	33.45	33.20	-1	8,803	-0.01%
2019/08/06	8	33.76	7	33.27	34.15	1	8,983	0.01%
2019/08/05	9	34.11	4	34.73	33.85	5	9,305	0.05%
2019/08/02	10	34.68	7	34.58	34.55	3	9,570	0.03%
2019/08/01	4	35.78	4	35.86	35.75	0	9,723	0.00%
2019/07/31	1	35.70	32	35.70	36.20	-31	9,932	-0.31%
2019/07/30	16	36.04	143	35.81	35.60	-127	9,958	-1.28%	大賣/鉅額交易
2019/07/29	19	37.26	13	37.36	37.05	6	9,899	0.06%
2019/07/26	11	36.88	12	36.98	37.00	-1	9,916	-0.01%
2019/07/25	6	36.83	12	36.71	36.90	-6	9,947	-0.06%
2019/07/24	9	37.10	14	36.92	36.80	-5	10,024	-0.05%
2019/07/23	11	36.30	6	36.29	36.10	5	10,242	0.05%
2019/07/22	10	36.56	1	36.55	36.50	9	10,750	0.08%
2019/07/19	8	35.02	12	35.52	36.05	-4	11,077	-0.04%
2019/07/18	9	34.91	5	34.97	34.50	4	11,053	0.04%
2019/07/17	103	35.55	3	35.68	35.65	100	11,077	0.90%	大買/
2019/07/16	2	36.13	4	36.03	35.90	-2	11,708	-0.02%
2019/07/15	2	35.58	2	35.63	35.70	0	11,875	0.00%
2019/07/12	6	35.64	6	35.86	35.40	0	12,082	0.00%
2019/07/11	10	35.81	22	35.75	35.60	-12	12,129	-0.10%
2019/07/10	6	37.58	2	37.73	37.60	4	12,100	0.03%
2019/07/09	6	37.69	5	37.61	37.40	1	12,054	0.01%
2019/07/08	2	37.98	2	38.13	38.05	0	12,117	0.00%
2019/07/05	46	37.66	4	37.60	37.80	42	12,158	0.35%
2019/07/04	1	37.35	3	37.42	37.55	-2	12,166	-0.02%
2019/07/03	17	36.96	13	37.18	36.90	4	12,483	0.03%
2019/07/02	6	36.72	41.2	36.80	37.10	-35.2	12,517	-0.28%
2019/07/01	35	36.06	21	36.29	36.45	14	12,550	0.11%
2019/06/28	13	35.17	6	35.27	35.35	7	12,808	0.05%
2019/06/27	2	34.95	8	35.05	35.15	-6	13,119	-0.05%
2019/06/26	20	34.76	17	34.61	34.70	3	13,074	0.02%
2019/06/25	7	35.30	3	35.27	35.30	4	13,030	0.03%
2019/06/24	15	35.62	0	0.00	36.00	15	12,960	0.12%
2019/06/21	4	35.29	0	0.00	35.05	4	12,923	0.03%
2019/06/20	1	35.90	4	36.16	35.70	-3	12,880	-0.02%
2019/06/19	15	35.60	17	35.41	35.55	-2	12,826	-0.02%
2019/06/18	5	35.11	4.1	34.94	35.05	0.9	12,825	0.01%
2019/06/17	14	35.51	47	35.83	35.50	-33	12,844	-0.26%
2019/06/14	8	34.51	7	34.63	34.40	1	12,517	0.01%
2019/06/13	7.1	34.26	3	34.08	34.25	4.1	12,543	0.03%
2019/06/12	27	34.86	19	35.02	34.60	8	12,564	0.06%
2019/06/11	21	34.00	22	33.92	34.05	-1	12,406	-0.01%
2019/06/10	1	33.30	1	33.35	33.25	0	12,391	0.00%
2019/06/06	5	33.01	3	32.80	32.80	2	12,525	0.02%
2019/06/05	34	33.69	7	33.40	33.10	27	12,542	0.22%
2019/06/04	7	33.41	8	33.35	33.50	-1	12,606	-0.01%
2019/06/03	2	32.85	2	33.00	33.25	0	12,833	0.00%
2019/05/29	5	32.30	1	32.30	32.30	4	13,289	0.03%
2019/05/28	4	32.68	0	0.00	32.95	4	13,695	0.03%
2019/05/27	5	32.94	0	0.00	32.90	5	14,182	0.04%
