合晶 (6182)-第一金-中壢券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢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
2024/05/31	1	39.65	0	0.00	39.10	1	3,080	0.03%
2024/05/29	1	39.90	0	0.00	39.85	1	3,061	0.03%
2024/05/28	2	40.40	4	40.39	40.35	-2	3,044	-0.07%
2024/05/24	0	39.90	0	0.00	40.20	0	3,012	0.00%
2024/05/22	0	0.00	2	40.25	40.40	-2	3,022	-0.07%
2024/05/21	3	39.75	0	0.00	39.80	3	2,998	0.10%
2024/05/20	0	0.00	2	40.20	40.15	-2	2,999	-0.07%
2024/05/17	0	0.00	1	40.10	40.35	-1	2,984	-0.03%
2024/05/16	0	0.00	1	39.65	39.55	-1	2,952	-0.03%
2024/05/13	1	39.80	1	40.00	40.05	0	2,976	0.00%
2024/05/09	0	0.00	2	39.30	39.30	-2	2,923	-0.07%
2024/05/08	1	38.50	0	0.00	38.80	1	2,934	0.03%
2024/05/02	2	39.00	11	39.00	39.20	-9	2,949	-0.31%
2024/04/29	0	0.00	2	39.35	39.50	-2	2,941	-0.07%
2024/04/23	3	38.60	0	0.00	38.55	3	3,016	0.10%
2024/04/22	10	39.30	0	0.00	38.95	10	3,017	0.33%
2024/04/19	1	38.60	0	0.00	38.85	1	3,009	0.03%
2024/04/18	3	39.62	0	0.00	39.70	3	2,977	0.10%
2024/04/17	0	0.00	1	39.90	39.75	-1	2,966	-0.03%
2024/04/16	1	39.00	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	40.05	1	40.15	40.10	-1	2,945	-0.03%
2024/04/12	0	0.00	1	39.65	39.45	-1	2,947	-0.03%
2024/04/10	0	40.10	1	40.30	39.95	-1	3,008	-0.03%
2024/04/08	0	39.95	0	0.00	40.00	0	3,039	0.00%
2024/04/03	0	0.00	1	39.65	39.95	-1	3,069	-0.03%
2024/04/01	1	39.70	16.5	39.90	39.90	-15.5	3,203	-0.48%
2024/03/28	2	38.98	0	0.00	38.80	2	3,278	0.06%
2024/03/26	6	38.81	1	38.85	38.75	5	3,388	0.15%
2024/03/25	2	39.25	0	0.00	39.10	2	3,432	0.06%
2024/03/22	0	39.75	0	0.00	39.70	0	3,537	0.00%
2024/03/21	1	40.30	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	1	40.20	40.15	-1	3,999	-0.03%
2024/03/19	2	40.20	9	40.01	39.60	-7	4,036	-0.17%
2024/03/18	12	38.95	0	0.00	38.80	12	4,353	0.28%
2024/03/15	3	39.87	0	0.00	39.70	3	4,579	0.07%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	0	0.00	3	41.42	40.70	-3	4,537	-0.07%
2024/03/12	1	41.30	0	0.00	41.20	1	4,493	0.02%
2024/03/11	1	41.60	1.2	42.62	41.60	-0.2	4,453	0.00%
2024/03/08	3	42.38	5.2	42.43	42.35	-2.2	4,322	-0.05%
2024/03/07	1.3	40.06	0	0.00	39.95	1.3	3,985	0.03%
2024/03/06	1	39.95	1	40.00	39.85	0	3,958	0.00%
2024/03/01	0	0.00	2	39.90	39.90	-2	4,022	-0.05%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	4	39.99	0	0.00	39.90	4	4,006	0.10%
2024/02/26	1	40.60	8	40.69	40.40	-7	3,992	-0.18%
2024/02/23	1.1	41.42	1	41.30	41.00	0.1	3,963	0.00%
2024/02/22	1	41.35	6	41.37	41.20	-5	3,963	-0.13%
2024/02/20	0	41.55	0	0.00	41.30	0	3,960	0.00%
2024/02/16	1	41.35	1.1	41.13	41.40	-0.1	3,966	0.00%
2024/02/15	0	0.00	1	41.20	41.20	-1	3,965	-0.03%
2024/02/05	1	40.60	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	0.1	40.80	0.2	40.80	41.00	-0.1	4,014	0.00%
2024/01/31	3	41.23	0	0.00	41.25	3	4,029	0.07%
2024/01/30	6	40.97	0	0.00	40.55	6	4,055	0.15%
2024/01/29	2	41.25	0	0.00	41.30	2	4,119	0.05%
2024/01/26	2	41.35	0	0.00	41.35	2	4,131	0.05%
2024/01/25	2	41.70	0	0.00	41.50	2	4,137	0.05%
2024/01/19	1	41.95	4	42.00	42.15	-3	4,291	-0.07%
2024/01/18	1	41.40	6	41.75	41.60	-5	4,334	-0.12%
2024/01/17	2	42.25	0	0.00	42.20	2	4,333	0.05%
2024/01/16	3	43.25	2	42.90	43.35	1	4,309	0.02%
2024/01/15	1	43.00	0	0.00	43.15	1	4,308	0.02%
2024/01/12	4	42.80	0	0.00	42.75	4	4,315	0.09%
2024/01/11	4	42.75	0	0.00	42.80	4	4,325	0.09%
2024/01/10	5.5	42.45	0	0.00	42.35	5.5	4,351	0.13%
2024/01/09	1	43.25	2	43.10	43.05	-1	4,338	-0.02%
2024/01/08	0	0.00	1	43.45	43.55	-1	4,326	-0.02%
2024/01/05	2	43.08	1	43.10	43.05	1	4,347	0.02%
2024/01/03	6	43.05	0	0.00	43.20	6	4,318	0.14%
2024/01/02	2	43.20	0.2	43.40	43.05	1.8	4,297	0.04%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.63	0	0.00	43.55	2	4,277	0.05%
2023/12/25	3	43.75	0	0.00	43.75	3	4,130	0.07%
2023/12/21	0	0.00	5	44.15	44.05	-5	4,051	-0.12%
2023/12/20	5	44.72	0	0.00	44.65	5	3,989	0.13%
2023/12/18	2	46.80	7	46.52	46.05	-5	3,839	-0.13%
2023/12/15	12	48.55	7	48.77	48.05	5	3,768	0.13%
2023/12/14	5	47.40	2	47.13	47.40	3	3,495	0.09%
2023/12/13	36	48.46	27.8	47.10	46.45	8.2	3,474	0.24%
2023/12/12	0.8	47.30	5	45.76	47.60	-4.2	3,179	-0.13%
2023/12/11	0	0.00	5	44.30	44.20	-5	2,933	-0.17%
2023/11/30	8	45.50	0	0.00	45.00	8	3,365	0.24%
2023/11/29	4	44.93	0	0.00	45.20	4	3,346	0.12%
2023/11/28	1	44.90	2	44.50	44.85	-1	3,332	-0.03%
2023/11/24	6	43.95	0	0.00	43.85	6	3,305	0.18%
2023/11/22	0	0.00	1	43.70	43.70	-1	3,317	-0.03%
2023/11/21	0	0.00	10	44.10	43.60	-10	3,334	-0.30%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	1	43.70	0	0.00	43.80	1	3,358	0.03%
2023/11/16	0	0.00	5	43.47	43.80	-5	3,373	-0.15%
2023/11/15	2	43.08	0	0.00	43.00	2	3,371	0.06%
2023/11/14	6	42.72	0	0.00	42.65	6	3,404	0.18%
2023/11/10	0	0.00	1	42.80	42.90	-1	3,449	-0.03%
2023/11/09	2	42.30	2	42.45	42.40	0	3,456	0.00%
2023/11/07	1	42.95	0	0.00	43.00	1	3,444	0.03%
2023/11/06	8	43.41	1	43.60	43.50	7	3,448	0.20%
2023/11/03	0	0.00	1	45.20	44.85	-1	3,442	-0.03%
2023/11/02	0	0.00	1	45.30	45.15	-1	3,480	-0.03%
2023/10/30	1	45.30	0	0.00	45.10	1	3,470	0.03%
2023/10/26	0	45.30	0	0.00	45.45	0	3,495	0.00%
2023/10/25	2	46.40	1	46.70	46.15	1	3,467	0.03%
2023/10/24	1	46.55	1	46.60	46.70	0	3,475	0.00%
2023/10/23	0	0.00	2	46.18	46.00	-2	3,507	-0.06%
2023/10/20	0	0.00	1	45.85	46.00	-1	3,539	-0.03%
2023/10/19	2	45.60	0	0.00	45.90	2	3,586	0.06%
2023/10/17	1	46.30	0	0.00	46.05	1	3,611	0.03%
2023/10/16	0	0.00	1	46.70	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	3	46.53	46.50	-3	3,861	-0.08%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/10/02	0	0.00	1	44.30	45.00	-1	4,520	-0.02%
2023/09/25	1	44.60	0	0.00	44.95	1	4,702	0.02%
2023/09/21	5	45.30	17	44.91	44.85	-12	4,742	-0.25%
2023/09/20	2	44.58	12	44.90	44.90	-10	4,817	-0.21%
2023/09/19	3	45.95	5	46.10	45.70	-2	4,900	-0.04%
2023/09/18	2	46.85	0	0.00	46.70	2	4,853	0.04%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/12	0	0.00	5	45.82	45.65	-5	4,776	-0.10%
2023/09/11	1	44.50	15	44.79	44.40	-14	4,792	-0.29%
2023/09/07	0	0.00	2	45.05	44.85	-2	4,970	-0.04%
2023/09/06	0	0.00	3	44.35	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	2	43.60	43.55	-2	4,848	-0.04%
2023/09/04	1	43.10	1	43.10	43.20	0	4,859	0.00%
2023/08/31	0	0.00	3	42.70	42.60	-3	4,871	-0.06%
2023/08/28	1	42.15	1	41.95	42.00	0	4,910	0.00%
2023/08/25	0	0.00	1	42.10	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	4	41.90	41.75	-4	4,913	-0.08%
2023/08/23	1	41.85	0	0.00	42.00	1	4,928	0.02%
2023/08/22	0	0.00	1	41.50	41.65	-1	4,921	-0.02%
2023/08/18	0	0.00	1	41.30	41.25	-1	4,893	-0.02%
2023/08/17	0	0.00	2	40.53	40.80	-2	4,877	-0.04%
2023/08/16	0	0.00	1	39.35	39.90	-1	4,857	-0.02%
2023/08/15	7	39.18	0	0.00	39.25	7	4,833	0.14%
2023/08/14	1	39.10	0	0.00	39.25	1	4,827	0.02%
2023/08/11	0	0.00	1	40.10	39.95	-1	4,795	-0.02%
2023/08/10	1	39.90	1	40.00	40.00	0	4,773	0.00%
2023/08/09	5	40.66	0	0.00	40.45	5	4,724	0.11%
2023/08/08	6	41.63	1	41.60	41.50	5	4,637	0.11%
2023/08/07	1	42.20	2	42.30	42.30	-1	4,601	-0.02%
2023/08/02	7	41.97	0	0.00	42.45	7	4,603	0.15%
2023/08/01	5	42.57	0	0.00	43.05	5	4,540	0.11%
2023/07/31	5	42.92	1	42.65	42.50	4	4,534	0.09%
2023/07/28	2	43.75	0	0.00	43.50	2	4,463	0.04%
2023/07/27	14	43.60	1	43.60	43.60	13	4,464	0.29%
2023/07/26	4	42.94	5	42.55	42.75	-1	4,454	-0.02%
2023/07/25	2	43.60	0	0.00	43.55	2	4,430	0.05%
2023/07/24	1	43.00	0	0.00	43.05	1	4,423	0.02%
2023/07/21	2	44.75	0	0.00	44.40	2	4,421	0.05%
2023/07/20	2	45.60	0	0.00	45.60	2	4,426	0.05%
2023/07/19	4	46.50	1	46.70	45.60	3	4,456	0.07%
2023/07/18	3	48.62	14	48.60	48.60	-11	4,399	-0.25%
2023/07/17	1	48.85	0	0.00	48.90	1	4,293	0.02%
2023/07/13	0	0.00	3	48.17	47.35	-3	4,166	-0.07%
2023/07/11	8	47.93	3.2	47.92	47.80	4.8	4,014	0.12%
2023/07/07	2.2	46.44	0	0.00	46.70	2.2	3,963	0.06%
2023/07/06	5	47.80	4	47.64	47.75	1	3,922	0.03%
2023/07/05	0	0.00	3	47.00	47.35	-3	3,870	-0.08%
2023/07/04	0	0.00	2	46.85	46.75	-2	3,838	-0.05%
2023/07/03	0	0.00	11	47.50	47.30	-11	3,841	-0.29%
2023/06/30	0	0.00	1	46.80	47.30	-1	3,822	-0.03%
2023/06/29	1	46.75	9	46.73	46.95	-8	3,842	-0.21%
2023/06/28	11	47.37	27	47.17	47.20	-16	3,834	-0.42%
2023/06/27	2	47.55	4	47.36	46.60	-2	3,836	-0.05%
2023/06/26	0	0.00	1	46.40	46.15	-1	3,751	-0.03%
2023/06/21	2	46.20	11	46.25	46.15	-9	3,831	-0.23%
2023/06/20	9	46.42	0	0.00	45.95	9	3,980	0.23%
2023/06/19	0	0.00	4	46.55	46.25	-4	4,117	-0.10%
2023/06/16	2	46.00	1	46.15	46.65	1	4,269	0.02%
2023/06/15	3	46.35	3	46.13	46.40	0	4,270	0.00%
2023/06/14	15	46.32	7	45.86	46.30	8	4,244	0.19%
2023/06/08	0	0.00	1	44.05	44.05	-1	4,254	-0.02%
2023/06/06	6	44.83	2	45.00	45.20	4	4,371	0.09%
2023/06/05	4	45.63	0	0.00	45.40	4	4,430	0.09%
