合晶 (6182)-第一金-大稻埕券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/04/23	0	0.00	1	38.55	38.55	-1	3,016	-0.03%
2024/04/22	0	0.00	1	39.10	38.95	-1	3,017	-0.03%
2024/04/19	0	0.00	5	39.20	38.85	-5	3,009	-0.17%
2024/04/18	0	40.10	3	39.70	39.70	-3	2,977	-0.10%
2024/04/17	10	40.05	0	0.00	39.75	10	2,966	0.34%
2024/04/11	5	39.75	0	0.00	39.55	5	2,967	0.17%
2024/04/01	6	39.68	9	39.90	39.90	-3	3,203	-0.09%
2024/03/29	0	0.00	6	39.20	39.00	-6	3,209	-0.19%
2024/03/28	3	39.30	3	38.80	38.80	0	3,278	0.00%
2024/03/27	5	39.23	2	39.03	39.00	3	3,324	0.09%
2024/03/25	0	0.00	3	39.17	39.10	-3	3,432	-0.09%
2024/03/22	2	39.75	2	39.90	39.70	0	3,537	0.00%
2024/03/21	4	40.15	4	40.40	40.00	0	3,678	0.00%
2024/03/20	9	40.23	5	40.70	40.15	4	3,999	0.10%
2024/03/19	7	39.99	21	39.93	39.60	-14	4,036	-0.35%
2024/03/15	2	39.85	0	0.00	39.70	2	4,579	0.04%
2024/03/14	1	40.65	1	40.20	40.20	0	4,547	0.00%
2024/03/13	6	41.44	5	41.69	40.70	1	4,537	0.02%
2024/03/12	15	41.33	3	41.30	41.20	12	4,493	0.27%
2024/03/11	5	42.00	0	42.60	41.60	5	4,453	0.11%
2024/03/08	6	42.52	7	42.21	42.35	-1	4,322	-0.02%
2024/02/29	15	39.90	0	0.00	39.80	15	4,017	0.37%
2024/02/27	5	40.50	0	0.00	39.90	5	4,006	0.12%
2024/02/20	0.4	41.45	0	0.00	41.30	0.4	3,960	0.01%
2024/02/16	1	41.35	0	0.00	41.40	1	3,966	0.03%
2024/02/15	5	41.00	2	41.00	41.20	3	3,965	0.08%
2024/02/01	0.3	40.80	0	0.00	41.00	0.3	4,014	0.01%
2024/01/18	0	41.70	0	0.00	41.60	0	4,334	0.00%
2024/01/11	0	0.00	1	42.60	42.80	-1	4,325	-0.02%
2024/01/09	0	0.00	1	42.65	43.05	-1	4,338	-0.02%
2024/01/04	1	43.45	0	0.00	43.25	1	4,341	0.02%
2023/12/27	0.2	43.90	0	0.00	43.95	0.2	4,250	0.00%
2023/12/22	1	44.20	1	44.15	44.10	0	4,096	0.00%
2023/12/20	0	0.00	0	44.95	44.65	0	3,989	0.00%
2023/12/18	0	0.00	1	47.85	46.05	-1	3,839	-0.03%
2023/12/15	0	0.00	5.1	48.81	48.05	-5.1	3,768	-0.14%
2023/12/14	2	46.30	1.1	46.40	47.40	0.9	3,495	0.03%
2023/12/13	100	48.42	97	47.15	46.45	3	3,474	0.09%
2023/12/12	2	47.60	1.1	46.22	47.60	0.9	3,179	0.03%
2023/12/07	0.1	44.15	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	0	44.60	0	0.00	44.35	0	3,137	0.00%
2023/12/05	0.1	44.76	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/11/30	1	45.55	1	44.95	45.00	0	3,365	0.00%
2023/11/29	0	0.00	0.5	44.95	45.20	-0.5	3,346	-0.02%
2023/11/28	0	0.00	4	44.50	44.85	-4	3,332	-0.12%
2023/11/24	4.1	44.02	0	0.00	43.85	4.1	3,305	0.12%
2023/11/13	1	42.95	0	0.00	42.95	1	3,426	0.03%
2023/11/07	0.2	43.10	0	0.00	43.00	0.2	3,444	0.01%
2023/10/27	0	0.00	1	47.10	45.80	-1	3,464	-0.03%
2023/10/24	6	46.61	11	46.49	46.70	-5	3,475	-0.14%
2023/10/18	0	0.00	1	46.20	45.90	-1	3,621	-0.03%
2023/10/13	0	0.00	1	46.40	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	0.2	45.70	45.85	-0.2	3,963	0.00%
2023/09/20	6	44.89	2	44.93	44.90	4	4,817	0.08%
2023/09/19	0	0.00	4	46.34	45.70	-4	4,900	-0.08%
2023/09/13	1	45.85	0	0.00	45.90	1	4,749	0.02%
2023/09/12	0	0.00	3	45.60	45.65	-3	4,776	-0.06%
2023/09/08	0	0.00	6	45.10	44.85	-6	5,009	-0.12%
2023/09/06	0	0.00	4	44.35	44.30	-4	4,892	-0.08%
2023/09/05	0	0.00	2	43.60	43.55	-2	4,848	-0.04%
2023/08/29	0	0.00	0	42.10	42.50	0	4,909	0.00%
2023/08/28	0	0.00	1	42.25	42.00	-1	4,910	-0.02%
2023/08/25	1	41.95	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	0.00	2	41.70	41.75	-2	4,913	-0.04%
2023/08/23	3	42.27	0	0.00	42.00	3	4,928	0.06%
2023/08/18	1	41.25	0	0.00	41.25	1	4,893	0.02%
2023/08/16	1	39.90	0	0.00	39.90	1	4,857	0.02%
2023/08/08	0	0.00	5	41.95	41.50	-5	4,637	-0.11%
2023/08/04	0	0.00	1	42.90	42.70	-1	4,583	-0.02%
2023/08/01	1	42.70	2	42.98	43.05	-1	4,540	-0.02%
2023/07/31	2	42.70	1	43.40	42.50	1	4,534	0.02%
2023/07/27	0	0.00	6	43.60	43.60	-6	4,464	-0.13%
2023/07/26	3.1	42.81	0	0.00	42.75	3.1	4,454	0.07%
2023/07/25	1	43.55	1	43.60	43.55	0	4,430	0.00%
2023/07/24	0.1	43.40	5	43.15	43.05	-4.9	4,423	-0.11%
2023/07/21	0.1	44.90	0	0.00	44.40	0.1	4,421	0.00%
2023/07/20	0.2	45.85	0	0.00	45.60	0.2	4,426	0.00%
2023/07/19	3.4	46.82	0	0.00	45.60	3.4	4,456	0.08%
2023/07/18	2	48.30	2	48.40	48.60	0	4,399	0.00%
2023/07/17	4	48.75	0	0.00	48.90	4	4,293	0.09%
2023/07/14	0	0.00	8	47.96	48.45	-8	4,239	-0.19%
2023/07/13	1	47.45	1	48.15	47.35	0	4,166	0.00%
2023/07/12	3	47.50	0	0.00	48.10	3	4,123	0.07%
2023/07/11	1	48.00	2	47.73	47.80	-1	4,014	-0.02%
2023/07/10	1	46.90	0	0.00	47.30	1	3,981	0.03%
2023/07/07	1.1	46.42	0	0.00	46.70	1.1	3,963	0.03%
2023/07/06	0	0.00	3	47.85	47.75	-3	3,922	-0.08%
2023/07/05	2	47.13	1	47.10	47.35	1	3,870	0.03%
2023/07/04	1.1	46.90	0	0.00	46.75	1.1	3,838	0.03%
2023/07/03	2	47.50	0	0.00	47.30	2	3,841	0.05%
2023/06/30	5	47.00	3	47.05	47.30	2	3,822	0.05%
2023/06/27	6	46.87	7	47.11	46.60	-1	3,836	-0.03%
2023/06/26	0	0.00	2	46.30	46.15	-2	3,751	-0.05%
2023/06/21	2	46.00	0	0.00	46.15	2	3,831	0.05%
2023/06/19	5	46.25	0	0.00	46.25	5	4,117	0.12%
2023/06/16	2	45.90	11	46.37	46.65	-9	4,269	-0.21%
2023/06/15	2	46.28	1	46.50	46.40	1	4,270	0.02%
2023/06/14	34	46.00	36	46.13	46.30	-2	4,244	-0.05%
2023/06/13	0	0.00	1	44.55	44.50	-1	4,099	-0.02%
2023/06/09	1.1	43.71	0	0.00	43.90	1.1	4,224	0.02%
2023/06/08	0	0.00	1	44.15	44.05	-1	4,254	-0.02%
2023/06/05	1	45.40	0	0.00	45.40	1	4,430	0.02%
2023/06/02	0	0.00	1	45.15	44.75	-1	4,433	-0.02%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/31	1	45.05	1	45.05	44.95	0	4,466	0.00%
2023/05/29	0	0.00	2	44.83	44.80	-2	4,461	-0.04%
2023/05/25	2	44.08	0	0.00	44.05	2	4,447	0.04%
2023/05/23	0	0.00	4	44.20	44.10	-4	4,510	-0.09%
2023/05/19	2	43.53	1	43.50	43.20	1	4,523	0.02%
2023/05/18	1	43.55	2	43.55	43.50	-1	4,597	-0.02%
2023/05/17	0.1	43.15	1	43.00	43.00	-1	4,643	-0.02%
2023/05/16	0	0.00	1	42.70	42.80	-1	4,638	-0.02%
2023/05/15	1.1	42.40	0	0.00	42.25	1.1	4,660	0.02%
2023/05/11	2	42.35	0	0.00	42.05	2	4,834	0.04%
2023/05/10	0.1	42.70	0	0.00	42.60	0.1	4,903	0.00%
2023/05/09	0.1	42.90	0	0.00	42.60	0.1	4,975	0.00%
2023/05/08	0	0.00	11	43.90	43.80	-11	4,988	-0.22%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	0.1	44.10	10	44.00	44.10	-10	5,198	-0.19%
2023/05/02	0.1	44.15	3	44.08	44.00	-3	5,268	-0.06%
2023/04/28	4	43.43	0	0.00	43.20	4	5,378	0.07%
2023/04/27	0	0.00	1	42.85	43.20	-1	5,360	-0.02%
2023/04/26	1.1	42.21	0	0.00	42.50	1.1	5,334	0.02%
2023/04/25	0.1	43.15	0	0.00	42.55	0.1	5,320	0.00%
2023/04/24	2.1	43.56	0	0.00	43.55	2.1	5,314	0.04%
2023/04/21	3.1	44.68	0	0.00	44.10	3.1	5,301	0.06%
2023/04/20	4.1	45.35	0	0.00	45.15	4.1	5,273	0.08%
2023/04/19	6	45.52	0	0.00	45.25	6	5,337	0.11%
2023/04/18	2	46.33	1	46.15	46.15	1	5,261	0.02%
2023/04/17	3	46.20	0	0.00	46.15	3	5,238	0.06%
2023/04/14	4	46.74	0	0.00	46.70	4	5,182	0.08%
2023/04/13	5	47.80	0	0.00	46.85	5	5,147	0.10%
2023/04/12	5	47.75	5	48.35	48.35	0	5,035	0.00%
2023/04/10	5	48.47	10	48.59	48.65	-5	4,980	-0.10%
2023/04/07	5	47.85	0	0.00	47.90	5	4,918	0.10%
2023/03/31	6	48.80	6	49.05	48.50	0	4,867	0.00%
2023/03/30	0	0.00	10	48.55	48.65	-10	4,837	-0.21%
2023/03/29	5	47.90	3	47.75	48.00	2	4,819	0.04%
2023/03/28	7	48.36	1	48.95	48.10	6	4,807	0.12%
2023/03/27	1	49.10	0	0.00	48.90	1	4,706	0.02%
2023/03/24	5	49.35	5	49.35	49.35	0	4,633	0.00%
2023/03/23	3	48.98	13	49.16	49.55	-10	4,531	-0.22%
2023/03/22	13	48.20	2	48.75	48.90	11	4,355	0.25%
2023/03/20	0	0.00	1	47.25	47.20	-1	4,007	-0.02%
2023/03/17	3	46.48	0	0.00	46.20	3	3,945	0.08%
2023/03/16	20	46.50	5	46.53	46.45	15	3,860	0.39%
2023/03/15	25	46.34	20	46.10	45.95	5	3,782	0.13%
2023/03/13	0	0.00	10	45.00	44.75	-10	3,733	-0.27%
2023/03/10	16	46.27	16	45.79	45.40	0	3,731	0.00%
2023/03/08	0	0.00	8	46.72	46.90	-8	3,772	-0.21%
2023/03/06	5	46.05	1	46.00	46.05	4	3,738	0.11%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	0	0.00	9	45.35	45.35	-9	3,899	-0.23%
2023/02/21	3	45.95	0	0.00	45.85	3	3,949	0.08%
2023/02/20	0	0.00	1	46.50	46.35	-1	4,028	-0.02%
2023/02/16	1	46.35	5	45.61	46.45	-4	4,165	-0.10%
2023/02/15	0	0.00	10	44.60	45.05	-10	4,284	-0.23%
2023/02/14	2	45.05	2	45.45	45.05	0	4,354	0.00%
2023/02/13	2	45.25	0	0.00	45.15	2	4,433	0.05%
2023/02/10	4	46.30	0	0.00	45.70	4	4,528	0.09%
2023/02/08	20	46.30	0	0.00	46.15	20	4,578	0.44%