2019/05/24	4	33.25	5	33.15	33.05	-1	14,485	-0.01%
2019/05/23	1	33.00	2	33.28	33.30	-1	14,617	-0.01%
2019/05/22	4	34.34	4	34.23	33.90	0	14,824	0.00%
2019/05/21	2	32.98	4	33.84	33.90	-2	15,197	-0.01%
2019/05/20	6	32.80	0	0.00	33.05	6	15,278	0.04%
2019/05/17	3	33.88	6	34.05	33.80	-3	15,570	-0.02%
2019/05/16	11	34.45	0	0.00	33.80	11	15,910	0.07%
2019/05/15	5	35.08	7	35.19	34.90	-2	16,886	-0.01%
2019/05/14	7	33.91	7	33.89	35.25	0	17,494	0.00%
2019/05/13	15	35.07	9	33.99	33.80	6	17,719	0.03%
2019/05/10	12	37.90	14	37.17	36.60	-2	17,580	-0.01%
2019/05/09	50	37.97	22.1	37.25	37.25	27.9	17,423	0.16%
2019/05/08	59	38.83	37	38.78	38.90	22	17,313	0.13%
2019/05/07	11	38.54	2	38.60	38.40	9	17,407	0.05%
2019/05/06	16	38.37	1	38.50	38.15	15	17,976	0.08%
2019/05/03	2	39.43	0	0.00	39.35	2	17,943	0.01%
2019/05/02	0	0.00	2	39.03	38.90	-2	17,968	-0.01%
2019/04/30	21	38.73	0	0.00	39.05	21	18,100	0.12%
2019/04/29	33	38.93	3.2	38.91	38.55	29.8	17,988	0.17%
2019/04/26	82.1	40.63	30	40.97	41.15	52.1	17,730	0.29%
2019/04/25	72	40.51	24	40.12	40.55	48	17,250	0.28%
2019/04/24	0	0.00	2	39.60	39.40	-2	16,889	-0.01%
2019/04/23	29	39.08	11	39.10	39.00	18	16,911	0.11%
2019/04/22	155.2	40.23	14	40.56	39.25	141.2	17,008	0.83%	大買/鉅額交易
2019/04/19	0	0.00	1	38.80	39.00	-1	16,563	-0.01%
2019/04/18	1.1	38.82	0	0.00	37.85	1.1	16,598	0.01%
2019/04/17	10	38.40	10	38.40	38.25	0	16,622	0.00%
2019/04/16	15	38.03	10	37.55	38.05	5	16,677	0.03%
2019/04/15	6	37.46	6	37.48	37.30	0	16,926	0.00%
2019/04/12	1	37.70	1	37.25	37.25	0	17,317	0.00%
2019/04/11	4	38.56	7	38.39	38.10	-3	17,415	-0.02%
2019/04/10	1	39.25	0	0.00	39.35	1	17,356	0.01%
2019/04/09	23	40.14	27	39.85	39.60	-4	17,404	-0.02%
2019/04/08	1	39.55	6	39.87	39.30	-5	17,317	-0.03%
2019/04/03	15	39.36	29	39.32	39.20	-14	17,378	-0.08%
2019/04/02	39.2	39.15	21	38.99	39.45	18.2	17,400	0.10%
2019/04/01	7	37.81	0	0.00	37.90	7	17,263	0.04%
2019/03/29	3	36.65	2	36.90	36.90	1	17,149	0.01%
2019/03/28	8	37.16	1	36.55	36.55	7	17,823	0.04%
2019/03/27	9	36.90	9	36.80	36.80	0	18,695	0.00%
2019/03/25	2	36.60	3	36.57	36.70	-1	20,382	0.00%
2019/03/21	1	37.25	1	36.75	36.75	0	20,876	0.00%
2019/03/20	15	36.95	15	36.90	37.10	0	21,208	0.00%
2019/03/19	7	36.54	1	36.45	36.45	6	21,697	0.03%
2019/03/18	8	36.22	3	36.17	36.25	5	22,043	0.02%
2019/03/15	11	36.95	7	36.84	36.70	4	22,301	0.02%
2019/03/14	11	36.75	30	37.00	36.45	-19	22,583	-0.08%
2019/03/13	3	37.17	4	37.21	37.10	-1	23,091	0.00%
2019/03/11	7	37.33	7	37.37	37.30	0	23,766	0.00%
