合晶 (6182)-中國信託-三重券商分點個股進出

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
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,785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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/23	0	0.00	4	40.61	39.90	-4	3,033	-0.13%
2024/05/22	0	0.00	5	40.25	40.40	-5	3,022	-0.17%
2024/05/17	0	0.00	5	40.18	40.35	-5	2,984	-0.17%
2024/05/16	0	0.00	4	39.58	39.55	-4	2,952	-0.14%
2024/05/15	0	0.00	1	39.70	39.55	-1	2,960	-0.03%
2024/05/13	0	0.00	7	40.09	40.05	-7	2,976	-0.24%
2024/05/10	5	39.65	15	40.00	39.95	-10	2,954	-0.34%
2024/05/09	0	0.00	2	39.30	39.30	-2	2,923	-0.07%
2024/05/08	1	38.50	1	38.95	38.80	0	2,934	0.00%
2024/05/07	0	0.00	1	39.00	39.20	-1	2,925	-0.03%
2024/05/06	5	38.77	3	38.80	39.00	2	2,927	0.07%
2024/05/03	0	0.00	4	39.30	38.85	-4	2,924	-0.14%
2024/05/02	1	38.95	0	0.00	39.20	1	2,949	0.03%
2024/04/30	1	39.55	2	39.53	39.50	-1	2,935	-0.03%
2024/04/26	1	39.30	0	0.00	39.20	1	2,937	0.03%
2024/04/25	2	39.10	0	0.00	39.20	2	2,940	0.07%
2024/04/24	0	0.00	3	38.90	39.00	-3	2,969	-0.10%
2024/04/23	1	38.55	1.3	38.70	38.55	-0.3	3,016	-0.01%
2024/04/19	7	38.92	0	0.00	38.85	7	3,009	0.23%
2024/04/16	1	39.00	0	0.00	38.90	1	2,945	0.03%
2024/04/15	3	39.80	0	0.00	40.10	3	2,945	0.10%
2024/04/12	1	39.60	0	0.00	39.45	1	2,947	0.03%
2024/04/09	0	0.00	20	40.00	39.90	-20	3,025	-0.66%
2024/04/03	1	39.65	0	0.00	39.95	1	3,069	0.03%
2024/03/26	4	38.79	7	38.90	38.75	-3	3,388	-0.09%
2024/03/25	0	0.00	13	39.20	39.10	-13	3,432	-0.38%
2024/03/22	3	39.70	0	0.00	39.70	3	3,537	0.08%
2024/03/21	0	0.00	1	40.20	40.00	-1	3,678	-0.03%
2024/03/20	1	40.30	0	0.00	40.15	1	3,999	0.03%
2024/03/19	0	0.00	3	39.97	39.60	-3	4,036	-0.07%
2024/03/18	5	38.80	8	38.95	38.80	-3	4,353	-0.07%
2024/03/15	5	39.83	1	39.85	39.70	4	4,579	0.09%
2024/03/14	1	40.25	0	0.00	40.20	1	4,547	0.02%
2024/03/13	7	41.20	0	0.00	40.70	7	4,537	0.15%
2024/03/12	14	41.28	1	41.15	41.20	13	4,493	0.29%
2024/03/11	7	41.93	0	0.00	41.60	7	4,453	0.16%
2024/03/08	3	42.47	23	42.38	42.35	-20	4,322	-0.46%
2024/03/07	2	39.98	0	0.00	39.95	2	3,985	0.05%
2024/03/06	1	39.95	25	39.94	39.85	-24	3,958	-0.61%
2024/03/05	2	40.48	5	40.15	40.10	-3	3,980	-0.08%
2024/03/04	1	40.45	0	0.00	40.10	1	3,992	0.03%
2024/03/01	1	40.00	0	0.00	39.90	1	4,022	0.02%