2023/02/07	1	46.25	0	0.00	46.20	1	4,562	0.02%
2023/02/06	0	0.00	2	45.13	44.70	-2	4,616	-0.04%
2023/02/01	0	0.00	2	45.50	45.50	-2	4,585	-0.04%
2023/01/31	1	44.05	1	44.70	44.85	0	4,618	0.00%
2023/01/30	1	43.50	0	0.00	44.50	1	4,570	0.02%
2023/01/11	3	43.78	4	43.43	43.40	-1	4,613	-0.02%
2023/01/10	0	0.00	1	43.60	43.90	-1	4,666	-0.02%
2023/01/09	4	43.84	0	0.00	44.25	4	4,683	0.09%
2022/12/30	0	0.00	1	41.30	40.80	-1	4,942	-0.02%
2022/12/29	1	40.90	0	0.00	41.00	1	5,014	0.02%
2022/12/27	0	0.00	2	42.30	42.15	-2	5,257	-0.04%
2022/12/22	1	42.40	1	41.95	41.95	0	5,563	0.00%
2022/12/19	1	43.45	1	43.40	43.40	0	6,280	0.00%
2022/12/15	0	0.00	1	44.80	44.60	-1	6,395	-0.02%
2022/12/13	6	43.75	0	0.00	43.85	6	6,483	0.09%
2022/12/12	1	43.90	0	0.00	43.75	1	6,505	0.02%
2022/12/09	1	44.35	0	0.00	44.25	1	6,550	0.02%
2022/12/07	0.1	44.85	0	0.00	44.75	0.1	6,595	0.00%
2022/12/06	2.2	46.23	2	45.80	46.00	0.2	6,609	0.00%
2022/12/05	3	47.78	1	47.90	47.70	2	6,613	0.03%
2022/12/02	4.1	47.48	2	47.78	47.60	2.1	6,622	0.03%
2022/12/01	6	47.68	6	47.46	47.70	0	6,644	0.00%
2022/11/30	3	45.87	2	45.95	45.95	1	6,594	0.02%
2022/11/29	1	45.10	0	0.00	45.20	1	6,728	0.01%
2022/11/25	1	45.90	1	46.60	45.90	0	6,802	0.00%
2022/11/24	0	0.00	1	45.95	46.50	-1	6,820	-0.01%
2022/11/23	1	45.95	1	45.65	45.20	0	6,795	0.00%
2022/11/22	1	45.50	0	0.00	45.65	1	6,842	0.01%
2022/11/21	0	0.00	1	46.30	45.85	-1	7,128	-0.01%
2022/11/17	0	0.00	3	46.08	46.20	-3	7,423	-0.04%
2022/11/16	3	45.10	2	46.15	46.10	1	7,464	0.01%
2022/11/15	6	45.71	5	45.86	46.00	1	7,430	0.01%
2022/11/14	2	45.25	0	0.00	45.00	2	7,468	0.03%
2022/11/11	0	0.00	3	45.07	44.75	-3	7,530	-0.04%
2022/11/10	0	0.00	7	43.61	43.80	-7	7,430	-0.09%
2022/11/08	4	42.45	2	42.80	42.25	2	7,570	0.03%
2022/11/04	5	41.39	4	41.50	42.20	1	8,032	0.01%
2022/11/03	0	0.00	1	40.60	41.40	-1	8,027	-0.01%
2022/11/02	2	40.88	0	0.00	41.00	2	8,098	0.02%
2022/10/28	0	0.00	1	39.40	39.05	-1	8,131	-0.01%
2022/10/27	8	39.73	10	39.65	39.95	-2	8,121	-0.02%
2022/10/25	1	39.10	1	39.10	38.30	0	8,072	0.00%
2022/10/24	3	39.42	0	0.00	38.95	3	8,111	0.04%
2022/10/21	0	0.00	0	38.65	39.05	0	8,078	0.00%
2022/10/20	0	0.00	0	39.00	38.70	0	8,089	0.00%
2022/10/19	0	0.00	5	39.80	39.00	-5	8,105	-0.06%
2022/10/18	5	39.80	0	0.00	39.55	5	8,090	0.06%
2022/10/17	6	37.30	6	37.90	39.80	0	8,162	0.00%
2022/10/14	1	38.05	9	38.80	38.95	-8	8,231	-0.10%
2022/10/13	6	37.30	0	0.00	36.40	6	8,282	0.07%
2022/10/07	1	40.40	0	0.00	40.60	1	8,336	0.01%
2022/10/05	0	0.00	1	41.30	40.80	-1	8,345	-0.01%
2022/10/04	1	39.70	0	0.00	39.90	1	8,311	0.01%
2022/09/30	0	0.00	6	37.66	39.45	-6	8,407	-0.07%
2022/09/29	1	39.00	0	0.00	38.30	1	8,428	0.01%
2022/09/28	1	38.40	6	38.35	37.90	-5	8,439	-0.06%
2022/09/27	1	39.20	1	39.05	40.30	0	8,331	0.00%
2022/09/26	2	40.58	3	41.27	40.15	-1	8,083	-0.01%
2022/09/23	1	45.00	0	0.00	44.60	1	7,976	0.01%
2022/09/22	3	44.50	0	0.00	45.80	3	7,992	0.04%
2022/09/20	4	47.21	4	47.00	46.60	0	7,971	0.00%
2022/09/19	7	47.21	8	47.45	46.80	-1	8,015	-0.01%
2022/09/16	1	47.80	0	0.00	47.25	1	8,045	0.01%
2022/09/15	1	49.15	1	49.15	48.25	0	8,114	0.00%
2022/09/14	0	0.00	1	48.05	48.80	-1	8,186	-0.01%
2022/09/13	38	48.89	11	49.57	48.90	27	8,228	0.33%
2022/09/12	6	49.40	9	49.02	49.30	-3	8,309	-0.04%
2022/09/08	11	47.68	108	47.48	48.00	-97	8,404	-1.15%	大賣/
2022/09/07	8	46.40	6	46.70	46.50	2	8,480	0.02%
2022/09/06	7	48.48	7	48.18	47.30	0	8,494	0.00%
2022/09/05	44	49.20	10	49.20	48.50	34	8,483	0.40%
2022/09/02	13	51.28	5	51.80	51.00	8	8,479	0.09%
2022/09/01	3	51.17	4	51.10	51.10	-1	8,484	-0.01%
2022/08/31	2	51.30	1	52.00	52.20	1	8,464	0.01%
2022/08/30	12	51.73	11	51.12	52.00	1	8,477	0.01%
2022/08/29	11	50.69	10	50.62	50.70	1	8,441	0.01%
2022/08/26	111	54.40	1	52.90	52.70	110	8,393	1.31%	大買/鉅額交易
2022/08/25	2	52.85	3	52.63	53.60	-1	8,176	-0.01%
2022/08/24	1	50.90	1	50.40	50.30	0	7,970	0.00%
2022/08/23	0	0.00	1	49.95	50.70	-1	8,204	-0.01%
2022/08/22	0	0.00	1	51.30	50.80	-1	8,484	-0.01%
2022/08/19	3	51.60	0	0.00	51.60	3	8,626	0.03%
2022/08/17	1	50.80	10	50.90	50.90	-9	8,984	-0.10%
2022/08/16	1	51.70	21	51.30	51.00	-20	9,064	-0.22%
2022/08/12	1	50.30	103	50.69	50.30	-102	8,964	-1.14%	大賣/鉅額交易
2022/08/11	100	49.75	33	49.29	49.60	67	8,792	0.76%
2022/08/09	4	46.28	103	47.13	47.10	-99	8,845	-1.12%	大賣/
2022/08/08	0	0.00	1	45.60	45.95	-1	9,344	-0.01%
2022/08/05	101	45.96	0	0.00	46.50	101	9,800	1.03%	大買/鉅額交易
2022/08/04	3	44.35	2	44.55	45.30	1	9,801	0.01%
2022/08/03	1	45.15	100	45.10	45.10	-99	9,954	-0.99%
2022/07/28	81	47.85	0	0.00	47.00	81	10,780	0.75%
2022/07/27	19	47.15	2	46.58	47.15	17	10,957	0.16%
2022/07/26	1	46.30	0	0.00	45.90	1	10,981	0.01%
2022/07/22	61	48.45	0	0.00	48.10	61	11,136	0.55%
2022/07/21	1	47.75	3	48.18	48.95	-2	11,207	-0.02%
2022/07/20	4	47.69	0	0.00	47.25	4	11,225	0.04%
2022/07/19	0	0.00	2	46.43	46.55	-2	11,345	-0.02%
2022/07/18	0	0.00	6	48.10	48.20	-6	11,402	-0.05%
2022/07/15	3	46.87	0	0.00	47.55	3	11,364	0.03%
2022/07/14	1	46.10	7	45.36	46.15	-6	11,335	-0.05%
2022/07/13	1	45.20	6	45.48	44.80	-5	11,443	-0.04%
2022/07/11	2	47.40	1	48.15	47.30	1	11,749	0.01%
2022/07/08	1	45.80	3	46.10	46.40	-2	11,789	-0.02%
2022/07/07	1	44.80	2	44.85	44.90	-1	11,800	-0.01%
2022/07/06	2	44.70	1	43.35	43.30	1	12,100	0.01%
2022/07/05	2	44.73	3	45.62	46.00	-1	12,371	-0.01%
2022/07/04	1	44.30	0	0.00	44.55	1	12,364	0.01%
2022/07/01	0	0.00	1	48.25	45.05	-1	12,365	-0.01%
2022/06/30	2	48.00	0	0.00	48.05	2	12,273	0.02%
2022/06/29	0	0.00	5	50.50	50.50	-5	12,324	-0.04%
2022/06/28	2	50.70	0	0.00	51.00	2	12,440	0.02%
2022/06/27	0	0.00	5	51.98	52.40	-5	12,592	-0.04%
2022/06/24	3	50.70	5	50.62	50.50	-2	12,776	-0.02%
2022/06/22	15	51.38	13	50.61	50.20	2	14,000	0.01%
2022/06/20	3	51.37	1.2	52.02	50.20	1.8	14,839	0.01%
2022/06/17	0.2	53.20	0	0.00	52.60	0.2	14,885	0.00%
2022/06/16	11	57.86	14	56.85	54.60	-3	14,888	-0.02%
2022/06/15	7	57.79	6	57.60	57.00	1	14,993	0.01%
2022/06/14	2	56.90	1	58.20	58.40	1	15,309	0.01%
2022/06/13	3	57.43	7	57.87	57.70	-4	15,378	-0.03%
2022/06/10	15	60.29	11	60.38	60.50	4	15,371	0.03%
2022/06/09	10	61.00	12	61.45	61.00	-2	15,626	-0.01%
2022/06/08	11	61.72	13	61.42	60.80	-2	15,664	-0.01%
2022/06/07	2	61.40	0	0.00	61.30	2	15,905	0.01%
2022/06/06	15	60.97	13	61.23	61.00	2	16,035	0.01%
2022/06/02	9	61.50	14	61.93	61.60	-5	16,288	-0.03%
2022/06/01	12	61.72	9	61.60	61.60	3	16,483	0.02%
2022/05/31	17	62.33	11	62.09	62.30	6	16,488	0.04%
2022/05/30	17	61.97	18	62.18	62.00	-1	16,441	-0.01%
2022/05/27	11	61.15	10	60.94	60.70	1	16,268	0.01%
2022/05/26	13	60.30	9.5	60.98	60.00	3.5	16,175	0.02%
2022/05/25	12	59.68	11	58.52	59.80	1	15,883	0.01%
2022/05/24	11.2	59.49	10	60.20	57.50	1.2	15,892	0.01%
2022/05/20	11	58.92	11	59.24	59.60	0	15,830	0.00%
2022/05/19	0.1	57.97	2	58.60	59.60	-1.9	15,801	-0.01%
2022/05/18	13	59.89	12	59.38	59.30	1	15,781	0.01%
2022/05/17	7	58.84	8.2	59.85	60.10	-1.2	15,738	-0.01%
2022/05/16	3.2	59.89	3	59.63	58.60	0.2	15,715	0.00%
2022/05/13	1	56.60	25.3	59.51	59.70	-24.3	15,340	-0.16%
2022/05/12	11	55.78	12	56.45	55.50	-1	15,166	-0.01%
2022/05/11	32	57.13	13	57.70	56.90	19	15,825	0.12%
2022/05/10	7	55.53	19	56.56	58.00	-12	16,239	-0.07%
2022/05/09	10	57.10	12	56.63	56.60	-2	16,322	-0.01%
2022/05/06	0	0.00	0	55.30	55.50	0	16,342	0.00%
2022/05/05	2	57.30	1	56.40	57.80	1	16,717	0.01%
2022/05/04	3	55.97	2	55.45	55.60	1	16,714	0.01%
2022/05/03	0	0.00	1	55.10	55.50	-1	16,822	-0.01%
2022/04/29	2	55.20	11	54.54	54.30	-9	17,101	-0.05%
2022/04/28	0	0.00	3	54.43	54.70	-3	17,318	-0.02%
2022/04/27	0	0.00	6	52.65	53.80	-6	17,354	-0.03%
2022/04/26	4	54.95	1	56.20	54.70	3	17,287	0.02%
2022/04/25	0	0.00	1	55.80	54.20	-1	17,357	-0.01%
2022/04/22	3	58.27	0	0.00	57.90	3	17,523	0.02%
2022/04/21	0	0.00	2	60.00	59.90	-2	17,766	-0.01%
2022/04/20	1	59.10	0	0.00	58.90	1	18,011	0.01%
2022/04/19	22	60.90	6	60.38	59.30	16	18,412	0.09%
2022/04/18	5	59.30	1	59.20	59.00	4	18,403	0.02%
2022/04/15	2	59.10	1	58.90	58.40	1	18,432	0.01%
2022/04/14	7	61.36	0	0.00	60.80	7	18,655	0.04%