2019/03/08	5	36.74	7	37.09	37.25	-2	24,548	-0.01%
2019/03/07	9	37.37	8	37.24	37.05	1	25,184	0.00%
2019/03/06	7	39.28	0	0.00	38.65	7	26,262	0.03%
2019/03/05	6	38.85	7	38.61	38.60	-1	27,112	0.00%
2019/03/04	22	39.74	32	39.19	38.95	-10	28,054	-0.04%
2019/02/27	42	39.22	36	39.31	39.50	6	28,110	0.02%
2019/02/26	2	38.20	7	39.38	38.60	-5	28,202	-0.02%
2019/02/25	21	37.76	27	37.69	37.80	-6	28,383	-0.02%
2019/02/22	11	39.41	5	38.75	38.75	6	29,437	0.02%
2019/02/21	12	39.11	5	39.07	39.40	7	29,463	0.02%
2019/02/20	21	40.57	1	40.10	39.50	20	29,489	0.07%
2019/02/19	19	39.26	22	39.32	39.50	-3	29,660	-0.01%
2019/02/18	24	39.39	41	39.42	39.20	-17	30,192	-0.06%
2019/02/15	35	38.73	26.1	38.57	38.80	8.9	30,612	0.03%
2019/02/14	20	39.82	25	40.19	39.80	-5	30,775	-0.02%
2019/02/13	6	37.64	29.5	38.09	38.75	-23.5	30,306	-0.08%
2019/02/12	2	34.50	3	35.40	35.25	-1	30,182	0.00%
2019/02/11	4	34.33	3	34.55	34.35	1	31,029	0.00%
2019/01/30	4	33.79	5	33.40	33.40	-1	31,892	0.00%
2019/01/29	4	33.38	4	33.39	33.40	0	32,202	0.00%
2019/01/28	39	34.74	59	34.63	34.25	-20	32,566	-0.06%
2019/01/25	57	34.18	45	34.29	34.30	12	33,389	0.04%
2019/01/24	6	32.58	7	32.57	32.65	-1	34,287	0.00%
2019/01/23	11	32.18	10	32.34	32.25	1	34,578	0.00%
2019/01/22	18	32.66	19	32.59	32.60	-1	34,995	0.00%
2019/01/21	12	32.29	11	32.39	32.20	1	35,430	0.00%
2019/01/18	28	31.66	28	31.68	32.20	0	35,828	0.00%
2019/01/17	54	32.44	54	32.12	32.00	0	36,054	0.00%
2019/01/16	14	32.43	15	32.54	32.60	-1	36,365	0.00%
2019/01/15	17.1	32.01	11	32.10	32.05	6.1	36,476	0.02%
2019/01/14	8	31.80	10	31.54	31.85	-2	36,612	-0.01%
2019/01/11	32	33.63	36	33.56	32.95	-4	36,713	-0.01%
2019/01/10	26	33.79	12	33.82	33.40	14	36,865	0.04%
2019/01/09	14	33.53	13	33.63	33.40	1	37,074	0.00%
2019/01/08	10	33.22	6	33.28	33.35	4	37,626	0.01%
2019/01/07	6	32.89	8	33.08	33.55	-2	37,762	-0.01%
2019/01/04	27	30.67	26	30.86	31.50	1	38,001	0.00%
2019/01/03	16	32.31	38	32.52	32.00	-22	37,814	-0.06%
2019/01/02	12	33.92	12	33.61	33.50	0	38,184	0.00%
2018/12/28	20	33.46	19	33.50	33.50	1	38,634	0.00%
2018/12/27	17	33.76	19	34.12	33.50	-2	39,107	-0.01%
2018/12/26	2	33.80	31	33.25	32.50	-29	39,032	-0.07%
2018/12/25	67	33.13	40	33.20	33.40	27	39,341	0.07%
2018/12/24	51.1	33.89	46	33.94	34.40	5.1	39,312	0.01%
2018/12/22	115	34.32	138	34.32	34.65	-23	39,298	-0.06%	大買/大賣/
2018/12/21	105	34.85	86	34.65	35.45	19	39,507	0.05%	大買/
2018/12/20	185	33.44	174	33.50	33.60	11	39,119	0.03%	大買/大賣/
2018/12/19	210	36.08	216	35.63	35.20	-6	38,481	-0.02%	大買/大賣/