2023/06/02	0	0.00	1	45.05	44.75	-1	4,433	-0.02%
2023/05/31	2	44.85	0	0.00	44.95	2	4,466	0.04%
2023/05/25	1	44.00	1	44.00	44.05	0	4,447	0.00%
2023/05/24	0	0.00	2	44.00	44.00	-2	4,492	-0.04%
2023/05/22	0	0.00	5	43.60	43.70	-5	4,504	-0.11%
2023/05/19	1	43.20	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	1	43.50	43.50	-1	4,597	-0.02%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/11	1	42.20	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.50	0	0.00	42.60	1	4,903	0.02%
2023/05/09	1	42.80	23	42.67	42.60	-22	4,975	-0.44%
2023/05/03	5	44.00	1	44.00	44.10	4	5,198	0.08%
2023/04/28	0	0.00	3	43.28	43.20	-3	5,378	-0.06%
2023/04/27	8	43.09	0	0.00	43.20	8	5,360	0.15%
2023/04/26	3	42.27	0	0.00	42.50	3	5,334	0.06%
2023/04/24	1	43.95	0	0.00	43.55	1	5,314	0.02%
2023/04/21	6	44.70	0	0.00	44.10	6	5,301	0.11%
2023/04/20	1	45.40	3	45.60	45.15	-2	5,273	-0.04%
2023/04/19	0	0.00	2	45.40	45.25	-2	5,337	-0.04%
2023/04/18	5	46.13	0	0.00	46.15	5	5,261	0.10%
2023/04/17	0	0.00	5	46.20	46.15	-5	5,238	-0.10%
2023/04/14	4	46.71	0	0.00	46.70	4	5,182	0.08%
2023/04/12	1	47.90	0	0.00	48.35	1	5,035	0.02%
2023/04/11	2	48.58	0	0.00	48.30	2	4,993	0.04%
2023/04/10	1	48.55	3	48.62	48.65	-2	4,980	-0.04%
2023/04/07	2	48.13	0	0.00	47.90	2	4,918	0.04%
2023/04/06	2	47.78	0	0.00	47.60	2	4,906	0.04%
2023/03/29	1	48.30	0	0.00	48.00	1	4,819	0.02%
2023/03/28	7	49.26	5	48.11	48.10	2	4,807	0.04%
2023/03/24	0	0.00	9	49.31	49.35	-9	4,633	-0.19%
2023/03/23	4	48.95	0	0.00	49.55	4	4,531	0.09%
2023/03/22	0.1	48.70	6	48.58	48.90	-5.9	4,355	-0.14%
2023/03/20	1	47.15	2	46.98	47.20	-1	4,007	-0.02%
2023/03/17	11	46.35	5	47.07	46.20	6	3,945	0.15%
2023/03/16	0	0.00	2	46.33	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	1	46.30	45.95	-1	3,782	-0.03%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/13	1	44.85	1	44.90	44.75	0	3,733	0.00%
2023/03/10	3	46.38	2	46.63	45.40	1	3,731	0.03%
2023/03/09	5	46.84	3	46.57	46.20	2	3,782	0.05%
2023/03/01	0	0.00	10	44.78	45.10	-10	3,897	-0.26%
2023/02/24	0	0.00	2	44.90	44.90	-2	3,889	-0.05%
2023/02/22	1	45.00	2	44.90	45.15	-1	3,948	-0.03%
2023/02/21	0	0.00	1	46.00	45.85	-1	3,949	-0.03%
2023/02/17	3	46.23	15	46.20	46.25	-12	4,126	-0.29%
2023/02/16	1	46.35	1	46.10	46.45	0	4,165	0.00%
2023/02/13	1	45.25	0	0.00	45.15	1	4,433	0.02%
2023/02/10	5	46.07	0	0.00	45.70	5	4,528	0.11%
2023/02/09	0	0.00	2	46.83	46.65	-2	4,594	-0.04%
2023/02/08	3	46.38	0	0.00	46.15	3	4,578	0.07%
2023/02/07	8	46.17	8	45.61	46.20	0	4,562	0.00%
2023/02/06	2	44.82	0	0.00	44.70	2	4,616	0.04%
2023/02/03	5	45.81	1	45.55	45.55	4	4,610	0.09%
2023/02/02	0	0.00	3	46.10	46.10	-3	4,610	-0.07%
2023/02/01	0	0.00	4	45.49	45.50	-4	4,585	-0.09%
2023/01/31	0	0.00	10	44.66	44.85	-10	4,618	-0.22%
2023/01/30	0	0.00	1	44.35	44.50	-1	4,570	-0.02%
2023/01/13	2	42.30	10	42.15	41.80	-8	4,593	-0.17%
2023/01/12	1	42.60	1	42.85	42.55	0	4,600	0.00%
2023/01/10	1	43.40	0	0.00	43.90	1	4,666	0.02%
2023/01/09	6	44.32	3	44.00	44.25	3	4,683	0.06%
2023/01/05	0	0.00	1	42.35	41.65	-1	4,758	-0.02%
2022/12/30	1	41.10	1	41.55	40.80	0	4,942	0.00%
2022/12/29	1	40.85	0	0.00	41.00	1	5,014	0.02%
2022/12/28	4	40.96	0	0.00	40.75	4	5,203	0.08%
2022/12/27	3	42.08	0	0.00	42.15	3	5,257	0.06%
2022/12/26	0	0.00	1	42.25	41.80	-1	5,361	-0.02%
2022/12/22	3	41.95	0	0.00	41.95	3	5,563	0.05%
2022/12/19	0	0.00	2	43.30	43.40	-2	6,280	-0.03%
2022/12/15	0	0.00	3	44.55	44.60	-3	6,395	-0.05%
2022/12/13	1	43.80	0	0.00	43.85	1	6,483	0.02%
2022/12/12	5	43.95	1	43.80	43.75	4	6,505	0.06%
2022/12/09	2	44.70	0	0.00	44.25	2	6,550	0.03%
2022/12/08	0	0.00	4	44.60	44.85	-4	6,563	-0.06%
2022/12/07	1	44.75	0	0.00	44.75	1	6,595	0.02%
2022/12/06	3	46.12	0	0.00	46.00	3	6,609	0.05%
2022/12/05	1	47.60	0	0.00	47.70	1	6,613	0.02%
2022/12/02	1	47.70	0	0.00	47.60	1	6,622	0.02%
2022/12/01	10	47.62	15	47.46	47.70	-5	6,644	-0.08%
2022/11/30	10	46.10	3	45.95	45.95	7	6,594	0.11%
2022/11/29	1	45.25	0	0.00	45.20	1	6,728	0.01%
2022/11/28	6	45.58	0	0.00	45.55	6	6,740	0.09%
2022/11/25	0	0.00	2	46.65	45.90	-2	6,802	-0.03%
2022/11/24	8	46.21	2	45.75	46.50	6	6,820	0.09%
2022/11/23	2	46.40	3	45.20	45.20	-1	6,795	-0.01%
2022/11/22	4	45.66	0	0.00	45.65	4	6,842	0.06%
2022/11/21	0	0.00	4	46.10	45.85	-4	7,128	-0.06%
2022/11/18	3	45.90	0	0.00	45.65	3	7,432	0.04%
2022/11/17	1	45.80	2	46.18	46.20	-1	7,423	-0.01%
2022/11/15	1	45.55	3	45.85	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	1	44.85	45.00	-1	7,468	-0.01%
2022/11/10	2	43.58	7	43.74	43.80	-5	7,430	-0.07%
2022/11/09	0	0.00	3	43.05	43.00	-3	7,527	-0.04%
2022/11/08	5	42.59	3	42.33	42.25	2	7,570	0.03%
2022/11/07	1	42.35	1	42.30	42.35	0	7,805	0.00%
2022/11/04	3	41.37	3	41.70	42.20	0	8,032	0.00%
2022/11/03	0	0.00	2	40.60	41.40	-2	8,027	-0.02%
2022/11/02	0	0.00	1	41.15	41.00	-1	8,098	-0.01%
2022/11/01	1	40.45	1	40.30	40.20	0	8,034	0.00%
2022/10/31	2	39.50	2	40.00	39.90	0	8,129	0.00%
2022/10/27	0	0.00	18	39.66	39.95	-18	8,121	-0.22%
2022/10/26	5	37.65	0	0.00	37.60	5	8,063	0.06%
2022/10/25	1	38.55	0	0.00	38.30	1	8,072	0.01%
2022/10/21	1	38.70	0	0.00	39.05	1	8,078	0.01%
2022/10/20	2	39.23	4	39.33	38.70	-2	8,089	-0.02%
2022/10/19	3	39.00	0	0.00	39.00	3	8,105	0.04%
2022/10/18	0	0.00	5	39.81	39.55	-5	8,090	-0.06%
2022/10/17	0	0.00	1	39.15	39.80	-1	8,162	-0.01%
2022/10/14	1	38.10	7	38.16	38.95	-6	8,231	-0.07%
2022/10/13	5	37.65	1	37.65	36.40	4	8,282	0.05%
2022/10/12	7	38.57	4	38.95	38.70	3	8,242	0.04%
2022/10/11	3	38.45	2	38.50	38.40	1	8,291	0.01%
2022/10/06	1	40.90	0	0.00	41.10	1	8,352	0.01%
2022/10/05	1	41.35	10	40.80	40.80	-9	8,345	-0.11%
2022/10/04	0	0.00	1	39.90	39.90	-1	8,311	-0.01%
2022/10/03	1	38.60	0	0.00	38.60	1	8,391	0.01%
2022/09/30	1	38.50	17.3	37.90	39.45	-16.3	8,407	-0.19%
2022/09/29	2	38.73	10	38.98	38.30	-8	8,428	-0.09%
2022/09/28	7	38.68	0	0.00	37.90	7	8,439	0.08%
2022/09/27	6	39.58	6	39.18	40.30	0	8,331	0.00%
2022/09/26	24	40.90	1	41.30	40.15	23	8,083	0.28%
2022/09/23	5	45.37	2	45.05	44.60	3	7,976	0.04%
2022/09/22	2	44.58	1	45.70	45.80	1	7,992	0.01%
2022/09/21	5	45.74	4	45.70	45.35	1	7,978	0.01%
2022/09/19	1.8	47.25	0	0.00	46.80	1.8	8,015	0.02%
2022/09/16	1	47.50	0	0.00	47.25	1	8,045	0.01%
2022/09/14	2	47.50	4	47.63	48.80	-2	8,186	-0.02%
2022/09/13	2	49.90	1	49.90	48.90	1	8,228	0.01%
2022/09/12	6	49.38	1	49.35	49.30	5	8,309	0.06%
2022/09/08	0	0.00	6	47.63	48.00	-6	8,404	-0.07%
2022/09/06	0	0.00	1	48.35	47.30	-1	8,494	-0.01%
2022/09/05	8	49.39	3	49.10	48.50	5	8,483	0.06%
2022/09/02	2	51.10	1	51.50	51.00	1	8,479	0.01%
2022/09/01	0	0.00	1	50.90	51.10	-1	8,484	-0.01%
2022/08/31	11	51.84	1	51.70	52.20	10	8,464	0.12%
2022/08/30	0	0.00	1	51.60	52.00	-1	8,477	-0.01%
2022/08/26	12	53.66	2	52.80	52.70	10	8,393	0.12%
2022/08/25	5	52.94	50.5	52.61	53.60	-45.5	8,176	-0.56%
2022/08/24	0	0.00	1	51.20	50.30	-1	7,970	-0.01%
2022/08/23	3	50.03	2	50.45	50.70	1	8,204	0.01%
2022/08/22	17	50.96	3	51.23	50.80	14	8,484	0.17%
2022/08/19	3	51.80	8	52.11	51.60	-5	8,626	-0.06%
2022/08/18	7	51.03	5	51.38	51.50	2	8,886	0.02%
2022/08/17	2	50.70	1	50.90	50.90	1	8,984	0.01%
2022/08/16	6	51.05	15	51.15	51.00	-9	9,064	-0.10%
2022/08/15	11	50.45	11	49.89	50.20	0	8,954	0.00%
2022/08/12	8	50.46	7	50.63	50.30	1	8,964	0.01%
2022/08/11	9	49.16	33	49.49	49.60	-24	8,792	-0.27%
2022/08/09	1	47.15	5	47.14	47.10	-4	8,845	-0.05%
2022/08/05	1	45.70	1	46.10	46.50	0	9,800	0.00%
2022/08/03	3	45.48	1	45.25	45.10	2	9,954	0.02%
2022/08/02	2	45.85	0	0.00	45.45	2	10,187	0.02%
2022/08/01	0	0.00	1	47.05	47.15	-1	10,426	-0.01%
2022/07/29	3	47.82	4	47.88	47.75	-1	10,543	-0.01%
2022/07/28	5	47.64	2	47.35	47.00	3	10,780	0.03%
2022/07/27	1	46.90	6	47.00	47.15	-5	10,957	-0.05%
2022/07/26	4	46.49	0	0.00	45.90	4	10,981	0.04%
2022/07/25	4	47.34	3	47.48	47.55	1	11,009	0.01%
2022/07/22	25	48.51	0	0.00	48.10	25	11,136	0.22%
2022/07/21	1	48.80	15	48.56	48.95	-14	11,207	-0.12%
2022/07/20	16	47.58	22	47.60	47.25	-6	11,225	-0.05%
2022/07/19	3	46.58	11	46.21	46.55	-8	11,345	-0.07%
2022/07/18	1	47.80	1.5	48.04	48.20	-0.5	11,402	0.00%
2022/07/15	4	47.40	5.1	47.13	47.55	-1.1	11,364	-0.01%
2022/07/14	0	0.00	3	45.90	46.15	-3	11,335	-0.03%
2022/07/13	3	45.00	2	45.30	44.80	1	11,443	0.01%
2022/07/12	18.2	44.91	1	45.35	44.00	17.2	11,600	0.15%
2022/07/11	5	47.06	8.1	47.78	47.30	-3.1	11,749	-0.03%
2022/07/08	9	46.18	12	45.65	46.40	-3	11,789	-0.03%
2022/07/07	0	0.00	12	44.92	44.90	-12	11,800	-0.10%
2022/07/06	23.3	44.08	0	0.00	43.30	23.3	12,100	0.19%
2022/07/05	22	45.00	11	45.37	46.00	11	12,371	0.09%
2022/07/04	1	44.20	2	44.55	44.55	-1	12,364	-0.01%
2022/07/01	2.2	46.26	1	45.80	45.05	1.2	12,365	0.01%
2022/06/30	4	48.34	3	48.15	48.05	1	12,273	0.01%