2022/04/13	2	62.10	2	62.20	62.40	0	18,634	0.00%
2022/04/12	4.2	62.60	1	63.30	60.90	3.2	18,821	0.02%
2022/04/11	14.4	66.48	11	65.35	62.60	3.4	18,728	0.02%
2022/04/08	14	68.25	9	67.82	68.00	5	18,893	0.03%
2022/04/07	9	68.77	8	69.00	68.00	1	18,970	0.01%
2022/04/06	13	68.23	9	68.59	69.40	4	19,232	0.02%
2022/04/01	10	67.84	8	67.70	69.00	2	19,662	0.01%
2022/03/31	4	69.20	0	0.00	68.90	4	19,841	0.02%
2022/03/30	4	69.80	8	70.00	69.80	-4	19,946	-0.02%
2022/03/29	11	69.74	6	70.22	70.00	5	20,416	0.02%
2022/03/28	7	68.56	9	68.94	70.50	-2	20,327	-0.01%
2022/03/25	24	72.13	11	71.35	71.10	13	20,092	0.06%
2022/03/24	15	76.60	4	75.98	76.30	11	19,374	0.06%
2022/03/23	3	78.87	10	78.75	79.00	-7	19,064	-0.04%
2022/03/22	0	0.00	3	76.80	77.20	-3	19,631	-0.02%
2022/03/21	9	75.96	1	76.70	75.80	8	19,753	0.04%
2022/03/18	2	74.60	30	74.82	75.30	-28	20,122	-0.14%
2022/03/17	13	75.05	12	74.04	74.90	1	20,327	0.00%
2022/03/16	2	70.75	2	71.35	70.40	0	20,662	0.00%
2022/03/15	14	71.22	0	0.00	70.20	14	21,408	0.07%
2022/03/14	0	0.00	4	73.13	72.50	-4	23,269	-0.02%
2022/03/11	4	70.37	0	0.00	71.40	4	23,531	0.02%
2022/03/10	2	71.95	8	72.36	71.70	-6	24,096	-0.02%
2022/03/09	5	68.78	2	69.90	68.60	3	24,579	0.01%
2022/03/08	7	69.43	3	68.20	68.10	4	25,744	0.02%
2022/03/07	15	72.41	6	72.35	72.00	9	27,870	0.03%
2022/03/04	8	76.59	2	77.30	76.50	6	30,560	0.02%
2022/03/03	1	77.40	4	77.35	77.40	-3	32,162	-0.01%
2022/03/02	13	75.68	12	75.64	76.30	1	33,425	0.00%
2022/03/01	1	74.10	2	74.90	75.20	-1	35,505	0.00%
2022/02/25	2	72.40	4	73.18	72.40	-2	37,159	-0.01%
2022/02/24	17	73.10	0	0.00	71.50	17	37,706	0.05%
2022/02/23	0	0.00	2	75.30	75.80	-2	38,556	-0.01%
2022/02/22	6	75.20	5	74.80	74.90	1	38,753	0.00%
2022/02/21	14	77.51	8	77.70	77.30	6	38,827	0.02%
2022/02/18	3	76.40	2	76.60	78.30	1	39,120	0.00%
2022/02/17	4	77.88	1	77.80	77.00	3	39,815	0.01%
2022/02/16	8	78.90	11	79.25	78.10	-3	39,830	-0.01%
2022/02/15	4	78.25	3	79.17	77.80	1	40,095	0.00%
2022/02/14	5	78.14	2	78.20	77.80	3	40,215	0.01%
2022/02/11	27	79.77	28.5	79.38	79.70	-1.5	40,771	0.00%
2022/02/10	9.5	76.62	14	76.19	78.10	-4.5	40,750	-0.01%
2022/02/09	13	74.59	15	75.01	74.70	-2	40,664	0.00%
2022/02/08	6	73.17	5	73.24	73.00	1	41,039	0.00%
2022/02/07	15	73.42	25	73.07	73.40	-10	40,868	-0.02%
2022/01/26	9	76.19	9.3	75.41	76.80	-0.3	40,695	0.00%
2022/01/25	10	75.72	10	74.71	75.40	0	41,051	0.00%
2022/01/24	10	75.02	15	73.85	75.30	-5	41,508	-0.01%
2022/01/21	39	75.12	0	0.00	73.10	39	41,929	0.09%
2022/01/20	20	76.18	9	77.06	77.60	11	41,885	0.03%
2022/01/19	15	77.29	9	77.07	77.10	6	41,826	0.01%
2022/01/18	14	79.21	7	79.70	78.60	7	41,937	0.02%
2022/01/17	7	78.96	18	80.31	79.30	-11	41,950	-0.03%
2022/01/14	16	77.12	11	78.41	78.10	5	42,033	0.01%
2022/01/13	12	79.73	8	79.18	79.60	4	42,427	0.01%
2022/01/12	12	80.22	9	80.90	78.20	3	42,420	0.01%
2022/01/11	6	79.18	0	0.00	78.30	6	42,167	0.01%
2022/01/10	8	79.94	8	78.90	80.00	0	42,243	0.00%
2022/01/07	6.1	78.82	0	0.00	78.50	6.1	42,337	0.01%
2022/01/06	7	81.80	11	81.75	82.90	-4	41,989	-0.01%
2022/01/05	8	84.06	7	85.30	82.50	1	42,144	0.00%
2022/01/04	10	84.80	19.1	85.82	85.50	-9.1	42,220	-0.02%
2022/01/03	6	85.33	12.1	87.15	84.80	-6.1	42,114	-0.01%
2021/12/30	17	85.19	11	85.58	85.50	6	42,011	0.01%
2021/12/29	15	85.01	12	85.63	85.00	3	42,044	0.01%
2021/12/28	19	85.27	7	85.80	84.20	12	41,934	0.03%
2021/12/27	7	84.40	8	83.29	84.70	-1	41,756	0.00%
2021/12/24	10	83.47	8	83.95	82.50	2	41,692	0.00%
2021/12/23	14	84.46	19	83.87	83.20	-5	41,679	-0.01%
2021/12/22	2	81.10	1	81.99	81.00	1	41,410	0.00%
2021/12/21	3	81.10	2	81.05	81.20	1	41,428	0.00%
2021/12/20	1	82.40	0	0.00	82.20	1	41,361	0.00%
2021/12/17	1	83.20	16	83.12	82.40	-15	41,536	-0.04%
2021/12/16	19	85.26	20	85.34	84.50	-1	41,773	0.00%
2021/12/15	3.1	82.06	2	81.50	81.80	1.1	41,044	0.00%
2021/12/14	18	80.34	5	81.26	81.60	13	41,013	0.03%
2021/12/13	3	83.30	0.1	83.50	82.80	2.9	40,747	0.01%
2021/12/10	4	85.20	4	85.28	84.90	0	40,474	0.00%
2021/12/09	10	86.62	6	86.92	84.60	4	39,901	0.01%
2021/12/08	22	88.16	22	88.31	88.40	0	39,235	0.00%
2021/12/07	4	83.64	14	83.43	84.30	-10	37,600	-0.03%
2021/12/06	6	84.31	3	84.00	83.30	3	37,365	0.01%
2021/12/03	12.1	85.88	19	86.02	86.50	-6.9	37,287	-0.02%
2021/12/02	20	86.02	21	85.79	85.40	-1	37,252	0.00%
2021/12/01	22	85.78	46	86.53	86.70	-24	36,316	-0.07%
2021/11/30	50	86.05	37.1	84.41	81.80	12.9	34,565	0.04%
2021/11/29	13	80.87	35.2	81.38	84.90	-22.2	32,731	-0.07%
2021/11/26	23	77.49	11	77.12	77.20	12	31,324	0.04%
2021/11/25	39.9	77.55	30	77.83	79.70	9.9	30,253	0.03%
2021/11/24	4.1	76.03	29	76.02	76.40	-24.9	28,302	-0.09%
2021/11/23	12	70.01	17	69.72	69.50	-5	27,223	-0.02%
2021/11/22	26	70.33	36	69.94	71.20	-10	27,501	-0.04%
2021/11/19	2	68.40	6	68.63	67.30	-4	27,702	-0.01%
2021/11/18	2	68.70	1	68.20	67.70	1	27,758	0.00%
2021/11/17	2	68.45	18	68.94	68.90	-16	27,904	-0.06%
2021/11/16	50	70.06	18	69.57	68.20	32	27,849	0.11%
2021/11/15	2	67.45	8	67.55	67.40	-6	27,355	-0.02%
2021/11/12	31	68.06	20.3	67.49	66.80	10.7	27,411	0.04%
2021/11/11	13	69.56	10	68.50	68.60	3	27,191	0.01%
2021/11/10	60	69.74	62.2	70.41	69.60	-2.2	27,049	-0.01%
2021/11/09	13.2	67.85	17	68.49	68.30	-3.8	26,377	-0.01%
2021/11/05	1	66.80	3	68.47	66.30	-2	25,599	-0.01%
2021/11/04	0	0.00	3	64.83	64.70	-3	25,211	-0.01%
2021/11/03	1	63.60	2	64.30	64.10	-1	25,388	0.00%
2021/11/02	14	65.33	4	64.90	65.50	10	25,396	0.04%
2021/11/01	2	67.20	11	67.96	68.00	-9	25,138	-0.04%
2021/10/29	19	64.39	32	64.77	64.20	-13	24,825	-0.05%
2021/10/28	4	62.33	2	62.60	61.60	2	24,286	0.01%
2021/10/27	0	0.00	4	61.60	62.10	-4	24,335	-0.02%
2021/10/26	2	61.35	1	61.60	61.20	1	24,811	0.00%
2021/10/25	2	60.80	0	0.00	61.60	2	25,087	0.01%
2021/10/22	3	61.73	3	61.53	62.00	0	25,756	0.00%
2021/10/21	10	60.94	24	62.45	60.50	-14	26,940	-0.05%
2021/10/20	3	59.10	3	58.93	58.30	0	27,151	0.00%
2021/10/19	3	57.23	1	57.90	57.10	2	27,572	0.01%
2021/10/18	8	57.55	2	57.65	56.80	6	28,329	0.02%
2021/10/15	2	58.15	2	58.50	58.80	0	28,865	0.00%
2021/10/14	1	55.10	0	0.00	55.10	1	29,007	0.00%
2021/10/13	10	56.51	5	57.10	54.90	5	29,386	0.02%
2021/10/12	20	57.94	0	0.00	57.70	20	29,393	0.07%
2021/10/08	2	61.10	0	0.00	61.30	2	29,452	0.01%
2021/10/07	2.1	61.50	5	62.08	62.10	-3	29,875	-0.01%
2021/10/06	3	59.53	0	0.00	58.50	3	31,380	0.01%
2021/10/05	1	57.10	1	56.80	60.40	0	32,249	0.00%
2021/10/04	2	60.40	2	61.35	58.20	0	32,428	0.00%
2021/10/01	2	61.00	0	0.00	60.50	2	33,205	0.01%
2021/09/30	2	63.55	2	63.60	63.60	0	34,625	0.00%
2021/09/29	4	63.83	1.1	63.41	63.20	2.9	34,630	0.01%
2021/09/28	1	67.00	0	0.00	67.10	1	34,636	0.00%
2021/09/27	8	68.00	2	68.95	68.10	6	34,805	0.02%
2021/09/24	0.1	69.30	0.2	69.30	69.00	-0.1	35,209	0.00%
2021/09/23	6.2	70.17	8.1	70.03	69.60	-1.9	35,387	-0.01%
2021/09/22	1	69.50	3	69.40	69.30	-2	35,842	-0.01%
2021/09/17	2	67.50	6.2	68.87	69.40	-4.2	36,073	-0.01%
2021/09/16	0	0.00	5	68.80	69.00	-5	36,748	-0.01%
2021/09/15	3.1	67.66	0	0.00	67.10	3.1	37,667	0.01%
2021/09/14	2	68.75	3	68.17	68.10	-1	39,322	0.00%
2021/09/13	3.2	69.14	1.4	69.01	68.30	1.8	40,604	0.00%
2021/09/10	5.5	67.80	3.2	67.23	69.30	2.3	41,229	0.01%
2021/09/09	4	66.73	6.3	66.86	67.00	-2.3	43,160	-0.01%
2021/09/08	2.2	65.03	6	65.32	65.00	-3.8	43,523	-0.01%
2021/09/07	18	67.99	11	69.95	68.60	7	43,238	0.02%
2021/09/06	2	70.95	0.2	71.10	70.60	1.8	42,950	0.00%
2021/09/03	10.4	71.61	6.2	71.32	72.00	4.2	42,853	0.01%
2021/09/02	6	69.57	10	72.22	68.80	-4	43,072	-0.01%
2021/09/01	3	69.57	19.2	70.35	70.70	-16.2	42,978	-0.04%
2021/08/31	6.2	69.98	3	70.40	70.40	3.2	43,744	0.01%
2021/08/30	16	69.74	3	70.03	69.60	13	43,580	0.03%
2021/08/27	3	69.10	2	69.55	68.70	1	43,718	0.00%
2021/08/26	4	69.55	10.2	69.65	70.20	-6.2	43,464	-0.01%
2021/08/25	18.4	68.69	31.4	68.69	68.70	-13	42,798	-0.03%
2021/08/24	3.2	64.47	21	65.33	64.60	-17.8	41,825	-0.04%
2021/08/23	3	64.50	6.2	64.63	64.90	-3.2	41,991	-0.01%
2021/08/20	22.2	61.86	0	0.00	62.00	22.2	42,002	0.05%
2021/08/19	3	61.53	1	61.00	60.00	2	42,029	0.00%