2024/02/29	2	39.88	0	0.00	39.80	2	4,017	0.05%
2024/02/27	2	39.93	0	0.00	39.90	2	4,006	0.05%
2024/02/26	4	40.48	0	0.00	40.40	4	3,992	0.10%
2024/02/23	1	41.30	2	41.45	41.00	-1	3,963	-0.03%
2024/02/20	14	41.54	0	0.00	41.30	14	3,960	0.35%
2024/02/19	2	41.70	0	0.00	41.70	2	3,969	0.05%
2024/02/16	19	41.12	17	41.40	41.40	2	3,966	0.05%
2024/02/05	0	0.00	2	40.70	40.70	-2	3,961	-0.05%
2024/02/02	1	40.80	0	0.00	41.00	1	3,969	0.03%
2024/01/30	8	40.92	1	40.85	40.55	7	4,055	0.17%
2024/01/26	1	41.35	0	0.00	41.35	1	4,131	0.02%
2024/01/25	2	41.50	0	0.00	41.50	2	4,137	0.05%
2024/01/24	1	42.40	0	0.00	42.35	1	4,158	0.02%
2024/01/23	1	42.15	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	1	42.65	42.55	-1	4,248	-0.02%
2024/01/19	1	41.95	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	41.50	0	0.00	41.60	1	4,334	0.02%
2024/01/17	12	43.09	10	42.28	42.20	2	4,333	0.05%
2024/01/12	1	42.80	0	0.00	42.75	1	4,315	0.02%
2024/01/10	1	42.35	0	0.00	42.35	1	4,351	0.02%
2024/01/09	4	42.95	1	43.00	43.05	3	4,338	0.07%
2024/01/08	0	0.00	1	43.75	43.55	-1	4,326	-0.02%
2024/01/05	6	43.15	5	43.00	43.05	1	4,347	0.02%
2024/01/04	9	43.03	5	43.10	43.25	4	4,341	0.09%
2024/01/03	2	43.03	0	0.00	43.20	2	4,318	0.05%
2023/12/29	1	43.30	1	43.45	43.30	0	4,298	0.00%
2023/12/28	2	43.70	0	0.00	43.55	2	4,277	0.05%
2023/12/27	0	0.00	1	44.50	43.95	-1	4,250	-0.02%
2023/12/26	1	43.85	0	0.00	44.15	1	4,172	0.02%
2023/12/25	1	43.70	1	43.60	43.75	0	4,130	0.00%
2023/12/22	0	0.00	3	44.70	44.10	-3	4,096	-0.07%
2023/12/21	3	44.20	0	0.00	44.05	3	4,051	0.07%
2023/12/20	1	44.90	0	0.00	44.65	1	3,989	0.03%
2023/12/19	6	45.67	5	45.19	45.00	1	3,943	0.03%
2023/12/18	4	47.00	0	0.00	46.05	4	3,839	0.10%
2023/12/15	9	48.56	14	47.99	48.05	-5	3,768	-0.13%
2023/12/14	12	46.38	1	47.05	47.40	11	3,495	0.31%
2023/12/13	7	48.09	12	47.93	46.45	-5	3,474	-0.14%
2023/12/12	4	46.46	42	46.02	47.60	-38	3,179	-1.20%
2023/12/11	2.5	44.32	0	0.00	44.20	2.5	2,933	0.09%
2023/12/07	5	44.08	4	44.35	43.80	1	3,090	0.03%
2023/12/06	6	44.35	2	44.50	44.35	4	3,137	0.13%
2023/12/05	2	44.63	0	0.00	44.45	2	3,194	0.06%
2023/12/04	1	45.05	6	45.03	45.00	-5	3,281	-0.15%
2023/11/28	5	44.95	0	0.00	44.85	5	3,332	0.15%
2023/11/24	6	44.06	0	0.00	43.85	6	3,305	0.18%
2023/11/21	2	43.83	0	0.00	43.60	2	3,334	0.06%
