合晶 (6182)-元富-台南券商分點個股進出

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
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958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(已收盤)

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

合晶 (6182)籌碼相關－元富-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台南券商分點個股進出
元富-台南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
2024/11/20	17	29.90	0	0.00	29.40	17	1,919	0.89%
2024/11/19	5	30.65	5	30.30	30.25	0	1,906	0.00%
2024/11/18	1	30.20	0	0.00	30.00	1	1,819	0.05%
2024/11/15	7.8	30.13	2	30.33	29.95	5.8	1,778	0.32%
2024/11/14	10	30.65	0	0.00	30.50	10	1,651	0.61%
2024/11/11	16	31.24	0	0.00	32.10	16	1,529	1.05%
2024/11/08	25	32.08	1	32.05	31.95	24	1,489	1.61%
2024/11/07	4	30.15	1	30.80	31.35	3	1,370	0.22%
2024/11/06	5	29.78	0	0.00	29.80	5	1,317	0.38%
2024/11/05	1	29.65	0.1	30.20	30.20	0.9	1,321	0.07%
2024/11/04	8	29.93	0	0.00	30.10	8	1,356	0.59%
2024/11/01	1	28.55	1	29.00	30.10	0	1,411	0.00%
2024/10/29	1	29.80	0	0.00	29.90	1	1,408	0.07%
2024/10/28	0	0.00	1	30.10	30.05	-1	1,415	-0.07%
2024/10/25	17	30.36	0	0.00	30.65	17	1,433	1.19%
2024/10/21	0	0.00	2	30.65	30.60	-2	1,502	-0.13%
2024/10/18	1	30.30	5	29.95	29.90	-4	1,547	-0.26%
2024/10/17	9	30.05	0	0.00	30.05	9	1,570	0.57%
2024/10/16	4	30.03	0	0.00	29.70	4	1,580	0.25%
2024/10/15	3	29.93	2	30.15	29.95	1	1,591	0.06%
2024/10/11	0	0.00	3	29.95	29.85	-3	1,598	-0.19%
2024/10/09	3	30.23	0	0.00	30.05	3	1,650	0.18%
2024/10/08	4	31.08	0	0.00	30.65	4	1,653	0.24%
2024/10/07	1	31.00	0	0.00	31.05	1	1,729	0.06%
2024/10/04	7	31.22	0	0.00	31.00	7	1,850	0.38%
2024/10/01	0	0.00	4	31.55	31.50	-4	2,067	-0.19%
2024/09/27	0	0.00	2	31.70	32.00	-2	2,348	-0.09%
2024/09/25	1	31.25	1	31.55	31.65	0	2,758	0.00%
2024/09/24	1	31.40	3	31.25	31.25	-2	3,038	-0.07%
2024/09/23	1	31.50	0	0.00	31.50	1	3,064	0.03%
2024/09/20	2	32.15	0	0.00	31.60	2	3,110	0.06%
2024/09/12	0	0.00	1	31.70	31.70	-1	3,408	-0.03%
2024/09/09	0	0.00	10	31.60	31.45	-10	3,467	-0.29%
2024/09/04	1	32.80	0	0.00	32.70	1	3,501	0.03%
2024/09/02	0	0.00	2	34.75	34.70	-2	3,575	-0.06%
2024/08/30	0	0.00	1	35.00	35.15	-1	3,593	-0.03%
2024/08/29	0	0.00	2	34.55	34.50	-2	3,610	-0.06%
2024/08/28	0	0.00	0	35.00	34.85	0	3,629	0.00%
2024/08/27	0	0.00	0.3	34.20	34.50	-0.3	3,666	-0.01%
2024/08/23	31	33.92	0	0.00	33.90	31	3,720	0.83%
2024/08/21	0	0.00	3	34.00	33.90	-3	3,801	-0.08%
2024/08/16	3	34.07	0	0.00	34.00	3	3,868	0.08%
2024/08/14	1	33.65	0	0.00	33.75	1	3,904	0.03%
2024/08/13	0	0.00	2	33.10	33.30	-2	3,946	-0.05%
2024/08/12	0	0.00	5	33.35	33.20	-5	3,951	-0.13%
2024/08/09	0	0.00	9	33.15	32.70	-9	3,945	-0.23%
2024/08/07	5	33.32	1	33.30	33.50	4	3,973	0.10%
2024/08/06	5	32.30	3	30.77	31.90	2	4,006	0.05%
2024/08/05	3	32.60	0	0.00	32.55	3	3,970	0.08%
2024/08/02	0.3	36.30	0	0.00	36.15	0.3	3,932	0.01%
2024/08/01	6	37.43	0	0.00	37.50	6	3,911	0.15%
2024/07/31	2	36.95	0	0.00	36.80	2	3,908	0.05%
2024/07/30	30	36.90	0	0.00	37.10	30	3,912	0.77%
2024/07/26	5	37.20	0	0.00	37.20	5	3,886	0.13%
2024/07/23	6	37.78	2	37.90	37.85	4	3,881	0.10%
2024/07/19	1	39.20	1	38.85	38.60	0	3,856	0.00%
2024/07/18	0	0.00	31	39.95	40.05	-31	3,806	-0.81%
2024/07/17	0	0.00	6	40.17	40.05	-6	3,791	-0.16%
2024/07/16	17	40.23	0	0.00	40.00	17	3,799	0.45%
2024/07/15	1	40.50	2	40.25	40.15	-1	3,819	-0.03%
2024/07/12	4	41.00	8	40.87	40.70	-4	3,815	-0.10%
2024/07/11	0	0.00	53	40.85	40.75	-53	3,836	-1.38%
2024/07/10	7	40.31	6	40.35	40.00	1	3,815	0.03%
2024/07/09	1	40.25	4	40.24	40.55	-3	3,822	-0.08%
2024/07/08	3	41.30	12	41.24	41.05	-9	3,747	-0.24%
2024/07/05	4.1	40.65	2	40.40	41.85	2.1	3,633	0.06%
2024/07/04	42	40.27	8	40.30	40.45	34	3,432	0.99%
2024/07/03	3	39.53	6	39.63	39.90	-3	3,281	-0.09%
2024/07/02	4	38.69	3	38.70	39.35	1	3,171	0.03%
2024/07/01	4	38.21	0	0.00	38.65	4	3,005	0.13%
2024/06/28	10	37.59	0	0.00	37.85	10	2,779	0.36%
2024/06/27	0	0.00	3	38.55	38.35	-3	2,547	-0.12%
2024/06/26	1	38.50	4	38.60	38.50	-3	2,530	-0.12%
2024/06/25	3.1	38.48	6	38.28	38.60	-2.9	2,497	-0.12%
2024/06/21	12	37.61	0	0.00	37.55	12	2,430	0.49%
2024/06/20	3	37.95	1	38.15	37.45	2	2,429	0.08%
2024/06/19	1	38.20	2	38.33	38.10	-1	2,352	-0.04%
2024/06/18	1	37.90	0	0.00	37.70	1	2,348	0.04%
2024/06/17	0	0.00	1	37.90	37.80	-1	2,418	-0.04%
2024/06/14	1	37.85	0	0.00	37.90	1	2,470	0.04%
2024/06/13	2	38.20	0	0.00	37.95	2	2,517	0.08%
2024/06/12	1	38.20	1	38.00	38.00	0	2,539	0.00%
2024/06/11	0	0.00	3	38.30	38.20	-3	2,560	-0.12%
2024/06/07	1	38.15	1	38.15	38.20	0	2,605	0.00%
2024/06/06	2	38.38	0	0.00	37.75	2	2,632	0.08%
2024/06/05	0	0.00	2	38.65	38.55	-2	2,718	-0.07%
2024/06/04	1	39.10	0	0.00	38.70	1	3,056	0.03%
2024/06/03	0	0.00	7	39.07	38.95	-7	3,076	-0.23%
2024/05/31	2	39.38	2	39.75	39.10	0	3,080	0.00%
2024/05/30	0	0.00	5	39.81	39.60	-5	3,058	-0.16%
2024/05/29	1	39.95	0	0.00	39.85	1	3,061	0.03%
2024/05/28	1	40.35	5	40.47	40.35	-4	3,044	-0.13%
2024/05/27	2	39.95	1	39.90	39.65	1	3,013	0.03%
2024/05/23	5	40.40	0	0.00	39.90	5	3,033	0.16%
2024/05/22	26	40.02	0	0.00	40.40	26	3,022	0.86%
2024/05/21	0	0.00	1	40.10	39.80	-1	2,998	-0.03%
2024/05/20	1	40.00	0	0.00	40.15	1	2,999	0.03%
2024/05/16	0	0.00	2	39.60	39.55	-2	2,952	-0.07%
2024/05/15	5	39.70	1	39.70	39.55	4	2,960	0.13%
2024/05/14	4	39.71	0	0.00	39.65	4	2,977	0.13%
2024/05/13	6	40.06	0	0.00	40.05	6	2,976	0.20%
2024/05/10	2	39.75	0	0.00	39.95	2	2,954	0.07%
2024/05/03	0	0.00	10	39.45	38.85	-10	2,924	-0.34%
2024/05/02	0	0.00	4	39.10	39.20	-4	2,949	-0.14%
2024/04/29	10	39.35	0	0.00	39.50	10	2,941	0.34%
2024/04/26	1	39.10	0	0.00	39.20	1	2,937	0.03%
2024/04/25	1	39.15	0	0.00	39.20	1	2,940	0.03%
2024/04/17	3	40.15	0	0.00	39.75	3	2,966	0.10%
2024/04/16	1	38.90	0	0.00	38.90	1	2,945	0.03%
2024/04/15	1	39.65	0	0.00	40.10	1	2,945	0.03%
2024/04/12	0	0.00	4	39.59	39.45	-4	2,947	-0.14%
2024/04/11	0	0.00	3	39.60	39.55	-3	2,967	-0.10%
2024/04/10	0	0.00	7	40.11	39.95	-7	3,008	-0.23%
2024/04/09	1	39.80	2	39.95	39.90	-1	3,025	-0.03%
2024/04/08	0	0.00	2	39.90	40.00	-2	3,039	-0.07%
2024/04/01	6	39.41	0	0.00	39.90	6	3,203	0.19%
2024/03/29	0	0.00	1	39.05	39.00	-1	3,209	-0.03%
2024/03/27	0	0.00	6	39.16	39.00	-6	3,324	-0.18%
2024/03/26	0	0.00	5	38.87	38.75	-5	3,388	-0.15%
2024/03/25	12	39.47	0	0.00	39.10	12	3,432	0.35%
2024/03/22	2	40.10	0	0.00	39.70	2	3,537	0.06%
2024/03/21	5	40.25	1	40.10	40.00	4	3,678	0.11%
2024/03/20	1	40.25	5.2	40.42	40.15	-4.2	3,999	-0.10%
2024/03/19	8	39.86	3	40.00	39.60	5	4,036	0.12%
2024/03/18	5	38.94	9	39.17	38.80	-4	4,353	-0.09%
2024/03/15	2	39.95	1	39.85	39.70	1	4,579	0.02%
2024/03/13	0	0.00	4	41.55	40.70	-4	4,537	-0.09%
2024/03/12	2	41.38	0	0.00	41.20	2	4,493	0.04%
2024/03/11	4	41.60	1	42.25	41.60	3	4,453	0.07%
2024/03/08	30	42.07	4	42.31	42.35	26	4,322	0.60%
2024/03/07	0	0.00	14	40.14	39.95	-14	3,985	-0.35%
2024/03/06	1	39.90	0	0.00	39.85	1	3,958	0.03%
2024/03/05	8	40.15	1	40.15	40.10	7	3,980	0.18%
2024/03/04	10	40.45	0	0.00	40.10	10	3,992	0.25%
2024/02/26	1	41.10	0	0.00	40.40	1	3,992	0.03%
2024/02/22	5	41.20	5	41.60	41.20	0	3,963	0.00%
2024/02/21	0	0.00	0.1	41.25	41.20	-0.1	3,965	0.00%
2024/02/20	0	0.00	5	41.42	41.30	-5	3,960	-0.13%
2024/02/16	10	41.18	0	0.00	41.40	10	3,966	0.25%
2024/02/15	1	41.05	0	0.00	41.20	1	3,965	0.03%
2024/02/02	7	40.99	0	0.00	41.00	7	3,969	0.18%
2024/02/01	2	41.20	0	0.00	41.00	2	4,014	0.05%
2024/01/30	6	40.98	0	0.00	40.55	6	4,055	0.15%
2024/01/25	2	42.00	0	0.00	41.50	2	4,137	0.05%
2024/01/24	0	0.00	4	42.43	42.35	-4	4,158	-0.10%
2024/01/22	1	42.60	0	0.00	42.55	1	4,248	0.02%
2024/01/17	3	42.25	6	42.35	42.20	-3	4,333	-0.07%
2024/01/11	0	0.00	1	42.75	42.80	-1	4,325	-0.02%
2024/01/09	1.1	43.26	0	0.00	43.05	1.1	4,338	0.03%
2024/01/08	0	43.65	2	43.50	43.55	-2	4,326	-0.05%
2024/01/05	2	43.20	0	0.00	43.05	2	4,347	0.05%
2024/01/04	0	0.00	1	43.00	43.25	-1	4,341	-0.02%
2024/01/02	0	0.00	6	43.25	43.05	-6	4,297	-0.14%
2023/12/29	2	43.40	4	43.33	43.30	-2	4,298	-0.05%
2023/12/27	0	0.00	5	43.85	43.95	-5	4,250	-0.12%
2023/12/22	0	0.00	4	44.15	44.10	-4	4,096	-0.10%
2023/12/21	40	44.20	0	0.00	44.05	40	4,051	0.99%
2023/12/20	1.5	44.86	0	0.00	44.65	1.5	3,989	0.04%
2023/12/19	3	45.53	3	45.12	45.00	0	3,943	0.00%
2023/12/18	4	46.61	2	47.70	46.05	2	3,839	0.05%
2023/12/15	36	48.76	3	49.00	48.05	33	3,768	0.88%
2023/12/14	7	46.63	0	0.00	47.40	7	3,495	0.20%
2023/12/13	2	47.73	3	47.73	46.45	-1	3,474	-0.03%
2023/12/12	5	46.66	3	46.96	47.60	2	3,179	0.06%
2023/12/08	1	44.50	0	0.00	44.50	1	2,993	0.03%
2023/12/07	1	44.20	0	0.00	43.80	1	3,090	0.03%
2023/12/01	0	0.00	1	45.15	45.10	-1	3,339	-0.03%
2023/11/30	1	45.25	1	45.60	45.00	0	3,365	0.00%
2023/11/29	1	45.10	10	45.06	45.20	-9	3,346	-0.27%
2023/11/28	1	43.95	6.3	44.57	44.85	-5.3	3,332	-0.16%
2023/11/22	3	43.65	2	43.65	43.70	1	3,317	0.03%
2023/11/21	3	44.10	3	43.85	43.60	0	3,334	0.00%
2023/11/20	5	44.00	0	0.00	44.05	5	3,340	0.15%
2023/11/16	0	0.00	1	43.55	43.80	-1	3,373	-0.03%
2023/11/15	1	43.10	3	43.20	43.00	-2	3,371	-0.06%
2023/11/14	2	42.83	0	0.00	42.65	2	3,404	0.06%
2023/11/13	5	43.10	6	43.00	42.95	-1	3,426	-0.03%
2023/11/10	1	42.85	24	42.61	42.90	-23	3,449	-0.67%
2023/11/09	0	0.00	2	42.50	42.40	-2	3,456	-0.06%
2023/11/08	2	43.63	3	43.40	43.15	-1	3,457	-0.03%
2023/11/07	4	43.05	0	0.00	43.00	4	3,444	0.12%
2023/11/06	3	43.30	9	43.84	43.50	-6	3,448	-0.17%
2023/11/03	0	0.00	3	45.12	44.85	-3	3,442	-0.09%
2023/10/31	2	43.90	0	0.00	43.60	2	3,473	0.06%
2023/10/30	0	0.00	2	45.40	45.10	-2	3,470	-0.06%
2023/10/27	2	46.48	4	46.18	45.80	-2	3,464	-0.06%
2023/10/26	2	45.23	2	45.58	45.45	0	3,495	0.00%
2023/10/24	0	0.00	3	46.42	46.70	-3	3,475	-0.09%
2023/10/23	0	0.00	1	46.25	46.00	-1	3,507	-0.03%
2023/10/20	0	0.00	3	45.95	46.00	-3	3,539	-0.08%
2023/10/19	1	45.70	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	4	46.26	45.90	-4	3,621	-0.11%
2023/10/17	1	46.70	1	46.05	46.05	0	3,611	0.00%