2021/08/18	2.1	59.45	5	57.80	60.30	-3	42,809	-0.01%
2021/08/17	2	56.50	1	56.80	56.00	1	42,930	0.00%
2021/08/16	3	60.20	3	59.60	59.20	0	42,830	0.00%
2021/08/13	3	60.67	1	60.50	59.80	2	42,736	0.00%
2021/08/11	0	0.00	16	62.46	63.00	-16	42,854	-0.04%
2021/08/10	5	64.44	0	0.00	62.70	5	42,903	0.01%
2021/08/09	7	67.60	5.2	66.93	65.50	1.8	43,104	0.00%
2021/08/06	5	71.26	5	69.24	69.30	0	43,250	0.00%
2021/08/05	0	0.00	4	71.73	71.60	-4	43,441	-0.01%
2021/08/04	1	71.20	2	72.00	69.70	-1	43,842	0.00%
2021/08/03	3	69.40	0	0.00	69.00	3	43,935	0.01%
2021/08/02	1	69.60	8	69.61	68.70	-7	44,212	-0.02%
2021/07/30	8	71.93	11	71.34	69.80	-3	44,358	-0.01%
2021/07/29	7	69.43	5	69.12	71.80	2	44,148	0.00%
2021/07/28	23	65.36	2	67.15	67.60	21	44,340	0.05%
2021/07/27	40	72.69	17	72.56	71.70	23	44,608	0.05%
2021/07/26	3	71.80	17	71.18	71.20	-14	43,726	-0.03%
2021/07/23	17	69.35	16	69.54	67.90	1	43,313	0.00%
2021/07/22	26	69.41	10	69.61	69.30	16	43,250	0.04%
2021/07/21	31.1	67.08	45	67.17	66.40	-14	43,084	-0.03%
2021/07/20	14	66.30	10	65.10	65.10	4	44,059	0.01%
2021/07/19	10	66.50	21	67.14	67.10	-11	45,994	-0.02%
2021/07/16	1	64.70	2	65.20	65.10	-1	47,289	0.00%
2021/07/15	5	65.56	1	65.50	65.50	4	50,274	0.01%
2021/07/14	19	67.63	22	67.07	66.50	-3	51,027	-0.01%
2021/07/13	30	68.63	45	68.77	67.10	-15	50,995	-0.03%
2021/07/12	30	66.57	25	67.24	67.70	5	49,305	0.01%
2021/07/09	1	64.00	16	64.89	63.90	-15	48,631	-0.03%
2021/07/08	10	64.84	4	66.28	64.20	6	49,415	0.01%
2021/07/07	42	63.89	78	64.24	65.70	-36	49,823	-0.07%
2021/07/06	5	60.84	3	60.83	60.70	2	49,067	0.00%
2021/07/05	6	61.90	6	62.32	62.00	0	50,883	0.00%
2021/07/02	16	60.76	24	60.68	61.30	-8	51,926	-0.02%
2021/07/01	13	59.44	9	59.40	58.80	4	52,148	0.01%
2021/06/30	23	62.12	27	62.01	61.10	-4	51,772	-0.01%
2021/06/29	33	62.91	30	62.95	62.00	3	51,477	0.01%
2021/06/28	0	0.00	3	61.87	61.00	-3	50,641	-0.01%
2021/06/25	25	62.04	13	61.22	60.90	12	50,287	0.02%
2021/06/24	25	62.95	15	62.85	62.80	10	49,465	0.02%
2021/06/23	33	61.79	62	62.60	64.50	-29	48,366	-0.06%
2021/06/22	47	60.23	47	60.89	59.60	0	46,598	0.00%
2021/06/21	7	59.16	10	58.67	59.20	-3	45,198	-0.01%
2021/06/18	30	58.95	39	59.26	58.00	-9	44,400	-0.02%
2021/06/17	3	54.67	29	54.90	56.50	-26	42,212	-0.06%
2021/06/16	10	53.43	4	54.30	53.20	6	41,615	0.01%
2021/06/15	13	54.25	19	54.90	54.50	-6	41,494	-0.01%
2021/06/11	28	54.31	20	53.70	53.70	8	41,405	0.02%
2021/06/10	27	55.24	26	55.88	55.10	1	41,386	0.00%
2021/06/09	64	54.59	43	54.93	54.50	21	40,538	0.05%
2021/06/08	11	53.58	25	53.73	53.40	-14	39,603	-0.04%
2021/06/07	4	50.63	6	51.92	52.30	-2	38,610	-0.01%
2021/06/04	22	51.86	6	52.47	51.50	16	38,533	0.04%
2021/06/03	2	51.65	24	52.33	52.70	-22	38,248	-0.06%
2021/06/02	6	51.25	7	52.01	50.70	-1	37,984	0.00%
2021/06/01	10	51.79	2	52.45	51.60	8	37,889	0.02%
2021/05/28	10	51.14	5	51.54	50.80	5	37,541	0.01%
2021/05/27	21	50.00	6	50.35	50.00	15	37,595	0.04%
2021/05/26	18	51.23	6	52.52	49.65	12	38,069	0.03%
2021/05/25	0	0.00	1	48.25	49.35	-1	37,991	0.00%
2021/05/24	1	43.60	1	45.30	44.90	0	37,818	0.00%
2021/05/21	0	0.00	1	43.70	44.10	-1	37,958	0.00%
2021/05/20	1	43.00	3	44.97	42.90	-2	38,330	-0.01%
2021/05/19	5	44.35	7	44.79	45.55	-2	38,318	-0.01%
2021/05/17	4	40.90	6	41.99	41.35	-2	38,136	-0.01%
2021/05/14	1	44.35	2	46.85	44.45	-1	37,652	0.00%
2021/05/13	5	46.09	5	44.87	46.10	0	37,223	0.00%
2021/05/12	1	43.30	12	47.43	45.20	-11	36,716	-0.03%
2021/05/11	13	48.53	10	48.08	48.10	3	35,969	0.01%
2021/05/10	12	52.34	11	51.55	51.50	1	35,516	0.00%
2021/05/07	1	53.30	8	53.83	54.70	-7	35,156	-0.02%
2021/05/06	7	51.89	4	51.90	51.20	3	34,824	0.01%
2021/05/05	17	53.32	30	52.38	51.80	-13	34,990	-0.04%
2021/05/04	30	54.77	4	54.38	55.20	26	34,372	0.08%
2021/05/03	18	56.77	9	56.07	54.90	9	33,362	0.03%
2021/04/29	13	57.91	28	57.95	58.00	-15	32,885	-0.05%
2021/04/28	24	57.56	16	57.92	56.90	8	32,626	0.02%
2021/04/27	37	56.76	176	56.59	56.10	-139	32,409	-0.43%	大賣/鉅額交易
2021/04/26	31	59.87	20.1	59.81	58.80	10.9	31,778	0.03%
2021/04/23	46	57.41	21	57.81	58.30	25	30,344	0.08%
2021/04/22	170	57.69	85	56.66	53.00	85	29,151	0.29%	大買/
2021/04/21	113	56.27	52	57.19	56.40	61	27,746	0.22%	大買/
2021/04/20	5	50.80	17	51.73	52.90	-12	24,892	-0.05%
2021/04/19	9	47.74	6.5	47.75	48.15	2.5	23,884	0.01%
2021/04/16	33	46.76	24	46.37	46.15	9	23,470	0.04%
2021/04/15	4	46.14	7	46.19	46.50	-3	23,342	-0.01%
2021/04/14	7	47.17	2	48.83	46.55	5	23,124	0.02%
2021/04/13	20	51.10	13	50.49	48.20	7	22,165	0.03%
2021/04/12	28	49.61	13	49.76	48.60	15	20,842	0.07%
2021/04/09	81	49.84	54	48.56	48.55	27	20,153	0.13%
2021/04/08	19	45.77	107	46.90	48.00	-88	18,280	-0.48%	大賣/
2021/04/07	1	43.75	10	43.36	43.65	-9	17,193	-0.05%
2021/04/06	8	41.58	0	0.00	42.45	8	17,560	0.05%
2021/04/01	1	41.90	0	0.00	41.75	1	17,712	0.01%
2021/03/31	0	0.00	2	41.85	42.20	-2	17,669	-0.01%
2021/03/30	0	0.00	1	41.70	41.25	-1	17,764	-0.01%
2021/03/29	1	41.35	3	41.50	41.60	-2	18,033	-0.01%
2021/03/26	2	41.18	0	0.00	41.15	2	18,784	0.01%
2021/03/25	3	41.08	3	41.43	41.05	0	18,873	0.00%
2021/03/24	1	41.05	6	41.14	41.00	-5	19,006	-0.03%
2021/03/23	5	41.40	0	0.00	41.15	5	19,321	0.03%
2021/03/22	1	41.45	0	0.00	41.60	1	19,501	0.01%
2021/03/19	0	0.00	1	41.40	41.55	-1	19,841	-0.01%
2021/03/18	1	42.10	0	0.00	42.20	1	20,037	0.00%
2021/03/17	7	43.49	2	44.15	43.00	5	20,750	0.02%
2021/03/16	1	42.80	4	43.05	43.30	-3	21,165	-0.01%
2021/03/15	0	0.00	1	41.65	41.55	-1	23,087	0.00%
2021/03/12	11	41.37	15	41.14	41.25	-4	24,180	-0.02%
2021/03/11	1	40.80	0	0.00	41.15	1	25,079	0.00%
2021/03/10	1	40.30	0	0.00	40.30	1	27,227	0.00%
2021/03/09	6	40.81	3	40.80	40.80	3	28,202	0.01%
2021/03/08	7	42.24	2	41.70	41.60	5	28,620	0.02%
2021/03/05	1	41.35	1	40.85	40.85	0	29,173	0.00%
2021/03/04	1	42.10	1	42.45	42.00	0	29,757	0.00%
2021/03/03	6	42.22	7	42.34	42.45	-1	29,771	0.00%
2021/03/02	5	45.39	11	45.05	43.20	-6	29,757	-0.02%
2021/02/26	8	45.33	9	45.59	44.80	-1	29,441	0.00%
2021/02/25	19	45.46	31	45.39	46.50	-12	28,947	-0.04%
2021/02/24	0	0.00	1	43.20	42.90	-1	28,334	0.00%
2021/02/23	2	43.83	3	43.82	43.40	-1	28,170	0.00%
2021/02/22	11	43.39	9	43.53	43.50	2	27,996	0.01%
2021/02/19	2	42.85	8	42.93	43.25	-6	27,507	-0.02%
2021/02/18	3	42.25	3	42.23	42.45	0	27,405	0.00%
2021/02/17	13	40.45	13	40.75	40.90	0	27,170	0.00%
2021/02/05	1	39.20	3	38.73	38.65	-2	26,937	-0.01%
2021/02/04	2	39.38	0	0.00	38.95	2	26,891	0.01%
2021/02/03	0	0.00	3	39.40	39.40	-3	26,883	-0.01%
2021/02/02	10	40.20	11	39.66	39.70	-1	26,830	0.00%
2021/02/01	1	39.05	0	0.00	39.00	1	26,794	0.00%
2021/01/29	2	39.50	0	0.00	40.00	2	26,700	0.01%
2021/01/28	0	0.00	5	40.99	41.00	-5	26,567	-0.02%
2021/01/27	2	41.90	4	41.39	41.45	-2	26,466	-0.01%
2021/01/26	0	0.00	1	39.90	40.20	-1	25,920	0.00%
2021/01/25	2	40.20	1	40.15	40.40	1	25,874	0.00%
2021/01/22	20	39.93	15	39.98	40.45	5	25,767	0.02%
2021/01/21	19	38.45	1	38.40	38.35	18	25,526	0.07%
2021/01/20	10	40.87	3	40.42	39.20	7	25,271	0.03%
2021/01/19	2	43.33	9	43.25	42.95	-7	24,844	-0.03%
2021/01/18	2	42.93	1	42.95	43.45	1	24,675	0.00%
2021/01/15	80	44.42	103	44.59	43.85	-23	24,390	-0.09%	大賣/
2021/01/14	58	43.41	33	43.79	43.35	25	23,214	0.11%
2021/01/13	27	43.26	22	43.30	43.20	5	22,781	0.02%
2021/01/12	9	42.26	4	42.14	41.90	5	22,334	0.02%
2021/01/11	2	42.60	9	42.77	42.95	-7	22,159	-0.03%
2021/01/08	8	41.78	7	41.65	42.00	1	22,102	0.00%
2021/01/07	7	42.41	9.5	42.68	42.00	-2.5	22,321	-0.01%
2021/01/06	15	41.67	18	42.06	41.55	-3	22,178	-0.01%
2021/01/05	2	41.65	1	42.25	42.25	1	21,936	0.00%
2021/01/04	4	42.28	0	0.00	41.80	4	21,825	0.02%
2020/12/31	5	43.39	3	42.85	42.80	2	21,588	0.01%
2020/12/30	0	0.00	5.5	43.88	43.65	-5.5	21,398	-0.03%
2020/12/29	25	44.27	22	44.11	43.90	3	21,047	0.01%
2020/12/28	27	41.98	23	42.20	42.65	4	20,134	0.02%
2020/12/25	4	42.26	1	42.30	41.70	3	19,751	0.02%
2020/12/24	3	42.30	3	42.50	42.20	0	19,574	0.00%
2020/12/23	49	42.64	37	42.54	42.60	12	19,383	0.06%
2020/12/22	90	43.08	90	43.05	41.80	0	19,094	0.00%
2020/12/21	11	41.09	4	41.14	41.50	7	18,269	0.04%