2023/11/14	2	42.75	0	0.00	42.65	2	3,404	0.06%
2023/11/13	1	43.20	0	0.00	42.95	1	3,426	0.03%
2023/11/09	1	42.35	0	0.00	42.40	1	3,456	0.03%
2023/11/08	2	43.20	0	0.00	43.15	2	3,457	0.06%
2023/11/07	1	43.05	0	0.00	43.00	1	3,444	0.03%
2023/11/06	2	43.53	1	44.05	43.50	1	3,448	0.03%
2023/11/03	1	45.10	0	0.00	44.85	1	3,442	0.03%
2023/10/31	3	43.88	0	0.00	43.60	3	3,473	0.09%
2023/10/30	1	45.15	0	0.00	45.10	1	3,470	0.03%
2023/10/27	1	46.35	3	46.93	45.80	-2	3,464	-0.06%
2023/10/26	1	45.35	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0	0.00	5	47.05	46.15	-5	3,467	-0.14%
2023/10/23	0	0.00	4	46.18	46.00	-4	3,507	-0.11%
2023/10/20	0	0.00	2	46.15	46.00	-2	3,539	-0.06%
2023/10/19	1	45.85	0	0.00	45.90	1	3,586	0.03%
2023/10/18	2	46.15	0	0.00	45.90	2	3,621	0.06%
2023/10/17	1	46.60	3	46.37	46.05	-2	3,611	-0.06%
2023/10/16	8	46.29	1	45.90	46.35	7	3,738	0.19%
2023/10/13	0	0.00	3	46.55	46.50	-3	3,861	-0.08%
2023/10/12	0	0.00	2	45.70	45.85	-2	3,963	-0.05%
2023/10/11	0	0.00	6	45.53	45.05	-6	4,050	-0.15%
2023/10/05	3	46.00	0	0.00	46.00	3	4,280	0.07%
2023/10/02	2	44.15	0	0.00	45.00	2	4,520	0.04%
2023/09/27	0	0.00	2	44.85	44.00	-2	4,641	-0.04%
2023/09/25	1	44.90	1	45.00	44.95	0	4,702	0.00%
2023/09/21	0	0.00	20	45.00	44.85	-20	4,742	-0.42%
2023/09/20	0	0.00	3	44.93	44.90	-3	4,817	-0.06%
2023/09/19	6	46.34	1	46.20	45.70	5	4,900	0.10%
2023/09/18	0	0.00	4	46.69	46.70	-4	4,853	-0.08%
2023/09/14	1	46.00	4	46.18	46.00	-3	4,750	-0.06%
2023/09/13	0	0.00	5.1	45.77	45.90	-5.1	4,749	-0.11%
2023/09/12	6	45.72	3	45.10	45.65	3	4,776	0.06%
2023/09/11	7	44.54	7	44.96	44.40	0	4,792	0.00%
2023/09/08	0	0.00	1	44.80	44.85	-1	5,009	-0.02%
2023/09/07	14	44.92	8	45.04	44.85	6	4,970	0.12%
2023/09/06	3	44.30	1	43.95	44.30	2	4,892	0.04%
2023/09/05	5	43.25	6	43.60	43.55	-1	4,848	-0.02%
2023/09/04	1	43.20	3	43.23	43.20	-2	4,859	-0.04%
2023/09/01	0	0.00	6	42.93	43.10	-6	4,864	-0.12%
2023/08/31	5	42.50	6	42.84	42.60	-1	4,871	-0.02%
2023/08/30	5	42.40	9	42.54	42.45	-4	4,885	-0.08%
2023/08/28	1	42.00	0	0.00	42.00	1	4,910	0.02%
2023/08/25	5	41.75	7	42.11	42.15	-2	4,910	-0.04%
2023/08/24	0	0.00	1	42.15	41.75	-1	4,913	-0.02%
2023/08/23	1	41.85	5	41.95	42.00	-4	4,928	-0.08%
2023/08/21	5	41.30	0	0.00	41.10	5	4,900	0.10%
2023/08/18	0	0.00	1	41.10	41.25	-1	4,893	-0.02%