2022/06/29	1.1	50.11	0	0.00	50.50	1.1	12,324	0.01%
2022/06/28	3	51.07	3	51.37	51.00	0	12,440	0.00%
2022/06/27	0	0.00	23.1	51.96	52.40	-23.1	12,592	-0.18%
2022/06/24	23	50.56	0	0.00	50.50	23	12,776	0.18%
2022/06/23	7	49.71	10	49.90	49.95	-3	13,229	-0.02%
2022/06/22	1.2	51.50	1	51.50	50.20	0.2	14,000	0.00%
2022/06/21	4	51.45	0	0.00	52.40	4	14,530	0.03%
2022/06/20	0.2	50.90	0	0.00	50.20	0.2	14,839	0.00%
2022/06/17	6.3	52.69	1	52.10	52.60	5.3	14,885	0.04%
2022/06/16	5.1	55.95	6	54.82	54.60	-0.9	14,888	-0.01%
2022/06/15	2	57.65	0.1	58.24	57.00	1.9	14,993	0.01%
2022/06/14	9.1	57.16	12.1	57.30	58.40	-3	15,309	-0.02%
2022/06/13	8.3	58.73	23	57.60	57.70	-14.7	15,378	-0.10%
2022/06/10	8	60.41	0	0.00	60.50	8	15,371	0.05%
2022/06/09	0	0.00	1	60.90	61.00	-1	15,626	-0.01%
2022/06/08	3	61.70	0	0.00	60.80	3	15,664	0.02%
2022/06/07	0	0.00	6	60.83	61.30	-6	15,905	-0.04%
2022/06/06	2	61.00	0	0.00	61.00	2	16,035	0.01%
2022/06/02	4	61.43	3	61.83	61.60	1	16,288	0.01%
2022/06/01	16	61.52	4	61.93	61.60	12	16,483	0.07%
2022/05/31	13	62.66	2	62.40	62.30	11	16,488	0.07%
2022/05/30	5	62.08	6	62.30	62.00	-1	16,441	-0.01%
2022/05/27	5	60.70	3	61.00	60.70	2	16,268	0.01%
2022/05/26	8	60.19	2	60.60	60.00	6	16,175	0.04%
2022/05/25	2	58.95	4	59.60	59.80	-2	15,883	-0.01%
2022/05/24	3.1	59.75	13	59.40	57.50	-9.9	15,892	-0.06%
2022/05/23	0	0.00	1	59.70	59.40	-1	15,785	-0.01%
2022/05/20	1	58.90	30	59.00	59.60	-29	15,830	-0.18%
2022/05/19	1	57.70	2	57.80	59.60	-1	15,801	-0.01%
2022/05/18	3	59.23	1	59.60	59.30	2	15,781	0.01%
2022/05/17	6	58.83	0	0.00	60.10	6	15,738	0.04%
2022/05/16	28	60.60	3	58.97	58.60	25	15,715	0.16%
2022/05/13	6	58.88	20	58.69	59.70	-14	15,340	-0.09%
2022/05/12	1	56.20	1	57.20	55.50	0	15,166	0.00%
2022/05/11	1	58.00	1	57.10	56.90	0	15,825	0.00%
2022/05/10	2	55.95	5	55.66	58.00	-3	16,239	-0.02%
2022/05/09	0	0.00	25	57.02	56.60	-25	16,322	-0.15%
2022/05/06	1	55.00	0	0.00	55.50	1	16,342	0.01%
2022/05/05	8.2	57.30	0.8	57.12	57.80	7.4	16,717	0.04%
2022/05/04	10	55.43	3	55.50	55.60	7	16,714	0.04%
2022/05/03	1	54.90	3	55.30	55.50	-2	16,822	-0.01%
2022/04/29	5	54.50	4	55.50	54.30	1	17,101	0.01%
2022/04/28	6	54.62	2	54.50	54.70	4	17,318	0.02%
2022/04/27	1	51.60	3	51.87	53.80	-2	17,354	-0.01%
2022/04/26	3	55.50	0	0.00	54.70	3	17,287	0.02%
2022/04/25	3.3	54.64	6	55.30	54.20	-2.7	17,357	-0.02%
2022/04/22	5.5	58.27	5	58.00	57.90	0.5	17,523	0.00%
2022/04/21	0	0.00	4	59.68	59.90	-4	17,766	-0.02%
2022/04/20	7.3	59.15	1	59.10	58.90	6.3	18,011	0.03%
2022/04/19	5	60.30	3	60.63	59.30	2	18,412	0.01%
2022/04/18	10	59.66	2	60.35	59.00	8	18,403	0.04%
2022/04/15	2	58.70	14	59.84	58.40	-12	18,432	-0.07%
2022/04/14	3	61.23	0	0.00	60.80	3	18,655	0.02%
2022/04/13	16	62.04	1	62.20	62.40	15	18,634	0.08%
2022/04/12	17	61.28	6	61.98	60.90	11	18,821	0.06%
2022/04/11	12.5	64.87	10	64.20	62.60	2.5	18,728	0.01%
2022/04/08	9.1	68.06	6	67.60	68.00	3.1	18,893	0.02%
2022/04/07	1	68.50	2	68.31	68.00	-1	18,970	-0.01%
2022/04/06	0	0.00	11.1	67.91	69.40	-11.1	19,232	-0.06%
2022/04/01	15.3	67.76	0	0.00	69.00	15.3	19,662	0.08%
2022/03/31	2	69.10	12	69.55	68.90	-10	19,841	-0.05%
2022/03/30	11	70.00	2	69.70	69.80	9	19,946	0.05%
2022/03/29	15.2	70.53	9.1	70.19	70.00	6.1	20,416	0.03%
2022/03/28	8.1	68.67	17	68.28	70.50	-8.9	20,327	-0.04%
2022/03/25	42.1	72.14	5	72.42	71.10	37.1	20,092	0.18%
2022/03/24	37	76.61	14	76.18	76.30	23	19,374	0.12%
2022/03/23	1	78.00	5	78.68	79.00	-4	19,064	-0.02%
2022/03/22	4	76.53	6	77.02	77.20	-2	19,631	-0.01%
2022/03/21	0	0.00	1	76.00	75.80	-1	19,753	-0.01%
2022/03/18	0	0.00	2	75.55	75.30	-2	20,122	-0.01%
2022/03/17	15	74.49	34	74.54	74.90	-19	20,327	-0.09%
2022/03/16	4	71.60	2	71.25	70.40	2	20,662	0.01%
2022/03/15	1.1	71.14	1	70.60	70.20	0.1	21,408	0.00%
2022/03/14	5	73.14	6	72.77	72.50	-1	23,269	0.00%
2022/03/11	9	70.64	5.5	71.02	71.40	3.5	23,531	0.02%
2022/03/10	5	73.00	8	72.01	71.70	-3	24,096	-0.01%
2022/03/09	9	68.96	13	69.22	68.60	-4	24,579	-0.02%
2022/03/08	13	70.15	5	69.84	68.10	8	25,744	0.03%
2022/03/07	5	72.02	0	0.00	72.00	5	27,870	0.02%
2022/03/04	1	76.50	2	77.40	76.50	-1	30,560	0.00%
2022/03/03	10	77.30	9	77.38	77.40	1	32,162	0.00%
2022/03/02	0	0.00	2	75.75	76.30	-2	33,425	-0.01%
2022/03/01	0	0.00	1	74.50	75.20	-1	35,505	0.00%
2022/02/25	3	72.57	1	73.00	72.40	2	37,159	0.01%
2022/02/24	9	72.40	13	72.39	71.50	-4	37,706	-0.01%
2022/02/23	4	75.38	2	75.60	75.80	2	38,556	0.01%
2022/02/22	4.1	75.22	2	75.45	74.90	2.1	38,753	0.01%
2022/02/18	4	77.03	0.1	77.80	78.30	3.9	39,120	0.01%
2022/02/17	15	77.79	10	78.50	77.00	5	39,815	0.01%
2022/02/16	35	78.97	1	78.20	78.10	34	39,830	0.09%
2022/02/15	2	78.41	3	78.83	77.80	-1	40,095	0.00%
2022/02/14	11.1	78.67	5	78.30	77.80	6.1	40,215	0.02%
2022/02/11	18	79.71	25.1	79.71	79.70	-7.1	40,771	-0.02%
2022/02/10	14.1	77.63	22	77.40	78.10	-7.9	40,750	-0.02%
2022/02/09	9	74.97	7	74.59	74.70	2	40,664	0.00%
2022/02/08	6	73.30	6	73.62	73.00	0	41,039	0.00%
2022/02/07	18	72.77	2	73.60	73.40	16	40,868	0.04%
2022/01/26	5	75.14	5	76.30	76.80	0	40,695	0.00%
2022/01/25	9	75.96	10	76.16	75.40	-1	41,051	0.00%
2022/01/24	36	74.22	37	75.13	75.30	-1	41,508	0.00%
2022/01/21	11.1	75.10	1	75.40	73.10	10.1	41,929	0.02%
2022/01/20	5	76.30	6	75.92	77.60	-1	41,885	0.00%
2022/01/19	2	77.40	4	77.38	77.10	-2	41,826	0.00%
2022/01/18	7	79.43	4	79.58	78.60	3	41,937	0.01%
2022/01/17	9	79.40	25	79.11	79.30	-16	41,950	-0.04%
2022/01/14	12.2	77.44	1	76.80	78.10	11.2	42,033	0.03%
2022/01/13	4	79.68	5	79.90	79.60	-1	42,427	0.00%
2022/01/12	5	78.70	6	80.55	78.20	-1	42,420	0.00%
2022/01/11	4	78.63	2	79.35	78.30	2	42,167	0.00%
2022/01/10	4.1	78.94	5	79.86	80.00	-1	42,243	0.00%
2022/01/07	15.1	80.14	11	78.54	78.50	4.1	42,337	0.01%
2022/01/06	4	82.08	0	0.00	82.90	4	41,989	0.01%
2022/01/05	4	82.63	11	83.15	82.50	-7	42,144	-0.02%
2022/01/04	8	85.31	9	85.52	85.50	-1	42,220	0.00%
2022/01/03	7	86.06	4.4	85.40	84.80	2.6	42,114	0.01%
2021/12/30	7	85.61	10	85.28	85.50	-3	42,011	-0.01%
2021/12/29	9	85.74	5	85.16	85.00	4	42,044	0.01%
2021/12/28	12	84.50	9	85.16	84.20	3	41,934	0.01%
2021/12/27	3	84.10	13	84.08	84.70	-10	41,756	-0.02%
2021/12/24	40	83.80	49	83.65	82.50	-9	41,692	-0.02%
2021/12/23	66	84.16	59.2	84.20	83.20	6.8	41,679	0.02%
2021/12/22	5	81.82	0	0.00	81.00	5	41,410	0.01%
2021/12/21	24	81.82	21	81.16	81.20	3	41,428	0.01%
2021/12/20	17	82.55	6	82.73	82.20	11	41,361	0.03%
2021/12/17	10	82.74	4	82.98	82.40	6	41,536	0.01%
2021/12/16	19	84.83	39	84.94	84.50	-20	41,773	-0.05%
2021/12/15	6	81.67	3	81.47	81.80	3	41,044	0.01%
2021/12/14	9	81.72	5	81.30	81.60	4	41,013	0.01%
2021/12/13	24.1	84.14	22	83.29	82.80	2.1	40,747	0.01%
2021/12/10	17	84.85	17	85.67	84.90	0	40,474	0.00%
2021/12/09	28.2	85.65	6	87.20	84.60	22.2	39,901	0.06%
2021/12/08	82	87.94	82	87.99	88.40	0	39,235	0.00%
2021/12/07	24.2	83.55	39	83.89	84.30	-14.8	37,600	-0.04%
2021/12/06	13.1	84.27	11	83.44	83.30	2.1	37,365	0.01%
2021/12/03	22	85.91	36	86.01	86.50	-14	37,287	-0.04%
2021/12/02	106	87.22	102	85.62	85.40	4	37,252	0.01%	大買/大賣/
2021/12/01	62.1	85.68	76.3	86.33	86.70	-14.2	36,316	-0.04%
2021/11/30	110.4	85.62	70.1	84.83	81.80	40.3	34,565	0.12%	大買/
2021/11/29	46	78.59	85.1	80.10	84.90	-39.1	32,731	-0.12%
2021/11/26	74	77.82	57	77.01	77.20	17	31,324	0.05%
2021/11/25	83	77.65	65	78.38	79.70	18	30,253	0.06%
2021/11/24	28	76.04	94	75.95	76.40	-66	28,302	-0.23%
2021/11/23	21	70.02	7	70.73	69.50	14	27,223	0.05%
2021/11/22	9	69.69	60	70.34	71.20	-51	27,501	-0.19%
2021/11/19	14	68.11	12	68.71	67.30	2	27,702	0.01%
2021/11/18	13	68.29	1	69.20	67.70	12	27,758	0.04%
2021/11/17	5	68.44	17.1	68.52	68.90	-12.1	27,904	-0.04%
2021/11/16	7	69.49	48	69.44	68.20	-41	27,849	-0.15%
2021/11/15	13	67.64	11	67.80	67.40	2	27,355	0.01%
2021/11/12	27	68.34	26	67.61	66.80	1	27,411	0.00%
2021/11/11	29	69.04	12	68.71	68.60	17	27,191	0.06%
2021/11/10	25	69.51	32	69.66	69.60	-7	27,049	-0.03%
2021/11/09	16	68.58	22	68.61	68.30	-6	26,377	-0.02%
2021/11/08	42	67.36	27	67.98	66.60	15	25,834	0.06%
2021/11/05	31	66.64	39	68.06	66.30	-8	25,599	-0.03%
2021/11/04	14	64.71	6	65.20	64.70	8	25,211	0.03%
2021/11/03	26.2	64.32	31	64.12	64.10	-4.8	25,388	-0.02%
2021/11/02	80	67.18	51.2	66.04	65.50	28.8	25,396	0.11%
2021/11/01	21.2	67.43	37	67.38	68.00	-15.8	25,138	-0.06%
2021/10/29	9	63.87	91	64.32	64.20	-82	24,825	-0.33%
2021/10/28	27	62.63	11	63.00	61.60	16	24,286	0.07%
2021/10/27	0	0.00	10	61.72	62.10	-10	24,335	-0.04%
2021/10/26	23	61.76	47	61.82	61.20	-24	24,811	-0.10%
2021/10/25	38	61.22	17.1	61.18	61.60	20.9	25,087	0.08%
2021/10/22	33	61.52	19.1	62.40	62.00	13.9	25,756	0.05%
2021/10/21	45	60.95	56	61.18	60.50	-11	26,940	-0.04%