2018/12/18	129	39.03	104	37.98	37.60	25	38,498	0.06%	大買/大賣/
2018/12/17	28	40.80	5.2	40.73	40.50	22.8	38,648	0.06%
2018/12/14	49	41.19	48	41.45	40.70	1	38,836	0.00%
2018/12/13	94	42.14	93.2	42.33	42.30	0.8	38,818	0.00%
2018/12/12	42	41.75	37	42.05	41.85	5	38,745	0.01%
2018/12/11	37	41.36	34	40.94	40.55	3	38,901	0.01%
2018/12/10	19	40.13	18.1	40.69	41.45	1	39,090	0.00%
2018/12/07	79	40.95	86	41.04	40.90	-7	39,058	-0.02%
2018/12/06	153	40.39	174	39.28	40.15	-21	39,164	-0.05%	大買/大賣/
2018/12/05	75	42.05	76	41.94	41.90	-1	39,076	0.00%
2018/12/04	58	43.91	56.3	43.24	43.20	1.7	39,419	0.00%
2018/12/03	26.2	44.78	27	44.99	44.20	-0.9	39,430	0.00%
2018/11/30	85.1	42.70	85	43.14	43.20	0.1	38,819	0.00%
2018/11/29	20.1	41.90	71	41.85	42.50	-50.9	38,225	-0.13%
2018/11/28	45.1	40.21	31	40.10	39.85	14.1	37,146	0.04%
2018/11/27	36	39.31	16	39.44	39.40	20	36,504	0.05%
2018/11/26	13	37.98	9	38.17	38.20	4	35,653	0.01%
2018/11/23	28	38.59	14	37.62	37.35	14	35,760	0.04%
2018/11/22	15	38.65	18	38.94	38.15	-3	35,578	-0.01%
2018/11/21	72	39.83	69	39.76	39.50	3	35,256	0.01%
2018/11/20	4	37.55	3	37.55	37.45	1	34,251	0.00%
2018/11/19	3	37.28	6	37.34	37.70	-3	34,401	-0.01%
2018/11/16	66	37.76	62	36.84	36.75	4	34,265	0.01%
2018/11/15	41	36.80	50	36.98	37.70	-9	33,749	-0.03%
2018/11/14	55	37.49	39	37.25	37.00	16	33,259	0.05%
2018/11/13	21	37.77	11	37.85	38.35	10	32,871	0.03%
2018/11/12	9	37.30	12	37.50	37.80	-3	32,467	-0.01%
2018/11/09	12.1	36.51	20	36.79	37.00	-7.9	32,209	-0.02%
2018/11/08	58	37.09	49	36.68	36.25	9	31,899	0.03%
2018/11/07	12	34.60	24	35.05	35.80	-12	31,002	-0.04%
2018/11/06	21	32.59	22	32.82	32.55	-1	30,328	0.00%
2018/11/05	7	33.54	7	33.54	34.05	0	30,079	0.00%
2018/11/02	32	32.97	53	33.33	33.30	-21	29,779	-0.07%
2018/11/01	26.2	33.53	12	32.97	32.75	14.2	29,018	0.05%
2018/10/31	23	31.12	16	31.27	31.40	7	27,766	0.03%
2018/10/30	5	28.28	5	28.14	28.55	0	27,535	0.00%
2018/10/29	8	26.92	36	28.31	28.65	-28	27,409	-0.10%
2018/10/26	18	27.15	28	26.53	26.05	-10	27,322	-0.04%
2018/10/25	12	27.18	54	26.96	26.55	-42	27,120	-0.15%
2018/10/24	13	30.65	26	30.40	29.50	-13	26,849	-0.05%
2018/10/23	11	32.37	10	31.64	31.35	1	26,639	0.00%
2018/10/22	6	32.46	10	32.74	33.10	-4	26,588	-0.02%
2018/10/19	22	31.74	30	31.79	32.35	-8	26,568	-0.03%
2018/10/18	20	33.64	24	33.73	33.25	-4	26,457	-0.02%
2018/10/17	21	33.48	21	34.18	33.10	0	26,349	0.00%
2018/10/16	14	33.63	15	33.88	33.25	-1	26,327	0.00%
2018/10/15	6	31.78	3	31.80	32.00	3	26,269	0.01%
2018/10/12	4	31.83	8	32.11	31.85	-4	26,475	-0.02%