2023/10/16	1	46.30	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	0.00	4	46.49	46.50	-4	3,861	-0.10%
2023/10/12	3	45.02	2	45.70	45.85	1	3,963	0.03%
2023/10/11	1	45.20	0	0.00	45.05	1	4,050	0.02%
2023/10/06	2	45.95	1	46.05	45.95	1	4,134	0.02%
2023/10/05	0	0.00	2	45.58	46.00	-2	4,280	-0.05%
2023/10/04	2	44.68	12	44.95	44.95	-10	4,411	-0.23%
2023/10/03	0	0.00	3	45.05	45.00	-3	4,457	-0.07%
2023/10/02	1	45.00	0	0.00	45.00	1	4,520	0.02%
2023/09/28	1	43.95	1	44.00	44.00	0	4,614	0.00%
2023/09/26	0	0.00	5	44.75	44.65	-5	4,648	-0.11%
2023/09/25	4	44.94	0	0.00	44.95	4	4,702	0.09%
2023/09/21	1	45.00	3	45.02	44.85	-2	4,742	-0.04%
2023/09/20	8	45.19	12	45.08	44.90	-4	4,817	-0.08%
2023/09/19	7	46.26	0	0.00	45.70	7	4,900	0.14%
2023/09/18	1	46.80	4	47.15	46.70	-3	4,853	-0.06%
2023/09/15	1	46.80	0	0.00	46.50	1	4,802	0.02%
2023/09/14	3	46.20	0	0.00	46.00	3	4,750	0.06%
2023/09/13	7.4	45.88	0.5	46.00	45.90	6.9	4,749	0.15%
2023/09/12	9.2	45.59	4	45.76	45.65	5.2	4,776	0.11%
2023/09/11	4	44.93	1	44.90	44.40	3	4,792	0.06%
2023/09/08	3	44.58	3	45.20	44.85	0	5,009	0.00%
2023/09/07	1	44.30	0	0.00	44.85	1	4,970	0.02%
2023/09/06	1	43.75	2	44.53	44.30	-1	4,892	-0.02%
2023/09/05	0	0.00	4	43.40	43.55	-4	4,848	-0.08%
2023/09/01	0	0.00	2	43.08	43.10	-2	4,864	-0.04%
2023/08/31	5	42.81	8	42.76	42.60	-3	4,871	-0.06%
2023/08/29	0	0.00	8	42.09	42.50	-8	4,909	-0.16%
2023/08/25	2	41.70	4	42.04	42.15	-2	4,910	-0.04%
2023/08/24	5	41.85	10	42.17	41.75	-5	4,913	-0.10%
2023/08/22	0	0.00	5	41.20	41.65	-5	4,921	-0.10%
2023/08/21	2	41.30	8	40.88	41.10	-6	4,900	-0.12%
2023/08/18	0	0.00	1	40.70	41.25	-1	4,893	-0.02%
2023/08/17	2	40.80	4	40.34	40.80	-2	4,877	-0.04%
2023/08/16	0	0.00	2	38.85	39.90	-2	4,857	-0.04%
2023/08/15	4.2	39.47	25	39.06	39.25	-20.8	4,833	-0.43%
2023/08/14	0	0.00	5	38.95	39.25	-5	4,827	-0.10%
2023/08/11	1	40.10	10	40.42	39.95	-9	4,795	-0.19%
2023/08/10	0	0.00	9	40.07	40.00	-9	4,773	-0.19%
2023/08/09	27.2	40.65	0	0.00	40.45	27.2	4,724	0.57%
2023/08/08	4.1	41.84	13	41.64	41.50	-8.9	4,637	-0.19%
2023/08/07	1.1	42.21	2	42.35	42.30	-0.9	4,601	-0.02%
2023/08/04	0	0.00	2	42.55	42.70	-2	4,583	-0.04%
2023/08/02	2	42.23	0	0.00	42.45	2	4,603	0.04%
2023/08/01	1	42.70	0	0.00	43.05	1	4,540	0.02%
2023/07/31	10	42.95	2	42.60	42.50	8	4,534	0.18%
2023/07/28	0	0.00	1	43.50	43.50	-1	4,463	-0.02%
2023/07/26	1	43.15	0	0.00	42.75	1	4,454	0.02%
2023/07/25	8	43.41	0	0.00	43.55	8	4,430	0.18%
2023/07/24	7	43.36	3	43.22	43.05	4	4,423	0.09%
2023/07/21	2	44.75	0	0.00	44.40	2	4,421	0.05%
2023/07/20	30	45.70	0	0.00	45.60	30	4,426	0.68%
2023/07/19	6	46.28	0	0.00	45.60	6	4,456	0.13%
2023/07/18	0	0.00	38	48.29	48.60	-38	4,399	-0.86%
2023/07/17	0	0.00	4	48.71	48.90	-4	4,293	-0.09%
2023/07/14	1	47.65	2	48.38	48.45	-1	4,239	-0.02%
2023/07/13	1	48.20	0	0.00	47.35	1	4,166	0.02%
2023/07/12	4	48.10	5	48.02	48.10	-1	4,123	-0.02%
2023/07/11	16	47.96	2	47.68	47.80	14	4,014	0.35%
2023/07/10	0	0.00	1	46.90	47.30	-1	3,981	-0.03%
2023/07/07	1	47.00	0	0.00	46.70	1	3,963	0.03%
2023/07/06	1	47.80	2	47.70	47.75	-1	3,922	-0.03%
2023/07/05	0	0.00	7.3	47.10	47.35	-7.3	3,870	-0.19%
2023/07/04	1	46.80	2	46.90	46.75	-1	3,838	-0.03%
2023/07/03	0	0.00	3	47.33	47.30	-3	3,841	-0.08%
2023/06/29	1	47.45	1	46.95	46.95	0	3,842	0.00%
2023/06/28	1	47.10	0	0.00	47.20	1	3,834	0.03%
2023/06/26	0	0.00	5	46.31	46.15	-5	3,751	-0.13%
2023/06/21	0	0.00	4	46.20	46.15	-4	3,831	-0.10%
2023/06/19	2	46.43	0	0.00	46.25	2	4,117	0.05%
2023/06/16	3	46.43	6	46.44	46.65	-3	4,269	-0.07%
2023/06/15	1	46.40	3	46.55	46.40	-2	4,270	-0.05%
2023/06/14	17.5	46.10	3	45.95	46.30	14.5	4,244	0.34%
2023/06/13	0	0.00	4	44.49	44.50	-4	4,099	-0.10%
2023/06/12	3	43.95	5	44.20	43.85	-2	4,195	-0.05%
2023/06/09	1	43.60	1	44.00	43.90	0	4,224	0.00%
2023/06/08	0	0.00	1	44.40	44.05	-1	4,254	-0.02%
2023/06/07	1	45.20	0	0.00	45.20	1	4,335	0.02%
2023/06/05	1	45.40	1	45.45	45.40	0	4,430	0.00%
2023/06/02	4	45.00	2	45.00	44.75	2	4,433	0.05%
2023/06/01	1	44.55	0.7	44.65	44.65	0.3	4,454	0.01%
2023/05/31	0	0.00	2	45.10	44.95	-2	4,466	-0.04%
2023/05/30	4	44.85	1	44.90	44.95	3	4,461	0.07%
2023/05/29	1	44.35	1	44.75	44.80	0	4,461	0.00%
2023/05/26	2	44.40	0	0.00	44.05	2	4,455	0.04%
2023/05/25	0	0.00	10	44.03	44.05	-10	4,447	-0.22%
2023/05/23	1	43.90	1	44.25	44.10	0	4,510	0.00%
2023/05/22	1	43.90	11	43.65	43.70	-10	4,504	-0.22%
2023/05/18	2	43.40	10	43.30	43.50	-8	4,597	-0.17%
2023/05/17	0	0.00	2	43.00	43.00	-2	4,643	-0.04%
2023/05/15	7	42.26	1	42.30	42.25	6	4,660	0.13%
2023/05/12	3	42.40	1	42.35	42.40	2	4,730	0.04%
2023/05/11	1	42.25	3	42.12	42.05	-2	4,834	-0.04%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	0	0.00	25	42.87	42.60	-25	4,975	-0.50%
2023/05/08	1	44.30	11	43.94	43.80	-10	4,988	-0.20%
2023/05/05	0	0.00	32	44.14	43.95	-32	5,039	-0.63%
2023/05/04	0	0.00	9	43.98	43.95	-9	5,109	-0.18%
2023/05/03	1	43.60	22	44.04	44.10	-21	5,198	-0.40%
2023/05/02	1.2	44.04	1	44.05	44.00	0.2	5,268	0.00%
2023/04/28	0	0.00	62	43.25	43.20	-62	5,378	-1.15%
2023/04/27	17	42.86	1	42.95	43.20	16	5,360	0.30%
2023/04/26	53	42.41	0	0.00	42.50	53	5,334	0.99%
2023/04/25	0	0.00	3	42.65	42.55	-3	5,320	-0.06%
2023/04/24	1	43.65	5	43.73	43.55	-4	5,314	-0.08%
2023/04/21	4	44.25	10	44.40	44.10	-6	5,301	-0.11%
2023/04/20	1	45.45	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.70	0	0.00	45.25	1	5,337	0.02%
2023/04/18	2	46.33	0	0.00	46.15	2	5,261	0.04%
2023/04/17	11	46.24	6	46.11	46.15	5	5,238	0.10%
2023/04/14	12	46.74	0	0.00	46.70	12	5,182	0.23%
2023/04/13	12	47.13	0	0.00	46.85	12	5,147	0.23%
2023/04/12	3.8	48.16	20	48.28	48.35	-16.2	5,035	-0.32%
2023/04/11	1	48.35	10	48.62	48.30	-9	4,993	-0.18%
2023/04/10	3	48.57	3	48.60	48.65	0	4,980	0.00%
2023/04/07	1	47.80	6	47.95	47.90	-5	4,918	-0.10%
2023/04/06	2	47.70	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	48.70	4	48.80	48.50	-3	4,867	-0.06%
2023/03/29	0	0.00	8	47.98	48.00	-8	4,819	-0.17%
2023/03/28	6	49.13	2	48.25	48.10	4	4,807	0.08%
2023/03/27	1	48.55	8	48.87	48.90	-7	4,706	-0.15%
2023/03/24	5	49.32	2	49.45	49.35	3	4,633	0.06%
2023/03/23	6	49.01	5	48.96	49.55	1	4,531	0.02%
2023/03/22	1	48.70	7	48.71	48.90	-6	4,355	-0.14%
2023/03/21	7	47.89	9	48.20	47.70	-2	4,191	-0.05%
2023/03/20	5	46.72	2	47.15	47.20	3	4,007	0.07%
2023/03/17	7	46.54	0	0.00	46.20	7	3,945	0.18%
2023/03/16	2	46.43	11	46.50	46.45	-9	3,860	-0.23%
2023/03/15	1	45.30	2	46.33	45.95	-1	3,782	-0.03%
2023/03/14	3	44.07	4	45.25	44.90	-1	3,738	-0.03%
2023/03/13	6	44.63	0	0.00	44.75	6	3,733	0.16%
2023/03/10	2	45.83	4	45.43	45.40	-2	3,731	-0.05%
2023/03/09	0	46.70	0	0.00	46.20	0	3,782	0.00%
2023/03/08	3	46.20	1	46.50	46.90	2	3,772	0.05%
2023/03/07	5	46.30	0	0.00	46.10	5	3,742	0.13%
2023/03/06	6	46.06	8	45.82	46.05	-2	3,738	-0.05%
2023/03/03	1	44.85	6	44.93	45.00	-5	3,738	-0.13%
2023/03/02	1	44.85	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	0.00	6	44.63	45.10	-6	3,897	-0.15%
2023/02/24	10	44.93	4	45.50	44.90	6	3,889	0.15%
2023/02/23	13	45.32	4	45.31	45.35	9	3,899	0.23%
2023/02/22	1	44.80	3	45.05	45.15	-2	3,948	-0.05%
2023/02/21	5	46.34	14	46.39	45.85	-9	3,949	-0.23%
2023/02/20	1	46.50	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	46.08	0	46.05	46.25	0	4,126	0.00%
2023/02/16	1	46.40	0	0.00	46.45	1	4,165	0.02%
2023/02/15	1	45.05	4	44.73	45.05	-3	4,284	-0.07%
2023/02/14	2	45.10	7	45.45	45.05	-5	4,354	-0.11%
2023/02/13	1	45.10	3	45.25	45.15	-2	4,433	-0.05%
2023/02/10	4.1	46.27	3	45.65	45.70	1.1	4,528	0.02%
2023/02/09	6	46.68	12	46.59	46.65	-6	4,594	-0.13%
2023/02/08	21	46.64	3	46.42	46.15	18	4,578	0.39%
2023/02/07	21	45.39	20	46.00	46.20	1	4,562	0.02%
2023/02/06	20	44.91	20	45.19	44.70	0	4,616	0.00%
2023/02/03	3	45.82	1	45.80	45.55	2	4,610	0.04%
2023/02/02	0	0.00	3	46.23	46.10	-3	4,610	-0.07%
2023/02/01	4	45.38	9	45.44	45.50	-5	4,585	-0.11%
2023/01/31	20	44.70	0	0.00	44.85	20	4,618	0.43%
2023/01/30	9.1	44.28	14	43.59	44.50	-4.9	4,570	-0.11%
2023/01/16	3	41.83	3	42.15	42.20	0	4,562	0.00%
2023/01/13	1	41.90	0	0.00	41.80	1	4,593	0.02%
2023/01/12	4	42.65	3	42.77	42.55	1	4,600	0.02%
2023/01/11	5	43.50	0	0.00	43.40	5	4,613	0.11%
2023/01/10	2	43.63	1	43.60	43.90	1	4,666	0.02%
2023/01/09	2	44.03	0	0.00	44.25	2	4,683	0.04%
2023/01/06	1	42.25	0	0.00	42.50	1	4,652	0.02%
2023/01/05	2	42.05	1	41.85	41.65	1	4,758	0.02%
2023/01/04	1	41.60	3	41.57	41.75	-2	4,822	-0.04%
2023/01/03	5	41.31	3	41.38	41.45	2	4,896	0.04%
2022/12/29	1	40.30	3	40.57	41.00	-2	5,014	-0.04%
2022/12/28	0.1	41.10	0	0.00	40.75	0.1	5,203	0.00%
2022/12/27	1	42.35	1	42.55	42.15	0	5,257	0.00%
2022/12/26	4	41.90	3	42.10	41.80	1	5,361	0.02%
2022/12/23	14	41.72	4	41.83	41.80	10	5,471	0.18%
2022/12/22	0	0.00	2	41.95	41.95	-2	5,563	-0.04%
2022/12/21	0	0.00	4	42.08	41.65	-4	5,752	-0.07%
2022/12/20	2	42.90	0	0.00	41.85	2	6,069	0.03%
2022/12/19	2	43.65	4	43.40	43.40	-2	6,280	-0.03%
2022/12/14	1	44.20	3	44.55	44.80	-2	6,467	-0.03%
2022/12/13	4	43.84	2	43.95	43.85	2	6,483	0.03%
2022/12/12	0	0.00	3	43.85	43.75	-3	6,505	-0.05%
2022/12/09	1	45.20	1	45.30	44.25	0	6,550	0.00%
2022/12/08	3	44.50	4	44.65	44.85	-1	6,563	-0.02%
2022/12/07	4	45.69	4	45.48	44.75	0	6,595	0.00%
2022/12/06	9	47.13	5	46.07	46.00	4	6,609	0.06%
2022/12/05	2	47.78	3	47.75	47.70	-1	6,613	-0.02%
2022/12/02	5	47.63	0	0.00	47.60	5	6,622	0.08%
2022/12/01	11	47.75	44	47.89	47.70	-33	6,644	-0.50%
2022/11/30	4	45.54	19	45.95	45.95	-15	6,594	-0.23%
2022/11/28	1	46.00	1	45.55	45.55	0	6,740	0.00%
2022/11/25	5	46.28	0	0.00	45.90	5	6,802	0.07%
2022/11/24	0	0.00	4	46.11	46.50	-4	6,820	-0.06%
2022/11/23	3	46.28	4	45.53	45.20	-1	6,795	-0.01%
2022/11/22	1	45.60	4	45.69	45.65	-3	6,842	-0.04%
2022/11/21	1	46.00	2	46.15	45.85	-1	7,128	-0.01%
2022/11/18	3	46.17	1	45.70	45.65	2	7,432	0.03%
2022/11/17	3	46.02	2	46.00	46.20	1	7,423	0.01%
2022/11/16	6	45.85	4	45.95	46.10	2	7,464	0.03%
2022/11/15	1	45.55	3	45.83	46.00	-2	7,430	-0.03%
2022/11/14	0	0.00	6	44.97	45.00	-6	7,468	-0.08%