2021/10/20	32	58.67	19	58.95	58.30	13	27,151	0.05%
2021/10/19	16	57.05	7.3	57.84	57.10	8.7	27,572	0.03%
2021/10/18	5	57.06	4	56.75	56.80	1	28,329	0.00%
2021/10/15	36	57.69	14.1	57.60	58.80	21.9	28,865	0.08%
2021/10/14	2	55.10	4	55.53	55.10	-2	29,007	-0.01%
2021/10/13	10.1	56.06	55	56.52	54.90	-44.9	29,386	-0.15%
2021/10/12	24	58.30	3	57.93	57.70	21	29,393	0.07%
2021/10/08	3	61.03	2	61.45	61.30	1	29,452	0.00%
2021/10/07	42	61.22	15	61.93	62.10	27	29,875	0.09%
2021/10/06	3.1	59.70	7	59.44	58.50	-3.9	31,380	-0.01%
2021/10/05	0	0.00	1	57.80	60.40	-1	32,249	0.00%
2021/10/04	28	60.13	40.1	59.10	58.20	-12.1	32,428	-0.04%
2021/10/01	9	61.47	23	62.25	60.50	-14	33,205	-0.04%
2021/09/30	4	62.75	2	63.60	63.60	2	34,625	0.01%
2021/09/29	22.2	64.23	4	65.15	63.20	18.2	34,630	0.05%
2021/09/28	15	67.55	2	68.30	67.10	13	34,636	0.04%
2021/09/27	5	69.34	7	68.27	68.10	-2	34,805	-0.01%
2021/09/24	25	69.70	21	69.09	69.00	4	35,209	0.01%
2021/09/23	20	70.22	23	70.67	69.60	-3	35,387	-0.01%
2021/09/22	15	68.30	2	68.70	69.30	13	35,842	0.04%
2021/09/17	10	68.41	1	68.30	69.40	9	36,073	0.02%
2021/09/16	20	68.70	2	68.90	69.00	18	36,748	0.05%
2021/09/15	2	66.90	30	66.80	67.10	-28	37,667	-0.07%
2021/09/13	13	68.78	2	68.45	68.30	11	40,604	0.03%
2021/09/10	2	66.80	14	68.94	69.30	-12	41,229	-0.03%
2021/09/09	3	66.53	9	67.11	67.00	-6	43,160	-0.01%
2021/09/08	12	66.13	5	65.72	65.00	7	43,523	0.02%
2021/09/07	34	70.54	10	69.43	68.60	24	43,238	0.06%
2021/09/06	21	70.90	26	71.00	70.60	-5	42,950	-0.01%
2021/09/03	27	71.19	16.1	71.75	72.00	10.9	42,853	0.03%
2021/09/02	64	72.34	67	71.13	68.80	-3	43,072	-0.01%
2021/09/01	5	70.26	47	69.91	70.70	-42	42,978	-0.10%
2021/08/31	33	69.82	5	70.02	70.40	28	43,744	0.06%
2021/08/30	6	70.20	3	69.67	69.60	3	43,580	0.01%
2021/08/27	24	70.25	13	69.15	68.70	11	43,718	0.03%
2021/08/26	48	69.55	33	69.98	70.20	15	43,464	0.03%
2021/08/25	64.1	67.11	53	68.25	68.70	11.1	42,798	0.03%
2021/08/24	10	65.95	8	65.58	64.60	2	41,825	0.00%
2021/08/23	13	64.85	9	64.89	64.90	4	41,991	0.01%
2021/08/20	7	62.00	14	62.01	62.00	-7	42,002	-0.02%
2021/08/19	2	61.40	1	61.90	60.00	1	42,029	0.00%
2021/08/18	1	58.10	4	59.20	60.30	-3	42,809	-0.01%
2021/08/17	3	58.97	1	57.10	56.00	2	42,930	0.00%
2021/08/16	4	59.53	4	59.73	59.20	0	42,830	0.00%
2021/08/13	14	60.49	13	62.41	59.80	1	42,736	0.00%
2021/08/12	1	62.60	3	62.37	63.00	-2	42,761	0.00%
2021/08/11	2	62.55	5	62.06	63.00	-3	42,854	-0.01%
2021/08/10	8	63.63	1.1	63.40	62.70	6.9	42,903	0.02%
2021/08/09	3	67.33	2	65.50	65.50	1	43,104	0.00%
2021/08/06	12	70.17	3	69.43	69.30	9	43,250	0.02%
2021/08/05	2	71.10	13	71.40	71.60	-11	43,441	-0.03%
2021/08/04	8	70.79	3	70.47	69.70	5	43,842	0.01%
2021/08/03	6	69.07	3	69.20	69.00	3	43,935	0.01%
2021/08/02	12.1	70.08	3	69.13	68.70	9.1	44,212	0.02%
2021/07/30	8.2	70.76	5.5	71.56	69.80	2.7	44,358	0.01%
2021/07/29	4.5	69.30	17	71.45	71.80	-12.5	44,148	-0.03%
2021/07/28	21.1	66.04	19	67.54	67.60	2.1	44,340	0.00%
2021/07/27	71.7	73.36	46	73.90	71.70	25.7	44,608	0.06%
2021/07/26	5	70.40	41	70.53	71.20	-36	43,726	-0.08%
2021/07/23	38	69.88	15	69.01	67.90	23	43,313	0.05%
2021/07/22	14	69.49	14.1	69.89	69.30	-0.1	43,250	0.00%
2021/07/21	6	66.78	4	67.33	66.40	2	43,084	0.00%
2021/07/20	2	66.60	10	66.11	65.10	-8	44,059	-0.02%
2021/07/19	7	67.01	7	66.90	67.10	0	45,994	0.00%
2021/07/16	8	65.98	2	66.60	65.10	6	47,289	0.01%
2021/07/15	5	66.16	3	65.90	65.50	2	50,274	0.00%
2021/07/14	12	67.13	1	68.20	66.50	11	51,027	0.02%
2021/07/13	23	69.78	31	69.49	67.10	-8	50,995	-0.02%
2021/07/12	8	65.90	31.1	66.86	67.70	-23.1	49,305	-0.05%
2021/07/09	10	64.11	9.4	64.19	63.90	0.6	48,631	0.00%
2021/07/08	20	64.81	8	65.05	64.20	12	49,415	0.02%
2021/07/07	16	64.93	45	64.06	65.70	-29	49,823	-0.06%
2021/07/06	6	61.38	9	61.53	60.70	-3	49,067	-0.01%
2021/07/05	4	62.25	13	61.74	62.00	-9	50,883	-0.02%
2021/07/02	13	60.44	9	60.49	61.30	4	51,926	0.01%
2021/07/01	8.1	59.56	4	59.30	58.80	4.1	52,148	0.01%
2021/06/30	12	61.79	6	62.00	61.10	6	51,772	0.01%
2021/06/29	11	63.05	36	62.95	62.00	-25	51,477	-0.05%
2021/06/28	38	61.33	11.5	61.10	61.00	26.5	50,641	0.05%
2021/06/25	11.1	61.41	11	61.43	60.90	0.1	50,287	0.00%
2021/06/24	30	63.02	11	62.95	62.80	19	49,465	0.04%
2021/06/23	41	61.91	52	62.23	64.50	-11	48,366	-0.02%
2021/06/22	33	60.71	20	61.19	59.60	13	46,598	0.03%
2021/06/21	24	58.67	23	58.39	59.20	1	45,198	0.00%
2021/06/18	52.1	59.32	60	59.94	58.00	-7.9	44,400	-0.02%
2021/06/17	4	56.00	25.2	56.17	56.50	-21.2	42,212	-0.05%
2021/06/16	23	54.66	24	53.34	53.20	-1	41,615	0.00%
2021/06/15	11	53.65	9	53.70	54.50	2	41,494	0.00%
2021/06/11	13	54.29	51	54.22	53.70	-38	41,405	-0.09%
2021/06/10	25	55.94	30	55.35	55.10	-5	41,386	-0.01%
2021/06/09	14	54.44	18	54.62	54.50	-4	40,538	-0.01%
2021/06/08	38	54.36	37	54.53	53.40	1	39,603	0.00%
2021/06/07	14	51.21	0	0.00	52.30	14	38,610	0.04%
2021/06/04	6	52.27	4	52.10	51.50	2	38,533	0.01%
2021/06/03	31	51.94	23	52.23	52.70	8	38,248	0.02%
2021/06/02	8	50.95	28	50.57	50.70	-20	37,984	-0.05%
2021/06/01	25	52.38	27	51.95	51.60	-2	37,889	-0.01%
2021/05/28	24	51.50	24	51.28	50.80	0	37,541	0.00%
2021/05/27	33.1	49.80	20	50.30	50.00	13.1	37,595	0.03%
2021/05/26	22.2	51.04	12	50.30	49.65	10.2	38,069	0.03%
2021/05/25	0	0.00	21	49.06	49.35	-21	37,991	-0.06%
2021/05/24	2	44.00	3	44.65	44.90	-1	37,818	0.00%
2021/05/21	0	0.00	1	44.10	44.10	-1	37,958	0.00%
2021/05/20	2	43.20	2	43.78	42.90	0	38,330	0.00%
2021/05/19	9	44.42	3	44.87	45.55	6	38,318	0.02%
2021/05/18	3	44.83	0	0.00	45.15	3	38,251	0.01%
2021/05/17	2	42.40	3	42.77	41.35	-1	38,136	0.00%
2021/05/14	5	46.58	0	0.00	44.45	5	37,652	0.01%
2021/05/13	2	45.83	8	46.13	46.10	-6	37,223	-0.02%
2021/05/12	13	45.71	19	45.06	45.20	-6	36,716	-0.02%
2021/05/11	7	49.59	16	47.94	48.10	-9	35,969	-0.03%
2021/05/10	18	52.58	8	53.55	51.50	10	35,516	0.03%
2021/05/07	7	53.24	18	54.11	54.70	-11	35,156	-0.03%
2021/05/06	18	52.32	10	51.56	51.20	8	34,824	0.02%
2021/05/05	26	52.97	24	52.81	51.80	2	34,990	0.01%
2021/05/04	43	53.14	45.3	53.44	55.20	-2.3	34,372	-0.01%
2021/05/03	43	56.65	19	56.33	54.90	24	33,362	0.07%
2021/04/29	4	57.25	15	58.12	58.00	-11	32,885	-0.03%
2021/04/28	22	56.90	15	57.81	56.90	7	32,626	0.02%
2021/04/27	30	56.91	34	56.51	56.10	-4	32,409	-0.01%
2021/04/26	40	59.98	35	59.48	58.80	5	31,778	0.02%
2021/04/23	44.2	57.42	66	57.69	58.30	-21.8	30,344	-0.07%
2021/04/22	55	55.81	31	55.57	53.00	24	29,151	0.08%
2021/04/21	82	56.37	72.2	57.00	56.40	9.8	27,746	0.04%
2021/04/20	24	51.18	84	51.55	52.90	-60	24,892	-0.24%
2021/04/19	10	47.75	10	48.37	48.15	0	23,884	0.00%
2021/04/16	2	46.30	6	46.26	46.15	-4	23,470	-0.02%
2021/04/15	13	45.91	4	46.39	46.50	9	23,342	0.04%
2021/04/14	41	47.39	59	46.73	46.55	-18	23,124	-0.08%
2021/04/13	67	50.31	98	50.48	48.20	-31	22,165	-0.14%
2021/04/12	41	49.20	21	49.61	48.60	20	20,842	0.10%
2021/04/09	132	48.95	127	48.75	48.55	5	20,153	0.02%	大買/大賣/
2021/04/08	34.2	47.28	54	45.99	48.00	-19.8	18,280	-0.11%
2021/04/07	21	43.47	25	43.43	43.65	-4	17,193	-0.02%
2021/04/06	5	41.70	2	42.35	42.45	3	17,560	0.02%
2021/04/01	3	41.60	0	0.00	41.75	3	17,712	0.02%
2021/03/31	0	0.00	15	41.64	42.20	-15	17,669	-0.08%
2021/03/30	2	41.30	0	0.00	41.25	2	17,764	0.01%
2021/03/29	1	41.35	1	41.50	41.60	0	18,033	0.00%
2021/03/26	3	41.02	13	40.98	41.15	-10	18,784	-0.05%
2021/03/25	4	41.18	0	0.00	41.05	4	18,873	0.02%
2021/03/24	0	0.00	1	41.05	41.00	-1	19,006	-0.01%
2021/03/23	1	41.55	2	41.80	41.15	-1	19,321	-0.01%
2021/03/22	12	41.58	1	41.70	41.60	11	19,501	0.06%
2021/03/19	6	41.58	1	41.60	41.55	5	19,841	0.03%
2021/03/18	4	42.39	0	0.00	42.20	4	20,037	0.02%
2021/03/17	28	43.19	28	43.33	43.00	0	20,750	0.00%
2021/03/16	4	42.99	2	43.23	43.30	2	21,165	0.01%
2021/03/15	16	41.36	0	0.00	41.55	16	23,087	0.07%
2021/03/12	10	41.10	5	41.18	41.25	5	24,180	0.02%
2021/03/11	2	41.00	0	0.00	41.15	2	25,079	0.01%
2021/03/10	2	40.50	2	41.10	40.30	0	27,227	0.00%
2021/03/09	7	41.00	4	40.70	40.80	3	28,202	0.01%
2021/03/08	16	41.79	20	42.17	41.60	-4	28,620	-0.01%
2021/03/05	1	40.95	1	41.65	40.85	0	29,173	0.00%
2021/03/04	2	42.08	0	0.00	42.00	2	29,757	0.01%
2021/03/03	10	42.15	2	42.70	42.45	8	29,771	0.03%
2021/03/02	5	45.02	41	44.09	43.20	-36	29,757	-0.12%
2021/02/26	47	45.51	27	45.04	44.80	20	29,441	0.07%
2021/02/25	14	45.18	52	45.68	46.50	-38	28,947	-0.13%
2021/02/24	7	43.46	1	44.15	42.90	6	28,334	0.02%
2021/02/23	8	43.87	27	43.86	43.40	-19	28,170	-0.07%
2021/02/22	9	43.54	13	43.72	43.50	-4	27,996	-0.01%
2021/02/19	14	42.84	5.3	42.91	43.25	8.7	27,507	0.03%
2021/02/18	2	42.43	2	41.80	42.45	0	27,405	0.00%
2021/02/17	2	40.65	8	40.18	40.90	-6	27,170	-0.02%