2020/12/18	1	41.20	1	41.60	41.10	0	18,105	0.00%
2020/12/17	19	41.32	13	41.39	41.10	6	17,956	0.03%
2020/12/16	2	42.28	2	43.10	42.50	0	17,643	0.00%
2020/12/15	6	41.63	5	43.04	41.60	1	17,424	0.01%
2020/12/14	5	43.71	4	44.15	43.40	1	17,103	0.01%
2020/12/11	18	43.77	8	43.27	44.25	10	16,861	0.06%
2020/12/10	8	44.73	24	45.15	44.05	-16	15,993	-0.10%
2020/12/09	25	46.56	44	48.02	45.70	-19	15,207	-0.12%
2020/12/08	21	45.73	22	45.51	45.70	-1	13,020	-0.01%
2020/12/07	19	43.41	32	43.83	43.05	-13	11,934	-0.11%
2020/12/04	45	43.26	28	43.75	44.30	17	11,044	0.15%
2020/12/03	10	41.90	9	41.33	42.55	1	8,896	0.01%
2020/12/02	5	38.65	7	39.20	38.70	-2	8,094	-0.02%
2020/12/01	7	38.62	35	39.09	38.70	-28	7,662	-0.37%
2020/11/30	3	39.03	1	39.30	37.75	2	7,067	0.03%
2020/11/26	1	36.20	7	36.22	36.25	-6	6,560	-0.09%
2020/11/25	1	34.80	23	35.77	35.25	-22	6,471	-0.34%
2020/11/24	2	36.10	1	35.65	35.40	1	6,440	0.02%
2020/11/23	7	35.32	11	35.29	35.95	-4	6,216	-0.06%
2020/11/20	7	34.24	3	34.32	34.35	4	5,793	0.07%
2020/11/19	2	33.90	2	34.13	33.85	0	5,733	0.00%
2020/11/18	0	0.00	2	33.40	33.40	-2	5,645	-0.04%
2020/11/17	5	33.84	2	33.70	33.50	3	5,675	0.05%
2020/11/16	0	0.00	1	33.00	33.15	-1	5,760	-0.02%
2020/11/12	0	0.00	1	32.60	32.55	-1	6,027	-0.02%
2020/11/11	1	33.10	1	33.00	32.85	0	6,233	0.00%
2020/11/09	0	0.00	2	32.70	32.55	-2	6,280	-0.03%
2020/11/06	2	33.00	2	32.75	32.40	0	6,308	0.00%
2020/11/05	2	32.85	7	32.73	32.70	-5	6,374	-0.08%
2020/11/04	1	32.55	0	0.00	32.60	1	6,454	0.02%
2020/11/03	5	32.65	0	0.00	32.90	5	6,647	0.08%
2020/11/02	4	32.49	4	32.53	32.50	0	6,846	0.00%
2020/10/30	3	32.00	1	32.05	31.65	2	6,946	0.03%
2020/10/29	1	32.20	0	0.00	32.35	1	7,069	0.01%
2020/10/28	5	33.20	0	0.00	32.85	5	7,182	0.07%
2020/10/26	4	33.61	0	0.00	33.55	4	8,108	0.05%
2020/10/23	4	33.95	3	34.00	33.90	1	8,170	0.01%
2020/10/22	2	34.58	3	34.43	34.20	-1	8,650	-0.01%
2020/10/21	0	0.00	1	34.35	34.00	-1	8,799	-0.01%
2020/10/19	0	0.00	3	34.58	34.50	-3	8,956	-0.03%
2020/10/16	7	35.05	0	0.00	34.50	7	8,991	0.08%
2020/10/15	7	35.54	19	35.45	35.60	-12	8,927	-0.13%
2020/10/14	1	34.10	0	0.00	34.25	1	8,613	0.01%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/12	0	0.00	1	33.60	33.50	-1	8,986	-0.01%
2020/10/08	1	34.70	0	0.00	34.20	1	9,028	0.01%
2020/10/07	5	34.30	0	0.00	34.40	5	9,079	0.06%
2020/10/06	1	34.50	5	34.31	34.25	-4	9,169	-0.04%
2020/10/05	0	0.00	1	34.30	34.10	-1	9,303	-0.01%
2020/09/29	0	0.00	2	33.80	33.75	-2	9,617	-0.02%
2020/09/28	6	34.00	9	34.12	33.90	-3	9,959	-0.03%
2020/09/25	3	32.97	3	33.45	33.25	0	10,610	0.00%
2020/09/24	6	33.71	6	34.03	33.35	0	11,107	0.00%
2020/09/23	3	34.70	0	0.00	34.55	3	11,120	0.03%
2020/09/22	4	34.39	0	0.00	34.55	4	11,169	0.04%
2020/09/21	0	0.00	1	35.90	34.90	-1	11,158	-0.01%
2020/09/18	3	36.08	0	0.00	35.75	3	11,133	0.03%
2020/09/17	2	35.90	1	36.05	36.10	1	11,111	0.01%
2020/09/16	1	35.90	1	35.40	35.45	0	10,976	0.00%
2020/09/15	2	35.60	1	35.35	35.30	1	10,937	0.01%
2020/09/14	1	35.20	0	0.00	35.10	1	11,011	0.01%
2020/09/10	1	35.75	10	36.10	35.45	-9	11,042	-0.08%
2020/09/09	2	35.10	2	35.38	35.90	0	11,088	0.00%
2020/09/08	11	35.00	150	35.11	35.25	-139	11,062	-1.26%	大賣/鉅額交易
2020/09/07	165	36.91	25	36.78	35.50	140	11,222	1.25%	大買/鉅額交易
2020/09/04	7	35.18	8	35.43	36.00	-1	10,950	-0.01%
2020/09/03	4	35.85	10	35.90	35.35	-6	10,853	-0.06%
2020/09/02	3	35.22	195	35.55	35.60	-192	10,878	-1.77%	大賣/鉅額交易
2020/09/01	194	35.02	0	0.00	34.85	194	11,131	1.74%	大買/鉅額交易
2020/08/31	0	0.00	4	34.94	34.80	-4	10,967	-0.04%
2020/08/28	1	34.45	2	34.13	34.40	-1	10,840	-0.01%
2020/08/27	65	34.24	64	34.44	35.15	1	10,857	0.01%
2020/08/25	1	33.70	0	0.00	33.60	1	11,005	0.01%
2020/08/21	0	0.00	10	33.70	33.65	-10	11,014	-0.09%
2020/08/20	20	32.85	7	34.86	33.00	13	11,012	0.12%
2020/08/19	0	0.00	0.2	35.65	35.65	-0.2	10,851	0.00%
2020/08/18	2	36.93	1	37.00	36.45	1	10,844	0.01%
2020/08/17	1	37.00	5	36.45	36.85	-4	10,705	-0.04%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/12	1	35.65	2	35.55	35.55	-1	10,578	-0.01%
2020/08/11	4	36.03	1	35.60	35.40	3	10,619	0.03%
2020/08/10	1	35.85	0	0.00	35.20	1	10,633	0.01%
2020/08/07	3	36.38	2	36.03	35.75	1	10,730	0.01%
2020/08/06	2	37.55	1	37.20	37.45	1	10,749	0.01%
2020/08/05	2	37.30	2	37.45	36.90	0	10,688	0.00%
2020/08/04	4	37.16	2	37.20	37.10	2	10,597	0.02%
2020/08/03	37	36.85	6	36.88	36.85	31	10,564	0.29%
2020/07/31	19	37.16	33	37.62	37.15	-14	10,441	-0.13%
2020/07/30	1	35.75	1	35.85	36.35	0	9,654	0.00%
2020/07/29	1	35.70	1	35.60	35.50	0	9,631	0.00%
2020/07/28	4	36.75	14	36.63	35.65	-10	9,736	-0.10%
2020/07/27	0	0.00	3	35.00	35.25	-3	9,497	-0.03%
2020/07/24	2	34.43	0	0.00	34.25	2	9,370	0.02%
2020/07/22	0	0.00	2	35.20	35.05	-2	9,487	-0.02%
2020/07/20	2	34.38	2	34.78	34.50	0	9,423	0.00%
2020/07/17	2	35.63	0	0.00	34.85	2	9,443	0.02%
2020/07/16	3	35.20	3	35.28	35.60	0	9,483	0.00%
2020/07/15	1	33.85	0	0.00	34.20	1	9,227	0.01%
2020/07/14	5	33.88	0	0.00	33.50	5	9,231	0.05%
2020/07/13	1	34.05	0	0.00	34.30	1	9,247	0.01%
2020/07/10	27	35.78	2	36.30	35.55	25	9,270	0.27%
2020/07/09	34	36.99	2	36.85	36.70	32	9,162	0.35%
2020/07/08	22	37.45	0	0.00	37.20	22	9,011	0.24%
2020/07/07	2	37.90	1	37.10	37.00	1	8,909	0.01%
2020/07/06	17	38.30	8	38.71	38.55	9	8,697	0.10%
2020/07/03	3	35.57	3	35.07	36.45	0	8,188	0.00%
2020/07/02	2	34.00	1	34.10	34.20	1	7,697	0.01%
2020/07/01	0	0.00	5	33.85	33.80	-5	7,699	-0.06%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/17	1	33.50	0	0.00	33.75	1	8,047	0.01%
2020/06/11	0	0.00	1	32.65	32.75	-1	8,149	-0.01%
2020/06/10	0	0.00	1	33.90	33.70	-1	8,183	-0.01%
2020/06/09	5	34.03	5	33.98	33.90	0	8,370	0.00%
2020/06/08	7	34.98	7	35.16	34.85	0	8,405	0.00%
2020/06/04	3	33.90	5	33.91	33.60	-2	8,147	-0.02%
2020/06/03	6	34.16	1	34.20	34.15	5	8,189	0.06%
2020/06/02	2	34.30	2	34.33	34.55	0	8,115	0.00%
2020/06/01	2	33.13	2	33.23	33.60	0	7,927	0.00%
2020/05/29	1	33.10	2	33.08	32.75	-1	7,968	-0.01%
2020/05/27	0	0.00	1	33.10	33.20	-1	8,364	-0.01%
2020/05/26	1	34.00	1	34.00	33.50	0	8,744	0.00%
2020/05/25	2	33.43	3	33.15	33.70	-1	8,973	-0.01%
2020/05/22	1	33.35	0	0.00	32.60	1	8,967	0.01%
2020/05/21	1	33.60	0	0.00	33.65	1	8,967	0.01%
2020/05/20	1	33.35	3	33.50	33.55	-2	9,054	-0.02%
2020/05/19	1	32.80	1	32.95	33.20	0	9,104	0.00%
2020/05/18	1	32.75	2	33.00	32.40	-1	9,309	-0.01%
2020/05/15	3	33.62	2	33.98	33.45	1	9,366	0.01%
2020/05/14	2	34.03	0	0.00	33.70	2	9,582	0.02%
2020/05/13	0	0.00	3	33.85	34.40	-3	9,598	-0.03%
2020/05/12	6	33.53	3	33.33	33.40	3	9,448	0.03%
2020/05/08	2	33.45	1	33.55	32.70	1	9,395	0.01%
2020/05/07	1	32.80	1.9	32.68	32.70	-0.9	9,277	-0.01%
2020/05/06	1	32.45	1	32.30	32.35	0	9,233	0.00%
2020/05/05	1	33.15	2	32.95	32.55	-1	9,207	-0.01%
2020/05/04	2	32.30	2	32.00	32.85	0	9,141	0.00%
2020/04/30	4	32.11	7	31.90	32.70	-3	8,989	-0.03%
2020/04/29	6	31.05	2	31.00	30.90	4	8,825	0.05%
2020/04/28	4	30.91	5	30.99	30.95	-1	8,819	-0.01%
2020/04/27	2	30.58	1	30.65	30.70	1	8,850	0.01%
2020/04/24	0	0.00	1	29.35	29.40	-1	8,714	-0.01%
2020/04/23	1	29.70	4	29.30	29.30	-3	8,710	-0.03%
2020/04/22	1	28.60	2	28.90	29.05	-1	8,702	-0.01%
2020/04/21	1	30.05	0	0.00	28.75	1	8,808	0.01%
2020/04/20	1	28.90	1	29.15	29.00	0	8,715	0.00%
2020/04/17	0	0.00	1	29.40	28.80	-1	8,765	-0.01%
2020/04/15	0	0.00	2	29.30	29.05	-2	8,664	-0.02%
2020/04/09	2	29.45	1	28.75	28.45	1	9,015	0.01%
2020/04/08	40	27.72	42	27.94	28.90	-2	9,001	-0.02%
2020/04/06	0	0.00	3	26.50	26.60	-3	9,145	-0.03%
2020/04/01	2	26.23	1	26.00	26.15	1	9,526	0.01%
2020/03/30	0	0.00	3	25.25	25.70	-3	9,638	-0.03%
2020/03/27	1	26.75	1	25.65	25.60	0	9,646	0.00%
2020/03/26	0	0.00	1	26.10	26.05	-1	9,570	-0.01%
2020/03/25	2	25.60	0	0.00	26.00	2	9,519	0.02%
2020/03/23	1	22.60	1	23.10	22.60	0	9,873	0.00%
2020/03/20	3	24.12	7	23.81	24.30	-4	10,014	-0.04%
2020/03/19	18	23.01	10	22.70	22.55	8	10,038	0.08%
2020/03/18	3	26.07	3	25.67	25.05	0	10,011	0.00%
2020/03/16	0	0.00	1	28.05	26.45	-1	10,196	-0.01%
2020/03/13	5	27.35	6	27.20	27.90	-1	10,206	-0.01%
2020/03/12	1	30.00	2	32.00	30.20	-1	10,016	-0.01%