2022/11/11	11	45.30	7	45.08	44.75	4	7,530	0.05%
2022/11/10	3	43.72	4	43.71	43.80	-1	7,430	-0.01%
2022/11/09	1	42.85	16	42.75	43.00	-15	7,527	-0.20%
2022/11/08	2	42.55	5	42.43	42.25	-3	7,570	-0.04%
2022/11/07	2	41.98	4	42.01	42.35	-2	7,805	-0.03%
2022/11/04	3	41.52	0	0.00	42.20	3	8,032	0.04%
2022/11/03	5	41.05	9	40.92	41.40	-4	8,027	-0.05%
2022/11/02	2	40.98	1	41.00	41.00	1	8,098	0.01%
2022/11/01	0	0.00	3	40.05	40.20	-3	8,034	-0.04%
2022/10/31	2	39.78	2	39.90	39.90	0	8,129	0.00%
2022/10/28	2	39.25	0	0.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	2	39.08	39.95	-2	8,121	-0.02%
2022/10/26	16	38.09	11	37.68	37.60	5	8,063	0.06%
2022/10/25	5	38.72	7	38.67	38.30	-2	8,072	-0.02%
2022/10/24	1	39.65	0	0.00	38.95	1	8,111	0.01%
2022/10/21	3	38.72	3	38.45	39.05	0	8,078	0.00%
2022/10/20	1	39.40	4	38.79	38.70	-3	8,089	-0.04%
2022/10/19	0	0.00	11	39.70	39.00	-11	8,105	-0.14%
2022/10/18	2	39.98	2	39.83	39.55	0	8,090	0.00%
2022/10/17	4	38.35	1	38.50	39.80	3	8,162	0.04%
2022/10/14	2	38.30	0	0.00	38.95	2	8,231	0.02%
2022/10/13	7	37.96	7	36.79	36.40	0	8,282	0.00%
2022/10/12	2	38.75	16	38.67	38.70	-14	8,242	-0.17%
2022/10/11	10	38.50	1	38.70	38.40	9	8,291	0.11%
2022/10/06	2	40.70	100	41.06	41.10	-98	8,352	-1.17%
2022/10/05	11	41.60	5	41.67	40.80	6	8,345	0.07%
2022/10/04	2.1	39.89	0	0.00	39.90	2.1	8,311	0.03%
2022/10/03	11	38.85	1	38.55	38.60	10	8,391	0.12%
2022/09/30	4	38.29	7	37.88	39.45	-3	8,407	-0.04%
2022/09/28	3	38.47	3	38.23	37.90	0	8,439	0.00%
2022/09/27	10	39.11	1	40.35	40.30	9	8,331	0.11%
2022/09/26	4.1	40.57	3.2	40.20	40.15	0.9	8,083	0.01%
2022/09/23	2	45.35	5	44.59	44.60	-3	7,976	-0.04%
2022/09/22	3	45.55	5	44.60	45.80	-2	7,992	-0.03%
2022/09/21	5	45.85	0	0.00	45.35	5	7,978	0.06%
2022/09/20	2	46.85	1	47.10	46.60	1	7,971	0.01%
2022/09/19	0	47.45	3	46.90	46.80	-3	8,015	-0.04%
2022/09/15	4	48.64	0	48.50	48.25	4	8,114	0.05%
2022/09/14	4	47.73	12	48.17	48.80	-8	8,186	-0.10%
2022/09/13	1	49.40	18	48.85	48.90	-17	8,228	-0.21%
2022/09/12	6	49.05	2	49.40	49.30	4	8,309	0.05%
2022/09/08	2	48.10	3	47.92	48.00	-1	8,404	-0.01%
2022/09/07	11	46.52	1	46.60	46.50	10	8,480	0.12%
2022/09/06	29	47.96	9	47.52	47.30	20	8,494	0.24%
2022/09/05	7	49.71	2	48.60	48.50	5	8,483	0.06%
2022/09/02	103	51.21	3	51.13	51.00	100	8,479	1.18%	大買/
2022/09/01	3	51.17	1	51.10	51.10	2	8,484	0.02%
2022/08/31	3	51.90	5	52.00	52.20	-2	8,464	-0.02%
2022/08/30	6	51.58	2	51.55	52.00	4	8,477	0.05%
2022/08/29	2	50.60	6	50.75	50.70	-4	8,441	-0.05%
2022/08/26	10	53.27	2	54.00	52.70	8	8,393	0.10%
2022/08/25	5	53.60	9	52.89	53.60	-4	8,176	-0.05%
2022/08/24	3	50.83	5	50.44	50.30	-2	7,970	-0.03%
2022/08/23	2	50.00	4	50.53	50.70	-2	8,204	-0.02%
2022/08/22	3	51.07	3	50.90	50.80	0	8,484	0.00%
2022/08/19	1	51.80	4	51.88	51.60	-3	8,626	-0.03%
2022/08/18	2	50.30	4	50.88	51.50	-2	8,886	-0.02%
2022/08/17	5	50.84	1	51.10	50.90	4	8,984	0.04%
2022/08/16	7	51.19	8	51.14	51.00	-1	9,064	-0.01%
2022/08/15	4	50.09	10	50.00	50.20	-6	8,954	-0.07%
2022/08/12	18	50.52	31	50.22	50.30	-13	8,964	-0.15%
2022/08/11	14	49.29	20	49.59	49.60	-6	8,792	-0.07%
2022/08/10	15	47.51	3	47.53	47.60	12	8,698	0.14%
2022/08/09	1	47.00	1	46.95	47.10	0	8,845	0.00%
2022/08/08	1	45.65	3	45.73	45.95	-2	9,344	-0.02%
2022/08/05	6	45.80	2	46.50	46.50	4	9,800	0.04%
2022/08/04	13	44.23	19	44.61	45.30	-6	9,801	-0.06%
2022/08/03	3	45.65	1	45.45	45.10	2	9,954	0.02%
2022/08/02	1.2	45.38	0	0.00	45.45	1.2	10,187	0.01%
2022/08/01	1	47.90	2	47.20	47.15	-1	10,426	-0.01%
2022/07/29	10	47.86	1	48.05	47.75	9	10,543	0.09%
2022/07/28	1	47.85	2	47.38	47.00	-1	10,780	-0.01%
2022/07/27	3	46.47	2	46.73	47.15	1	10,957	0.01%
2022/07/26	11	46.76	10	46.26	45.90	1	10,981	0.01%
2022/07/25	0	0.00	1	47.55	47.55	-1	11,009	-0.01%
2022/07/22	6	48.62	3	48.10	48.10	3	11,136	0.03%
2022/07/21	0	0.00	9	48.60	48.95	-9	11,207	-0.08%
2022/07/20	3	48.05	4	47.55	47.25	-1	11,225	-0.01%
2022/07/19	2	46.50	10	46.59	46.55	-8	11,345	-0.07%
2022/07/18	3	48.02	9	47.72	48.20	-6	11,402	-0.05%
2022/07/15	7	46.99	0	0.00	47.55	7	11,364	0.06%
2022/07/14	6	45.54	0	0.00	46.15	6	11,335	0.05%
2022/07/13	50	45.21	5	44.90	44.80	45	11,443	0.39%
2022/07/12	7.2	45.63	2	44.30	44.00	5.2	11,600	0.04%
2022/07/11	17	47.29	14.2	47.45	47.30	2.8	11,749	0.02%
2022/07/08	5.2	46.16	5.3	46.62	46.40	-0.1	11,789	0.00%
2022/07/07	0.3	45.15	2	45.10	44.90	-1.7	11,800	-0.01%
2022/07/06	7	44.69	0	0.00	43.30	7	12,100	0.06%
2022/07/05	1	44.85	2	45.70	46.00	-1	12,371	-0.01%
2022/07/04	7.2	45.28	5	44.62	44.55	2.2	12,364	0.02%
2022/07/01	0	0.00	26	47.16	45.05	-26	12,365	-0.21%
2022/06/30	1	48.20	1	48.30	48.05	0	12,273	0.00%
2022/06/28	2	51.55	4	50.80	51.00	-2	12,440	-0.02%
2022/06/27	27	52.20	13	52.22	52.40	14	12,592	0.11%
2022/06/23	4	49.71	3	50.25	49.95	1	13,229	0.01%
2022/06/22	16	51.00	32.1	50.73	50.20	-16.1	14,000	-0.11%
2022/06/21	1.1	50.90	126	51.78	52.40	-124.9	14,530	-0.86%	大賣/鉅額交易
2022/06/20	0	0.00	1	51.70	50.20	-1	14,839	-0.01%
2022/06/17	0.1	52.20	4	52.48	52.60	-3.9	14,885	-0.03%
2022/06/16	15	56.36	16	55.21	54.60	-1	14,888	-0.01%
2022/06/15	5	57.54	0	0.00	57.00	5	14,993	0.03%
2022/06/14	5	57.44	1	57.60	58.40	4	15,309	0.03%
2022/06/13	3	57.70	3	58.30	57.70	0	15,378	0.00%
2022/06/10	14	60.47	4	60.48	60.50	10	15,371	0.07%
2022/06/09	2	61.30	2	61.20	61.00	0	15,626	0.00%
2022/06/08	4	61.78	2	60.90	60.80	2	15,664	0.01%
2022/06/07	1	60.90	2	61.20	61.30	-1	15,905	-0.01%
2022/06/06	8	60.86	0	0.00	61.00	8	16,035	0.05%
2022/06/02	3	61.67	4	61.85	61.60	-1	16,288	-0.01%
2022/06/01	15	61.49	4	61.65	61.60	11	16,483	0.07%
2022/05/31	14	62.46	10	62.75	62.30	4	16,488	0.02%
2022/05/30	7	62.16	21	62.17	62.00	-14	16,441	-0.09%
2022/05/27	6	60.97	10	60.95	60.70	-4	16,268	-0.02%
2022/05/26	13	60.54	13	60.30	60.00	0	16,175	0.00%
2022/05/25	0	0.00	4	59.35	59.80	-4	15,883	-0.03%
2022/05/24	16	58.56	3	57.77	57.50	13	15,892	0.08%
2022/05/23	4	59.95	3	59.60	59.40	1	15,785	0.01%
2022/05/20	2	59.25	3	59.50	59.60	-1	15,830	-0.01%
2022/05/19	4	57.73	3	58.87	59.60	1	15,801	0.01%
2022/05/18	6	59.60	2	59.40	59.30	4	15,781	0.03%
2022/05/17	6	58.85	4	59.08	60.10	2	15,738	0.01%
2022/05/16	23	59.79	6	58.73	58.60	17	15,715	0.11%
2022/05/13	5.4	58.83	6	58.75	59.70	-0.6	15,340	0.00%
2022/05/12	16	56.15	2	55.75	55.50	14	15,166	0.09%
2022/05/11	6	57.13	2.4	57.29	56.90	3.6	15,825	0.02%
2022/05/10	7.5	55.67	4	56.85	58.00	3.5	16,239	0.02%
2022/05/09	5	56.76	8	57.28	56.60	-3	16,322	-0.02%
2022/05/06	3	55.23	2	55.60	55.50	1	16,342	0.01%
2022/05/05	5	56.76	13	56.78	57.80	-8	16,717	-0.05%
2022/05/04	2	56.25	0	0.00	55.60	2	16,714	0.01%
2022/05/03	3	55.00	5	55.26	55.50	-2	16,822	-0.01%
2022/04/29	2	55.60	0	0.00	54.30	2	17,101	0.01%
2022/04/28	11	54.45	1	55.20	54.70	10	17,318	0.06%
2022/04/27	3	51.50	3	53.73	53.80	0	17,354	0.00%
2022/04/26	5	55.44	5	55.32	54.70	0	17,287	0.00%
2022/04/25	1	54.40	18	54.66	54.20	-17	17,357	-0.10%
2022/04/22	5.1	58.35	2	57.90	57.90	3.1	17,523	0.02%
2022/04/21	2	60.00	0	0.00	59.90	2	17,766	0.01%
2022/04/20	3	59.17	3	59.60	58.90	0	18,011	0.00%
2022/04/19	17.4	60.47	1	59.90	59.30	16.4	18,412	0.09%
2022/04/18	1	60.00	0	0.00	59.00	1	18,403	0.01%
2022/04/15	3	58.90	7	58.69	58.40	-4	18,432	-0.02%
2022/04/14	0.1	61.00	2	61.25	60.80	-1.9	18,655	-0.01%
2022/04/13	9	62.37	1	62.40	62.40	8	18,634	0.04%
2022/04/12	10.2	62.42	0	0.00	60.90	10.2	18,821	0.05%
2022/04/11	2.3	63.52	1	62.70	62.60	1.3	18,728	0.01%
2022/04/08	6	68.15	1	67.60	68.00	5	18,893	0.03%
2022/04/07	6	69.27	1	69.90	68.00	5	18,970	0.03%
2022/04/06	2	68.30	0	0.00	69.40	2	19,232	0.01%
2022/04/01	1	67.60	0	0.00	69.00	1	19,662	0.01%
2022/03/31	33	69.24	21	69.10	68.90	12	19,841	0.06%
2022/03/30	16.4	70.55	0	0.00	69.80	16.4	19,946	0.08%
2022/03/29	7.1	70.55	1	69.30	70.00	6.1	20,416	0.03%
2022/03/28	31	68.68	3	69.73	70.50	28	20,327	0.14%
2022/03/25	17.1	71.93	4	73.20	71.10	13.1	20,092	0.06%
2022/03/24	39.2	77.39	26.4	75.90	76.30	12.8	19,374	0.07%
2022/03/23	19.1	78.51	4	78.90	79.00	15.1	19,064	0.08%
2022/03/22	4	76.85	5.2	76.87	77.20	-1.2	19,631	-0.01%
2022/03/21	8	76.56	2	76.50	75.80	6	19,753	0.03%
2022/03/18	10	74.93	3	74.67	75.30	7	20,122	0.03%
2022/03/17	12	73.00	20	73.52	74.90	-8	20,327	-0.04%
2022/03/16	13	70.62	2	70.80	70.40	11	20,662	0.05%
2022/03/15	1	71.80	3	70.67	70.20	-2	21,408	-0.01%
2022/03/14	22	72.85	4	72.63	72.50	18	23,269	0.08%
2022/03/11	1	70.80	5	70.92	71.40	-4	23,531	-0.02%
2022/03/10	17	72.03	8	71.93	71.70	9	24,096	0.04%
2022/03/09	2	68.85	0	0.00	68.60	2	24,579	0.01%
2022/03/08	19.2	70.17	4	71.33	68.10	15.2	25,744	0.06%
2022/03/07	5	71.84	22	71.90	72.00	-17	27,870	-0.06%
2022/03/04	7	76.70	7	77.39	76.50	0	30,560	0.00%
2022/03/03	9	77.62	2	78.00	77.40	7	32,162	0.02%
2022/03/02	7	75.96	2	75.70	76.30	5	33,425	0.01%
2022/03/01	1	74.60	1	74.20	75.20	0	35,505	0.00%
2022/02/25	1	71.90	6	72.10	72.40	-5	37,159	-0.01%
2022/02/24	72	71.94	3	72.67	71.50	69	37,706	0.18%
2022/02/23	1	75.10	3	75.57	75.80	-2	38,556	-0.01%
2022/02/22	4	74.68	4	75.10	74.90	0	38,753	0.00%
2022/02/21	25	77.45	0	0.00	77.30	25	38,827	0.06%
2022/02/18	8	77.15	5	77.10	78.30	3	39,120	0.01%
2022/02/17	15	77.35	5	76.96	77.00	10	39,815	0.03%
2022/02/16	6	79.03	0	0.00	78.10	6	39,830	0.02%
2022/02/15	1	79.00	10	79.32	77.80	-9	40,095	-0.02%
2022/02/14	4.1	78.70	15.1	78.44	77.80	-11	40,215	-0.03%
2022/02/11	34	79.19	34	79.52	79.70	0	40,771	0.00%
2022/02/10	64.1	77.36	17	77.33	78.10	47.1	40,750	0.12%
2022/02/09	12	74.81	7	74.99	74.70	5	40,664	0.01%
2022/02/08	7	72.69	3	72.60	73.00	4	41,039	0.01%
2022/02/07	10.1	73.01	1	72.50	73.40	9.1	40,868	0.02%
2022/01/26	6	75.63	9	75.88	76.80	-3	40,695	-0.01%
2022/01/25	1	75.80	18	76.17	75.40	-17	41,051	-0.04%
2022/01/24	1	75.80	7	75.40	75.30	-6	41,508	-0.01%
2022/01/21	20	75.13	10	75.90	73.10	10	41,929	0.02%
2022/01/20	6	76.33	9	76.60	77.60	-3	41,885	-0.01%
2022/01/19	5	77.26	3	77.33	77.10	2	41,826	0.00%