2021/02/05	2.1	38.81	2	38.78	38.65	0.1	26,937	0.00%
2021/02/04	6.2	39.18	1	39.00	38.95	5.2	26,891	0.02%
2021/02/02	25	39.94	6	39.93	39.70	19	26,830	0.07%
2021/02/01	6	39.08	3	39.40	39.00	3	26,794	0.01%
2021/01/29	0	0.00	8	39.69	40.00	-8	26,700	-0.03%
2021/01/28	1	40.90	0	0.00	41.00	1	26,567	0.00%
2021/01/27	17	41.80	18	41.34	41.45	-1	26,466	0.00%
2021/01/26	0	0.00	3	40.00	40.20	-3	25,920	-0.01%
2021/01/25	2	39.75	0	0.00	40.40	2	25,874	0.01%
2021/01/22	1	39.90	18	39.95	40.45	-17	25,767	-0.07%
2021/01/21	16	39.55	6	38.25	38.35	10	25,526	0.04%
2021/01/20	14	40.80	2.3	41.05	39.20	11.7	25,271	0.05%
2021/01/19	21	43.17	0	0.00	42.95	21	24,844	0.08%
2021/01/18	10.3	43.23	7	43.38	43.45	3.3	24,675	0.01%
2021/01/15	23	44.65	29	44.62	43.85	-6	24,390	-0.02%
2021/01/14	33	43.64	26	43.89	43.35	7	23,214	0.03%
2021/01/13	8	43.04	10	43.06	43.20	-2	22,781	-0.01%
2021/01/12	8	42.63	1	41.95	41.90	7	22,334	0.03%
2021/01/11	1	42.95	1	42.90	42.95	0	22,159	0.00%
2021/01/08	5	41.64	3	41.60	42.00	2	22,102	0.01%
2021/01/07	2	42.15	16	42.26	42.00	-14	22,321	-0.06%
2021/01/06	31	41.52	8	42.53	41.55	23	22,178	0.10%
2021/01/05	3	41.92	0	0.00	42.25	3	21,936	0.01%
2021/01/04	7	42.25	0	0.00	41.80	7	21,825	0.03%
2020/12/31	4	43.03	4	43.13	42.80	0	21,588	0.00%
2020/12/30	13	44.17	4	43.93	43.65	9	21,398	0.04%
2020/12/29	9	44.11	22	44.34	43.90	-13	21,047	-0.06%
2020/12/28	8	41.76	1	41.15	42.65	7	20,134	0.03%
2020/12/25	8	42.09	0	0.00	41.70	8	19,751	0.04%
2020/12/24	5.1	42.15	17	42.46	42.20	-11.9	19,574	-0.06%
2020/12/23	1	43.00	1	42.75	42.60	0	19,383	0.00%
2020/12/22	14.1	42.31	13.2	42.76	41.80	0.9	19,094	0.00%
2020/12/21	1.1	41.13	4	41.28	41.50	-2.9	18,269	-0.02%
2020/12/18	2	41.00	6	41.02	41.10	-4	18,105	-0.02%
2020/12/17	19.1	41.63	3	41.13	41.10	16.1	17,956	0.09%
2020/12/16	7.1	42.48	12	42.65	42.50	-4.9	17,643	-0.03%
2020/12/15	37.1	41.99	19	41.96	41.60	18.1	17,424	0.10%
2020/12/14	9.2	43.76	2.2	43.58	43.40	7	17,103	0.04%
2020/12/11	40	44.31	36	44.58	44.25	4	16,861	0.02%
2020/12/10	25.1	44.74	15	44.75	44.05	10.1	15,993	0.06%
2020/12/09	43	47.12	47	46.84	45.70	-4	15,207	-0.03%
2020/12/08	25	44.53	56	44.96	45.70	-31	13,020	-0.24%
2020/12/07	45.1	44.48	22	43.11	43.05	23.1	11,934	0.19%
2020/12/04	95	43.07	102	43.49	44.30	-7	11,044	-0.06%	大賣/
2020/12/03	2	40.15	29	40.54	42.55	-27	8,896	-0.30%
2020/12/02	24	39.10	33	39.12	38.70	-9	8,094	-0.11%
2020/12/01	2	39.10	3	38.93	38.70	-1	7,662	-0.01%
2020/11/30	22	38.70	17	38.54	37.75	5	7,067	0.07%
2020/11/27	1	36.05	0	0.00	36.20	1	6,504	0.02%
2020/11/26	10	36.50	1	35.95	36.25	9	6,560	0.14%
2020/11/25	2	35.10	5	35.85	35.25	-3	6,471	-0.05%
2020/11/24	6	35.65	10	36.18	35.40	-4	6,440	-0.06%
2020/11/23	11	35.15	13	35.34	35.95	-2	6,216	-0.03%
2020/11/20	1	34.10	5	34.22	34.35	-4	5,793	-0.07%
2020/11/19	7	33.88	1	33.75	33.85	6	5,733	0.10%
2020/11/18	0	0.00	2	33.50	33.40	-2	5,645	-0.04%
2020/11/17	20	33.81	3	34.10	33.50	17	5,675	0.30%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	0	0.00	36	32.88	32.40	-36	6,308	-0.57%
2020/11/03	3	32.65	3	32.90	32.90	0	6,647	0.00%
2020/11/02	4	32.50	1	32.15	32.50	3	6,846	0.04%
2020/10/30	16	32.18	0	0.00	31.65	16	6,946	0.23%
2020/10/29	5	32.00	0	0.00	32.35	5	7,069	0.07%
2020/10/28	1	32.90	0	0.00	32.85	1	7,182	0.01%
2020/10/27	0	0.00	1	33.30	33.40	-1	7,980	-0.01%
2020/10/26	1	33.55	0	0.00	33.55	1	8,108	0.01%
2020/10/23	0	0.00	2	34.25	33.90	-2	8,170	-0.02%
2020/10/22	0	0.00	2	34.50	34.20	-2	8,650	-0.02%
2020/10/21	2	34.00	10	34.35	34.00	-8	8,799	-0.09%
2020/10/20	0	0.00	0.2	34.00	34.10	-0.2	8,904	0.00%
2020/10/19	10	34.50	0	0.00	34.50	10	8,956	0.11%
2020/10/16	2	35.10	0	0.00	34.50	2	8,991	0.02%
2020/10/15	7	35.46	2	35.60	35.60	5	8,927	0.06%
2020/10/14	0	0.00	1	34.10	34.25	-1	8,613	-0.01%
2020/10/12	1	33.50	2	33.70	33.50	-1	8,986	-0.01%
2020/10/07	1	34.30	5	34.30	34.40	-4	9,079	-0.04%
2020/10/06	2	34.40	0	0.00	34.25	2	9,169	0.02%
2020/10/05	1	34.20	2	34.38	34.10	-1	9,303	-0.01%
2020/09/25	2	33.20	0	0.00	33.25	2	10,610	0.02%
2020/09/24	3	33.57	1	34.10	33.35	2	11,107	0.02%
2020/09/22	1	34.35	0	0.00	34.55	1	11,169	0.01%
2020/09/21	1	35.30	1	35.10	34.90	0	11,158	0.00%
2020/09/17	0	0.00	1	36.05	36.10	-1	11,111	-0.01%
2020/09/16	1	35.45	1	35.90	35.45	0	10,976	0.00%
2020/09/15	0	0.00	3	35.30	35.30	-3	10,937	-0.03%
2020/09/14	0	0.00	3	35.20	35.10	-3	11,011	-0.03%
2020/09/07	4	36.80	3	37.17	35.50	1	11,222	0.01%
2020/09/04	0	0.00	1	34.55	36.00	-1	10,950	-0.01%
2020/09/03	0	0.00	3	36.00	35.35	-3	10,853	-0.03%
2020/09/02	7	35.67	0	0.00	35.60	7	10,878	0.06%
2020/09/01	1	34.90	0	0.00	34.85	1	11,131	0.01%
2020/08/28	0	0.00	1	34.50	34.40	-1	10,840	-0.01%
2020/08/27	1	34.75	4	34.15	35.15	-3	10,857	-0.03%
2020/08/26	0	0.00	10	33.85	33.90	-10	10,986	-0.09%
2020/08/24	0	0.00	6	33.40	33.45	-6	11,001	-0.05%
2020/08/21	10	33.65	1	33.65	33.65	9	11,014	0.08%
2020/08/20	2	32.70	1	35.20	33.00	1	11,012	0.01%
2020/08/17	4	36.53	25	36.12	36.85	-21	10,705	-0.20%
2020/08/14	2	35.40	0	0.00	35.40	2	10,541	0.02%
2020/08/13	4	36.10	1	35.40	35.20	3	10,583	0.03%
2020/08/12	0	0.00	1	35.20	35.55	-1	10,578	-0.01%
2020/08/11	1	36.05	0	0.00	35.40	1	10,619	0.01%
2020/08/10	2	35.35	0	0.00	35.20	2	10,633	0.02%
2020/08/07	6	36.14	0	0.00	35.75	6	10,730	0.06%
2020/08/06	0	0.00	12	37.29	37.45	-12	10,749	-0.11%
2020/08/05	2	37.25	10	37.05	36.90	-8	10,688	-0.07%
2020/08/04	0	0.00	6	36.79	37.10	-6	10,597	-0.06%
2020/08/03	0	0.00	2	36.80	36.85	-2	10,564	-0.02%
2020/07/31	27	37.36	10	37.50	37.15	17	10,441	0.16%
2020/07/30	2	35.88	17	36.10	36.35	-15	9,654	-0.16%
2020/07/29	1	35.55	0	0.00	35.50	1	9,631	0.01%
2020/07/28	2	36.50	5	35.89	35.65	-3	9,736	-0.03%
2020/07/27	13	34.87	1	35.30	35.25	12	9,497	0.13%
2020/07/24	1	34.55	3	34.50	34.25	-2	9,370	-0.02%
2020/07/23	2	34.90	1	35.50	34.85	1	9,367	0.01%
2020/07/22	0	0.00	1	35.05	35.05	-1	9,487	-0.01%
2020/07/21	2	35.08	0	0.00	34.85	2	9,454	0.02%
2020/07/20	0	0.00	1	34.70	34.50	-1	9,423	-0.01%
2020/07/17	11	35.57	12	34.44	34.85	-1	9,443	-0.01%
2020/07/16	1	35.25	1	35.20	35.60	0	9,483	0.00%
2020/07/15	0	0.00	1	33.80	34.20	-1	9,227	-0.01%
2020/07/13	1	34.55	0	0.00	34.30	1	9,247	0.01%
2020/07/10	16	35.96	6	35.68	35.55	10	9,270	0.11%
2020/07/09	2	36.83	8	37.06	36.70	-6	9,162	-0.07%
2020/07/08	23	37.05	3	37.20	37.20	20	9,011	0.22%
2020/07/07	4	36.93	4	38.15	37.00	0	8,909	0.00%
2020/07/06	40	38.79	12	38.05	38.55	28	8,697	0.32%
2020/07/03	31	35.85	23	35.65	36.45	8	8,188	0.10%
2020/07/02	0	0.00	6	34.08	34.20	-6	7,697	-0.08%
2020/07/01	1	33.70	2	33.78	33.80	-1	7,699	-0.01%
2020/06/29	1	33.25	0	0.00	33.00	1	7,759	0.01%
2020/06/23	1	33.90	0	0.00	33.55	1	7,879	0.01%
2020/06/16	0	0.00	2	34.28	33.95	-2	8,149	-0.02%
2020/06/15	1	33.30	2	33.55	33.30	-1	8,200	-0.01%
2020/06/12	3	33.98	15	33.74	34.15	-12	8,265	-0.15%
2020/06/11	13	33.19	0	0.00	32.75	13	8,149	0.16%
2020/06/10	2	33.80	4	33.65	33.70	-2	8,183	-0.02%
2020/06/09	28	34.10	1	34.50	33.90	27	8,370	0.32%
2020/06/08	6	35.44	23	34.46	34.85	-17	8,405	-0.20%
2020/06/04	10	33.85	0	0.00	33.60	10	8,147	0.12%
2020/06/03	13	34.15	0	0.00	34.15	13	8,189	0.16%
2020/06/02	0	0.00	7	34.29	34.55	-7	8,115	-0.09%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	1	33.00	1	33.15	32.75	0	7,968	0.00%
2020/05/28	1	33.25	1	33.55	33.10	0	8,140	0.00%
2020/05/27	4	33.48	5	33.22	33.20	-1	8,364	-0.01%
2020/05/25	0	0.00	1	33.25	33.70	-1	8,973	-0.01%
2020/05/22	2	32.70	0	0.00	32.60	2	8,967	0.02%
2020/05/21	2	33.70	1	33.75	33.65	1	8,967	0.01%
2020/05/19	1	32.90	1	32.85	33.20	0	9,104	0.00%
2020/05/18	1	32.40	0	0.00	32.40	1	9,309	0.01%
2020/05/15	1	33.55	4	33.73	33.45	-3	9,366	-0.03%
2020/05/14	1	33.95	4	34.30	33.70	-3	9,582	-0.03%
2020/05/13	1	34.25	3	34.28	34.40	-2	9,598	-0.02%
2020/05/12	6	33.77	0	0.00	33.40	6	9,448	0.06%
2020/05/11	1	33.05	0	0.00	33.05	1	9,464	0.01%
2020/05/05	1	32.55	0	0.00	32.55	1	9,207	0.01%
2020/05/04	1	32.90	4	32.45	32.85	-3	9,141	-0.03%
2020/04/30	1	32.20	8	32.03	32.70	-7	8,989	-0.08%
2020/04/29	1	31.10	3	31.13	30.90	-2	8,825	-0.02%
2020/04/28	3	31.10	6	31.18	30.95	-3	8,819	-0.03%
2020/04/27	3	30.35	0	0.00	30.70	3	8,850	0.03%
2020/04/21	2	29.40	84	29.55	28.75	-82	8,808	-0.93%
2020/04/20	0	0.00	2	28.93	29.00	-2	8,715	-0.02%
2020/04/17	1	29.25	2	29.50	28.80	-1	8,765	-0.01%
2020/04/15	1	29.30	1	29.15	29.05	0	8,664	0.00%
2020/04/14	1	28.50	0	0.00	28.65	1	8,655	0.01%
2020/04/13	0	0.00	3	27.95	28.00	-3	8,677	-0.03%
2020/04/10	2	28.15	0	0.00	28.30	2	8,761	0.02%
2020/04/09	3	28.40	2	28.60	28.45	1	9,015	0.01%
2020/04/08	5	28.05	20	28.63	28.90	-15	9,001	-0.17%
2020/04/07	3	27.25	3	27.10	27.30	0	8,905	0.00%
2020/04/06	0	0.00	2	26.20	26.60	-2	9,145	-0.02%