2020/03/11	0	0.00	1	32.85	32.40	-1	10,010	-0.01%
2020/03/10	2	32.65	13	32.77	33.05	-11	10,412	-0.11%
2020/03/06	0	0.00	4	34.80	34.75	-4	10,583	-0.04%
2020/03/05	3	35.30	2	35.35	35.20	1	10,574	0.01%
2020/03/04	1	34.70	2	34.88	34.85	-1	10,516	-0.01%
2020/03/03	2	35.58	3	36.10	35.15	-1	10,472	-0.01%
2020/03/02	33	35.37	31	35.75	35.50	2	10,424	0.02%
2020/02/27	63	36.22	66	35.43	34.15	-3	10,167	-0.03%
2020/02/26	5	35.25	4	35.68	36.00	1	9,735	0.01%
2020/02/25	0	0.00	5	35.04	35.15	-5	9,448	-0.05%
2020/02/21	0	0.00	1	35.00	35.40	-1	9,348	-0.01%
2020/02/20	0	0.00	2	35.38	35.00	-2	9,230	-0.02%
2020/02/19	3	35.17	4	35.35	35.30	-1	9,113	-0.01%
2020/02/18	3	34.73	3	34.82	34.65	0	8,882	0.00%
2020/02/17	12	34.65	45	34.37	34.65	-33	8,773	-0.38%
2020/02/14	61	34.18	25	34.20	34.00	36	8,475	0.42%
2020/02/13	3	33.70	3	33.93	33.50	0	8,308	0.00%
2020/02/12	27	33.20	28	33.69	33.60	-1	8,348	-0.01%
2020/02/10	1	31.40	0	0.00	31.60	1	8,344	0.01%
2020/02/07	7	31.94	0	0.00	31.85	7	8,493	0.08%
2020/02/06	0	0.00	6	32.39	32.40	-6	8,669	-0.07%
2020/02/05	1	32.20	0	0.00	31.80	1	8,800	0.01%
2020/02/04	0	0.00	5	32.10	32.10	-5	8,800	-0.06%
2020/02/03	2	30.35	0	0.00	31.20	2	8,871	0.02%
2020/01/31	6	32.33	4	32.70	32.50	2	8,827	0.02%
2020/01/30	2	32.30	0	0.00	32.25	2	9,107	0.02%
2020/01/16	2	35.65	3	35.53	35.45	-1	9,526	-0.01%
2020/01/15	7	35.51	4	35.90	35.55	3	9,835	0.03%
2020/01/14	1	35.15	0	0.00	35.40	1	9,947	0.01%
2020/01/09	0	0.00	2	34.55	34.30	-2	11,048	-0.02%
2020/01/08	2	33.95	6	34.20	34.00	-4	11,063	-0.04%
2020/01/07	2	35.10	1	35.05	34.80	1	11,090	0.01%
2020/01/06	3	35.20	1.1	35.74	35.20	1.9	11,228	0.02%
2020/01/03	4	37.30	3	37.58	36.25	1	11,149	0.01%
2020/01/02	10	36.90	11	37.01	36.90	-1	10,906	-0.01%
2019/12/30	1	37.35	15	37.25	37.10	-14	10,750	-0.13%
2019/12/27	1	36.30	10	36.87	37.30	-9	10,473	-0.09%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	1	36.60	18	36.34	36.10	-17	10,177	-0.17%
2019/12/23	0	0.00	1	36.10	36.10	-1	10,132	-0.01%
2019/12/19	1	35.85	2	35.85	35.90	-1	10,473	-0.01%
2019/12/18	0	0.00	1	36.55	36.30	-1	10,454	-0.01%
2019/12/17	3	35.88	3	36.08	36.60	0	10,055	0.00%
2019/12/16	3	36.18	3	36.20	36.05	0	10,068	0.00%
2019/12/13	3	35.58	3	35.53	35.60	0	9,918	0.00%
2019/12/12	4	36.58	19	36.64	35.50	-15	9,803	-0.15%
2019/12/10	17	35.80	2	35.50	35.75	15	9,363	0.16%
2019/12/09	0	0.00	1	35.40	35.30	-1	9,240	-0.01%
2019/12/06	34	35.55	2	35.48	35.55	32	9,233	0.35%
2019/12/05	25	35.47	2	35.65	35.25	23	9,090	0.25%
2019/12/04	12	34.36	14	34.69	34.85	-2	8,701	-0.02%
2019/11/28	0	0.00	1	34.10	33.80	-1	8,410	-0.01%
2019/11/27	1	33.40	4	34.03	34.10	-3	8,529	-0.04%
2019/11/22	1	33.25	1	33.10	33.05	0	8,719	0.00%
2019/11/21	0	0.00	19	33.15	33.25	-19	8,766	-0.22%
2019/11/20	1	33.60	0	0.00	33.15	1	8,779	0.01%
2019/11/15	1	33.15	0	0.00	33.00	1	8,970	0.01%
2019/11/11	6	33.27	1	33.65	33.00	5	9,114	0.05%
2019/11/08	2	34.53	0	0.00	34.30	2	9,043	0.02%
2019/11/07	0	0.00	1	35.10	35.05	-1	9,033	-0.01%
2019/11/06	8	36.50	11	36.50	35.75	-3	9,078	-0.03%
2019/11/05	13	36.03	7	36.23	36.00	6	8,993	0.07%
2019/11/04	0	0.00	5	36.19	35.80	-5	8,863	-0.06%
2019/10/31	4	35.76	0	0.00	35.05	4	8,780	0.05%
2019/10/30	1	35.80	1	35.95	35.80	0	8,690	0.00%
2019/10/29	13	35.69	5	36.12	36.05	8	8,683	0.09%
2019/10/28	0	0.00	15	35.80	35.60	-15	8,555	-0.18%
2019/10/25	2	36.08	44	36.77	35.50	-42	8,580	-0.49%
2019/10/24	63	36.56	5	36.63	36.70	58	8,427	0.69%
2019/10/23	6	36.48	6	36.49	36.35	0	8,296	0.00%
2019/10/22	1	36.30	1	36.30	36.15	0	8,261	0.00%
2019/10/21	8	36.00	19	36.16	36.30	-11	8,106	-0.14%
2019/10/18	4	34.46	6	34.28	34.80	-2	7,458	-0.03%
2019/10/17	3	33.32	5	33.44	33.45	-2	7,237	-0.03%
2019/10/16	3	33.42	2	33.15	33.20	1	7,345	0.01%
2019/10/15	5	34.16	3	34.12	33.40	2	7,326	0.03%
2019/10/14	2	34.18	2	33.75	33.75	0	7,233	0.00%
2019/10/08	1	33.30	0	0.00	32.90	1	7,118	0.01%
2019/10/03	1	33.75	1	34.05	34.10	0	7,323	0.00%
2019/10/02	1	33.90	1	34.00	33.90	0	7,419	0.00%
2019/10/01	1	34.00	1	34.20	34.60	0	7,428	0.00%
2019/09/26	2	34.95	0	0.00	34.10	2	7,535	0.03%
2019/09/25	9	34.21	10	34.40	34.50	-1	7,686	-0.01%
2019/09/24	12	34.25	6	34.53	34.15	6	7,755	0.08%
2019/09/20	0	0.00	1	33.40	33.45	-1	7,554	-0.01%
2019/09/19	1	32.80	4	33.33	33.50	-3	7,653	-0.04%
2019/09/12	1	32.55	0	0.00	32.20	1	7,842	0.01%
2019/09/10	1	31.80	0	0.00	31.90	1	8,037	0.01%
2019/09/06	2	33.20	3	33.20	32.90	-1	8,430	-0.01%
2019/09/05	6	32.93	6	32.88	32.90	0	8,426	0.00%
2019/09/04	1	32.60	0	0.00	32.85	1	8,683	0.01%
2019/09/03	1	33.00	1	32.65	32.50	0	8,754	0.00%
2019/09/02	2	32.53	3	32.60	32.70	-1	8,710	-0.01%
2019/08/30	3	32.60	0	0.00	32.10	3	8,713	0.03%
2019/08/28	2	32.50	2	32.58	32.55	0	8,568	0.00%
2019/08/22	2	32.45	0	0.00	32.40	2	8,490	0.02%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/16	1	32.00	0	0.00	32.50	1	8,412	0.01%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/14	2	32.65	0	0.00	32.50	2	8,552	0.02%
2019/08/12	4	32.35	0	0.00	32.45	4	8,721	0.05%
2019/08/08	2	32.85	0	0.00	32.85	2	8,736	0.02%
2019/08/07	1	34.35	1	34.10	33.20	0	8,803	0.00%
2019/08/02	1	34.95	1	35.00	34.55	0	9,570	0.00%
2019/08/01	0	0.00	1	35.80	35.75	-1	9,723	-0.01%
2019/07/31	0	0.00	1	35.70	36.20	-1	9,932	-0.01%
2019/07/30	1	35.60	5	35.65	35.60	-4	9,958	-0.04%
2019/07/29	0	0.00	3	37.20	37.05	-3	9,899	-0.03%
2019/07/26	9	36.89	4	36.90	37.00	5	9,916	0.05%
2019/07/25	1	36.85	12	36.63	36.90	-11	9,947	-0.11%
2019/07/24	9	36.84	9	36.98	36.80	0	10,024	0.00%
2019/07/23	5	36.57	5	36.20	36.10	0	10,242	0.00%
2019/07/22	11	36.69	12	36.70	36.50	-1	10,750	-0.01%
2019/07/19	12	35.77	0	0.00	36.05	12	11,077	0.11%
2019/07/18	0	0.00	5	34.55	34.50	-5	11,053	-0.05%
2019/07/17	1	35.85	1	35.60	35.65	0	11,077	0.00%
2019/07/16	0	0.00	3	35.95	35.90	-3	11,708	-0.03%
2019/07/15	1	35.90	5	35.76	35.70	-4	11,875	-0.03%
2019/07/12	5	35.70	5	35.77	35.40	0	12,082	0.00%
2019/07/11	3	35.75	5	35.77	35.60	-2	12,129	-0.02%
2019/07/09	5	37.63	17	37.59	37.40	-12	12,054	-0.10%
2019/07/05	1	37.55	1	37.65	37.80	0	12,158	0.00%
2019/07/04	0	0.00	1	37.35	37.55	-1	12,166	-0.01%
2019/07/03	11	36.89	0	0.00	36.90	11	12,483	0.09%
2019/07/02	2	37.18	1	37.10	37.10	1	12,517	0.01%
2019/07/01	18	35.96	19	36.36	36.45	-1	12,550	-0.01%
2019/06/27	2	35.00	33	35.20	35.15	-31	13,119	-0.24%
2019/06/26	14	34.55	9	34.30	34.70	5	13,074	0.04%
2019/06/25	27	35.18	0	0.00	35.30	27	13,030	0.21%
2019/06/24	0	0.00	29	35.52	36.00	-29	12,960	-0.22%
2019/06/21	11	35.60	2	35.25	35.05	9	12,923	0.07%
2019/06/20	22	35.85	1	36.20	35.70	21	12,880	0.16%
2019/06/19	0	0.00	28	35.49	35.55	-28	12,826	-0.22%
2019/06/18	30	35.21	2	35.15	35.05	28	12,825	0.22%
2019/06/17	6	35.79	31	35.88	35.50	-25	12,844	-0.19%
2019/06/14	4	34.40	0	0.00	34.40	4	12,517	0.03%
2019/06/13	19	34.19	3	34.28	34.25	16	12,543	0.13%
2019/06/12	12	35.35	12	35.09	34.60	0	12,564	0.00%
2019/06/11	2	33.93	1	33.90	34.05	1	12,406	0.01%
2019/06/10	0	0.00	2	33.25	33.25	-2	12,391	-0.02%
2019/06/06	2	32.75	5	32.80	32.80	-3	12,525	-0.02%
2019/06/05	2	33.10	4	33.40	33.10	-2	12,542	-0.02%
2019/06/04	9	33.29	31	33.35	33.50	-22	12,606	-0.17%
2019/06/03	17	33.09	0	0.00	33.25	17	12,833	0.13%
2019/05/31	21	33.58	13	33.55	33.50	8	13,007	0.06%
2019/05/30	2	32.73	29	32.76	33.15	-27	13,059	-0.21%
2019/05/29	12	32.26	12	32.35	32.30	0	13,289	0.00%
2019/05/28	1	32.60	10	32.75	32.95	-9	13,695	-0.07%
2019/05/27	5	33.05	0	0.00	32.90	5	14,182	0.04%
2019/05/24	21	33.39	10	33.75	33.05	11	14,485	0.08%
2019/05/23	15	33.12	1	33.30	33.30	14	14,617	0.10%
2019/05/22	7	34.47	6	34.36	33.90	1	14,824	0.01%
2019/05/21	2	32.83	15	33.09	33.90	-13	15,197	-0.09%
2019/05/20	2	33.03	1	32.90	33.05	1	15,278	0.01%
2019/05/17	1	34.50	12	33.86	33.80	-11	15,570	-0.07%
2019/05/16	8	34.71	0	0.00	33.80	8	15,910	0.05%
2019/05/15	9	35.27	7	35.01	34.90	2	16,886	0.01%
2019/05/14	8	32.98	15	33.75	35.25	-7	17,494	-0.04%
2019/05/13	18	35.00	19	34.33	33.80	-1	17,719	-0.01%
2019/05/10	32	37.28	5	38.04	36.60	27	17,580	0.15%
2019/05/09	21	37.67	3	37.65	37.25	18	17,423	0.10%