2022/01/18	6.2	79.54	3	79.93	78.60	3.2	41,937	0.01%
2022/01/17	26.2	79.38	7	79.94	79.30	19.2	41,950	0.05%
2022/01/14	15.2	77.15	2	77.95	78.10	13.2	42,033	0.03%
2022/01/13	3	79.73	6	79.83	79.60	-3	42,427	-0.01%
2022/01/12	12	79.25	11	80.71	78.20	1	42,420	0.00%
2022/01/11	2.1	78.27	7	78.57	78.30	-4.9	42,167	-0.01%
2022/01/10	8	79.38	2	79.85	80.00	6	42,243	0.01%
2022/01/07	7.1	78.84	22.6	80.13	78.50	-15.5	42,337	-0.04%
2022/01/06	1.1	81.81	4	81.75	82.90	-3	41,989	-0.01%
2022/01/05	9.2	83.35	6	82.87	82.50	3.2	42,144	0.01%
2022/01/04	1.7	85.35	8	85.36	85.50	-6.3	42,220	-0.01%
2022/01/03	23	86.96	24	86.16	84.80	-1	42,114	0.00%
2021/12/30	73.2	85.39	3	85.23	85.50	70.2	42,011	0.17%
2021/12/29	6.1	85.25	11.3	85.76	85.00	-5.2	42,044	-0.01%
2021/12/28	3	84.80	12	84.91	84.20	-9	41,934	-0.02%
2021/12/27	9	84.36	1.1	85.22	84.70	7.9	41,756	0.02%
2021/12/24	4	83.20	3	83.57	82.50	1	41,692	0.00%
2021/12/23	17	83.91	10	84.18	83.20	7	41,679	0.02%
2021/12/22	3	81.87	1	81.60	81.00	2	41,410	0.00%
2021/12/21	3	81.23	3	82.03	81.20	0	41,428	0.00%
2021/12/20	7	82.76	1	82.20	82.20	6	41,361	0.01%
2021/12/17	7	82.86	3	83.60	82.40	4	41,536	0.01%
2021/12/16	7	85.24	10	84.73	84.50	-3	41,773	-0.01%
2021/12/15	14	81.86	3	81.83	81.80	11	41,044	0.03%
2021/12/14	5	80.76	8	80.30	81.60	-3	41,013	-0.01%
2021/12/13	12	83.55	1	83.80	82.80	11	40,747	0.03%
2021/12/10	8	84.96	6	85.42	84.90	2	40,474	0.00%
2021/12/09	24	85.72	6	86.52	84.60	18	39,901	0.05%
2021/12/08	19	87.61	40.1	87.82	88.40	-21.1	39,235	-0.05%
2021/12/07	11	83.09	21	83.02	84.30	-10	37,600	-0.03%
2021/12/06	9	84.28	25	84.35	83.30	-16	37,365	-0.04%
2021/12/03	13	85.70	11	86.15	86.50	2	37,287	0.01%
2021/12/02	30	86.25	29	86.04	85.40	1	37,252	0.00%
2021/12/01	78	84.73	81.1	85.36	86.70	-3.1	36,316	-0.01%
2021/11/30	69	85.08	99.1	86.08	81.80	-30.1	34,565	-0.09%
2021/11/29	37	82.64	22.9	81.10	84.90	14.1	32,731	0.04%
2021/11/26	43	78.53	11	78.31	77.20	32	31,324	0.10%
2021/11/25	20	77.58	24	77.44	79.70	-4	30,253	-0.01%
2021/11/24	25	75.98	122.2	76.29	76.40	-97.2	28,302	-0.34%	大賣/
2021/11/23	5	69.98	20	69.51	69.50	-15	27,223	-0.06%
2021/11/22	28	70.26	41.1	70.40	71.20	-13.1	27,501	-0.05%
2021/11/19	13	68.25	22	68.14	67.30	-9	27,702	-0.03%
2021/11/18	8	68.34	19	67.84	67.70	-11	27,758	-0.04%
2021/11/17	13	68.38	8.1	68.68	68.90	4.9	27,904	0.02%
2021/11/16	47	69.19	15	70.13	68.20	32	27,849	0.11%
2021/11/15	10	67.66	21	67.55	67.40	-11	27,355	-0.04%
2021/11/12	16	66.95	14	66.79	66.80	2	27,411	0.01%
2021/11/11	10	68.84	1	68.70	68.60	9	27,191	0.03%
2021/11/10	31	69.52	31	69.55	69.60	0	27,049	0.00%
2021/11/09	23	68.40	27	69.01	68.30	-4	26,377	-0.02%
2021/11/08	21	67.04	21	67.41	66.60	0	25,834	0.00%
2021/11/05	8	67.19	32.5	67.00	66.30	-24.5	25,599	-0.10%
2021/11/04	11	65.01	8	64.96	64.70	3	25,211	0.01%
2021/11/03	8	63.60	1	64.10	64.10	7	25,388	0.03%
2021/11/02	38	66.49	60	65.29	65.50	-22	25,396	-0.09%
2021/11/01	49	67.41	10.2	67.10	68.00	38.8	25,138	0.15%
2021/10/29	16.5	63.78	18.5	64.49	64.20	-2	24,825	-0.01%
2021/10/28	18	62.94	10	63.07	61.60	8	24,286	0.03%
2021/10/27	2	61.70	18	61.93	62.10	-16	24,335	-0.07%
2021/10/26	7	61.90	6	61.70	61.20	1	24,811	0.00%
2021/10/25	0	0.00	5	61.38	61.60	-5	25,087	-0.02%
2021/10/22	9	62.23	13	61.94	62.00	-4	25,756	-0.02%
2021/10/21	16	61.33	11.2	61.26	60.50	4.8	26,940	0.02%
2021/10/20	14	58.59	6	59.00	58.30	8	27,151	0.03%
2021/10/19	3	57.37	1	57.70	57.10	2	27,572	0.01%
2021/10/18	8	57.05	1	57.80	56.80	7	28,329	0.02%
2021/10/15	11.7	57.70	12	58.18	58.80	-0.3	28,865	0.00%
2021/10/14	2	56.10	3	55.17	55.10	-1	29,007	0.00%
2021/10/13	7	56.89	3	55.53	54.90	4	29,386	0.01%
2021/10/12	21	58.48	5	57.70	57.70	16	29,393	0.05%
2021/10/08	9	60.99	7	61.19	61.30	2	29,452	0.01%
2021/10/07	4	61.35	3	61.37	62.10	1	29,875	0.00%
2021/10/06	5	59.54	2	58.50	58.50	3	31,380	0.01%
2021/10/05	5	59.36	0	0.00	60.40	5	32,249	0.02%
2021/10/04	6	60.33	5	59.50	58.20	1	32,428	0.00%
2021/10/01	9	61.43	23	60.52	60.50	-14	33,205	-0.04%
2021/09/30	5.5	63.57	8	63.50	63.60	-2.5	34,625	-0.01%
2021/09/29	17	64.29	8	63.18	63.20	9	34,630	0.03%
2021/09/28	7	67.27	0	0.00	67.10	7	34,636	0.02%
2021/09/27	7	68.26	4	68.15	68.10	3	34,805	0.01%
2021/09/24	7	69.44	9	69.78	69.00	-2	35,209	-0.01%
2021/09/23	4	69.85	12	70.44	69.60	-8	35,387	-0.02%
2021/09/22	2	69.15	10	69.27	69.30	-8	35,842	-0.02%
2021/09/17	11	67.94	11	68.48	69.40	0	36,073	0.00%
2021/09/16	16	68.78	19	68.55	69.00	-3	36,748	-0.01%
2021/09/15	7	66.83	4	67.30	67.10	3	37,667	0.01%
2021/09/14	7	68.90	4	68.00	68.10	3	39,322	0.01%
2021/09/13	14	68.91	4.2	68.55	68.30	9.8	40,604	0.02%
2021/09/10	6	67.87	11.2	67.99	69.30	-5.2	41,229	-0.01%
2021/09/09	10.2	66.73	4.1	66.77	67.00	6.2	43,160	0.01%
2021/09/08	10.1	65.74	6.6	65.24	65.00	3.5	43,523	0.01%
2021/09/07	117.3	68.56	104	69.02	68.60	13.3	43,238	0.03%	大買/大賣/
2021/09/06	7.1	70.97	10	70.94	70.60	-2.9	42,950	-0.01%
2021/09/03	34.1	71.90	23	71.61	72.00	11.1	42,853	0.03%
2021/09/02	67.3	71.29	15.5	71.17	68.80	51.8	43,072	0.12%
2021/09/01	8	69.85	6	70.20	70.70	2	42,978	0.00%
2021/08/31	13	69.66	29	70.43	70.40	-16	43,744	-0.04%
2021/08/30	3	69.10	3.2	69.63	69.60	-0.2	43,580	0.00%
2021/08/27	10.8	68.83	1.2	69.72	68.70	9.6	43,718	0.02%
2021/08/26	16	69.33	19.3	69.96	70.20	-3.3	43,464	-0.01%
2021/08/25	12	67.11	19.4	69.15	68.70	-7.4	42,798	-0.02%
2021/08/24	3	65.47	10	64.96	64.60	-7	41,825	-0.02%
2021/08/23	7.1	64.37	8.2	64.67	64.90	-1.1	41,991	0.00%
2021/08/20	2.2	62.51	3	62.33	62.00	-0.8	42,002	0.00%
2021/08/19	7	61.54	7.2	61.63	60.00	-0.2	42,029	0.00%
2021/08/18	3.2	59.99	1	58.00	60.30	2.2	42,809	0.01%
2021/08/17	3	59.50	9	57.68	56.00	-6	42,930	-0.01%
2021/08/16	3	60.73	1	59.30	59.20	2	42,830	0.00%
2021/08/13	16	61.94	3	60.20	59.80	13	42,736	0.03%
2021/08/12	3	62.90	2	63.00	63.00	1	42,761	0.00%
2021/08/11	5	62.50	5	63.44	63.00	0	42,854	0.00%
2021/08/10	12.2	64.34	3	64.27	62.70	9.2	42,903	0.02%
2021/08/09	11.2	67.24	0	0.00	65.50	11.2	43,104	0.03%
2021/08/06	8	69.84	1	70.00	69.30	7	43,250	0.02%
2021/08/05	1	71.60	8	71.60	71.60	-7	43,441	-0.02%
2021/08/04	5	70.58	11	71.23	69.70	-6	43,842	-0.01%
2021/08/03	3	69.23	12	69.25	69.00	-9	43,935	-0.02%
2021/08/02	6	69.55	5	68.66	68.70	1	44,212	0.00%
2021/07/30	26	70.21	24	70.82	69.80	2	44,358	0.00%
2021/07/29	6	69.23	16.3	69.50	71.80	-10.3	44,148	-0.02%
2021/07/28	19.3	66.37	16	67.89	67.60	3.3	44,340	0.01%
2021/07/27	40	73.37	44.5	74.33	71.70	-4.5	44,608	-0.01%
2021/07/26	5	70.02	16	70.87	71.20	-11	43,726	-0.03%
2021/07/23	38	68.67	8	69.80	67.90	30	43,313	0.07%
2021/07/22	15	69.17	24	69.40	69.30	-9	43,250	-0.02%
2021/07/21	7	66.81	24	67.85	66.40	-17	43,084	-0.04%
2021/07/20	9	65.97	10	65.76	65.10	-1	44,059	0.00%
2021/07/19	18	67.17	6	67.78	67.10	12	45,994	0.03%
2021/07/16	6	65.28	2	65.40	65.10	4	47,289	0.01%
2021/07/15	16.2	65.72	12.2	65.51	65.50	4	50,274	0.01%
2021/07/14	16.3	66.76	9	67.71	66.50	7.3	51,027	0.01%
2021/07/13	37	69.96	35.4	69.06	67.10	1.7	50,995	0.00%
2021/07/12	20.1	66.56	31.1	66.61	67.70	-11	49,305	-0.02%
2021/07/09	2	64.75	18.2	64.10	63.90	-16.2	48,631	-0.03%
2021/07/08	21	64.86	25.8	64.95	64.20	-4.8	49,415	-0.01%
2021/07/07	18	64.88	52.1	64.00	65.70	-34.1	49,823	-0.07%
2021/07/06	18	61.19	14	60.70	60.70	4	49,067	0.01%
2021/07/05	9.1	62.22	15	62.05	62.00	-5.9	50,883	-0.01%
2021/07/02	28	60.40	15	60.84	61.30	13	51,926	0.03%
2021/07/01	28.6	59.47	13.9	59.88	58.80	14.7	52,148	0.03%
2021/06/30	24	61.59	8	62.29	61.10	16	51,772	0.03%
2021/06/29	12	62.62	15	63.06	62.00	-3	51,477	-0.01%
2021/06/28	8	61.15	12	61.63	61.00	-4	50,641	-0.01%
2021/06/25	25.5	61.56	19.2	61.35	60.90	6.3	50,287	0.01%
2021/06/24	95.4	62.85	96.2	63.09	62.80	-0.8	49,465	0.00%
2021/06/23	69.8	61.76	88	62.09	64.50	-18.2	48,366	-0.04%
2021/06/22	196.5	60.06	194	60.76	59.60	2.5	46,598	0.01%	大買/大賣/
2021/06/21	32	58.38	47	58.85	59.20	-15	45,198	-0.03%
2021/06/18	74.8	58.84	61	59.01	58.00	13.8	44,400	0.03%
2021/06/17	11	54.45	49	54.52	56.50	-38	42,212	-0.09%
2021/06/16	25	54.09	16	54.34	53.20	9	41,615	0.02%
2021/06/15	19	53.85	17	54.25	54.50	2	41,494	0.00%
2021/06/11	10	54.01	33	53.89	53.70	-23	41,405	-0.06%
2021/06/10	20	55.60	83	55.58	55.10	-63	41,386	-0.15%
2021/06/09	31	54.06	51	54.52	54.50	-20	40,538	-0.05%
2021/06/08	53	54.06	59	54.11	53.40	-6	39,603	-0.02%
2021/06/07	36	51.37	38	51.96	52.30	-2	38,610	-0.01%
2021/06/04	29	52.41	90	52.91	51.50	-61	38,533	-0.16%
2021/06/03	21	51.60	36	52.08	52.70	-15	38,248	-0.04%
2021/06/02	23.2	51.43	24	52.03	50.70	-0.8	37,984	0.00%
2021/06/01	17	51.87	21	51.87	51.60	-4	37,889	-0.01%
2021/05/28	28	51.39	8	51.53	50.80	20	37,541	0.05%
2021/05/27	25	50.10	3.2	50.23	50.00	21.8	37,595	0.06%
2021/05/26	31	50.75	15	51.15	49.65	16	38,069	0.04%
2021/05/25	1	48.70	29.1	47.54	49.35	-28.1	37,991	-0.07%
2021/05/24	2	44.95	1	44.80	44.90	1	37,818	0.00%
2021/05/21	1	44.10	0	0.00	44.10	1	37,958	0.00%
2021/05/20	3	44.71	21	43.58	42.90	-18	38,330	-0.05%
2021/05/19	16.1	44.01	28	44.35	45.55	-12	38,318	-0.03%
2021/05/18	38	43.53	52	44.07	45.15	-14	38,251	-0.04%
2021/05/17	37	43.52	19	44.12	41.35	18	38,136	0.05%
2021/05/14	6	45.88	8	46.38	44.45	-2	37,652	-0.01%
2021/05/13	59.2	45.91	51	46.22	46.10	8.2	37,223	0.02%
2021/05/12	11.2	47.08	4	49.09	45.20	7.2	36,716	0.02%
2021/05/11	43	49.10	34	49.40	48.10	9	35,969	0.03%
2021/05/10	155.2	53.36	50	51.64	51.50	105.2	35,516	0.30%	大買/鉅額交易
2021/05/07	60	53.23	78	53.17	54.70	-18	35,156	-0.05%
2021/05/06	88	52.31	97	52.75	51.20	-9	34,824	-0.03%
2021/05/05	90	53.36	42	54.22	51.80	48	34,990	0.14%
2021/05/04	91	54.65	82	54.93	55.20	9	34,372	0.03%
2021/05/03	63	57.12	40	57.56	54.90	23	33,362	0.07%
2021/04/29	39	57.13	92	58.20	58.00	-53	32,885	-0.16%
2021/04/28	27	57.19	31	57.37	56.90	-4	32,626	-0.01%
2021/04/27	42.1	56.38	47	57.03	56.10	-4.9	32,409	-0.02%
2021/04/26	47	59.94	43	59.95	58.80	4	31,778	0.01%