2020/04/01	2	25.95	1	25.85	26.15	1	9,526	0.01%
2020/03/31	2	26.03	0	0.00	25.95	2	9,491	0.02%
2020/03/27	10	26.03	9.1	26.04	25.60	1	9,646	0.01%
2020/03/26	1	25.90	1	26.05	26.05	0	9,570	0.00%
2020/03/25	0	0.00	11	25.80	26.00	-11	9,519	-0.12%
2020/03/24	3	23.90	5	23.86	23.90	-2	9,452	-0.02%
2020/03/23	6	23.35	2	23.13	22.60	4	9,873	0.04%
2020/03/20	12	23.76	15	23.85	24.30	-3	10,014	-0.03%
2020/03/19	8	22.82	1	22.55	22.55	7	10,038	0.07%
2020/03/18	2	25.93	2	25.55	25.05	0	10,011	0.00%
2020/03/17	2	26.20	0	0.00	25.05	2	10,270	0.02%
2020/03/16	4	26.95	1	26.45	26.45	3	10,196	0.03%
2020/03/13	20	27.25	40	27.49	27.90	-20	10,206	-0.20%
2020/03/12	3	30.47	26	31.62	30.20	-23	10,016	-0.23%
2020/03/10	24	32.35	29	32.46	33.05	-5	10,412	-0.05%
2020/03/09	2	33.20	1	33.70	33.00	1	10,701	0.01%
2020/03/06	5	34.75	1	34.95	34.75	4	10,583	0.04%
2020/03/04	2	34.80	2	35.25	34.85	0	10,516	0.00%
2020/03/03	6	35.79	8	35.74	35.15	-2	10,472	-0.02%
2020/03/02	1	34.15	12	34.43	35.50	-11	10,424	-0.11%
2020/02/27	16	34.46	15	35.93	34.15	1	10,167	0.01%
2020/02/26	1	35.30	16	35.94	36.00	-15	9,735	-0.15%
2020/02/25	1	34.30	6	35.01	35.15	-5	9,448	-0.05%
2020/02/24	18	34.98	1	35.05	35.00	17	9,393	0.18%
2020/02/21	3	35.15	1	35.45	35.40	2	9,348	0.02%
2020/02/20	1	35.20	13	35.18	35.00	-12	9,230	-0.13%
2020/02/19	93	35.47	7	35.49	35.30	86	9,113	0.94%
2020/02/18	3	35.07	0	0.00	34.65	3	8,882	0.03%
2020/02/17	4	34.65	7	34.86	34.65	-3	8,773	-0.03%
2020/02/14	0	0.00	7	34.08	34.00	-7	8,475	-0.08%
2020/02/13	10	33.74	3	33.65	33.50	7	8,308	0.08%
2020/02/12	16	33.50	5	33.60	33.60	11	8,348	0.13%
2020/02/11	0	0.00	5	32.10	32.20	-5	8,274	-0.06%
2020/02/07	1	31.90	0	0.00	31.85	1	8,493	0.01%
2020/02/03	1	30.80	2	30.30	31.20	-1	8,871	-0.01%
2020/01/31	4	32.59	0	0.00	32.50	4	8,827	0.05%
2020/01/30	9	32.65	0	0.00	32.25	9	9,107	0.10%
2020/01/17	1	35.70	1	35.45	35.45	0	9,265	0.00%
2020/01/16	12	35.56	3	35.65	35.45	9	9,526	0.09%
2020/01/15	6	35.85	6	35.50	35.55	0	9,835	0.00%
2020/01/14	3	35.35	0	0.00	35.40	3	9,947	0.03%
2020/01/09	4	34.43	0	0.00	34.30	4	11,048	0.04%
2020/01/08	3	34.25	3	34.20	34.00	0	11,063	0.00%
2020/01/07	2	35.20	3	34.85	34.80	-1	11,090	-0.01%
2020/01/06	5	35.40	0	0.00	35.20	5	11,228	0.04%
2020/01/03	6	37.00	16	36.52	36.25	-10	11,149	-0.09%
2020/01/02	1	37.00	2	37.03	36.90	-1	10,906	-0.01%
2019/12/31	0	0.00	1	36.50	36.35	-1	10,825	-0.01%
2019/12/30	14	37.24	12	37.17	37.10	2	10,750	0.02%
2019/12/27	10	36.94	6	36.80	37.30	4	10,473	0.04%
2019/12/26	1	36.15	0	0.00	35.80	1	10,121	0.01%
2019/12/25	11	36.36	2	36.43	36.10	9	10,177	0.09%
2019/12/20	0	0.00	3	36.25	35.90	-3	10,247	-0.03%
2019/12/19	12	35.88	0	0.00	35.90	12	10,473	0.11%
2019/12/18	18	36.98	18	36.92	36.30	0	10,454	0.00%
2019/12/17	2	36.30	3	36.07	36.60	-1	10,055	-0.01%
2019/12/16	8	36.32	12	36.13	36.05	-4	10,068	-0.04%
2019/12/13	0	0.00	7	35.68	35.60	-7	9,918	-0.07%
2019/12/12	3	36.70	5	36.31	35.50	-2	9,803	-0.02%
2019/12/11	2	35.55	0	0.00	35.50	2	9,404	0.02%
2019/12/10	0	0.00	5	35.10	35.75	-5	9,363	-0.05%
2019/12/09	8	35.38	2	35.55	35.30	6	9,240	0.06%
2019/12/06	2	35.28	11	35.57	35.55	-9	9,233	-0.10%
2019/12/05	11	35.45	24	35.29	35.25	-13	9,090	-0.14%
2019/12/04	9	34.51	7	34.53	34.85	2	8,701	0.02%
2019/11/29	0	0.00	11	33.63	33.45	-11	8,386	-0.13%
2019/11/28	0	0.00	10	33.75	33.80	-10	8,410	-0.12%
2019/11/27	11	33.90	8	33.99	34.10	3	8,529	0.04%
2019/11/26	10	33.30	0	0.00	33.35	10	8,500	0.12%
2019/11/22	1	33.40	0	0.00	33.05	1	8,719	0.01%
2019/11/20	2	33.23	0	0.00	33.15	2	8,779	0.02%
2019/11/18	1	33.40	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	2	32.80	1	32.90	33.00	1	9,074	0.01%
2019/11/13	1	33.70	0	0.00	33.25	1	9,090	0.01%
2019/11/12	5	33.39	0	0.00	33.60	5	9,106	0.05%
2019/11/11	4	33.08	0	0.00	33.00	4	9,114	0.04%
2019/11/08	14	34.86	5	34.95	34.30	9	9,043	0.10%
2019/11/07	3	35.17	0	0.00	35.05	3	9,033	0.03%
2019/11/06	1	36.00	11	35.89	35.75	-10	9,078	-0.11%
2019/11/05	2	36.33	13	36.33	36.00	-11	8,993	-0.12%
2019/11/04	5	36.05	2	36.10	35.80	3	8,863	0.03%
2019/11/01	5	35.60	0	0.00	35.70	5	8,740	0.06%
2019/10/31	2	35.35	5	35.05	35.05	-3	8,780	-0.03%
2019/10/30	2	35.85	2	35.83	35.80	0	8,690	0.00%
2019/10/29	8	36.51	3	36.07	36.05	5	8,683	0.06%
2019/10/28	7	35.70	1	35.85	35.60	6	8,555	0.07%
2019/10/25	21	36.36	2	35.95	35.50	19	8,580	0.22%
2019/10/24	5	36.63	32	36.56	36.70	-27	8,427	-0.32%
2019/10/23	14	36.48	6	36.48	36.35	8	8,296	0.10%
2019/10/22	21	36.08	6	35.85	36.15	15	8,261	0.18%
2019/10/21	12	35.75	38	36.20	36.30	-26	8,106	-0.32%
2019/10/18	11	34.45	11	34.55	34.80	0	7,458	0.00%
2019/10/17	2	33.50	2	33.45	33.45	0	7,237	0.00%
2019/10/16	3	33.50	0	0.00	33.20	3	7,345	0.04%
2019/10/15	4	34.11	13	34.20	33.40	-9	7,326	-0.12%
2019/10/14	1	33.65	8.5	34.07	33.75	-7.5	7,233	-0.10%
2019/10/09	2	32.73	0	0.00	32.70	2	7,081	0.03%
2019/10/08	0	0.00	35	32.86	32.90	-35	7,118	-0.49%
2019/10/04	4	34.19	1	33.80	33.85	3	7,280	0.04%
2019/10/02	15	33.80	6	34.00	33.90	9	7,419	0.12%
2019/10/01	0	0.00	8	34.26	34.60	-8	7,428	-0.11%
2019/09/27	1	33.60	1	33.90	33.65	0	7,471	0.00%
2019/09/26	1	34.15	0	0.00	34.10	1	7,535	0.01%
2019/09/25	24	34.26	2	34.50	34.50	22	7,686	0.29%
2019/09/24	0	0.00	7	34.51	34.15	-7	7,755	-0.09%
2019/09/23	3	33.80	22	33.60	33.75	-19	7,525	-0.25%
2019/09/20	12	33.53	10	33.45	33.45	2	7,554	0.03%
2019/09/19	11	33.53	5	33.10	33.50	6	7,653	0.08%
2019/09/18	0	0.00	2	32.57	32.55	-2	7,571	-0.03%
2019/09/12	4	32.36	10	32.25	32.20	-6	7,842	-0.08%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	0	0.00	8	31.81	31.90	-8	8,037	-0.10%
2019/09/09	5	32.55	0	0.00	32.35	5	8,377	0.06%
2019/09/06	0	0.00	1	32.90	32.90	-1	8,430	-0.01%
2019/09/05	11	32.95	0	0.00	32.90	11	8,426	0.13%
2019/09/04	8	32.85	0	0.00	32.85	8	8,683	0.09%
2019/09/03	5	32.90	2	33.03	32.50	3	8,754	0.03%
2019/09/02	0	0.00	4	32.54	32.70	-4	8,710	-0.05%
2019/08/30	20	32.94	11	32.78	32.10	9	8,713	0.10%
2019/08/28	5	32.08	52	32.21	32.55	-47	8,568	-0.55%
2019/08/27	0	0.00	0.1	31.70	31.40	-0.1	8,406	0.00%
2019/08/26	2	31.70	153	31.53	31.50	-151	8,466	-1.78%	大賣/鉅額交易
2019/08/23	3	32.50	1	32.40	32.40	2	8,468	0.02%
2019/08/22	0	0.00	13	32.87	32.40	-13	8,490	-0.15%
2019/08/21	9	32.74	0	0.00	32.70	9	8,500	0.11%
2019/08/20	5	33.18	3	33.13	32.90	2	8,487	0.02%
2019/08/19	6	33.30	1	33.35	33.40	5	8,459	0.06%
2019/08/16	4	32.01	3	32.65	32.50	1	8,412	0.01%
2019/08/15	1	31.80	0	0.00	31.85	1	8,490	0.01%
2019/08/14	2	32.50	0	0.00	32.50	2	8,552	0.02%
2019/08/13	0	0.00	1	32.30	32.50	-1	8,640	-0.01%
2019/08/12	2	32.40	0	0.00	32.45	2	8,721	0.02%
2019/08/08	4	33.23	2	32.90	32.85	2	8,736	0.02%
2019/08/07	0	0.00	2	34.00	33.20	-2	8,803	-0.02%
2019/08/06	7	33.16	5	32.40	34.15	2	8,983	0.02%
2019/08/05	2	34.20	1	33.90	33.85	1	9,305	0.01%
2019/08/02	2	34.35	1	34.55	34.55	1	9,570	0.01%
2019/07/31	2	36.00	3	35.55	36.20	-1	9,932	-0.01%
2019/07/30	0	0.00	1	35.50	35.60	-1	9,958	-0.01%
2019/07/29	0	0.00	16	37.10	37.05	-16	9,899	-0.16%
2019/07/26	2	36.80	3	36.93	37.00	-1	9,916	-0.01%
2019/07/25	0	0.00	2.1	36.95	36.90	-2.1	9,947	-0.02%
2019/07/24	14	37.03	34	36.83	36.80	-20	10,024	-0.20%
2019/07/23	4	36.49	1	36.80	36.10	3	10,242	0.03%
2019/07/22	1	36.50	7	36.54	36.50	-6	10,750	-0.06%
2019/07/19	36	35.63	0	0.00	36.05	36	11,077	0.32%
2019/07/18	3	35.12	0	0.00	34.50	3	11,053	0.03%
2019/07/16	1	35.95	0	0.00	35.90	1	11,708	0.01%
2019/07/11	5	35.69	0	0.00	35.60	5	12,129	0.04%
2019/07/10	0	0.00	8	37.53	37.60	-8	12,100	-0.07%
2019/07/09	0	0.00	1	37.40	37.40	-1	12,054	-0.01%
2019/07/08	5	38.05	1	38.00	38.05	4	12,117	0.03%
2019/07/05	1	37.40	1	37.65	37.80	0	12,158	0.00%
2019/07/04	0	0.00	2	37.53	37.55	-2	12,166	-0.02%
2019/07/02	20	37.25	5	37.05	37.10	15	12,517	0.12%
2019/07/01	6	36.13	20	36.32	36.45	-14	12,550	-0.11%
2019/06/28	3	35.15	11	35.25	35.35	-8	12,808	-0.06%
2019/06/27	1	35.00	2	35.20	35.15	-1	13,119	-0.01%
2019/06/26	6	34.56	0	0.00	34.70	6	13,074	0.05%
2019/06/25	6	35.38	1	35.30	35.30	5	13,030	0.04%
2019/06/24	0	0.00	3	35.60	36.00	-3	12,960	-0.02%
2019/06/21	2	35.05	6	35.71	35.05	-4	12,923	-0.03%
2019/06/20	5	35.97	3	35.82	35.70	2	12,880	0.02%
2019/06/19	0	0.00	12	35.40	35.55	-12	12,826	-0.09%
2019/06/18	16	35.59	8	35.29	35.05	8	12,825	0.06%
2019/06/17	2	36.05	4	35.63	35.50	-2	12,844	-0.02%
2019/06/14	3	34.70	0	0.00	34.40	3	12,517	0.02%
2019/06/13	2	34.35	0	0.00	34.25	2	12,543	0.02%
2019/06/12	6	34.98	6	35.00	34.60	0	12,564	0.00%
2019/06/11	1	34.00	6	33.81	34.05	-5	12,406	-0.04%
2019/06/06	0	0.00	2	33.10	32.80	-2	12,525	-0.02%
2019/06/05	1	33.70	3	34.18	33.10	-2	12,542	-0.02%
2019/06/03	0	0.00	1	33.10	33.25	-1	12,833	-0.01%
2019/05/31	0	0.00	1	33.65	33.50	-1	13,007	-0.01%