2018/10/11	18	32.03	57	31.81	31.80	-39	26,210	-0.15%
2018/10/09	64	35.89	23	35.74	35.30	41	26,240	0.16%
2018/10/08	45	36.06	24	36.05	35.15	21	26,051	0.08%
2018/10/05	39	37.05	19	37.87	36.80	20	25,907	0.08%
2018/10/04	6	40.28	10	40.50	40.00	-4	25,635	-0.02%
2018/10/03	43	40.84	65	39.92	40.40	-22	25,839	-0.09%
2018/10/02	11	43.10	16	43.45	42.60	-5	26,084	-0.02%
2018/10/01	8	42.98	5	43.26	43.20	3	26,286	0.01%
2018/09/28	20	42.66	81	42.92	43.50	-61	26,732	-0.23%
2018/09/27	27	43.26	4	42.78	42.20	23	26,709	0.09%
2018/09/26	18	44.14	13	44.02	43.80	5	27,040	0.02%
2018/09/25	17	44.76	112	44.11	44.15	-95	26,956	-0.35%	大賣/
2018/09/21	109	43.96	21	42.86	43.85	88	26,206	0.34%	大買/
2018/09/20	39	41.05	38	41.32	40.75	1	25,600	0.00%
2018/09/19	15	41.40	10	41.48	40.20	5	25,686	0.02%
2018/09/18	8	41.25	26	41.43	40.95	-18	25,896	-0.07%
2018/09/17	77	42.07	28	42.21	42.40	49	26,186	0.19%
2018/09/14	4	39.96	33	40.36	41.45	-29	25,773	-0.11%
2018/09/13	19	39.09	18	39.38	37.70	1	25,506	0.00%
2018/09/12	35	38.59	24	38.75	38.65	11	25,568	0.04%
2018/09/11	71	39.26	18	39.06	39.60	53	25,723	0.21%
2018/09/10	20	38.48	63	38.07	37.45	-43	25,491	-0.17%
2018/09/07	62	42.74	30	42.58	41.50	32	25,119	0.13%
2018/09/06	18	44.62	22	44.86	44.00	-4	25,060	-0.02%
2018/09/05	14.2	44.54	18	44.52	44.55	-3.9	25,627	-0.02%
2018/09/04	29	43.88	13.1	43.76	43.85	15.9	27,102	0.06%
2018/09/03	28	44.71	28.1	43.42	43.55	-0.1	27,874	0.00%
2018/08/31	19.2	46.44	15	46.99	47.25	4.2	28,015	0.01%
2018/08/30	55	48.50	48	48.32	47.50	7	28,162	0.02%
2018/08/29	70	47.15	37	46.88	47.60	33	28,205	0.12%
2018/08/28	3	48.28	3	47.23	47.10	0	28,746	0.00%
2018/08/27	3	45.00	23	46.06	47.20	-20	28,901	-0.07%
2018/08/24	17	44.12	2	43.05	42.95	15	29,383	0.05%
2018/08/23	2	46.65	1	46.40	46.40	1	30,829	0.00%
2018/08/22	2	47.40	10	47.11	47.10	-8	31,632	-0.03%
2018/08/21	0	0.00	11	47.67	47.00	-11	33,184	-0.03%
2018/08/20	22	47.28	10	47.25	47.00	12	34,269	0.04%
2018/08/17	13	51.18	12	52.20	51.80	1	34,573	0.00%
2018/08/16	12.2	48.95	10	50.52	51.20	2.2	34,777	0.01%
2018/08/15	17	51.76	15	50.73	50.20	2	35,119	0.01%
2018/08/14	47	53.11	21	52.65	53.50	26	35,718	0.07%
2018/08/13	74	54.88	41	53.36	53.60	33	35,970	0.09%
2018/08/10	21	59.73	23	59.93	58.80	-2	36,641	-0.01%
2018/08/09	24	58.41	32	58.82	59.60	-8	38,103	-0.02%
2018/08/08	77	58.79	58	58.74	58.60	19	39,838	0.05%
2018/08/07	22	59.64	37.8	59.53	59.50	-15.8	40,602	-0.04%
2018/08/06	10	57.64	4	58.18	58.30	6	41,808	0.01%