2021/04/23	44	56.61	62	57.07	58.30	-18	30,344	-0.06%
2021/04/22	124	56.76	58.2	56.47	53.00	65.9	29,151	0.23%	大買/
2021/04/21	50	56.43	61	56.85	56.40	-11	27,746	-0.04%
2021/04/20	19	50.81	33.1	51.82	52.90	-14.1	24,892	-0.06%
2021/04/19	28	47.97	36	48.51	48.15	-8	23,884	-0.03%
2021/04/16	7	46.19	6	46.43	46.15	1	23,470	0.00%
2021/04/15	3	46.07	7	46.04	46.50	-4	23,342	-0.02%
2021/04/14	36	47.88	11	47.23	46.55	25	23,124	0.11%
2021/04/13	9	51.52	21	50.65	48.20	-12	22,165	-0.05%
2021/04/12	3	49.90	22	49.75	48.60	-19	20,842	-0.09%
2021/04/09	27	49.27	26	48.97	48.55	1	20,153	0.00%
2021/04/08	42	45.89	61	46.53	48.00	-19	18,280	-0.10%
2021/04/07	11	43.66	21	43.46	43.65	-10	17,193	-0.06%
2021/04/06	2	41.85	19	41.71	42.45	-17	17,560	-0.10%
2021/04/01	11	41.75	14	41.60	41.75	-3	17,712	-0.02%
2021/03/31	46	42.10	10	41.69	42.20	36	17,669	0.20%
2021/03/30	0	0.00	12	41.30	41.25	-12	17,764	-0.07%
2021/03/29	36	41.48	2	41.40	41.60	34	18,033	0.19%
2021/03/26	19	41.10	0	0.00	41.15	19	18,784	0.10%
2021/03/25	2	41.15	4	41.15	41.05	-2	18,873	-0.01%
2021/03/24	0	0.00	12	40.99	41.00	-12	19,006	-0.06%
2021/03/23	2	41.33	1	41.35	41.15	1	19,321	0.01%
2021/03/22	3	41.52	6	41.60	41.60	-3	19,501	-0.02%
2021/03/19	6	41.37	0	0.00	41.55	6	19,841	0.03%
2021/03/18	2	42.63	14	42.10	42.20	-12	20,037	-0.06%
2021/03/17	4	43.28	30	43.31	43.00	-26	20,750	-0.13%
2021/03/16	4	42.55	4	43.03	43.30	0	21,165	0.00%
2021/03/15	30	41.45	1	41.45	41.55	29	23,087	0.13%
2021/03/12	23	41.21	0	0.00	41.25	23	24,180	0.10%
2021/03/11	0	0.00	10	40.75	41.15	-10	25,079	-0.04%
2021/03/10	6	41.17	0	0.00	40.30	6	27,227	0.02%
2021/03/09	8	41.09	3	40.65	40.80	5	28,202	0.02%
2021/03/08	4	42.08	35	41.91	41.60	-31	28,620	-0.11%
2021/03/05	19	41.39	2	40.85	40.85	17	29,173	0.06%
2021/03/04	3	42.23	29	42.24	42.00	-26	29,757	-0.09%
2021/03/03	39	42.22	1	43.70	42.45	38	29,771	0.13%
2021/03/02	16	45.72	9	45.81	43.20	7	29,757	0.02%
2021/02/26	27	45.28	23	45.82	44.80	4	29,441	0.01%
2021/02/25	24	44.57	124.2	45.70	46.50	-100.2	28,947	-0.35%	大賣/
2021/02/23	9	43.79	12	43.74	43.40	-3	28,170	-0.01%
2021/02/22	13	43.48	21	43.49	43.50	-8	27,996	-0.03%
2021/02/19	4	42.70	31	42.75	43.25	-27	27,507	-0.10%
2021/02/18	45.2	42.25	3	42.37	42.45	42.2	27,405	0.15%
2021/02/17	37	40.34	7	40.86	40.90	30	27,170	0.11%
2021/02/05	5	38.77	0	0.00	38.65	5	26,937	0.02%
2021/02/02	6	39.78	1	39.60	39.70	5	26,830	0.02%
2021/02/01	3	39.27	9	38.84	39.00	-6	26,794	-0.02%
2021/01/29	5	40.14	0	0.00	40.00	5	26,700	0.02%
2021/01/28	4	41.09	4	40.89	41.00	0	26,567	0.00%
2021/01/27	108	41.50	7	41.62	41.45	101	26,466	0.38%	大買/鉅額交易
2021/01/26	0	0.00	8	40.33	40.20	-8	25,920	-0.03%
2021/01/22	7	39.94	1	40.20	40.45	6	25,767	0.02%
2021/01/21	3	39.55	5	39.65	38.35	-2	25,526	-0.01%
2021/01/20	16.1	39.83	17	39.76	39.20	-0.9	25,271	0.00%
2021/01/18	7	43.27	6	43.75	43.45	1	24,675	0.00%
2021/01/15	37	44.74	43	44.62	43.85	-6	24,390	-0.02%
2021/01/14	7	43.54	3	43.70	43.35	4	23,214	0.02%
2021/01/13	2	43.08	28	43.24	43.20	-26	22,781	-0.11%
2021/01/12	1	41.65	0	0.00	41.90	1	22,334	0.00%
2021/01/11	3	42.85	2	42.39	42.95	1	22,159	0.00%
2021/01/08	2	41.75	0	0.00	42.00	2	22,102	0.01%
2021/01/07	1	42.15	7	42.36	42.00	-6	22,321	-0.03%
2021/01/06	7	41.17	5	42.40	41.55	2	22,178	0.01%
2021/01/05	2	41.50	4	41.68	42.25	-2	21,936	-0.01%
2021/01/04	14	42.21	6	42.33	41.80	8	21,825	0.04%
2020/12/31	4	43.28	2	42.90	42.80	2	21,588	0.01%
2020/12/30	24	43.92	7	43.95	43.65	17	21,398	0.08%
2020/12/29	15	44.18	14	44.02	43.90	1	21,047	0.00%
2020/12/28	4	41.66	6	41.83	42.65	-2	20,134	-0.01%
2020/12/25	2	42.03	3	42.03	41.70	-1	19,751	-0.01%
2020/12/24	7	42.49	7	42.23	42.20	0	19,574	0.00%
2020/12/23	16	42.57	12	42.85	42.60	4	19,383	0.02%
2020/12/22	11	42.58	13	43.25	41.80	-2	19,094	-0.01%
2020/12/21	6	41.03	6	40.60	41.50	0	18,269	0.00%
2020/12/18	1	41.00	0	0.00	41.10	1	18,105	0.01%
2020/12/17	9.2	41.28	10	41.11	41.10	-0.8	17,956	0.00%
2020/12/16	6	42.57	4	42.84	42.50	2	17,643	0.01%
2020/12/15	16	42.18	19	41.90	41.60	-3	17,424	-0.02%
2020/12/14	5	43.61	1	44.20	43.40	4	17,103	0.02%
2020/12/11	21	44.01	9	44.96	44.25	12	16,861	0.07%
2020/12/10	8	44.76	8	44.94	44.05	0	15,993	0.00%
2020/12/09	93	47.10	89	46.93	45.70	4	15,207	0.03%
2020/12/08	45	45.40	54	45.41	45.70	-9	13,020	-0.07%
2020/12/07	7	43.86	14	44.13	43.05	-7	11,934	-0.06%
2020/12/04	43	43.39	26	43.36	44.30	17	11,044	0.15%
2020/12/03	0	0.00	17	41.36	42.55	-17	8,896	-0.19%
2020/12/02	35	39.30	37	39.02	38.70	-2	8,094	-0.02%
2020/12/01	14	38.82	2	38.30	38.70	12	7,662	0.16%
2020/11/30	3	38.17	12	38.78	37.75	-9	7,067	-0.13%
2020/11/27	5	35.95	6	36.15	36.20	-1	6,504	-0.02%
2020/11/26	3	36.17	3	36.13	36.25	0	6,560	0.00%
2020/11/25	0	0.00	7	35.76	35.25	-7	6,471	-0.11%
2020/11/24	10	35.95	3	35.80	35.40	7	6,440	0.11%
2020/11/23	10	35.46	16	35.55	35.95	-6	6,216	-0.10%
2020/11/20	3	34.27	1	34.35	34.35	2	5,793	0.03%
2020/11/19	2	33.85	5	34.03	33.85	-3	5,733	-0.05%
2020/11/18	3	33.33	0	0.00	33.40	3	5,645	0.05%
2020/11/17	2	33.60	3	33.65	33.50	-1	5,675	-0.02%
2020/11/16	0	0.00	3	33.10	33.15	-3	5,760	-0.05%
2020/11/12	2	32.60	0	0.00	32.55	2	6,027	0.03%
2020/11/11	2	32.95	4	32.98	32.85	-2	6,233	-0.03%
2020/11/10	0	0.00	2	32.50	32.55	-2	6,234	-0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/03	2	32.73	3	32.77	32.90	-1	6,647	-0.02%
2020/11/02	2	32.50	3	32.08	32.50	-1	6,846	-0.01%
2020/10/30	1	32.00	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	31.70	0	0.00	32.35	1	7,069	0.01%
2020/10/28	10.2	33.20	0	0.00	32.85	10.2	7,182	0.14%
2020/10/27	1.2	33.33	0	0.00	33.40	1.2	7,980	0.02%
2020/10/26	2	33.95	2	33.65	33.55	0	8,108	0.00%
2020/10/23	1	34.10	0	0.00	33.90	1	8,170	0.01%
2020/10/22	0	0.00	12	34.36	34.20	-12	8,650	-0.14%
2020/10/21	3	34.27	0	0.00	34.00	3	8,799	0.03%
2020/10/20	1	34.25	5	34.34	34.10	-4	8,904	-0.04%
2020/10/19	0	0.00	10	34.60	34.50	-10	8,956	-0.11%
2020/10/16	10	35.36	8	34.73	34.50	2	8,991	0.02%
2020/10/15	36	35.60	6	35.48	35.60	30	8,927	0.34%
2020/10/12	1.2	34.02	5	33.65	33.50	-3.8	8,986	-0.04%
2020/10/08	0	0.00	1	34.25	34.20	-1	9,028	-0.01%
2020/10/06	0	0.00	5	34.40	34.25	-5	9,169	-0.05%
2020/10/05	5	34.45	0	0.00	34.10	5	9,303	0.05%
2020/09/25	0	0.00	10	33.40	33.25	-10	10,610	-0.09%
2020/09/24	1	33.95	0	0.00	33.35	1	11,107	0.01%
2020/09/23	0	0.00	1	34.60	34.55	-1	11,120	-0.01%
2020/09/22	1	34.20	0	0.00	34.55	1	11,169	0.01%
2020/09/21	2	35.10	0	0.00	34.90	2	11,158	0.02%
2020/09/18	1	36.10	2	36.05	35.75	-1	11,133	-0.01%
2020/09/17	1	36.10	2	35.93	36.10	-1	11,111	-0.01%
2020/09/16	0	0.00	1	35.80	35.45	-1	10,976	-0.01%
2020/09/14	0	0.00	3	35.10	35.10	-3	11,011	-0.03%
2020/09/11	1	35.55	1	35.25	35.05	0	11,033	0.00%
2020/09/10	0	0.00	1	36.05	35.45	-1	11,042	-0.01%
2020/09/09	1	34.80	4	35.36	35.90	-3	11,088	-0.03%
2020/09/08	1	35.15	1	35.35	35.25	0	11,062	0.00%
2020/09/07	53	37.04	12	36.73	35.50	41	11,222	0.37%
2020/09/04	1	35.00	1	35.50	36.00	0	10,950	0.00%
2020/09/03	1	36.00	1	35.35	35.35	0	10,853	0.00%
2020/09/02	3	35.23	4	34.98	35.60	-1	10,878	-0.01%
2020/09/01	6	34.90	0	0.00	34.85	6	11,131	0.05%
2020/08/31	0	0.00	2	35.00	34.80	-2	10,967	-0.02%
2020/08/28	4	34.41	0	0.00	34.40	4	10,840	0.04%
2020/08/27	1	34.45	14	34.36	35.15	-13	10,857	-0.12%
2020/08/26	2	33.98	8	33.85	33.90	-6	10,986	-0.05%
2020/08/25	0	0.00	2	33.70	33.60	-2	11,005	-0.02%
2020/08/24	1	33.40	4	33.35	33.45	-3	11,001	-0.03%
2020/08/20	7	33.18	28	34.48	33.00	-21	11,012	-0.19%
2020/08/19	1	36.00	3	36.00	35.65	-2	10,851	-0.02%
2020/08/18	0	0.00	5	36.90	36.45	-5	10,844	-0.05%
2020/08/17	3	36.92	12	36.80	36.85	-9	10,705	-0.08%
2020/08/14	0	0.00	4	35.30	35.40	-4	10,541	-0.04%
2020/08/13	6	35.68	4	35.95	35.20	2	10,583	0.02%
2020/08/12	0	0.00	9	35.56	35.55	-9	10,578	-0.09%
2020/08/11	2	36.20	0	0.00	35.40	2	10,619	0.02%
2020/08/10	16	35.98	6	35.78	35.20	10	10,633	0.09%
2020/08/07	26	36.40	4	36.24	35.75	22	10,730	0.21%
2020/08/06	30	37.43	24	37.01	37.45	6	10,749	0.06%
2020/08/05	11	37.37	1	37.20	36.90	10	10,688	0.09%
2020/08/04	20	37.25	2	37.20	37.10	18	10,597	0.17%
2020/08/03	5	36.83	7	36.84	36.85	-2	10,564	-0.02%
2020/07/31	11	37.42	14	37.34	37.15	-3	10,441	-0.03%
2020/07/30	0	0.00	2	35.70	36.35	-2	9,654	-0.02%
2020/07/29	1	35.80	7	35.69	35.50	-6	9,631	-0.06%
2020/07/28	9	36.84	14	36.20	35.65	-5	9,736	-0.05%
2020/07/27	2	34.70	13	34.97	35.25	-11	9,497	-0.12%
2020/07/24	1	34.25	6	34.90	34.25	-5	9,370	-0.05%
2020/07/23	0	0.00	17	35.00	34.85	-17	9,367	-0.18%
2020/07/22	2	34.75	1	35.40	35.05	1	9,487	0.01%
2020/07/21	0	0.00	1	35.05	34.85	-1	9,454	-0.01%
2020/07/17	3	34.95	2	35.00	34.85	1	9,443	0.01%
2020/07/16	3.2	35.41	8	35.33	35.60	-4.8	9,483	-0.05%
2020/07/15	0	0.00	3	33.92	34.20	-3	9,227	-0.03%
2020/07/14	1	33.60	0	0.00	33.50	1	9,231	0.01%
2020/07/13	5	34.31	3	34.35	34.30	2	9,247	0.02%
2020/07/10	8	35.85	3	35.60	35.55	5	9,270	0.05%
2020/07/09	1	37.30	7	36.96	36.70	-6	9,162	-0.07%
2020/07/08	5	37.36	4	37.22	37.20	1	9,011	0.01%
2020/07/07	3	37.03	9	37.62	37.00	-6	8,909	-0.07%
2020/07/06	19	38.58	17	38.63	38.55	2	8,697	0.02%
2020/07/03	26	34.95	26	34.66	36.45	0	8,188	0.00%
2020/07/02	8	33.94	3	34.17	34.20	5	7,697	0.06%
2020/07/01	0	0.00	2	33.90	33.80	-2	7,699	-0.03%
2020/06/29	1	33.00	5	33.15	33.00	-4	7,759	-0.05%
2020/06/24	1	33.30	14	33.44	33.30	-13	7,783	-0.17%
2020/06/23	0	0.00	2	33.55	33.55	-2	7,879	-0.03%
2020/06/22	0	0.00	4	33.75	33.50	-4	7,964	-0.05%
2020/06/19	5	34.05	6	34.13	33.60	-1	8,082	-0.01%
2020/06/18	11	33.55	0	0.00	33.50	11	8,038	0.14%
2020/06/17	5	33.60	2	33.53	33.75	3	8,047	0.04%
2020/06/16	6	34.31	18	33.88	33.95	-12	8,149	-0.15%
2020/06/15	33	33.59	21	33.83	33.30	12	8,200	0.15%
2020/06/12	4	32.74	3	33.58	34.15	1	8,265	0.01%
2020/06/11	8	32.96	0	0.00	32.75	8	8,149	0.10%
2020/06/10	2	34.05	6	33.78	33.70	-4	8,183	-0.05%
2020/06/09	10	34.14	1	34.60	33.90	9	8,370	0.11%