2019/05/29	2	32.35	0	0.00	32.30	2	13,289	0.02%
2019/05/28	2	32.78	0	0.00	32.95	2	13,695	0.01%
2019/05/27	0	0.00	1	33.45	32.90	-1	14,182	-0.01%
2019/05/24	4	33.41	0	0.00	33.05	4	14,485	0.03%
2019/05/23	6	33.15	5	33.27	33.30	1	14,617	0.01%
2019/05/22	4	34.36	0	0.00	33.90	4	14,824	0.03%
2019/05/21	3	33.62	0	0.00	33.90	3	15,197	0.02%
2019/05/20	4	32.80	0	0.00	33.05	4	15,278	0.03%
2019/05/17	10	34.60	11	33.82	33.80	-1	15,570	-0.01%
2019/05/16	1	34.00	0	0.00	33.80	1	15,910	0.01%
2019/05/15	16	35.22	11	34.98	34.90	5	16,886	0.03%
2019/05/14	5	33.51	3	34.05	35.25	2	17,494	0.01%
2019/05/13	4	34.41	2	34.50	33.80	2	17,719	0.01%
2019/05/10	5	37.37	0	0.00	36.60	5	17,580	0.03%
2019/05/09	6	37.61	0	0.00	37.25	6	17,423	0.03%
2019/05/08	0	0.00	4	38.93	38.90	-4	17,313	-0.02%
2019/05/06	3	38.33	5	38.50	38.15	-2	17,976	-0.01%
2019/05/03	0	0.00	8	39.44	39.35	-8	17,943	-0.04%
2019/05/02	9	39.01	30	39.25	38.90	-21	17,968	-0.12%
2019/04/30	10	38.62	4	38.90	39.05	6	18,100	0.03%
2019/04/29	47	39.24	10	39.82	38.55	37	17,988	0.21%
2019/04/26	2	40.40	111	41.03	41.15	-109	17,730	-0.61%	大賣/鉅額交易
2019/04/25	1	40.65	12	39.78	40.55	-11	17,250	-0.06%
2019/04/24	3	39.52	0	0.00	39.40	3	16,889	0.02%
2019/04/23	2	39.25	1	39.15	39.00	1	16,911	0.01%
2019/04/22	44	40.32	26	40.11	39.25	18	17,008	0.11%
2019/04/19	3	38.75	22	38.20	39.00	-19	16,563	-0.11%
2019/04/18	4	38.80	14	39.04	37.85	-10	16,598	-0.06%
2019/04/17	8	38.38	7	38.50	38.25	1	16,622	0.01%
2019/04/15	1	37.40	0	0.00	37.30	1	16,926	0.01%
2019/04/12	2	37.38	0	0.00	37.25	2	17,317	0.01%
2019/04/11	10	38.69	1	39.10	38.10	9	17,415	0.05%
2019/04/10	17	39.17	3	39.22	39.35	14	17,356	0.08%
2019/04/09	44	40.60	8	40.14	39.60	36	17,404	0.21%
2019/04/08	0	0.00	4	39.76	39.30	-4	17,317	-0.02%
2019/04/03	7	39.33	19	39.43	39.20	-12	17,378	-0.07%
2019/04/02	37	38.88	16	39.29	39.45	21	17,400	0.12%
2019/04/01	1.9	37.66	7	37.97	37.90	-5.1	17,263	-0.03%
2019/03/29	0	0.00	2	36.60	36.90	-2	17,149	-0.01%
2019/03/28	3	36.70	4	37.18	36.55	-1	17,823	-0.01%
2019/03/26	2	37.00	0	0.00	36.90	2	19,704	0.01%
2019/03/25	1	36.35	1	36.45	36.70	0	20,382	0.00%
2019/03/21	2	37.28	2	36.90	36.75	0	20,876	0.00%
2019/03/20	3	37.20	3.2	37.13	37.10	-0.2	21,208	0.00%
2019/03/19	2	36.60	1	36.65	36.45	1	21,697	0.00%
2019/03/18	2	36.13	1	36.90	36.25	1	22,043	0.00%
2019/03/15	2	36.75	4	37.20	36.70	-2	22,301	-0.01%
2019/03/14	4	36.73	3	37.07	36.45	1	22,583	0.00%
2019/03/13	4	37.04	0	0.00	37.10	4	23,091	0.02%
2019/03/12	15	37.90	16	37.66	37.35	-1	23,411	0.00%
2019/03/11	2	37.55	3	37.47	37.30	-1	23,766	0.00%
2019/03/08	2	36.95	2	36.60	37.25	0	24,548	0.00%
2019/03/07	28	37.53	21	37.05	37.05	7	25,184	0.03%
2019/03/06	34	38.92	11	39.18	38.65	23	26,262	0.09%
2019/03/05	14	38.68	12	38.60	38.60	2	27,112	0.01%
2019/03/04	40	39.67	27	39.20	38.95	13	28,054	0.05%
2019/02/27	11	39.15	9	39.48	39.50	2	28,110	0.01%
2019/02/26	8	38.96	4	39.05	38.60	4	28,202	0.01%
2019/02/25	7	37.87	5	37.93	37.80	2	28,383	0.01%
2019/02/22	3	39.42	7	39.04	38.75	-4	29,437	-0.01%
2019/02/21	15	39.03	16	39.10	39.40	-1	29,463	0.00%
2019/02/20	36	40.40	6	39.56	39.50	30	29,489	0.10%
2019/02/19	1	39.10	0	0.00	39.50	1	29,660	0.00%
2019/02/18	8	39.57	7	39.45	39.20	1	30,192	0.00%
2019/02/15	8	39.23	17	38.87	38.80	-9	30,612	-0.03%
2019/02/14	89	39.83	86	40.15	39.80	3	30,775	0.01%
2019/02/13	25	37.77	73	38.13	38.75	-48	30,306	-0.16%
2019/02/12	6	35.08	7	35.11	35.25	-1	30,182	0.00%
2019/02/11	8	34.56	2	34.10	34.35	6	31,029	0.02%
2019/01/30	1	34.00	2	33.78	33.40	-1	31,892	0.00%
2019/01/29	1	33.60	6	33.30	33.40	-5	32,202	-0.02%
2019/01/28	29	34.68	4	34.81	34.25	25	32,566	0.08%
2019/01/25	5	33.80	32	34.17	34.30	-27	33,389	-0.08%
2019/01/24	0	0.00	1	32.55	32.65	-1	34,287	0.00%
2019/01/23	15	32.37	1	32.10	32.25	14	34,578	0.04%
2019/01/22	6	32.54	2	32.50	32.60	4	34,995	0.01%
2019/01/21	5	32.45	5	32.45	32.20	0	35,430	0.00%
2019/01/18	11	31.46	11	31.90	32.20	0	35,828	0.00%
2019/01/17	0	0.00	10	32.45	32.00	-10	36,054	-0.03%
2019/01/16	0	0.00	3	32.68	32.60	-3	36,365	-0.01%
2019/01/15	1	32.15	0	0.00	32.05	1	36,476	0.00%
2019/01/14	5	31.81	0	0.00	31.85	5	36,612	0.01%
2019/01/11	2	33.45	9	33.96	32.95	-7	36,713	-0.02%
2019/01/10	8	34.05	5	33.40	33.40	3	36,865	0.01%
2019/01/09	6	33.60	1	33.55	33.40	5	37,074	0.01%
2019/01/08	5	33.41	4	33.36	33.35	1	37,626	0.00%
2019/01/07	3	33.02	3	32.97	33.55	0	37,762	0.00%
2019/01/04	2	29.83	4	30.71	31.50	-2	38,001	-0.01%
2019/01/03	7	32.91	10	32.38	32.00	-3	37,814	-0.01%
2019/01/02	5	33.73	3	33.70	33.50	2	38,184	0.01%
2018/12/28	1	33.40	4	33.35	33.50	-3	38,634	-0.01%
2018/12/27	20	34.11	10	33.98	33.50	10	39,107	0.03%
2018/12/26	8	33.56	5	32.76	32.50	3	39,032	0.01%
2018/12/25	4	33.04	15	33.06	33.40	-11	39,341	-0.03%
2018/12/24	6	34.14	5	34.38	34.40	1	39,312	0.00%
2018/12/22	10	34.30	4	34.44	34.65	6	39,298	0.02%
2018/12/21	21	34.29	29	34.39	35.45	-8	39,507	-0.02%
2018/12/20	34	33.74	24	34.11	33.60	10	39,119	0.03%
2018/12/19	46	36.76	43	36.18	35.20	3	38,481	0.01%
2018/12/18	17	39.03	19	38.83	37.60	-2	38,498	-0.01%
2018/12/17	13	40.98	0	0.00	40.50	13	38,648	0.03%
2018/12/14	8	41.08	4	41.05	40.70	4	38,836	0.01%
2018/12/13	5	42.35	0	0.00	42.30	5	38,818	0.01%
2018/12/12	27	42.19	133	41.40	41.85	-106	38,745	-0.27%	大賣/鉅額交易
2018/12/11	13	41.70	2	41.50	40.55	11	38,901	0.03%
2018/12/10	1	40.25	106	40.00	41.45	-105	39,090	-0.27%	大賣/鉅額交易
2018/12/07	30	41.04	4	40.63	40.90	26	39,058	0.07%
2018/12/06	72	40.54	364	40.61	40.15	-292	39,164	-0.75%	大賣/鉅額交易
2018/12/05	28	41.99	25	41.89	41.90	3	39,076	0.01%
2018/12/04	29	44.15	53	43.95	43.20	-24	39,419	-0.06%
2018/12/03	66	44.64	43	44.96	44.20	23	39,430	0.06%
2018/11/30	23	42.76	20	43.01	43.20	3	38,819	0.01%
2018/11/29	29	41.31	24	42.05	42.50	5	38,225	0.01%
2018/11/28	150	39.94	178	40.35	39.85	-28	37,146	-0.08%	大買/大賣/
2018/11/27	22	39.41	24	39.67	39.40	-2	36,504	-0.01%
2018/11/26	1	38.30	5	38.20	38.20	-4	35,653	-0.01%
2018/11/23	16	38.21	54	38.46	37.35	-38	35,760	-0.11%
2018/11/22	76	38.60	17	38.78	38.15	59	35,578	0.17%
2018/11/21	33	39.53	98	38.83	39.50	-65	35,256	-0.18%
2018/11/20	49	37.61	4	37.55	37.45	45	34,251	0.13%
2018/11/19	0	0.00	2	37.28	37.70	-2	34,401	-0.01%
2018/11/16	224	37.79	3	38.00	36.75	221	34,265	0.64%	大買/鉅額交易
2018/11/15	59	36.68	32	36.40	37.70	27	33,749	0.08%
2018/11/14	8	38.22	7	37.29	37.00	1	33,259	0.00%
2018/11/13	112	36.64	12	37.92	38.35	100	32,871	0.30%	大買/
2018/11/12	120	36.75	38	37.09	37.80	82	32,467	0.25%	大買/
2018/11/09	5	36.40	16	36.50	37.00	-11	32,209	-0.03%
2018/11/08	42	36.67	8	37.09	36.25	34	31,899	0.11%
2018/11/07	69	34.52	40	34.82	35.80	29	31,002	0.09%
2018/11/06	12	32.45	7	33.33	32.55	5	30,328	0.02%
2018/11/05	8	33.44	10	33.09	34.05	-2	30,079	-0.01%
2018/11/02	28	33.48	23	33.28	33.30	5	29,779	0.02%
2018/11/01	14	33.22	16	33.59	32.75	-2	29,018	-0.01%
2018/10/31	10	30.90	19	31.21	31.40	-9	27,766	-0.03%
2018/10/30	7	28.26	7	28.46	28.55	0	27,535	0.00%
2018/10/29	11	27.23	30	27.74	28.65	-19	27,409	-0.07%
2018/10/26	1	26.05	5	27.55	26.05	-4	27,322	-0.01%
2018/10/25	14	26.93	18	26.99	26.55	-4	27,120	-0.01%
2018/10/24	31	30.59	15	30.35	29.50	16	26,849	0.06%
2018/10/23	10	31.48	5	32.80	31.35	5	26,639	0.02%
2018/10/22	14	32.48	14	32.66	33.10	0	26,588	0.00%
2018/10/19	64	32.13	61	31.41	32.35	3	26,568	0.01%
2018/10/18	90	33.66	89	33.55	33.25	1	26,457	0.00%
2018/10/17	6	33.73	5	34.14	33.10	1	26,349	0.00%
2018/10/16	19	32.90	26	33.82	33.25	-7	26,327	-0.03%
2018/10/15	15	32.05	13	31.98	32.00	2	26,269	0.01%
2018/10/12	14	31.89	6	32.05	31.85	8	26,475	0.03%
2018/10/11	17	32.01	32	31.96	31.80	-15	26,210	-0.06%
2018/10/09	2	35.13	3	35.12	35.30	-1	26,240	0.00%
2018/10/08	10	35.81	2	36.25	35.15	8	26,051	0.03%
2018/10/05	21	37.13	4	38.80	36.80	17	25,907	0.07%
2018/10/04	4	40.59	4	40.48	40.00	0	25,635	0.00%
2018/10/03	17	40.06	2	40.45	40.40	15	25,839	0.06%
2018/10/02	2	43.03	6	43.11	42.60	-4	26,084	-0.02%
2018/10/01	4	43.44	1	42.75	43.20	3	26,286	0.01%
2018/09/28	6	43.28	4	43.09	43.50	2	26,732	0.01%
2018/09/27	2	43.53	26	43.19	42.20	-24	26,709	-0.09%
2018/09/26	47	43.99	19	44.17	43.80	28	27,040	0.10%
2018/09/25	33	45.12	22	45.29	44.15	11	26,956	0.04%
2018/09/21	14	42.64	32	43.14	43.85	-18	26,206	-0.07%
2018/09/20	21	41.10	18	41.39	40.75	3	25,600	0.01%
2018/09/19	3	41.58	6	41.75	40.20	-3	25,686	-0.01%
2018/09/18	9	41.43	10	41.00	40.95	-1	25,896	0.00%
2018/09/17	18	42.39	13	41.98	42.40	5	26,186	0.02%
2018/09/14	9	39.60	28	40.39	41.45	-19	25,773	-0.07%
2018/09/13	2	38.20	14	39.45	37.70	-12	25,506	-0.05%
2018/09/12	15	38.51	10	38.50	38.65	5	25,568	0.02%
2018/09/11	37	39.16	28	39.74	39.60	9	25,723	0.03%