2023/08/17	5	40.10	5	40.85	40.80	0	4,877	0.00%
2023/08/15	0	0.00	1	39.20	39.25	-1	4,833	-0.02%
2023/08/14	2	38.85	0	0.00	39.25	2	4,827	0.04%
2023/08/10	2	40.00	0	0.00	40.00	2	4,773	0.04%
2023/08/09	9	40.66	8	40.50	40.45	1	4,724	0.02%
2023/08/08	2	41.63	0	0.00	41.50	2	4,637	0.04%
2023/08/07	6	42.29	0	0.00	42.30	6	4,601	0.13%
2023/08/04	1	42.20	0	0.00	42.70	1	4,583	0.02%
2023/08/02	4	42.23	0	0.00	42.45	4	4,603	0.09%
2023/07/31	2	42.93	4	43.06	42.50	-2	4,534	-0.04%
2023/07/28	5	43.67	0	0.00	43.50	5	4,463	0.11%
2023/07/27	1	43.15	1	43.45	43.60	0	4,464	0.00%
2023/07/26	7	42.85	10	42.75	42.75	-3	4,454	-0.07%
2023/07/24	2	43.30	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1	44.85	0	0.00	44.40	1	4,421	0.02%
2023/07/20	0	0.00	11	45.61	45.60	-11	4,426	-0.25%
2023/07/19	4	46.05	0	0.00	45.60	4	4,456	0.09%
2023/07/17	4.1	48.76	0	0.00	48.90	4.1	4,293	0.09%
2023/07/14	3	47.87	5	48.25	48.45	-2	4,239	-0.05%
2023/07/13	1	47.30	0	0.00	47.35	1	4,166	0.02%
2023/07/12	4	48.30	0	0.00	48.10	4	4,123	0.10%
2023/07/11	13	47.75	34	47.60	47.80	-21	4,014	-0.52%
2023/07/10	2	47.60	6	47.32	47.30	-4	3,981	-0.10%
2023/07/07	2	46.88	5	46.71	46.70	-3	3,963	-0.08%
2023/07/06	2	47.85	0	0.00	47.75	2	3,922	0.05%
2023/07/05	1	47.15	2	47.10	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	1	46.95	46.75	-1	3,838	-0.03%
2023/07/03	6	47.72	6	47.45	47.30	0	3,841	0.00%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/28	0	0.00	0	47.20	47.20	0	3,834	0.00%
2023/06/27	8	46.88	1	47.45	46.60	7	3,836	0.18%
2023/06/21	1	45.95	1	46.15	46.15	0	3,831	0.00%
2023/06/20	0	0.00	1	46.05	45.95	-1	3,980	-0.03%
2023/06/19	1	46.55	8.1	46.25	46.25	-7.1	4,117	-0.17%
2023/06/16	3	46.57	8	46.40	46.65	-5	4,269	-0.12%
2023/06/15	16.1	46.41	0	0.00	46.40	16.1	4,270	0.38%
2023/06/14	9	46.06	2	46.00	46.30	7	4,244	0.16%
2023/06/13	2	44.55	0	0.00	44.50	2	4,099	0.05%
2023/06/12	3	44.00	3	43.70	43.85	0	4,195	0.00%
2023/06/09	4	43.95	4	44.08	43.90	0	4,224	0.00%
2023/06/08	3	44.10	45	44.43	44.05	-42	4,254	-0.99%
2023/06/06	36	45.03	0	0.00	45.20	36	4,371	0.82%
2023/06/05	10	45.43	0	0.00	45.40	10	4,430	0.23%
2023/05/31	1	44.95	1	45.10	44.95	0	4,466	0.00%
2023/05/29	0	0.00	15	44.65	44.80	-15	4,461	-0.34%
2023/05/26	0	0.00	1	44.30	44.05	-1	4,455	-0.02%
2023/05/25	2	44.08	1	44.05	44.05	1	4,447	0.02%