2020/06/08	14	35.48	16	34.99	34.85	-2	8,405	-0.02%
2020/06/05	1	33.75	1	34.00	33.90	0	8,023	0.00%
2020/06/04	3	34.00	2	34.13	33.60	1	8,147	0.01%
2020/06/03	4	34.10	5	34.25	34.15	-1	8,189	-0.01%
2020/06/02	20	34.63	37	34.41	34.55	-17	8,115	-0.21%
2020/06/01	0	0.00	30	33.18	33.60	-30	7,927	-0.38%
2020/05/28	6	33.80	6	33.50	33.10	0	8,140	0.00%
2020/05/27	0	0.00	4	33.58	33.20	-4	8,364	-0.05%
2020/05/26	12	34.08	13	33.93	33.50	-1	8,744	-0.01%
2020/05/25	0	0.00	3	33.20	33.70	-3	8,973	-0.03%
2020/05/22	6	32.90	15	33.50	32.60	-9	8,967	-0.10%
2020/05/21	41	33.85	3	33.78	33.65	38	8,967	0.42%
2020/05/20	36	33.46	35	33.45	33.55	1	9,054	0.01%
2020/05/19	2	32.80	0	0.00	33.20	2	9,104	0.02%
2020/05/18	8	32.98	6	32.77	32.40	2	9,309	0.02%
2020/05/14	4	34.06	128	34.19	33.70	-124	9,582	-1.29%	大賣/鉅額交易
2020/05/13	2	34.38	7	34.26	34.40	-5	9,598	-0.05%
2020/05/12	27	33.86	31	33.50	33.40	-4	9,448	-0.04%
2020/05/11	0	0.00	2	33.10	33.05	-2	9,464	-0.02%
2020/05/08	20	32.99	23	33.17	32.70	-3	9,395	-0.03%
2020/05/07	50	32.75	12	32.77	32.70	38	9,277	0.41%
2020/05/06	2	32.60	1	32.80	32.35	1	9,233	0.01%
2020/05/05	11	32.70	19	32.86	32.55	-8	9,207	-0.09%
2020/05/04	11	32.84	3	32.83	32.85	8	9,141	0.09%
2020/04/30	29	32.25	6	31.99	32.70	23	8,989	0.26%
2020/04/28	0	0.00	5	31.12	30.95	-5	8,819	-0.06%
2020/04/27	4	30.16	8	30.57	30.70	-4	8,850	-0.05%
2020/04/23	1	29.40	1	29.40	29.30	0	8,710	0.00%
2020/04/22	2	28.55	4	28.85	29.05	-2	8,702	-0.02%
2020/04/21	6	29.75	9	29.56	28.75	-3	8,808	-0.03%
2020/04/20	0	0.00	5	28.78	29.00	-5	8,715	-0.06%
2020/04/17	1	28.85	1	28.75	28.80	0	8,765	0.00%
2020/04/16	17	29.16	0	0.00	29.10	17	8,703	0.20%
2020/04/15	34	29.16	6	29.23	29.05	28	8,664	0.32%
2020/04/14	3	28.52	13	28.68	28.65	-10	8,655	-0.12%
2020/04/13	2	28.15	10	28.05	28.00	-8	8,677	-0.09%
2020/04/10	11	28.10	0	0.00	28.30	11	8,761	0.13%
2020/04/09	6	29.04	4	28.43	28.45	2	9,015	0.02%
2020/04/08	9	27.79	63	27.96	28.90	-54	9,001	-0.60%
2020/04/07	27	27.20	8	27.20	27.30	19	8,905	0.21%
2020/04/06	3	26.30	3	26.20	26.60	0	9,145	0.00%
2020/04/01	7	26.01	15	25.97	26.15	-8	9,526	-0.08%
2020/03/31	2	25.75	4	25.95	25.95	-2	9,491	-0.02%
2020/03/30	4	25.60	0	0.00	25.70	4	9,638	0.04%
2020/03/27	14	26.56	8	26.01	25.60	6	9,646	0.06%
2020/03/26	5	25.90	21	26.28	26.05	-16	9,570	-0.17%
2020/03/25	2	25.85	15	26.02	26.00	-13	9,519	-0.14%
2020/03/24	9	23.64	0	0.00	23.90	9	9,452	0.10%
2020/03/23	0	0.00	6	23.05	22.60	-6	9,873	-0.06%
2020/03/20	32	23.77	14	24.27	24.30	18	10,014	0.18%
2020/03/19	24	23.48	13	23.38	22.55	11	10,038	0.11%
2020/03/18	11	25.87	10	25.80	25.05	1	10,011	0.01%
2020/03/17	3	25.40	0	0.00	25.05	3	10,270	0.03%
2020/03/16	3	27.42	1	28.15	26.45	2	10,196	0.02%
2020/03/13	11	27.35	5	27.41	27.90	6	10,206	0.06%
2020/03/12	9	30.18	3	30.25	30.20	6	10,016	0.06%
2020/03/11	57	32.96	0	0.00	32.40	57	10,010	0.57%
2020/03/10	6	32.78	12	32.54	33.05	-6	10,412	-0.06%
2020/03/09	11	33.35	0	0.00	33.00	11	10,701	0.10%
2020/03/06	0	0.00	7	34.84	34.75	-7	10,583	-0.07%
2020/03/05	2	35.35	4	35.25	35.20	-2	10,574	-0.02%
2020/03/03	3	35.78	8	35.54	35.15	-5	10,472	-0.05%
2020/03/02	10	34.63	5	34.63	35.50	5	10,424	0.05%
2020/02/27	43	36.10	7	35.55	34.15	36	10,167	0.35%
2020/02/26	5	35.88	8	35.25	36.00	-3	9,735	-0.03%
2020/02/25	8	35.13	11	35.12	35.15	-3	9,448	-0.03%
2020/02/24	2	35.03	7	34.95	35.00	-5	9,393	-0.05%
2020/02/21	2	35.45	8	35.27	35.40	-6	9,348	-0.06%
2020/02/20	5	35.18	2	35.15	35.00	3	9,230	0.03%
2020/02/19	11	35.21	7	35.25	35.30	4	9,113	0.04%
2020/02/18	8	34.53	6	34.76	34.65	2	8,882	0.02%
2020/02/17	11	34.75	114	33.78	34.65	-103	8,773	-1.17%	大賣/鉅額交易
2020/02/14	14	34.13	14	34.02	34.00	0	8,475	0.00%
2020/02/13	5	33.55	5	33.56	33.50	0	8,308	0.00%
2020/02/12	18	33.60	16.2	33.16	33.60	1.8	8,348	0.02%
2020/02/11	0.2	32.25	0	0.00	32.20	0.2	8,274	0.00%
2020/02/10	7	31.61	7	31.68	31.60	0	8,344	0.00%
2020/02/07	0	0.00	2	32.00	31.85	-2	8,493	-0.02%
2020/02/06	4	32.25	46	32.30	32.40	-42	8,669	-0.48%
2020/02/05	1	31.80	2	32.60	31.80	-1	8,800	-0.01%
2020/02/04	6	32.03	3	31.92	32.10	3	8,800	0.03%
2020/02/03	10	30.63	29	30.11	31.20	-19	8,871	-0.21%
2020/01/31	4	32.46	4	32.55	32.50	0	8,827	0.00%
2020/01/30	13	32.50	0	0.00	32.25	13	9,107	0.14%
2020/01/20	2	35.75	2	35.75	35.80	0	9,084	0.00%
2020/01/17	100	35.65	2	35.75	35.45	98	9,265	1.06%
2020/01/16	3	35.52	2	35.75	35.45	1	9,526	0.01%
2020/01/15	11	35.69	11	35.79	35.55	0	9,835	0.00%
2020/01/14	6	35.37	6	35.57	35.40	0	9,947	0.00%
2020/01/13	6	35.12	1	35.10	35.15	5	10,704	0.05%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/09	7	34.46	6	34.47	34.30	1	11,048	0.01%
2020/01/08	1	34.00	12	34.07	34.00	-11	11,063	-0.10%
2020/01/07	20	34.91	2	34.80	34.80	18	11,090	0.16%
2020/01/06	11	35.23	1	35.55	35.20	10	11,228	0.09%
2020/01/03	70	37.24	10.1	36.99	36.25	59.9	11,149	0.54%
2020/01/02	5	36.86	8	36.81	36.90	-3	10,906	-0.03%
2019/12/31	3	36.83	4	36.48	36.35	-1	10,825	-0.01%
2019/12/30	31	37.45	18.1	37.18	37.10	12.9	10,750	0.12%
2019/12/27	11	36.80	13	37.12	37.30	-2	10,473	-0.02%
2019/12/26	4	35.95	2	35.85	35.80	2	10,121	0.02%
2019/12/25	43	36.50	17	36.23	36.10	26	10,177	0.26%
2019/12/24	2	35.75	7	35.84	35.80	-5	10,039	-0.05%
2019/12/23	0	0.00	4	36.00	36.10	-4	10,132	-0.04%
2019/12/19	2	35.88	0	0.00	35.90	2	10,473	0.02%
2019/12/18	15	36.96	6	36.69	36.30	9	10,454	0.09%
2019/12/17	16	36.12	28	36.33	36.60	-12	10,055	-0.12%
2019/12/16	12	36.18	45	36.24	36.05	-33	10,068	-0.33%
2019/12/13	39	35.87	5	35.52	35.60	34	9,918	0.34%
2019/12/12	36	36.53	26	36.40	35.50	10	9,803	0.10%
2019/12/11	12	35.65	11	35.65	35.50	1	9,404	0.01%
2019/12/10	7	35.57	6	35.62	35.75	1	9,363	0.01%
2019/12/09	8	35.45	8	35.38	35.30	0	9,240	0.00%
2019/12/06	6	35.42	1.4	35.50	35.55	4.6	9,233	0.05%
2019/12/05	8	35.73	135	35.99	35.25	-127	9,090	-1.40%	大賣/鉅額交易
2019/12/04	17	34.69	27	34.51	34.85	-10	8,701	-0.11%
2019/12/03	1	33.25	1	33.00	33.10	0	8,310	0.00%
2019/12/02	5	33.00	0	0.00	33.05	5	8,328	0.06%
2019/11/28	0	0.00	5	33.80	33.80	-5	8,410	-0.06%
2019/11/27	8	33.91	3	33.70	34.10	5	8,529	0.06%
2019/11/26	2	33.35	5	33.20	33.35	-3	8,500	-0.04%
2019/11/22	0	0.00	5	33.10	33.05	-5	8,719	-0.06%
2019/11/21	0	0.00	1	32.90	33.25	-1	8,766	-0.01%
2019/11/20	3	33.30	1	33.25	33.15	2	8,779	0.02%
2019/11/19	21	33.40	0	0.00	33.60	21	8,826	0.24%
2019/11/18	1	33.20	2	33.30	33.35	-1	8,874	-0.01%
2019/11/15	0.1	33.00	0	0.00	33.00	0.1	8,970	0.00%
2019/11/13	2	33.45	0	0.00	33.25	2	9,090	0.02%
2019/11/12	0	0.00	5	33.29	33.60	-5	9,106	-0.05%
2019/11/11	2	33.33	2	33.38	33.00	0	9,114	0.00%
2019/11/08	2	34.43	2	34.45	34.30	0	9,043	0.00%
2019/11/07	1	35.30	4	35.23	35.05	-3	9,033	-0.03%
2019/11/06	54	36.40	53	35.89	35.75	1	9,078	0.01%
2019/11/05	5	36.18	1	36.70	36.00	4	8,993	0.04%
2019/11/04	1	36.00	7	36.17	35.80	-6	8,863	-0.07%
2019/11/01	6	35.48	57	35.44	35.70	-51	8,740	-0.58%
2019/10/31	11	35.85	8	35.21	35.05	3	8,780	0.03%
2019/10/30	4	35.75	0	0.00	35.80	4	8,690	0.05%
2019/10/29	13	36.08	2	36.43	36.05	11	8,683	0.13%
2019/10/28	8	35.71	1	35.65	35.60	7	8,555	0.08%
2019/10/25	33	36.20	34	36.10	35.50	-1	8,580	-0.01%
2019/10/24	2	36.75	2	36.45	36.70	0	8,427	0.00%
2019/10/23	12	36.48	1	36.55	36.35	11	8,296	0.13%
2019/10/22	8	36.38	2	36.18	36.15	6	8,261	0.07%
2019/10/21	64.2	35.63	14	36.30	36.30	50.2	8,106	0.62%
2019/10/18	1	34.25	13	34.15	34.80	-12	7,458	-0.16%
2019/10/17	8	33.55	0	0.00	33.45	8	7,237	0.11%
2019/10/15	7	34.04	22	33.74	33.40	-15	7,326	-0.20%
2019/10/14	12	33.38	2.1	34.01	33.75	9.9	7,233	0.14%
2019/10/09	10	32.85	0	0.00	32.70	10	7,081	0.14%
2019/10/08	13	32.93	2	32.75	32.90	11	7,118	0.15%
2019/10/07	5	33.84	5	33.58	33.45	0	7,175	0.00%
2019/10/04	0	0.00	3	33.85	33.85	-3	7,280	-0.04%
2019/10/03	7	33.60	0	0.00	34.10	7	7,323	0.10%
2019/10/02	0	0.00	1	33.75	33.90	-1	7,419	-0.01%
2019/10/01	1	34.00	136	34.25	34.60	-135	7,428	-1.82%	大賣/鉅額交易
2019/09/27	25	33.78	63	33.75	33.65	-38	7,471	-0.51%
2019/09/26	3	34.60	2	34.28	34.10	1	7,535	0.01%
2019/09/25	0	0.00	3	34.12	34.50	-3	7,686	-0.04%
2019/09/24	7	34.42	1.2	34.35	34.15	5.8	7,755	0.07%
2019/09/23	0.2	33.60	2	33.63	33.75	-1.8	7,525	-0.02%
2019/09/20	0	0.00	24	33.45	33.45	-24	7,554	-0.32%
2019/09/19	1	33.25	14	33.30	33.50	-13	7,653	-0.17%
2019/09/18	2	32.65	0	0.00	32.55	2	7,571	0.03%
2019/09/17	23	32.50	0	0.00	32.50	23	7,640	0.30%
2019/09/16	100	32.50	2	32.30	32.20	98	7,696	1.27%
2019/09/12	15	32.55	1	32.50	32.20	14	7,842	0.18%
2019/09/11	0	0.00	1	32.05	31.90	-1	7,914	-0.01%
2019/09/09	3	32.40	38	32.55	32.35	-35	8,377	-0.42%
2019/09/06	18	33.29	4	32.95	32.90	14	8,430	0.17%
2019/09/05	24	32.90	5	32.95	32.90	19	8,426	0.23%
2019/09/04	0	0.00	4	32.74	32.85	-4	8,683	-0.05%
2019/09/03	0	0.00	2	33.05	32.50	-2	8,754	-0.02%
2019/09/02	5	32.52	0	0.00	32.70	5	8,710	0.06%
2019/08/30	6	32.76	0	0.00	32.10	6	8,713	0.07%
2019/08/29	0	0.00	2	32.20	32.30	-2	8,640	-0.02%
2019/08/28	4	32.09	2	32.25	32.55	2	8,568	0.02%
2019/08/27	98	31.72	0	0.00	31.40	98	8,406	1.17%
2019/08/26	0	0.00	0	32.00	31.50	0	8,466	0.00%
2019/08/23	0	0.00	6	32.47	32.40	-6	8,468	-0.07%
2019/08/22	15	32.73	0	0.00	32.40	15	8,490	0.18%
2019/08/21	14	32.98	8	32.76	32.70	6	8,500	0.07%
2019/08/20	2	33.33	8	33.10	32.90	-6	8,487	-0.07%
2019/08/19	12	33.51	0	0.00	33.40	12	8,459	0.14%
2019/08/16	0	0.00	3	31.93	32.50	-3	8,412	-0.04%
2019/08/14	1	32.85	1	33.15	32.50	0	8,552	0.00%
2019/08/13	0	0.00	10	32.76	32.50	-10	8,640	-0.12%
2019/08/12	1	32.25	14	32.74	32.45	-13	8,721	-0.15%
2019/08/08	7	33.21	0	0.00	32.85	7	8,736	0.08%
2019/08/07	1	34.30	5	33.66	33.20	-4	8,803	-0.05%
2019/08/06	5	33.22	2	33.80	34.15	3	8,983	0.03%
2019/08/05	0	0.00	5.1	34.25	33.85	-5.1	9,305	-0.05%
2019/08/02	1	34.55	1	35.15	34.55	0	9,570	0.00%
2019/08/01	5	35.75	5	36.03	35.75	0	9,723	0.00%
2019/07/31	23	35.82	3	36.08	36.20	20	9,932	0.20%
2019/07/30	3	35.90	0	0.00	35.60	3	9,958	0.03%
2019/07/29	46	37.18	12	37.15	37.05	34	9,899	0.34%