2018/09/10	23	37.56	10	38.55	37.45	13	25,491	0.05%
2018/09/07	7	42.50	7	41.69	41.50	0	25,119	0.00%
2018/09/06	4	44.63	0	0.00	44.00	4	25,060	0.02%
2018/09/05	10	44.60	21	44.40	44.55	-11	25,627	-0.04%
2018/09/04	18	43.92	6	44.30	43.85	12	27,102	0.04%
2018/09/03	11	45.39	83	45.66	43.55	-72	27,874	-0.26%
2018/08/31	2	46.88	1	46.65	47.25	1	28,015	0.00%
2018/08/30	93	48.82	15	48.35	47.50	78	28,162	0.28%
2018/08/29	6	47.04	15	46.51	47.60	-9	28,205	-0.03%
2018/08/28	17	47.96	91	47.28	47.10	-74	28,746	-0.26%
2018/08/27	0	0.00	16	46.38	47.20	-16	28,901	-0.06%
2018/08/24	25	44.25	38	44.71	42.95	-13	29,383	-0.04%
2018/08/23	11	46.98	0	0.00	46.40	11	30,829	0.04%
2018/08/22	10	47.20	10	47.50	47.10	0	31,632	0.00%
2018/08/21	17	47.30	12	47.75	47.00	5	33,184	0.02%
2018/08/20	17	47.00	12	47.32	47.00	5	34,269	0.01%
2018/08/17	1	51.50	0	0.00	51.80	1	34,573	0.00%
2018/08/16	0	0.00	2	48.70	51.20	-2	34,777	-0.01%
2018/08/15	6	51.18	0	0.00	50.20	6	35,119	0.02%
2018/08/14	9	53.58	7	52.69	53.50	2	35,718	0.01%
2018/08/13	10	54.56	1	57.00	53.60	9	35,970	0.03%
2018/08/10	4	59.20	2	59.20	58.80	2	36,641	0.01%
2018/08/09	1	58.70	0	0.00	59.60	1	38,103	0.00%
2018/08/08	11	59.91	0	0.00	58.60	11	39,838	0.03%
2018/08/07	21	59.42	21	59.95	59.50	0	40,602	0.00%
2018/08/06	20	57.80	20	56.70	58.30	0	41,808	0.00%
2018/08/03	10	56.58	3	56.50	57.80	7	42,958	0.02%
2018/08/02	21	58.94	21	58.36	56.50	0	43,259	0.00%
2018/08/01	7	61.80	3	62.30	61.80	4	43,841	0.01%
2018/07/31	14	62.56	11	62.26	63.00	3	45,167	0.01%
2018/07/30	1	61.80	6	62.68	61.80	-5	45,338	-0.01%
2018/07/27	7	63.66	19	64.08	64.60	-12	45,469	-0.03%
2018/07/26	9	63.80	6	64.27	63.30	3	45,878	0.01%
2018/07/25	15	63.45	0	0.00	63.00	15	46,171	0.03%
2018/07/24	9	63.10	9	62.53	62.90	0	46,194	0.00%
2018/07/23	23	61.53	20	59.60	62.80	3	46,073	0.01%
2018/07/20	10	65.06	10	64.12	62.40	0	46,066	0.00%
2018/07/19	2	63.00	3	63.90	64.00	-1	45,727	0.00%
2018/07/18	1	60.40	0	0.00	61.50	1	46,120	0.00%
2018/07/17	0	0.00	7.2	63.76	62.60	-7.2	46,538	-0.02%
2018/07/16	2	63.80	5.1	63.55	64.30	-3.1	47,402	-0.01%
2018/07/13	9	63.87	10	63.67	62.30	-1	48,285	0.00%
2018/07/12	3	62.20	19	62.56	62.10	-16	47,998	-0.03%
2018/07/11	30	61.45	35	62.09	62.00	-5	47,915	-0.01%
2018/07/10	1	61.80	21	60.99	62.40	-20	47,730	-0.04%
2018/07/09	23	59.28	34.3	57.84	57.80	-11.3	47,682	-0.02%
2018/07/06	61	55.23	63	56.32	58.70	-2	47,345	0.00%
2018/07/05	6	55.05	37	53.68	53.90	-31	46,923	-0.07%
2018/07/04	44	55.01	6	55.02	53.00	38	46,768	0.08%
2018/07/03	8	58.76	4	59.08	58.10	4	46,387	0.01%
2018/07/02	15	60.41	2	61.90	59.10	13	46,387	0.03%
2018/06/29	4	61.60	3	61.40	62.30	1	46,271	0.00%
2018/06/28	62	62.21	51	60.84	60.80	11	46,268	0.02%
2018/06/27	27.6	60.91	23	60.16	61.60	4.6	45,965	0.01%
2018/06/26	23	60.73	4	60.23	60.70	19	45,735	0.04%
2018/06/25	17.5	58.18	1	59.60	57.60	16.5	45,247	0.04%
2018/06/22	26	60.33	0.1	59.70	59.70	25.9	45,234	0.06%
2018/06/21	35	61.96	39	62.33	62.50	-4	45,060	-0.01%
2018/06/20	64	60.88	67	62.47	60.60	-3	44,997	-0.01%
2018/06/19	14	64.94	2	65.40	64.50	12	44,847	0.03%
2018/06/15	34	66.92	21	67.31	66.60	13	44,751	0.03%
2018/06/14	24	65.95	4	66.20	68.10	20	44,648	0.04%
2018/06/13	39	68.60	29	69.34	67.00	10	44,859	0.02%
2018/06/12	46	72.44	21	73.17	70.00	25	44,681	0.06%
2018/06/11	26	66.90	47	68.16	69.70	-21	43,257	-0.05%
2018/06/08	98	63.07	51	63.23	63.40	47	42,538	0.11%
2018/06/07	32	66.43	40	65.37	65.00	-8	42,363	-0.02%
2018/06/06	59	64.92	50	65.95	66.00	9	42,989	0.02%
2018/06/05	35	63.78	2	64.60	63.70	33	43,474	0.08%
2018/06/04	21	66.85	9	67.14	67.30	12	42,688	0.03%
2018/06/01	49	68.69	14	68.37	67.10	35	42,378	0.08%
2018/05/31	102	70.06	116	70.73	69.90	-14	41,822	-0.03%	大買/大賣/
2018/05/30	26	66.98	40	67.24	67.80	-14	40,393	-0.03%
2018/05/29	30	66.75	24	67.45	66.40	6	39,562	0.02%
2018/05/28	31	64.27	47	64.48	64.80	-16	37,968	-0.04%
2018/05/25	16	60.16	34	60.13	60.50	-18	36,847	-0.05%
2018/05/24	2	59.45	11	60.05	59.30	-9	36,381	-0.02%
2018/05/23	29	59.02	13	59.07	58.90	16	36,141	0.04%
2018/05/22	47	61.47	9	60.02	58.50	38	35,613	0.11%
2018/05/21	11	63.05	9	63.00	62.60	2	34,997	0.01%
2018/05/18	18	61.14	18	61.69	63.20	0	34,507	0.00%
2018/05/17	34	62.13	38	61.88	61.20	-4	33,760	-0.01%
2018/05/16	22	61.35	39	61.79	62.00	-17	32,460	-0.05%
2018/05/15	14	57.13	15	57.73	57.30	-1	31,009	0.00%
2018/05/14	14	56.52	45	56.56	58.10	-31	30,392	-0.10%
2018/05/11	50	54.62	32	55.25	52.90	18	29,133	0.06%
2018/05/10	18	52.55	5	52.12	53.50	13	27,993	0.05%
2018/05/09	19	54.19	30	53.32	52.50	-11	27,547	-0.04%
2018/05/08	14	53.29	43	53.45	53.80	-29	26,881	-0.11%
2018/05/07	11	48.61	8	49.14	50.00	3	25,652	0.01%
2018/05/04	13	47.60	5	47.73	47.25	8	25,600	0.03%
2018/05/03	3	49.50	4	50.08	48.75	-1	25,913	0.00%
2018/05/02	35	47.94	41	48.23	48.90	-6	25,992	-0.02%
2018/04/30	3	47.30	3	47.25	46.80	0	26,032	0.00%
2018/04/27	1	46.75	6	46.81	46.50	-5	27,327	-0.02%
2018/04/26	7	47.21	12	48.03	45.90	-5	28,276	-0.02%
2018/04/25	16	47.14	2	47.25	47.60	14	28,445	0.05%
2018/04/24	12	48.98	10	47.57	46.25	2	29,126	0.01%
2018/04/23	8	50.20	43	50.04	48.80	-35	28,557	-0.12%
2018/04/20	7	48.90	10	49.45	48.70	-3	28,578	-0.01%
2018/04/19	25	46.82	43	48.69	49.10	-18	27,712	-0.06%
2018/04/18	1	45.05	1	44.25	44.65	0	26,756	0.00%
2018/04/17	11	45.20	8	45.38	44.05	3	26,930	0.01%
2018/04/16	26	45.77	11	45.27	45.50	15	27,170	0.06%
2018/04/13	16	46.15	35	46.85	45.65	-19	27,575	-0.07%
2018/04/12	5	44.90	5	44.55	44.90	0	27,359	0.00%
2018/04/11	3	45.77	3	45.65	45.05	0	28,225	0.00%
2018/04/10	2	44.40	3	44.87	44.60	-1	28,851	0.00%
2018/04/09	12	44.13	10	44.75	43.80	2	29,531	0.01%
2018/04/03	10	43.80	13	44.15	44.25	-3	29,498	-0.01%
2018/04/02	2	43.35	1	43.10	43.05	1	29,804	0.00%
2018/03/31	49	43.72	20	44.35	44.00	29	29,953	0.10%
2018/03/30	5	45.25	1	45.85	44.70	4	30,304	0.01%
2018/03/29	24	46.87	22	45.80	45.50	2	30,876	0.01%
2018/03/28	2	45.85	1	46.35	45.80	1	30,715	0.00%
2018/03/27	0	0.00	2	46.93	47.15	-2	30,879	-0.01%
2018/03/26	8	45.38	1	45.55	45.75	7	31,408	0.02%
2018/03/23	7	45.11	4	45.18	45.00	3	31,596	0.01%
2018/03/22	4	48.09	8	47.71	47.05	-4	31,550	-0.01%
2018/03/21	6	47.23	5	47.18	47.00	1	31,458	0.00%
2018/03/20	1	47.00	0	0.00	47.25	1	31,677	0.00%
2018/03/19	10	48.55	20	48.31	47.65	-10	31,851	-0.03%
2018/03/16	3	48.47	8	48.20	47.20	-5	31,592	-0.02%
2018/03/15	15	46.77	11	46.60	47.00	4	31,638	0.01%
2018/03/14	21	47.33	2	47.38	46.90	19	31,960	0.06%
2018/03/13	34	48.38	11	47.55	48.55	23	32,804	0.07%
2018/03/12	27	48.07	39	48.02	47.75	-12	33,151	-0.04%
2018/03/09	8	46.38	26	46.06	47.50	-18	33,111	-0.05%
2018/03/08	4	43.05	5	43.04	43.20	-1	33,139	0.00%
2018/03/07	1	42.40	11	43.10	42.70	-10	33,542	-0.03%
2018/03/06	31	42.53	13	42.73	42.40	18	33,993	0.05%
2018/03/05	20	42.46	12	43.66	41.40	8	34,392	0.02%
2018/02/27	1	46.50	5	45.29	45.30	-4	35,753	-0.01%
2018/02/26	4	46.03	7	45.54	45.50	-3	36,140	-0.01%
2018/02/23	3	45.12	0	0.00	44.50	3	36,662	0.01%
2018/02/22	18	44.41	14	44.44	44.15	4	38,036	0.01%
2018/02/21	26	44.62	16	45.05	45.00	10	39,623	0.03%
2018/02/12	11	44.18	10	43.00	43.00	1	39,949	0.00%
2018/02/09	0	0.00	4	42.63	42.90	-4	40,294	-0.01%
2018/02/08	2	43.25	0	0.00	43.50	2	40,591	0.00%
2018/02/07	0	0.00	5.1	45.55	45.10	-5.1	40,855	-0.01%
2018/02/06	31	44.17	35	44.87	42.50	-4	41,706	-0.01%
2018/02/05	32	46.69	28	45.22	47.20	4	43,336	0.01%
2018/02/02	21	47.10	31	47.00	47.20	-10	44,680	-0.02%
2018/02/01	14	48.61	10	48.77	48.00	4	46,364	0.01%
2018/01/31	24	47.08	11	47.36	48.00	13	47,867	0.03%
2018/01/30	15	50.02	12	48.78	48.60	3	48,603	0.01%
2018/01/29	14	49.40	20	49.80	49.85	-6	48,644	-0.01%
2018/01/26	98	49.84	106	49.43	49.00	-8	48,988	-0.02%	大賣/
2018/01/25	67	50.85	51	50.94	49.50	16	48,892	0.03%
2018/01/24	63	52.72	61	52.50	52.30	2	48,813	0.00%
2018/01/23	31	54.21	17	53.59	52.40	14	49,067	0.03%
2018/01/22	37	52.57	17	52.68	53.60	20	48,434	0.04%
2018/01/19	15	48.44	10	48.46	48.75	5	49,111	0.01%
2018/01/18	73	48.43	75	48.55	47.90	-2	49,222	0.00%
2018/01/17	8	47.18	10	46.98	46.90	-2	49,485	0.00%
2018/01/16	5	47.49	22	47.31	47.05	-17	50,360	-0.03%
2018/01/15	4	46.53	5	46.65	47.00	-1	51,050	0.00%
2018/01/12	2	47.15	2	46.25	45.90	0	51,888	0.00%
2018/01/11	3	45.97	4	45.84	46.20	-1	52,157	0.00%
2018/01/10	19	46.15	2	46.28	45.85	17	52,303	0.03%
2018/01/09	19	46.47	31	46.88	47.25	-12	52,530	-0.02%
2018/01/08	28	46.50	10	45.69	45.05	18	52,941	0.03%
2018/01/05	23	47.46	24	47.44	47.15	-1	53,817	0.00%
2018/01/04	5	44.78	19	45.72	46.50	-14	54,411	-0.03%
2018/01/03	19	43.62	30	44.23	43.95	-11	53,809	-0.02%
2018/01/02	7	42.55	1	42.55	42.35	6	53,322	0.01%