2023/05/24	10	43.90	1	43.95	44.00	9	4,492	0.20%
2023/05/23	1	44.15	0	0.00	44.10	1	4,510	0.02%
2023/05/22	1.5	43.73	0	0.00	43.70	1.5	4,504	0.03%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/15	1	42.15	0	0.00	42.25	1	4,660	0.02%
2023/05/12	0	0.00	6	42.00	42.40	-6	4,730	-0.13%
2023/05/11	0	0.00	2	42.15	42.05	-2	4,834	-0.04%
2023/05/10	1	42.50	0	0.00	42.60	1	4,903	0.02%
2023/05/02	0	0.00	1	44.05	44.00	-1	5,268	-0.02%
2023/04/27	2	42.68	8	43.04	43.20	-6	5,360	-0.11%
2023/04/26	6	42.20	0	0.00	42.50	6	5,334	0.11%
2023/04/25	2	42.68	0	0.00	42.55	2	5,320	0.04%
2023/04/24	2	43.60	0	0.00	43.55	2	5,314	0.04%
2023/04/21	4	44.71	0	0.00	44.10	4	5,301	0.08%
2023/04/20	12	45.45	0	0.00	45.15	12	5,273	0.23%
2023/04/19	1	45.35	4	45.56	45.25	-3	5,337	-0.06%
2023/04/18	1	46.15	0	0.00	46.15	1	5,261	0.02%
2023/04/14	0	0.00	1	46.70	46.70	-1	5,182	-0.02%
2023/04/13	3	47.50	0	0.00	46.85	3	5,147	0.06%
2023/04/11	0	0.00	1	48.40	48.30	-1	4,993	-0.02%
2023/04/10	1	48.45	1	48.65	48.65	0	4,980	0.00%
2023/04/07	0	0.00	1	48.20	47.90	-1	4,918	-0.02%
2023/04/06	2	47.73	0	0.00	47.60	2	4,906	0.04%
2023/03/31	0	0.00	1	49.20	48.50	-1	4,867	-0.02%
2023/03/28	1	49.05	1	48.25	48.10	0	4,807	0.00%
2023/03/27	4	49.03	1	48.55	48.90	3	4,706	0.06%
2023/03/24	21	49.30	3	49.35	49.35	18	4,633	0.39%
2023/03/23	36.3	49.13	32	49.25	49.55	4.3	4,531	0.09%
2023/03/22	4.3	48.68	2	48.60	48.90	2.3	4,355	0.05%
2023/03/21	1	47.75	1.1	48.29	47.70	-0.1	4,191	0.00%
2023/03/20	0	0.00	6	46.96	47.20	-6	4,007	-0.15%
2023/03/17	0	0.00	2	46.95	46.20	-2	3,945	-0.05%
2023/03/16	0	0.00	1.5	46.72	46.45	-1.5	3,860	-0.04%
2023/03/15	5	46.40	0	0.00	45.95	5	3,782	0.13%
2023/03/14	0	0.00	11	44.32	44.90	-11	3,738	-0.29%
2023/03/13	1	44.45	2	44.45	44.75	-1	3,733	-0.03%
2023/03/10	12.1	46.46	1	45.41	45.40	11.1	3,731	0.30%
2023/03/08	0	46.90	0.3	46.50	46.90	-0.3	3,772	-0.01%
2023/03/07	2	46.25	1	46.20	46.10	1	3,742	0.03%
2023/03/06	0.1	45.95	1	45.75	46.05	-0.9	3,738	-0.02%
2023/02/23	1	45.40	2	45.35	45.35	-1	3,899	-0.03%
2023/02/22	1	44.80	0	0.00	45.15	1	3,948	0.03%
2023/02/21	0	0.00	2	45.90	45.85	-2	3,949	-0.05%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	26.5	45.82	29	46.24	46.45	-2.5	4,165	-0.06%
2023/02/15	0.1	45.00	10	44.98	45.05	-9.9	4,284	-0.23%