2019/07/26	1	36.95	3	36.95	37.00	-2	9,916	-0.02%
2019/07/25	9	36.63	13	36.83	36.90	-4	9,947	-0.04%
2019/07/24	11	37.06	7	36.89	36.80	4	10,024	0.04%
2019/07/23	1	36.10	10	36.40	36.10	-9	10,242	-0.09%
2019/07/22	6	36.53	22	36.57	36.50	-16	10,750	-0.15%
2019/07/19	29	35.55	8	35.81	36.05	21	11,077	0.19%
2019/07/18	3	34.77	4	34.76	34.50	-1	11,053	-0.01%
2019/07/17	1	35.70	5	35.75	35.65	-4	11,077	-0.04%
2019/07/16	7	35.99	0	0.00	35.90	7	11,708	0.06%
2019/07/15	0	0.00	7	35.86	35.70	-7	11,875	-0.06%
2019/07/12	5	35.72	1	35.65	35.40	4	12,082	0.03%
2019/07/11	19	35.81	59	35.74	35.60	-40	12,129	-0.33%
2019/07/10	48	37.55	98	37.46	37.60	-50	12,100	-0.41%
2019/07/09	10	37.54	2	37.70	37.40	8	12,054	0.07%
2019/07/08	14	38.04	40	38.61	38.05	-26	12,117	-0.21%
2019/07/05	42	37.70	1	37.60	37.80	41	12,158	0.34%
2019/07/04	1	37.30	101	37.11	37.55	-100	12,166	-0.82%	大賣/
2019/07/03	2	37.15	0	0.00	36.90	2	12,483	0.02%
2019/07/02	11	37.17	17	37.16	37.10	-6	12,517	-0.05%
2019/07/01	3	36.22	5	36.21	36.45	-2	12,550	-0.02%
2019/06/27	2	34.98	5	35.20	35.15	-3	13,119	-0.02%
2019/06/26	11	34.64	6	34.41	34.70	5	13,074	0.04%
2019/06/25	7	35.69	4	35.50	35.30	3	13,030	0.02%
2019/06/24	0	0.00	5	35.25	36.00	-5	12,960	-0.04%
2019/06/21	3	36.03	2	35.75	35.05	1	12,923	0.01%
2019/06/20	13	35.86	6	36.05	35.70	7	12,880	0.05%
2019/06/19	0.1	35.60	7	35.55	35.55	-6.9	12,826	-0.05%
2019/06/18	7	35.06	4	35.00	35.05	3	12,825	0.02%
2019/06/17	12	35.74	10	35.65	35.50	2	12,844	0.02%
2019/06/14	3	34.67	4	34.59	34.40	-1	12,517	-0.01%
2019/06/13	4	34.30	3	34.20	34.25	1	12,543	0.01%
2019/06/12	14	34.96	7	35.23	34.60	7	12,564	0.06%
2019/06/11	0	0.00	7	33.85	34.05	-7	12,406	-0.06%
2019/06/10	0	0.00	1	33.25	33.25	-1	12,391	-0.01%
2019/06/06	2	32.83	0	0.00	32.80	2	12,525	0.02%
2019/06/05	5	33.60	5	33.92	33.10	0	12,542	0.00%
2019/06/04	4	33.48	0	0.00	33.50	4	12,606	0.03%
2019/06/03	1	33.10	1	33.00	33.25	0	12,833	0.00%
2019/05/31	40	33.58	10	33.42	33.50	30	13,007	0.23%
2019/05/30	0	0.00	1	32.55	33.15	-1	13,059	-0.01%
2019/05/29	2	32.30	4	32.33	32.30	-2	13,289	-0.02%
2019/05/28	0	0.00	10	32.77	32.95	-10	13,695	-0.07%
2019/05/27	3	33.00	0	0.00	32.90	3	14,182	0.02%
2019/05/24	0	0.00	1	33.40	33.05	-1	14,485	-0.01%
2019/05/23	2	33.03	2	33.33	33.30	0	14,617	0.00%
2019/05/22	0	0.00	1	34.70	33.90	-1	14,824	-0.01%
2019/05/21	0	0.00	15	33.32	33.90	-15	15,197	-0.10%
2019/05/20	11	33.50	6	32.98	33.05	5	15,278	0.03%
2019/05/17	8	33.93	11.1	34.04	33.80	-3.1	15,570	-0.02%
2019/05/16	13	33.90	49	34.53	33.80	-36	15,910	-0.23%
2019/05/15	22	35.15	1	35.45	34.90	21	16,886	0.12%
2019/05/14	4	34.03	3	34.10	35.25	1	17,494	0.01%
2019/05/13	18	34.48	36	34.60	33.80	-18	17,719	-0.10%
2019/05/10	40	37.07	5	37.05	36.60	35	17,580	0.20%
2019/05/09	31	37.75	22	38.78	37.25	9	17,423	0.05%
2019/05/08	6	38.68	4	38.84	38.90	2	17,313	0.01%
2019/05/07	2	38.33	10	38.58	38.40	-8	17,407	-0.05%
2019/05/06	20	38.22	0	0.00	38.15	20	17,976	0.11%
2019/05/03	1	39.55	6	39.28	39.35	-5	17,943	-0.03%
2019/05/02	6	39.01	2	39.15	38.90	4	17,968	0.02%
2019/04/30	20	38.11	1	39.10	39.05	19	18,100	0.10%
2019/04/29	107	38.77	8	39.54	38.55	99	17,988	0.55%	大買/
2019/04/26	9	40.72	13.2	40.76	41.15	-4.2	17,730	-0.02%
2019/04/25	2	40.45	56	40.06	40.55	-54	17,250	-0.31%
2019/04/24	8	39.57	3	39.93	39.40	5	16,889	0.03%
2019/04/23	62	38.97	2	39.30	39.00	60	16,911	0.35%
2019/04/22	7	40.19	107	40.49	39.25	-100	17,008	-0.59%	大賣/
2019/04/19	4.2	38.33	51	38.14	39.00	-46.8	16,563	-0.28%
2019/04/18	53	38.42	11	38.25	37.85	42	16,598	0.25%
2019/04/17	4	38.60	49	38.32	38.25	-45	16,622	-0.27%
2019/04/16	0	0.00	3	37.93	38.05	-3	16,677	-0.02%
2019/04/15	11	37.58	1	37.80	37.30	10	16,926	0.06%
2019/04/12	46	37.28	1	37.65	37.25	45	17,317	0.26%
2019/04/11	38	38.35	42	38.68	38.10	-4	17,415	-0.02%
2019/04/10	37	39.14	5	39.15	39.35	32	17,356	0.18%
2019/04/09	111	40.01	39	40.19	39.60	72	17,404	0.41%	大買/
2019/04/08	47	39.43	151	39.70	39.30	-104	17,317	-0.60%	大賣/鉅額交易
2019/04/03	16	39.37	3	39.23	39.20	13	17,378	0.07%
2019/04/02	12	38.67	8	39.04	39.45	4	17,400	0.02%
2019/04/01	54	37.75	4	37.58	37.90	50	17,263	0.29%
2019/03/29	36	36.61	2	36.60	36.90	34	17,149	0.20%
2019/03/28	8	37.06	4	37.03	36.55	4	17,823	0.02%
2019/03/27	7	36.77	1	37.00	36.80	6	18,695	0.03%
2019/03/26	5	37.20	0	0.00	36.90	5	19,704	0.03%
2019/03/25	5	36.70	2	36.38	36.70	3	20,382	0.01%
2019/03/22	10	37.42	4	37.10	37.10	6	20,597	0.03%
2019/03/21	0	0.00	3	36.75	36.75	-3	20,876	-0.01%
2019/03/20	11	37.08	14	37.08	37.10	-3	21,208	-0.01%
2019/03/18	19	36.24	1	36.30	36.25	18	22,043	0.08%
2019/03/15	1	37.00	0	0.00	36.70	1	22,301	0.00%
2019/03/14	9	36.44	1	36.80	36.45	8	22,583	0.04%
2019/03/13	1	37.00	1	37.00	37.10	0	23,091	0.00%
2019/03/12	2	37.68	1	38.15	37.35	1	23,411	0.00%
2019/03/11	0	0.00	9	37.48	37.30	-9	23,766	-0.04%
2019/03/08	2	36.80	3	36.70	37.25	-1	24,548	0.00%
2019/03/07	19	37.33	2	37.83	37.05	17	25,184	0.07%
2019/03/06	10	38.88	4	39.33	38.65	6	26,262	0.02%
2019/03/05	3	38.95	3	38.87	38.60	0	27,112	0.00%
2019/03/04	16	39.10	8	39.44	38.95	8	28,054	0.03%
2019/02/27	9	38.88	11	39.24	39.50	-2	28,110	-0.01%
2019/02/26	17	38.62	33	39.10	38.60	-16	28,202	-0.06%
2019/02/25	32	37.74	53	37.88	37.80	-21	28,383	-0.07%
2019/02/22	2	39.63	4	39.51	38.75	-2	29,437	-0.01%
2019/02/21	5	38.80	1	39.15	39.40	4	29,463	0.01%
2019/02/20	10	40.64	13	40.00	39.50	-3	29,489	-0.01%
2019/02/19	2	39.13	4	39.20	39.50	-2	29,660	-0.01%
2019/02/18	14	39.59	5	39.75	39.20	9	30,192	0.03%
2019/02/15	23	39.55	6	39.12	38.80	17	30,612	0.06%
2019/02/14	13.1	40.04	12	39.91	39.80	1.1	30,775	0.00%
2019/02/13	7	37.70	64	38.14	38.75	-57	30,306	-0.19%
2019/02/12	16	35.01	20	35.31	35.25	-4	30,182	-0.01%
2019/02/11	11	34.27	4	34.30	34.35	7	31,029	0.02%
2019/01/30	9	33.89	9	33.56	33.40	0	31,892	0.00%
2019/01/29	13	33.56	11	33.40	33.40	2	32,202	0.01%
2019/01/28	24	34.49	7	34.87	34.25	17	32,566	0.05%
2019/01/25	4.2	34.32	11	34.07	34.30	-6.8	33,389	-0.02%
2019/01/24	20	32.70	6	32.53	32.65	14	34,287	0.04%
2019/01/23	0	0.00	2	32.35	32.25	-2	34,578	-0.01%
2019/01/22	1	32.60	6	32.63	32.60	-5	34,995	-0.01%
2019/01/21	2	32.35	6	32.23	32.20	-4	35,430	-0.01%
2019/01/18	3	31.62	6	31.53	32.20	-3	35,828	-0.01%
2019/01/17	1	33.00	1	32.00	32.00	0	36,054	0.00%
2019/01/16	2	32.50	3	32.50	32.60	-1	36,365	0.00%
2019/01/15	7	31.81	8	32.03	32.05	-1	36,476	0.00%
2019/01/14	4	31.75	18	32.04	31.85	-14	36,612	-0.04%
2019/01/11	31	33.71	16	33.02	32.95	15	36,713	0.04%
2019/01/10	24	33.92	25	33.74	33.40	-1	36,865	0.00%
2019/01/09	5	33.65	3	33.33	33.40	2	37,074	0.01%
2019/01/08	19	33.19	8	33.41	33.35	11	37,626	0.03%
2019/01/07	1	32.80	14	33.25	33.55	-13	37,762	-0.03%
2019/01/04	4	30.46	13	30.44	31.50	-9	38,001	-0.02%
2019/01/03	3	32.78	2	33.38	32.00	1	37,814	0.00%
2019/01/02	3	33.70	2	33.50	33.50	1	38,184	0.00%
2018/12/28	4	33.35	9	33.51	33.50	-5	38,634	-0.01%
2018/12/27	26	33.76	31	33.92	33.50	-5	39,107	-0.01%
2018/12/26	29	33.57	12	33.41	32.50	17	39,032	0.04%
2018/12/25	13	33.10	12	33.16	33.40	1	39,341	0.00%
2018/12/24	37	33.93	35	34.08	34.40	2	39,312	0.01%
2018/12/22	15	34.23	14	34.33	34.65	1	39,298	0.00%
2018/12/21	39.2	34.66	48	34.66	35.45	-8.8	39,507	-0.02%
2018/12/20	97	33.30	91	33.60	33.60	6	39,119	0.02%
2018/12/19	87	36.35	62	36.34	35.20	25	38,481	0.06%
2018/12/18	52	38.61	60	38.63	37.60	-8	38,498	-0.02%
2018/12/17	77	40.56	67	40.58	40.50	10	38,648	0.03%
2018/12/14	36	41.47	22	41.14	40.70	14	38,836	0.04%
2018/12/13	33	42.08	25	42.14	42.30	8	38,818	0.02%
2018/12/12	52	41.80	54	41.95	41.85	-2	38,745	-0.01%
2018/12/11	26	41.45	22	41.60	40.55	4	38,901	0.01%
2018/12/10	14.2	40.56	26	40.48	41.45	-11.8	39,090	-0.03%
2018/12/07	21	40.86	18	41.11	40.90	3	39,058	0.01%
2018/12/06	52	40.30	42	39.84	40.15	10	39,164	0.03%
2018/12/05	23	41.78	22	41.96	41.90	1	39,076	0.00%
2018/12/04	46	43.76	48	43.81	43.20	-2	39,419	-0.01%
2018/12/03	25	44.89	16	45.23	44.20	9	39,430	0.02%
2018/11/30	24	42.53	34.2	42.69	43.20	-10.2	38,819	-0.03%
2018/11/29	68	41.66	95	42.05	42.50	-27	38,225	-0.07%
2018/11/28	28	39.82	33	40.07	39.85	-5	37,146	-0.01%
2018/11/27	51	39.24	56	39.57	39.40	-5	36,504	-0.01%
2018/11/26	35.2	38.04	33	38.10	38.20	2.2	35,653	0.01%
2018/11/23	64	38.46	65	38.63	37.35	-1	35,760	0.00%
2018/11/22	34	38.92	23	39.10	38.15	11	35,578	0.03%
2018/11/21	53	39.57	96.2	39.49	39.50	-43.2	35,256	-0.12%
2018/11/20	7	37.59	9	37.67	37.45	-2	34,251	-0.01%
2018/11/19	12	37.17	15	37.35	37.70	-3	34,401	-0.01%
2018/11/16	50	37.82	56	37.87	36.75	-6	34,265	-0.02%
2018/11/15	52	36.99	65.1	36.98	37.70	-13.1	33,749	-0.04%
2018/11/14	28	37.44	15	37.52	37.00	13	33,259	0.04%
2018/11/13	58	37.64	47	37.80	38.35	11	32,871	0.03%
2018/11/12	15.2	37.21	16	37.35	37.80	-0.8	32,467	0.00%
2018/11/09	99.1	36.71	107	36.63	37.00	-7.9	32,209	-0.02%	大賣/
2018/11/08	40	36.92	31.1	37.02	36.25	8.9	31,899	0.03%
2018/11/07	39	34.24	52	34.45	35.80	-13	31,002	-0.04%
2018/11/06	30	33.19	16	33.07	32.55	14	30,328	0.05%
2018/11/05	15	33.42	28	33.69	34.05	-13	30,079	-0.04%
2018/11/02	46	33.16	48	33.33	33.30	-2	29,779	-0.01%
2018/11/01	60	33.09	55	33.56	32.75	5	29,018	0.02%
2018/10/31	6	31.13	12	31.22	31.40	-6	27,766	-0.02%
2018/10/30	42	28.21	51	28.24	28.55	-9	27,535	-0.03%
2018/10/29	87	27.52	126	27.37	28.65	-39	27,409	-0.14%	大賣/
2018/10/26	77	26.58	64	26.92	26.05	13	27,322	0.05%
2018/10/25	34	27.03	33	27.30	26.55	1	27,120	0.00%
2018/10/24	96	30.55	88	30.63	29.50	8	26,849	0.03%
2018/10/23	64	32.03	65	32.14	31.35	-1	26,639	0.00%
2018/10/22	78	33.10	72	33.04	33.10	6	26,588	0.02%
2018/10/19	13	31.84	19	32.11	32.35	-6	26,568	-0.02%
2018/10/18	38	33.67	25	33.82	33.25	13	26,457	0.05%
2018/10/17	36	33.56	44	33.90	33.10	-8	26,349	-0.03%
2018/10/16	66.1	33.69	55	33.78	33.25	11.1	26,327	0.04%
2018/10/15	17	31.90	17	32.07	32.00	0	26,269	0.00%