2018/08/03	32	56.61	33	57.07	57.80	-1	42,958	0.00%
2018/08/02	79	58.18	12	57.32	56.50	67	43,259	0.15%
2018/08/01	51	61.68	30	61.78	61.80	21	43,841	0.05%
2018/07/31	0	0.00	2	62.25	63.00	-2	45,167	0.00%
2018/07/30	15	62.45	11	62.12	61.80	4	45,338	0.01%
2018/07/27	14	63.25	18	63.59	64.60	-4	45,469	-0.01%
2018/07/26	16	63.67	22	63.96	63.30	-6	45,878	-0.01%
2018/07/25	13	63.62	17.1	63.42	63.00	-4.1	46,171	-0.01%
2018/07/24	12	62.95	18	62.71	62.90	-6	46,194	-0.01%
2018/07/23	39	60.17	21	61.56	62.80	18	46,073	0.04%
2018/07/20	61	63.34	31	63.16	62.40	30	46,066	0.07%
2018/07/19	2	63.30	27	63.84	64.00	-25	45,727	-0.05%
2018/07/18	25	61.49	14	62.21	61.50	11	46,120	0.02%
2018/07/17	7	63.43	1	64.30	62.60	6	46,538	0.01%
2018/07/16	22	64.00	22.1	63.98	64.30	-0.1	47,402	0.00%
2018/07/13	7	63.80	13	63.73	62.30	-6	48,285	-0.01%
2018/07/12	10.1	62.47	18	62.51	62.10	-8	47,998	-0.02%
2018/07/11	42.1	61.27	40	61.61	62.00	2.1	47,915	0.00%
2018/07/10	8	61.60	74	61.14	62.40	-66	47,730	-0.14%
2018/07/09	28	58.12	81	58.80	57.80	-53	47,682	-0.11%
2018/07/06	28	56.81	61	56.84	58.70	-33	47,345	-0.07%
2018/07/05	42	54.35	35	54.57	53.90	7	46,923	0.01%
2018/07/04	40	54.85	29	54.12	53.00	11	46,768	0.02%
2018/07/03	27	58.74	15	59.30	58.10	12	46,387	0.03%
2018/07/02	36	60.25	2	60.95	59.10	34	46,387	0.07%
2018/06/29	5	61.16	18	61.17	62.30	-13	46,271	-0.03%
2018/06/28	53	61.80	58	62.38	60.80	-5	46,268	-0.01%
2018/06/27	58	60.74	36	61.35	61.60	22	45,965	0.05%
2018/06/26	40	59.98	60	60.22	60.70	-20	45,735	-0.04%
2018/06/25	47.5	58.30	28	57.95	57.60	19.5	45,247	0.04%
2018/06/22	54	60.28	31	60.56	59.70	23	45,234	0.05%
2018/06/21	7	62.37	21	62.24	62.50	-14	45,060	-0.03%
2018/06/20	35	62.12	32	62.19	60.60	3	44,997	0.01%
2018/06/19	27	65.35	35	65.41	64.50	-8	44,847	-0.02%
2018/06/15	25	67.46	33	67.27	66.60	-8	44,751	-0.02%
2018/06/14	21	67.07	16	67.44	68.10	5	44,648	0.01%
2018/06/13	59	68.33	20	68.23	67.00	39	44,859	0.09%
2018/06/12	80	72.83	93	72.77	70.00	-13	44,681	-0.03%
2018/06/11	67	67.92	53	67.74	69.70	14	43,257	0.03%
2018/06/08	29	62.19	35	63.25	63.40	-6	42,538	-0.01%
2018/06/07	45	65.54	54	66.13	65.00	-9	42,363	-0.02%
2018/06/06	29	65.40	21	65.04	66.00	8	42,989	0.02%
2018/06/05	52	64.82	31	63.93	63.70	21	43,474	0.05%
2018/06/04	40	67.21	43	67.47	67.30	-3	42,688	-0.01%
2018/06/01	14	68.19	68	70.38	67.10	-54	42,378	-0.13%
2018/05/31	51	71.12	77	71.61	69.90	-26	41,822	-0.06%
2018/05/30	52	66.12	55	67.05	67.80	-3	40,393	-0.01%
2018/05/29	91	66.94	97	67.01	66.40	-6	39,562	-0.02%