2023/02/14	1	45.30	1	45.30	45.05	0	4,354	0.00%
2023/02/13	6	45.45	0	0.00	45.15	6	4,433	0.14%
2023/02/10	2	46.65	0	0.00	45.70	2	4,528	0.04%
2023/02/08	7	46.29	3	46.43	46.15	4	4,578	0.09%
2023/02/07	1.1	46.18	0	0.00	46.20	1.1	4,562	0.02%
2023/02/06	2	45.00	2	45.15	44.70	0	4,616	0.00%
2023/02/03	1	46.20	4	45.85	45.55	-3	4,610	-0.07%
2023/02/02	0	0.00	3	46.25	46.10	-3	4,610	-0.07%
2023/02/01	2	45.35	6	45.48	45.50	-4	4,585	-0.09%
2023/01/31	2	44.05	5	44.54	44.85	-3	4,618	-0.06%
2023/01/30	23	43.12	20	43.94	44.50	3	4,570	0.07%
2023/01/13	4	42.09	0	0.00	41.80	4	4,593	0.09%
2023/01/12	1	42.70	0	0.00	42.55	1	4,600	0.02%
2023/01/11	0	0.00	8	43.66	43.40	-8	4,613	-0.17%
2023/01/09	29	43.47	48	43.85	44.25	-19	4,683	-0.41%
2023/01/06	0	0.00	1	42.55	42.50	-1	4,652	-0.02%
2023/01/04	3	41.25	0	0.00	41.75	3	4,822	0.06%
2022/12/29	1	40.35	0	0.00	41.00	1	5,014	0.02%
2022/12/28	19.1	40.80	4	40.75	40.75	15.1	5,203	0.29%
2022/12/27	0.1	42.45	2	42.50	42.15	-1.9	5,257	-0.04%
2022/12/26	0	0.00	1	41.95	41.80	-1	5,361	-0.02%
2022/12/23	1	41.55	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	0.00	7	42.05	41.95	-7	5,563	-0.13%
2022/12/21	2	41.90	0	0.00	41.65	2	5,752	0.03%
2022/12/20	2.1	42.10	8	41.96	41.85	-5.9	6,069	-0.10%
2022/12/19	0.1	43.35	1	43.75	43.40	-0.9	6,280	-0.01%
2022/12/16	1.1	43.66	0	0.00	43.65	1.1	6,368	0.02%
2022/12/15	3	44.60	0.3	44.73	44.60	2.7	6,395	0.04%
2022/12/14	1	44.40	2.3	44.44	44.80	-1.3	6,467	-0.02%
2022/12/13	2	43.85	0	44.00	43.85	2	6,483	0.03%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	0	0.00	3.2	45.01	44.25	-3.2	6,550	-0.05%
2022/12/07	2	45.35	0	0.00	44.75	2	6,595	0.03%
2022/12/06	5	46.26	2	46.75	46.00	3	6,609	0.05%
2022/12/05	2	47.73	2	47.88	47.70	0	6,613	0.00%
2022/12/02	12	47.63	10	47.52	47.60	2	6,622	0.03%
2022/12/01	0	0.00	21	47.56	47.70	-21	6,644	-0.32%
2022/11/30	3	45.57	2	46.00	45.95	1	6,594	0.02%
2022/11/28	2	45.55	5	45.68	45.55	-3	6,740	-0.04%
2022/11/25	2.3	46.18	3	46.33	45.90	-0.7	6,802	-0.01%
2022/11/24	3	46.30	12	46.41	46.50	-9	6,820	-0.13%
2022/11/23	11	45.74	4	46.00	45.20	7	6,795	0.10%
2022/11/22	4	45.60	0	45.90	45.65	4	6,842	0.06%
2022/11/21	1	46.00	1	46.25	45.85	0	7,128	0.00%
2022/11/18	0	0.00	4	46.15	45.65	-4	7,432	-0.05%
2022/11/17	2	45.80	5	45.94	46.20	-3	7,423	-0.04%