2019/05/08	5	38.94	25	38.73	38.90	-20	17,313	-0.12%
2019/05/07	25	38.34	22	38.58	38.40	3	17,407	0.02%
2019/05/06	23	38.18	0	0.00	38.15	23	17,976	0.13%
2019/05/03	5	39.15	44	39.35	39.35	-39	17,943	-0.22%
2019/05/02	38	38.94	8	38.80	38.90	30	17,968	0.17%
2019/04/30	7	38.22	23	38.94	39.05	-16	18,100	-0.09%
2019/04/29	29	39.61	0	0.00	38.55	29	17,988	0.16%
2019/04/26	12	40.74	21	40.79	41.15	-9	17,730	-0.05%
2019/04/25	130	40.52	139	40.39	40.55	-9	17,250	-0.05%	大買/大賣/
2019/04/24	16	39.43	22	39.97	39.40	-6	16,889	-0.04%
2019/04/23	8	39.10	0	0.00	39.00	8	16,911	0.05%
2019/04/22	23	39.88	5	40.71	39.25	18	17,008	0.11%
2019/04/19	9	38.66	37	38.53	39.00	-28	16,563	-0.17%
2019/04/18	38	38.47	20	38.61	37.85	18	16,598	0.11%
2019/04/17	22	38.27	16	38.59	38.25	6	16,622	0.04%
2019/04/16	6	37.92	2	37.95	38.05	4	16,677	0.02%
2019/04/15	5	37.51	14	37.67	37.30	-9	16,926	-0.05%
2019/04/12	16	37.53	5	37.20	37.25	11	17,317	0.06%
2019/04/11	22	38.57	28	38.49	38.10	-6	17,415	-0.03%
2019/04/10	2	39.60	23	39.24	39.35	-21	17,356	-0.12%
2019/04/09	35	40.00	1	40.35	39.60	34	17,404	0.20%
2019/04/08	0	0.00	1	39.70	39.30	-1	17,317	-0.01%
2019/04/03	13	39.46	2	39.25	39.20	11	17,378	0.06%
2019/04/01	11	37.77	49	37.71	37.90	-38	17,263	-0.22%
2019/03/28	18	36.91	5	37.35	36.55	13	17,823	0.07%
2019/03/27	14	36.85	0	0.00	36.80	14	18,695	0.07%
2019/03/26	6	36.95	0	0.00	36.90	6	19,704	0.03%
2019/03/25	1	36.45	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.05	21	37.22	37.10	-20	20,597	-0.10%
2019/03/21	1	36.80	10	36.90	36.75	-9	20,876	-0.04%
2019/03/20	30	37.02	0	0.00	37.10	30	21,208	0.14%
2019/03/19	1	36.50	10	36.60	36.45	-9	21,697	-0.04%
2019/03/18	20	36.18	5	36.20	36.25	15	22,043	0.07%
2019/03/15	1	37.00	9	37.07	36.70	-8	22,301	-0.04%
2019/03/14	0	0.00	15	36.45	36.45	-15	22,583	-0.07%
2019/03/13	10	37.22	0	0.00	37.10	10	23,091	0.04%
2019/03/12	21	37.81	18	37.86	37.35	3	23,411	0.01%
2019/03/11	0	0.00	11	37.48	37.30	-11	23,766	-0.05%
2019/03/08	11	36.79	2	36.60	37.25	9	24,548	0.04%
2019/03/07	3	37.27	2	37.50	37.05	1	25,184	0.00%
2019/03/05	1	38.90	11	38.84	38.60	-10	27,112	-0.04%
2019/03/04	12	39.14	160	40.00	38.95	-148	28,054	-0.53%	大賣/鉅額交易
2019/02/27	160	39.49	0	0.00	39.50	160	28,110	0.57%	大買/鉅額交易
2019/02/26	1	39.40	8	38.78	38.60	-7	28,202	-0.02%
2019/02/25	8	37.81	2	37.85	37.80	6	28,383	0.02%
2019/02/22	1	39.55	2	38.75	38.75	-1	29,437	0.00%
2019/02/21	0	0.00	19	38.75	39.40	-19	29,463	-0.06%
2019/02/20	24	39.94	27	40.34	39.50	-3	29,489	-0.01%
2019/02/19	20	39.24	6	39.50	39.50	14	29,660	0.05%
2019/02/18	0	0.00	2	39.40	39.20	-2	30,192	-0.01%
2019/02/15	2	38.90	5	38.90	38.80	-3	30,612	-0.01%
2019/02/14	11	39.89	4	40.01	39.80	7	30,775	0.02%
2019/02/13	5	38.12	16	37.93	38.75	-11	30,306	-0.04%
2019/02/12	1	35.35	3	35.13	35.25	-2	30,182	-0.01%
2019/02/11	19	34.40	31	34.45	34.35	-12	31,029	-0.04%
2019/01/30	9	33.77	4	33.95	33.40	5	31,892	0.02%
2019/01/29	6	33.44	1	33.40	33.40	5	32,202	0.02%
2019/01/28	2	34.60	2	34.50	34.25	0	32,566	0.00%
2019/01/25	4	34.21	3	33.87	34.30	1	33,389	0.00%
2019/01/24	0	0.00	15	32.54	32.65	-15	34,287	-0.04%
2019/01/23	2	32.35	0	0.00	32.25	2	34,578	0.01%
2019/01/22	1	32.80	5	32.58	32.60	-4	34,995	-0.01%
2019/01/21	2	32.25	1	32.25	32.20	1	35,430	0.00%
2019/01/18	41	31.84	65	31.67	32.20	-24	35,828	-0.07%
2019/01/17	8	32.52	4	32.71	32.00	4	36,054	0.01%
2019/01/16	5	32.36	20	32.52	32.60	-15	36,365	-0.04%
2019/01/15	0	0.00	15	32.03	32.05	-15	36,476	-0.04%
2019/01/14	9	31.44	9	31.78	31.85	0	36,612	0.00%
2019/01/11	16	33.47	3	33.87	32.95	13	36,713	0.04%
2019/01/10	24	33.86	5	33.82	33.40	19	36,865	0.05%
2019/01/09	2	33.48	22	33.95	33.40	-20	37,074	-0.05%
2019/01/08	20	33.17	0	0.00	33.35	20	37,626	0.05%
2019/01/07	3	33.10	30	33.11	33.55	-27	37,762	-0.07%
2019/01/04	20	31.08	15	30.78	31.50	5	38,001	0.01%
2019/01/03	78	32.53	46	32.09	32.00	32	37,814	0.08%
2019/01/02	2	33.50	5	33.95	33.50	-3	38,184	-0.01%
2018/12/28	21	33.47	1	33.45	33.50	20	38,634	0.05%
2018/12/27	3	33.92	22	34.20	33.50	-19	39,107	-0.05%
2018/12/26	8	33.26	1	33.80	32.50	7	39,032	0.02%
2018/12/25	13	33.13	1	33.15	33.40	12	39,341	0.03%
2018/12/24	2	33.85	22	33.77	34.40	-20	39,312	-0.05%
2018/12/22	7	34.21	7	34.21	34.65	0	39,298	0.00%
2018/12/21	46	35.09	50	34.39	35.45	-4	39,507	-0.01%
2018/12/20	70	33.47	90	33.63	33.60	-20	39,119	-0.05%
2018/12/19	66	36.54	57	35.69	35.20	9	38,481	0.02%
2018/12/18	60	38.35	62	38.56	37.60	-2	38,498	-0.01%
2018/12/17	38	40.57	49	40.67	40.50	-11	38,648	-0.03%
2018/12/14	14	41.25	2	41.10	40.70	12	38,836	0.03%
2018/12/13	65	41.94	50	42.23	42.30	15	38,818	0.04%
2018/12/12	37	41.96	46	41.96	41.85	-9	38,745	-0.02%
2018/12/11	59	41.56	45	41.12	40.55	14	38,901	0.04%
2018/12/10	30	39.61	30	40.17	41.45	0	39,090	0.00%
2018/12/07	28	40.84	28	41.08	40.90	0	39,058	0.00%
2018/12/06	43	39.34	88	39.78	40.15	-45	39,164	-0.11%
2018/12/05	37	41.86	36	42.03	41.90	1	39,076	0.00%
2018/12/04	31	43.65	49	43.75	43.20	-18	39,419	-0.05%
2018/12/03	71	44.73	41	44.91	44.20	30	39,430	0.08%
2018/11/30	62	42.67	62	42.79	43.20	0	38,819	0.00%
2018/11/29	9	41.71	9	41.87	42.50	0	38,225	0.00%
2018/11/28	49	40.17	46	40.52	39.85	3	37,146	0.01%
2018/11/27	64	39.76	71	39.23	39.40	-7	36,504	-0.02%
2018/11/26	48	38.15	43	37.91	38.20	5	35,653	0.01%
2018/11/23	64	37.92	60	38.32	37.35	4	35,760	0.01%
2018/11/22	81	38.72	214	39.32	38.15	-133	35,578	-0.37%	大賣/鉅額交易
2018/11/21	123	39.67	138	39.53	39.50	-15	35,256	-0.04%	大買/大賣/
2018/11/20	20	37.58	20	37.68	37.45	0	34,251	0.00%
2018/11/19	55	37.43	55	37.08	37.70	0	34,401	0.00%
2018/11/16	78	37.72	61	38.19	36.75	17	34,265	0.05%
2018/11/15	87	37.17	70	36.77	37.70	17	33,749	0.05%
2018/11/14	61	37.29	63	37.42	37.00	-2	33,259	-0.01%
2018/11/13	244	37.51	52	37.15	38.35	192	32,871	0.58%	大買/鉅額交易
2018/11/12	71	37.32	79	37.03	37.80	-8	32,467	-0.02%
2018/11/09	80	36.67	70	36.62	37.00	10	32,209	0.03%
2018/11/08	19	36.90	18	37.08	36.25	1	31,899	0.00%
2018/11/07	127	34.26	553	34.30	35.80	-426	31,002	-1.37%	大買/大賣/鉅額交易
2018/11/06	5	33.14	12	32.19	32.55	-7	30,328	-0.02%
2018/11/05	159	33.53	64	33.45	34.05	95	30,079	0.32%	大買/
2018/11/02	381	33.32	64	33.47	33.30	317	29,779	1.06%	大買/鉅額交易
2018/11/01	73	33.64	65	33.80	32.75	8	29,018	0.03%
2018/10/31	0	0.00	3	31.40	31.40	-3	27,766	-0.01%
2018/10/30	10	28.05	10	28.30	28.55	0	27,535	0.00%
2018/10/29	14	27.38	49	26.88	28.65	-35	27,409	-0.13%
2018/10/26	50	27.34	10	27.03	26.05	40	27,322	0.15%
2018/10/25	3	27.03	5	27.05	26.55	-2	27,120	-0.01%
2018/10/24	8	30.47	19	30.59	29.50	-11	26,849	-0.04%
2018/10/23	19	31.95	2	32.25	31.35	17	26,639	0.06%
2018/10/22	13	32.47	13	32.99	33.10	0	26,588	0.00%
2018/10/19	53	31.86	48	31.94	32.35	5	26,568	0.02%
2018/10/18	9	33.58	10	33.64	33.25	-1	26,457	0.00%
2018/10/17	12	33.75	5	33.67	33.10	7	26,349	0.03%
2018/10/16	22	33.96	27	33.68	33.25	-5	26,327	-0.02%
2018/10/15	10	31.90	15	31.65	32.00	-5	26,269	-0.02%
2018/10/12	17	32.44	2	32.18	31.85	15	26,475	0.06%
2018/10/11	3	31.98	2	31.80	31.80	1	26,210	0.00%
2018/10/09	24	35.19	24	35.26	35.30	0	26,240	0.00%
2018/10/08	8	35.87	8	36.06	35.15	0	26,051	0.00%
2018/10/05	2	36.80	1	39.00	36.80	1	25,907	0.00%
2018/10/04	16	40.36	15	40.45	40.00	1	25,635	0.00%
2018/10/03	12	40.98	12	40.45	40.40	0	25,839	0.00%
2018/10/02	11	43.34	3	43.32	42.60	8	26,084	0.03%
2018/10/01	44	43.30	43	43.35	43.20	1	26,286	0.00%
2018/09/28	2	43.48	8	43.25	43.50	-6	26,732	-0.02%
2018/09/27	1	43.35	3	43.10	42.20	-2	26,709	-0.01%
2018/09/26	6	43.95	1.5	43.87	43.80	4.5	27,040	0.02%
2018/09/25	17	45.00	24	44.80	44.15	-7	26,956	-0.03%
2018/09/21	33	43.78	31	43.41	43.85	2	26,206	0.01%
2018/09/20	9	41.00	5	41.02	40.75	4	25,600	0.02%
2018/09/19	11	41.80	8	41.54	40.20	3	25,686	0.01%
2018/09/18	4	41.26	2	40.90	40.95	2	25,896	0.01%
2018/09/17	3	41.60	1	42.35	42.40	2	26,186	0.01%
2018/09/14	7	39.79	5	40.47	41.45	2	25,773	0.01%
2018/09/13	2	38.25	5	38.54	37.70	-3	25,506	-0.01%
2018/09/12	26	38.55	26	38.33	38.65	0	25,568	0.00%
2018/09/11	1	40.00	1	40.32	39.60	0	25,723	0.00%