2018/05/28	63	63.97	94	63.75	64.80	-31	37,968	-0.08%
2018/05/25	72	60.57	83	59.47	60.50	-11	36,847	-0.03%
2018/05/24	35	58.92	13	59.27	59.30	22	36,381	0.06%
2018/05/23	95	58.86	102	59.72	58.90	-7	36,141	-0.02%	大賣/
2018/05/22	114	60.04	119	59.35	58.50	-5	35,613	-0.01%	大買/大賣/
2018/05/21	80	62.75	74	62.99	62.60	6	34,997	0.02%
2018/05/18	43	62.36	52	61.60	63.20	-9	34,507	-0.03%
2018/05/17	65	62.18	71	62.72	61.20	-6	33,760	-0.02%
2018/05/16	108	61.41	101	61.15	62.00	7	32,460	0.02%	大買/大賣/
2018/05/15	88	57.37	69	57.63	57.30	19	31,009	0.06%
2018/05/14	57	56.54	78	56.42	58.10	-21	30,392	-0.07%
2018/05/11	60	54.21	59	54.99	52.90	1	29,133	0.00%
2018/05/10	52	51.82	12	53.41	53.50	40	27,993	0.14%
2018/05/09	93	52.81	65	53.44	52.50	28	27,547	0.10%
2018/05/08	153	53.28	138.2	53.42	53.80	14.8	26,881	0.06%	大買/大賣/
2018/05/07	12	48.75	19	48.34	50.00	-7	25,652	-0.03%
2018/05/04	54	47.47	35.2	47.99	47.25	18.8	25,600	0.07%
2018/05/03	50	48.83	51	49.50	48.75	-1	25,913	0.00%
2018/05/02	25	48.83	35	48.24	48.90	-10	25,992	-0.04%
2018/04/30	13.1	47.25	11	47.12	46.80	2.1	26,032	0.01%
2018/04/27	41.1	46.63	41	46.81	46.50	0.1	27,327	0.00%
2018/04/26	21	47.97	20	47.95	45.90	1	28,276	0.00%
2018/04/25	7	45.27	76	46.28	47.60	-69	28,445	-0.24%
2018/04/24	116	47.80	81	48.57	46.25	35	29,126	0.12%	大買/
2018/04/23	29	49.27	49	50.14	48.80	-20	28,557	-0.07%
2018/04/20	124	49.29	60	49.02	48.70	64	28,578	0.22%	大買/
2018/04/19	69	46.97	64	47.64	49.10	5	27,712	0.02%
2018/04/18	19	44.48	12	44.94	44.65	7	26,756	0.03%
2018/04/17	16	44.80	21	45.12	44.05	-5	26,930	-0.02%
2018/04/16	15	45.81	16	45.97	45.50	-1	27,170	0.00%
2018/04/13	54	46.34	49	46.11	45.65	5	27,575	0.02%
2018/04/11	33	45.85	45	45.70	45.05	-12	28,225	-0.04%
2018/04/10	15	44.53	15	44.88	44.60	0	28,851	0.00%
2018/04/09	60	44.24	90	44.23	43.80	-30	29,531	-0.10%
2018/04/03	57	43.66	50	43.87	44.25	7	29,498	0.02%
2018/04/02	15	43.28	8	43.17	43.05	7	29,804	0.02%
2018/03/31	23	43.80	13	43.73	44.00	10	29,953	0.03%
2018/03/30	34	45.69	33	44.83	44.70	1	30,304	0.00%
2018/03/29	43	46.34	41	45.95	45.50	2	30,876	0.01%
2018/03/28	13	45.89	13	45.84	45.80	0	30,715	0.00%
2018/03/27	36	46.87	43.1	47.05	47.15	-7.1	30,879	-0.02%
2018/03/26	9	45.28	21.5	45.46	45.75	-12.5	31,408	-0.04%
2018/03/23	6.1	45.15	8	44.95	45.00	-1.9	31,596	-0.01%
2018/03/22	25	47.91	16	47.59	47.05	9	31,550	0.03%
2018/03/21	31	47.28	80	47.31	47.00	-49	31,458	-0.16%
2018/03/20	25	46.90	22	47.20	47.25	3	31,677	0.01%
2018/03/19	18	48.15	23	47.94	47.65	-5	31,851	-0.02%