2018/10/12	86	31.96	88	32.12	31.85	-2	26,475	-0.01%
2018/10/11	8	32.08	4	32.03	31.80	4	26,210	0.02%
2018/10/09	68	35.58	57	35.53	35.30	11	26,240	0.04%
2018/10/08	38.1	35.95	38	36.13	35.15	0.1	26,051	0.00%
2018/10/05	41	37.66	25	37.33	36.80	16	25,907	0.06%
2018/10/04	29	40.59	30	40.73	40.00	-1	25,635	0.00%
2018/10/03	43	41.22	27	40.89	40.40	16	25,839	0.06%
2018/10/02	9	43.16	20	43.55	42.60	-11	26,084	-0.04%
2018/10/01	36	43.38	27	42.95	43.20	9	26,286	0.03%
2018/09/28	21	43.05	32	43.25	43.50	-11	26,732	-0.04%
2018/09/27	14	42.66	16	42.39	42.20	-2	26,709	-0.01%
2018/09/26	10	44.12	11	44.30	43.80	-1	27,040	0.00%
2018/09/25	46	44.68	38	45.01	44.15	8	26,956	0.03%
2018/09/21	18	43.03	88	43.01	43.85	-70	26,206	-0.27%
2018/09/20	42	41.07	42	41.38	40.75	0	25,600	0.00%
2018/09/19	21	41.83	13	41.87	40.20	8	25,686	0.03%
2018/09/18	36	41.39	24	41.45	40.95	12	25,896	0.05%
2018/09/17	87	42.23	10	42.19	42.40	77	26,186	0.29%
2018/09/14	6	40.75	42	40.02	41.45	-36	25,773	-0.14%
2018/09/13	22	39.02	17	38.75	37.70	5	25,506	0.02%
2018/09/12	4	38.94	3	38.67	38.65	1	25,568	0.00%
2018/09/11	34	39.63	32	39.57	39.60	2	25,723	0.01%
2018/09/10	4	37.94	2	39.78	37.45	2	25,491	0.01%
2018/09/07	40	43.73	41	44.15	41.50	-1	25,119	0.00%
2018/09/06	13	44.52	18	44.53	44.00	-5	25,060	-0.02%
2018/09/05	30	44.50	41	44.34	44.55	-11	25,627	-0.04%
2018/09/04	24	43.75	19	44.00	43.85	5	27,102	0.02%
2018/09/03	26	44.49	28	44.36	43.55	-2	27,874	-0.01%
2018/08/31	16	46.93	12	46.55	47.25	4	28,015	0.01%
2018/08/30	18	48.58	11	48.58	47.50	7	28,162	0.02%
2018/08/29	29	47.18	26	47.37	47.60	3	28,205	0.01%
2018/08/28	10	47.39	8	47.56	47.10	2	28,746	0.01%
2018/08/27	2	44.60	0	0.00	47.20	2	28,901	0.01%
2018/08/24	2	44.33	3.3	45.32	42.95	-1.3	29,383	0.00%
2018/08/22	6	47.23	8	47.30	47.10	-2	31,632	-0.01%
2018/08/21	2	47.30	1	47.80	47.00	1	33,184	0.00%
2018/08/20	1	47.15	0	0.00	47.00	1	34,269	0.00%
2018/08/17	7	51.96	0	0.00	51.80	7	34,573	0.02%
2018/08/16	7	50.69	2	50.90	51.20	5	34,777	0.01%
2018/08/15	30	51.74	40	51.58	50.20	-10	35,119	-0.03%
2018/08/14	24	52.75	37	52.94	53.50	-13	35,718	-0.04%
2018/08/13	116	54.71	19	55.66	53.60	97	35,970	0.27%	大買/
2018/08/10	35	59.49	18	59.99	58.80	17	36,641	0.05%
2018/08/09	24	59.02	17	59.05	59.60	7	38,103	0.02%
2018/08/08	23	59.05	18	59.21	58.60	5	39,838	0.01%
2018/08/07	15	59.85	14	59.55	59.50	1	40,602	0.00%
2018/08/06	10	56.89	10	57.48	58.30	0	41,808	0.00%
2018/08/03	14	56.49	38	57.02	57.80	-24	42,958	-0.06%
2018/08/02	57.8	58.59	36	58.66	56.50	21.8	43,259	0.05%
2018/08/01	11	61.78	5	61.56	61.80	6	43,841	0.01%
2018/07/31	4	62.40	14	62.74	63.00	-10	45,167	-0.02%
2018/07/30	12	62.35	5	62.62	61.80	7	45,338	0.02%
2018/07/27	1	63.50	17	64.05	64.60	-16	45,469	-0.04%
2018/07/26	39	63.80	54	63.95	63.30	-15	45,878	-0.03%
2018/07/25	17	63.58	18	63.64	63.00	-1	46,171	0.00%
2018/07/24	45	62.50	30	62.94	62.90	15	46,194	0.03%
2018/07/23	39	60.99	43	60.53	62.80	-4	46,073	-0.01%
2018/07/20	44	64.07	50	64.58	62.40	-6	46,066	-0.01%
2018/07/19	11.2	63.55	33.2	63.80	64.00	-22	45,727	-0.05%
2018/07/18	21	62.19	21	62.28	61.50	0	46,120	0.00%
2018/07/17	21	63.93	15	63.57	62.60	6	46,538	0.01%
2018/07/16	37	63.76	41.1	63.35	64.30	-4.1	47,402	-0.01%
2018/07/13	27	62.67	27	63.21	62.30	0	48,285	0.00%
2018/07/12	30	62.20	26	62.07	62.10	4	47,998	0.01%
2018/07/11	10	60.66	13.1	61.82	62.00	-3.1	47,915	-0.01%
2018/07/10	19	61.18	33	61.35	62.40	-14	47,730	-0.03%
2018/07/09	11	58.84	11	59.02	57.80	0	47,682	0.00%
2018/07/06	8.1	56.77	12	56.64	58.70	-3.9	47,345	-0.01%
2018/07/05	15	54.09	13	54.20	53.90	2	46,923	0.00%
2018/07/04	45	54.22	26	55.99	53.00	19	46,768	0.04%
2018/07/03	46	58.86	40	58.72	58.10	6	46,387	0.01%
2018/07/02	5	62.48	9	59.37	59.10	-4	46,387	-0.01%
2018/06/29	7.1	61.17	4.3	61.58	62.30	2.8	46,271	0.01%
2018/06/28	39	62.12	27	61.02	60.80	12	46,268	0.03%
2018/06/27	21	60.80	24	60.94	61.60	-3	45,965	-0.01%
2018/06/26	17	60.25	3	59.90	60.70	14	45,735	0.03%
2018/06/25	5.7	58.10	5	57.90	57.60	0.7	45,247	0.00%
2018/06/22	9	60.07	4	59.70	59.70	5	45,234	0.01%
2018/06/21	10	63.30	11	62.75	62.50	-1	45,060	0.00%
2018/06/20	3	62.87	5	62.28	60.60	-2	44,997	0.00%
2018/06/19	3	64.63	1	64.50	64.50	2	44,847	0.00%
2018/06/15	20	67.56	7	68.34	66.60	13	44,751	0.03%
2018/06/14	46.1	67.37	81.6	66.71	68.10	-35.5	44,648	-0.08%
2018/06/13	43	67.85	43	67.93	67.00	0	44,859	0.00%
2018/06/12	115.1	71.47	74	72.52	70.00	41.1	44,681	0.09%	大買/
2018/06/11	44	68.29	60	67.39	69.70	-16	43,257	-0.04%
2018/06/08	42	63.28	134	63.22	63.40	-92	42,538	-0.22%	大賣/
2018/06/07	4	66.05	4	65.30	65.00	0	42,363	0.00%
2018/06/06	4	65.58	8.1	66.05	66.00	-4.1	42,989	-0.01%
2018/06/05	36	62.29	34	65.18	63.70	2	43,474	0.00%
2018/06/04	38	66.84	24	67.39	67.30	14	42,688	0.03%
2018/06/01	36	68.06	22	68.58	67.10	14	42,378	0.03%
2018/05/31	43	69.84	60.1	70.75	69.90	-17.1	41,822	-0.04%
2018/05/30	31	66.95	10	67.50	67.80	21	40,393	0.05%
2018/05/29	25	66.54	30	67.44	66.40	-5	39,562	-0.01%
2018/05/28	8	63.16	13	64.68	64.80	-5	37,968	-0.01%
2018/05/25	21	60.40	16	60.39	60.50	5	36,847	0.01%
2018/05/24	17	59.13	5	58.90	59.30	12	36,381	0.03%
2018/05/23	30	59.12	24	58.80	58.90	6	36,141	0.02%
2018/05/22	30	58.96	23	59.70	58.50	7	35,613	0.02%
2018/05/21	15	63.13	7	63.04	62.60	8	34,997	0.02%
2018/05/18	10	62.30	18	62.21	63.20	-8	34,507	-0.02%
2018/05/17	44.1	62.38	37	61.96	61.20	7.1	33,760	0.02%
2018/05/16	10	61.37	17	61.76	62.00	-7	32,460	-0.02%
2018/05/15	16	58.20	19	57.41	57.30	-3	31,009	-0.01%
2018/05/14	17	57.02	66	57.13	58.10	-49	30,392	-0.16%
2018/05/11	16	55.02	36	54.86	52.90	-20	29,133	-0.07%
2018/05/10	44	51.70	37	52.41	53.50	7	27,993	0.03%
2018/05/09	66	53.06	19	53.06	52.50	47	27,547	0.17%
2018/05/08	0	0.00	46	53.78	53.80	-46	26,881	-0.17%
2018/05/07	0	0.00	15	48.93	50.00	-15	25,652	-0.06%
2018/05/04	21	47.65	7	48.11	47.25	14	25,600	0.05%
2018/05/03	9	49.87	10	49.90	48.75	-1	25,913	0.00%
2018/05/02	7	47.94	26	48.32	48.90	-19	25,992	-0.07%
2018/04/30	11	47.14	8	47.56	46.80	3	26,032	0.01%
2018/04/27	15	46.63	15	46.46	46.50	0	27,327	0.00%
2018/04/26	20	47.44	27	48.11	45.90	-7	28,276	-0.02%
2018/04/25	25	46.21	32	46.95	47.60	-7	28,445	-0.02%
2018/04/24	51.1	49.26	241	49.03	46.25	-189.9	29,126	-0.65%	大賣/鉅額交易
2018/04/23	36	49.79	25	50.18	48.80	11	28,557	0.04%
2018/04/20	87	48.75	97	49.45	48.70	-10	28,578	-0.03%
2018/04/19	0	0.00	40	47.66	49.10	-40	27,712	-0.14%
2018/04/18	3	44.93	21	44.42	44.65	-18	26,756	-0.07%
2018/04/17	6	45.53	6	45.38	44.05	0	26,930	0.00%
2018/04/16	3	46.30	7	46.16	45.50	-4	27,170	-0.01%
2018/04/13	7	46.59	87	46.06	45.65	-80	27,575	-0.29%
2018/04/12	10	44.59	5	44.53	44.90	5	27,359	0.02%
2018/04/11	123	45.52	2	45.55	45.05	121	28,225	0.43%	大買/鉅額交易
2018/04/10	24	44.61	1	45.15	44.60	23	28,851	0.08%
2018/04/09	8	44.24	5	44.61	43.80	3	29,531	0.01%
2018/04/03	11	43.74	5	43.94	44.25	6	29,498	0.02%
2018/04/02	13	43.71	0	0.00	43.05	13	29,804	0.04%
2018/03/31	21	43.71	2	43.60	44.00	19	29,953	0.06%
2018/03/30	7	46.02	2	44.85	44.70	5	30,304	0.02%
2018/03/29	50	46.67	32	46.83	45.50	18	30,876	0.06%
2018/03/28	10	46.11	0	0.00	45.80	10	30,715	0.03%
2018/03/27	21	46.56	28	47.13	47.15	-7	30,879	-0.02%
2018/03/26	16	45.24	10	45.31	45.75	6	31,408	0.02%
2018/03/23	25	45.16	5	45.35	45.00	20	31,596	0.06%
2018/03/22	61	47.85	13	47.70	47.05	48	31,550	0.15%
2018/03/21	2	47.55	2	47.15	47.00	0	31,458	0.00%
2018/03/20	3	47.07	1	47.45	47.25	2	31,677	0.01%
2018/03/19	4	48.36	5	48.46	47.65	-1	31,851	0.00%
2018/03/16	3	48.27	49	48.39	47.20	-46	31,592	-0.15%
2018/03/15	0.1	47.00	0	0.00	47.00	0.1	31,638	0.00%
2018/03/14	22	47.70	12	47.91	46.90	10	31,960	0.03%
2018/03/13	2	47.80	12	48.17	48.55	-10	32,804	-0.03%
2018/03/12	27	47.89	14	48.12	47.75	13	33,151	0.04%
2018/03/09	15	44.92	38	46.47	47.50	-23	33,111	-0.07%
2018/03/08	20	42.95	20	43.11	43.20	0	33,139	0.00%
2018/03/07	37	42.73	32	42.86	42.70	5	33,542	0.01%
2018/03/06	26	42.45	22	42.08	42.40	4	33,993	0.01%
2018/03/05	7	42.22	2	41.75	41.40	5	34,392	0.01%
2018/03/02	0	0.00	1	44.60	44.10	-1	34,552	0.00%
2018/03/01	2	44.68	1	45.10	45.00	1	35,135	0.00%
2018/02/27	4	45.80	3	45.75	45.30	1	35,753	0.00%
2018/02/26	11	45.59	3	45.63	45.50	8	36,140	0.02%
2018/02/23	6	44.83	2	44.90	44.50	4	36,662	0.01%
2018/02/22	2	44.23	3	44.50	44.15	-1	38,036	0.00%
2018/02/21	11	44.69	1	44.90	45.00	10	39,623	0.03%
2018/02/12	6	43.69	4	43.98	43.00	2	39,949	0.01%
2018/02/09	2	42.13	5	41.75	42.90	-3	40,294	-0.01%
2018/02/08	3	43.70	13	43.73	43.50	-10	40,591	-0.02%
2018/02/07	16	45.31	10	45.06	45.10	6	40,855	0.01%
2018/02/06	18	44.75	0	0.00	42.50	18	41,706	0.04%
2018/02/05	9	45.29	6	46.62	47.20	3	43,336	0.01%
2018/02/02	7	47.11	1	47.55	47.20	6	44,680	0.01%
2018/02/01	7	48.71	2	48.10	48.00	5	46,364	0.01%
2018/01/31	6	47.10	8	47.27	48.00	-2	47,867	0.00%
2018/01/30	12	49.37	3	50.03	48.60	9	48,603	0.02%
2018/01/29	20	49.53	6	49.77	49.85	14	48,644	0.03%
2018/01/26	11	49.98	9	50.51	49.00	2	48,988	0.00%
2018/01/25	22	51.08	7	51.84	49.50	15	48,892	0.03%
2018/01/24	16	52.68	13	52.58	52.30	3	48,813	0.01%
2018/01/23	22	53.95	18	54.56	52.40	4	49,067	0.01%
2018/01/22	16	51.21	25	52.26	53.60	-9	48,434	-0.02%
2018/01/19	23	48.33	3.9	48.54	48.75	19.1	49,111	0.04%
2018/01/18	10	48.46	28	48.45	47.90	-18	49,222	-0.04%
2018/01/17	5	47.00	0	0.00	46.90	5	49,485	0.01%
2018/01/16	3	47.23	0	0.00	47.05	3	50,360	0.01%
2018/01/15	1	46.20	4	46.71	47.00	-3	51,050	-0.01%
2018/01/12	3	46.30	5	46.89	45.90	-2	51,888	0.00%
2018/01/11	4	45.99	2	46.15	46.20	2	52,157	0.00%
2018/01/10	7	46.67	8	46.89	45.85	-1	52,303	0.00%
2018/01/09	13	46.03	8	46.36	47.25	5	52,530	0.01%
2018/01/08	3	46.08	21	46.25	45.05	-18	52,941	-0.03%
2018/01/05	55	47.86	58	47.93	47.15	-3	53,817	-0.01%
2018/01/04	29	44.90	4	45.11	46.50	25	54,411	0.05%
2018/01/03	22	44.45	30	43.93	43.95	-8	53,809	-0.01%
2018/01/02	3	42.53	4	42.45	42.35	-1	53,322	0.00%