2018/09/10	5	39.24	1	38.30	37.45	4	25,491	0.02%
2018/09/07	6	42.12	2	41.20	41.50	4	25,119	0.02%
2018/09/06	1	44.00	1	44.45	44.00	0	25,060	0.00%
2018/09/04	1	43.80	1	44.30	43.85	0	27,102	0.00%
2018/09/03	11	43.45	5	43.92	43.55	6	27,874	0.02%
2018/08/30	2	48.53	0	0.00	47.50	2	28,162	0.01%
2018/08/29	11	46.70	0	0.00	47.60	11	28,205	0.04%
2018/08/28	0	0.00	63	47.10	47.10	-63	28,746	-0.22%
2018/08/27	7	44.56	11	46.86	47.20	-4	28,901	-0.01%
2018/08/24	16	44.90	1	46.55	42.95	15	29,383	0.05%
2018/08/22	0	0.00	0.1	47.25	47.10	-0.1	31,632	0.00%
2018/08/21	50	47.32	0	0.00	47.00	50	33,184	0.15%
2018/08/20	1	46.65	40	49.79	47.00	-39	34,269	-0.11%
2018/08/17	0	0.00	1	51.00	51.80	-1	34,573	0.00%
2018/08/16	26	50.81	26	50.95	51.20	0	34,777	0.00%
2018/08/14	1	53.80	0	0.00	53.50	1	35,718	0.00%
2018/08/13	0	0.00	22	54.44	53.60	-22	35,970	-0.06%
2018/08/10	1	60.40	13	59.58	58.80	-12	36,641	-0.03%
2018/08/09	50	59.00	50	58.62	59.60	0	38,103	0.00%
2018/08/08	81	58.55	79	59.23	58.60	2	39,838	0.01%
2018/08/07	10	59.80	1	59.70	59.50	9	40,602	0.02%
2018/08/06	20	57.90	0	0.00	58.30	20	41,808	0.05%
2018/08/03	10	56.05	47	55.99	57.80	-37	42,958	-0.09%
2018/08/02	83	57.54	195	57.97	56.50	-112	43,259	-0.26%	大賣/鉅額交易
2018/08/01	3	63.50	0	0.00	61.80	3	43,841	0.01%
2018/07/31	7	61.59	7	62.27	63.00	0	45,167	0.00%
2018/07/27	79	63.79	20	63.30	64.60	59	45,469	0.13%
2018/07/26	102	63.89	3	64.00	63.30	99	45,878	0.22%	大買/
2018/07/24	32	62.81	32	62.70	62.90	0	46,194	0.00%
2018/07/23	21	61.10	21	60.11	62.80	0	46,073	0.00%
2018/07/20	17	66.10	17	61.36	62.40	0	46,066	0.00%
2018/07/19	2	63.85	10	63.46	64.00	-8	45,727	-0.02%
2018/07/18	0	0.00	1	61.50	61.50	-1	46,120	0.00%
2018/07/16	10	63.45	10	64.12	64.30	0	47,402	0.00%
2018/07/13	13	63.01	11	63.24	62.30	2	48,285	0.00%
2018/07/12	5	62.26	9	62.67	62.10	-4	47,998	-0.01%
2018/07/11	71	62.04	67	61.45	62.00	4	47,915	0.01%
2018/07/10	28	61.03	41	61.49	62.40	-13	47,730	-0.03%
2018/07/09	17	58.01	16	59.35	57.80	1	47,682	0.00%
2018/07/06	22	55.22	23	56.09	58.70	-1	47,345	0.00%
2018/07/05	9	54.24	7	54.86	53.90	2	46,923	0.00%
2018/07/04	47	55.44	48	55.35	53.00	-1	46,768	0.00%
2018/07/03	31	58.94	29	59.29	58.10	2	46,387	0.00%
2018/07/02	4	61.45	1	61.40	59.10	3	46,387	0.01%
2018/06/29	10	61.50	10	60.95	62.30	0	46,271	0.00%
2018/06/28	2	61.60	2.2	62.45	60.80	-0.2	46,268	0.00%
2018/06/27	110	60.74	110	60.77	61.60	0	45,965	0.00%	大買/大賣/
2018/06/26	16	60.29	15	60.01	60.70	1	45,735	0.00%
2018/06/22	1	59.60	4	60.30	59.70	-3	45,234	-0.01%
2018/06/21	3	62.20	1	62.20	62.50	2	45,060	0.00%
2018/06/20	3	62.80	5	62.68	60.60	-2	44,997	0.00%
2018/06/19	6	64.63	0	0.00	64.50	6	44,847	0.01%
2018/06/15	2	67.00	9	68.73	66.60	-7	44,751	-0.02%
2018/06/14	15	67.54	3	67.30	68.10	12	44,648	0.03%
2018/06/13	12	67.62	16	66.90	67.00	-4	44,859	-0.01%
2018/06/12	21	71.46	20	73.01	70.00	1	44,681	0.00%
2018/06/11	28	66.90	31	69.26	69.70	-3	43,257	-0.01%
2018/06/08	2	62.85	29	62.39	63.40	-27	42,538	-0.06%
2018/06/07	4	65.88	2	65.40	65.00	2	42,363	0.00%
2018/06/06	2	65.40	6.2	65.87	66.00	-4.2	42,989	-0.01%
2018/06/05	30	67.19	56	66.11	63.70	-26	43,474	-0.06%
2018/06/04	1	66.40	2	67.85	67.30	-1	42,688	0.00%
2018/06/01	51	68.05	41	67.62	67.10	10	42,378	0.02%
2018/05/31	70	69.95	72	71.04	69.90	-2	41,822	0.00%
2018/05/30	55	66.04	51	67.01	67.80	4	40,393	0.01%
2018/05/29	52	65.05	59	67.86	66.40	-7	39,562	-0.02%
2018/05/28	42	63.07	39	63.51	64.80	3	37,968	0.01%
2018/05/25	9	60.41	3	60.00	60.50	6	36,847	0.02%
2018/05/24	5	59.04	2	58.70	59.30	3	36,381	0.01%
2018/05/23	18	58.74	5	59.28	58.90	13	36,141	0.04%
2018/05/22	11	58.80	7	60.80	58.50	4	35,613	0.01%
2018/05/21	2	62.75	1	62.50	62.60	1	34,997	0.00%
2018/05/18	49	62.33	53	62.48	63.20	-4	34,507	-0.01%
2018/05/17	29	62.68	25	61.93	61.20	4	33,760	0.01%
2018/05/16	5	62.06	12	61.11	62.00	-7	32,460	-0.02%
2018/05/15	6	57.77	12	57.43	57.30	-6	31,009	-0.02%
2018/05/14	17	56.18	19	56.89	58.10	-2	30,392	-0.01%
2018/05/11	46	54.94	34	54.39	52.90	12	29,133	0.04%
2018/05/10	1	51.60	5.2	52.27	53.50	-4.2	27,993	-0.02%
2018/05/09	14	53.50	2	52.45	52.50	12	27,547	0.04%
2018/05/08	92	53.63	102	53.13	53.80	-10	26,881	-0.04%	大賣/
2018/05/07	0	0.00	7	48.65	50.00	-7	25,652	-0.03%
2018/05/04	2	47.25	2	48.30	47.25	0	25,600	0.00%
2018/05/03	79	48.91	78	49.36	48.75	1	25,913	0.00%
2018/05/02	9	48.86	24	48.66	48.90	-15	25,992	-0.06%
2018/04/30	0	0.00	3	46.70	46.80	-3	26,032	-0.01%
2018/04/25	7	47.17	3	46.65	47.60	4	28,445	0.01%
2018/04/24	13	49.74	13	48.44	46.25	0	29,126	0.00%
2018/04/23	23	50.37	20	50.42	48.80	3	28,557	0.01%
2018/04/20	135	49.65	135	49.32	48.70	0	28,578	0.00%	大買/大賣/
2018/04/19	12	47.74	13	48.19	49.10	-1	27,712	0.00%
2018/04/18	0	0.00	1	44.70	44.65	-1	26,756	0.00%
2018/04/17	2	45.60	1	44.60	44.05	1	26,930	0.00%
2018/04/16	0	0.00	2	46.18	45.50	-2	27,170	-0.01%
2018/04/13	89	46.78	84	47.62	45.65	5	27,575	0.02%
2018/04/12	4	44.71	0	0.00	44.90	4	27,359	0.01%
2018/04/11	2	45.73	4	45.69	45.05	-2	28,225	-0.01%
2018/04/10	13	44.60	48	44.86	44.60	-35	28,851	-0.12%
2018/04/09	2	43.85	4	44.35	43.80	-2	29,531	-0.01%
2018/04/03	66	44.05	36	43.78	44.25	30	29,498	0.10%
2018/04/02	5	43.25	0	0.00	43.05	5	29,804	0.02%
2018/03/31	2	43.60	15	43.70	44.00	-13	29,953	-0.04%
2018/03/30	15	45.80	5	45.70	44.70	10	30,304	0.03%
2018/03/29	5	47.15	3	46.90	45.50	2	30,876	0.01%
2018/03/28	2	46.28	5	45.80	45.80	-3	30,715	-0.01%
2018/03/27	5	47.30	5	47.01	47.15	0	30,879	0.00%
2018/03/26	2	45.45	0	0.00	45.75	2	31,408	0.01%
2018/03/23	25	44.80	27	44.94	45.00	-2	31,596	-0.01%
2018/03/22	78	47.12	81.2	48.04	47.05	-3.2	31,550	-0.01%
2018/03/21	1	47.10	3	47.68	47.00	-2	31,458	-0.01%
2018/03/20	6	47.03	4	47.30	47.25	2	31,677	0.01%
2018/03/19	15	48.59	7	48.36	47.65	8	31,851	0.03%
2018/03/16	63	48.68	72	48.31	47.20	-9	31,592	-0.03%
2018/03/15	1	46.30	0	0.00	47.00	1	31,638	0.00%
2018/03/14	1	48.10	0	0.00	46.90	1	31,960	0.00%
2018/03/13	19	48.39	10	48.31	48.55	9	32,804	0.03%
2018/03/12	13	48.49	7	47.99	47.75	6	33,151	0.02%
2018/03/09	68	46.86	70	47.06	47.50	-2	33,111	-0.01%
2018/03/08	1	43.00	0	0.00	43.20	1	33,139	0.00%
2018/03/07	3	42.73	1	42.85	42.70	2	33,542	0.01%
2018/03/06	2	42.70	2	42.30	42.40	0	33,993	0.00%
2018/03/05	1	42.70	6	42.25	41.40	-5	34,392	-0.01%
2018/03/01	1	44.55	10	44.60	45.00	-9	35,135	-0.03%
2018/02/27	0	0.00	6	45.51	45.30	-6	35,753	-0.02%
2018/02/26	20	45.89	7	45.91	45.50	13	36,140	0.04%
2018/02/23	6	45.13	2	44.95	44.50	4	36,662	0.01%
2018/02/22	0	0.00	1	44.30	44.15	-1	38,036	0.00%
2018/02/21	3	44.90	1	44.85	45.00	2	39,623	0.01%
2018/02/12	1	43.50	0	0.00	43.00	1	39,949	0.00%
2018/02/09	0	0.00	5	40.84	42.90	-5	40,294	-0.01%
2018/02/08	6	43.88	0	0.00	43.50	6	40,591	0.01%
2018/02/07	3	46.13	60	45.41	45.10	-57	40,855	-0.14%
2018/02/06	1	42.90	10	42.99	42.50	-9	41,706	-0.02%
2018/02/01	10	48.98	10	48.57	48.00	0	46,364	0.00%
2018/01/31	7	47.12	1	47.35	48.00	6	47,867	0.01%
2018/01/30	8	50.04	13	49.40	48.60	-5	48,603	-0.01%
2018/01/29	18	50.01	23	49.53	49.85	-5	48,644	-0.01%
2018/01/26	5	50.70	5	50.60	49.00	0	48,988	0.00%
2018/01/25	23	49.74	23	50.00	49.50	0	48,892	0.00%
2018/01/24	1	52.60	1	52.40	52.30	0	48,813	0.00%
2018/01/23	43	54.20	33	54.10	52.40	10	49,067	0.02%
2018/01/22	56	51.61	25	52.14	53.60	31	48,434	0.06%
2018/01/19	40	48.46	27	48.50	48.75	13	49,111	0.03%
2018/01/18	129	48.70	118	48.70	47.90	11	49,222	0.02%	大買/大賣/
2018/01/17	2	46.83	10	47.00	46.90	-8	49,485	-0.02%
2018/01/16	0	0.00	10	47.76	47.05	-10	50,360	-0.02%
2018/01/15	4	46.23	3	46.60	47.00	1	51,050	0.00%
2018/01/12	0	0.00	1	46.45	45.90	-1	51,888	0.00%
2018/01/11	1	45.80	3	45.68	46.20	-2	52,157	0.00%
2018/01/10	0	0.00	1	46.10	45.85	-1	52,303	0.00%
2018/01/09	2	46.35	2	47.05	47.25	0	52,530	0.00%
2018/01/08	3	45.82	14	46.04	45.05	-11	52,941	-0.02%
2018/01/05	27	47.69	10	48.10	47.15	17	53,817	0.03%
2018/01/04	7	44.73	6.8	45.20	46.50	0.2	54,411	0.00%
2018/01/03	17	44.51	16	44.41	43.95	1	53,809	0.00%
2018/01/02	0	0.00	6	42.58	42.35	-6	53,322	-0.01%