2018/03/16	70	48.06	66	48.36	47.20	4	31,592	0.01%
2018/03/15	30	46.66	30.7	46.59	47.00	-0.7	31,638	0.00%
2018/03/14	25	47.53	19	47.22	46.90	6	31,960	0.02%
2018/03/13	58	48.26	46	48.44	48.55	12	32,804	0.04%
2018/03/12	68	48.44	54	47.78	47.75	14	33,151	0.04%
2018/03/09	29	46.38	40	46.36	47.50	-11	33,111	-0.03%
2018/03/08	3	43.25	5	43.20	43.20	-2	33,139	-0.01%
2018/03/07	16.1	42.64	17	42.76	42.70	-0.9	33,542	0.00%
2018/03/06	29	42.41	29	42.46	42.40	0	33,993	0.00%
2018/03/05	8	43.11	12	42.55	41.40	-4	34,392	-0.01%
2018/03/02	5.1	44.15	6	44.11	44.10	-0.9	34,552	0.00%
2018/03/01	6	44.64	8	44.92	45.00	-2	35,135	-0.01%
2018/02/27	43	45.59	38	45.90	45.30	5	35,753	0.01%
2018/02/26	10.1	46.01	3	45.65	45.50	7.1	36,140	0.02%
2018/02/23	6	44.84	26	44.64	44.50	-20	36,662	-0.05%
2018/02/22	2	44.45	0	0.00	44.15	2	38,036	0.01%
2018/02/21	109	44.86	41	44.71	45.00	68	39,623	0.17%	大買/
2018/02/12	48	43.43	21	43.48	43.00	27	39,949	0.07%
2018/02/09	48	42.59	25.5	41.19	42.90	22.5	40,294	0.06%
2018/02/08	30.1	43.90	30	44.63	43.50	0.1	40,591	0.00%
2018/02/07	8	45.54	17	45.10	45.10	-9	40,855	-0.02%
2018/02/06	31	45.36	58	43.93	42.50	-27	41,706	-0.06%
2018/02/05	5	45.44	11	46.34	47.20	-6	43,336	-0.01%
2018/02/02	6	47.26	20	47.18	47.20	-14	44,680	-0.03%
2018/02/01	34.1	48.77	23	48.53	48.00	11.1	46,364	0.02%
2018/01/31	15	47.48	16	47.62	48.00	-1	47,867	0.00%
2018/01/30	62.1	49.24	50	48.85	48.60	12.1	48,603	0.02%
2018/01/29	34.2	49.64	58	49.83	49.85	-23.9	48,644	-0.05%
2018/01/26	42	50.08	7	49.94	49.00	35	48,988	0.07%
2018/01/25	48	50.65	21	49.28	49.50	27	48,892	0.06%
2018/01/24	47	52.20	48.3	52.82	52.30	-1.3	48,813	0.00%
2018/01/23	50	53.22	73.3	52.65	52.40	-23.3	49,067	-0.05%
2018/01/22	16	52.76	60	52.78	53.60	-44	48,434	-0.09%
2018/01/19	22	48.47	21	48.58	48.75	1	49,111	0.00%
2018/01/18	39	47.94	75	48.32	47.90	-36	49,222	-0.07%
2018/01/17	51	47.05	45	47.35	46.90	6	49,485	0.01%
2018/01/16	55	47.57	34	47.39	47.05	21	50,360	0.04%
2018/01/15	40	46.23	67	46.55	47.00	-27	51,050	-0.05%
2018/01/12	48	46.55	37	46.84	45.90	11	51,888	0.02%
2018/01/11	15	45.85	14	46.20	46.20	1	52,157	0.00%
2018/01/10	89	46.35	87	46.46	45.85	2	52,303	0.00%
2018/01/09	49	46.58	68.1	46.72	47.25	-19.1	52,530	-0.04%
2018/01/08	95.3	45.87	36.1	46.41	45.05	59.3	52,941	0.11%
2018/01/05	109.3	47.68	114.7	47.55	47.15	-5.4	53,817	-0.01%	大買/大賣/
2018/01/04	29	44.78	31	45.09	46.50	-2	54,411	0.00%
2018/01/03	34.4	44.12	32	43.78	43.95	2.4	53,809	0.00%
2018/01/02	22	42.36	22	43.08	42.35	0	53,322	0.00%