2022/11/16	0	0.00	13	45.99	46.10	-13	7,464	-0.17%
2022/11/15	0	0.00	16	45.54	46.00	-16	7,430	-0.22%
2022/11/14	1	45.15	8	44.83	45.00	-7	7,468	-0.09%
2022/11/11	24	44.98	8	45.18	44.75	16	7,530	0.21%
2022/11/10	8	43.78	6	43.70	43.80	2	7,430	0.03%
2022/11/09	10	42.95	7	42.83	43.00	3	7,527	0.04%
2022/11/08	9	42.78	2	43.00	42.25	7	7,570	0.09%
2022/11/07	5	42.20	3.3	42.14	42.35	1.7	7,805	0.02%
2022/11/04	3	41.63	2	41.90	42.20	1	8,032	0.01%
2022/11/03	1	40.70	3	41.23	41.40	-2	8,027	-0.02%
2022/11/02	5	40.73	11	41.03	41.00	-6	8,098	-0.07%
2022/11/01	4.3	40.39	2	40.20	40.20	2.3	8,034	0.03%
2022/10/31	7	39.66	30	39.85	39.90	-23	8,129	-0.28%
2022/10/28	5	39.25	5	39.17	39.05	0	8,131	0.00%
2022/10/27	5	39.50	8	39.86	39.95	-3	8,121	-0.04%
2022/10/26	3	38.05	0	0.00	37.60	3	8,063	0.04%
2022/10/24	1	38.85	1	40.00	38.95	0	8,111	0.00%
2022/10/21	4	38.85	0	0.00	39.05	4	8,078	0.05%
2022/10/20	1	38.65	1	39.50	38.70	0	8,089	0.00%
2022/10/18	11	39.99	0	0.00	39.55	11	8,090	0.14%
2022/10/14	0	0.00	4.3	38.27	38.95	-4.3	8,231	-0.05%
2022/10/13	19.1	37.89	1	36.60	36.40	18.1	8,282	0.22%
2022/10/12	2	38.35	0	0.00	38.70	2	8,242	0.02%
2022/10/11	2	38.60	0	0.00	38.40	2	8,291	0.02%
2022/10/05	1	40.95	11	41.70	40.80	-10	8,345	-0.12%
2022/10/04	0	0.00	5	39.75	39.90	-5	8,311	-0.06%
2022/10/03	0	0.00	2	38.60	38.60	-2	8,391	-0.02%
2022/09/30	0	0.00	3	38.65	39.45	-3	8,407	-0.04%
2022/09/29	1	38.60	4	38.30	38.30	-3	8,428	-0.04%
2022/09/28	9.1	39.45	3	38.00	37.90	6.1	8,439	0.07%
2022/09/27	14	38.60	8	38.98	40.30	6	8,331	0.07%
2022/09/26	29	40.42	0	0.00	40.15	29	8,083	0.36%
2022/09/23	2	44.60	1	45.40	44.60	1	7,976	0.01%
2022/09/22	2	44.60	3	44.70	45.80	-1	7,992	-0.01%
2022/09/21	4	46.04	0	0.00	45.35	4	7,978	0.05%
2022/09/19	1	47.00	0	0.00	46.80	1	8,015	0.01%
2022/09/16	1	47.50	1	47.95	47.25	0	8,045	0.00%
2022/09/15	1	49.00	0	0.00	48.25	1	8,114	0.01%
2022/09/14	1	47.95	1	48.60	48.80	0	8,186	0.00%
2022/09/13	2	49.28	0	0.00	48.90	2	8,228	0.02%
2022/09/12	5	49.36	6	49.33	49.30	-1	8,309	-0.01%
2022/09/08	0	0.00	2	48.05	48.00	-2	8,404	-0.02%
2022/09/07	5	46.38	2	46.75	46.50	3	8,480	0.04%
2022/09/06	2	47.15	6	47.53	47.30	-4	8,494	-0.05%
2022/09/05	7	49.08	3	49.20	48.50	4	8,483	0.05%
2022/09/01	0	0.00	4	51.35	51.10	-4	8,484	-0.05%
2022/08/31	2	51.80	2	52.05	52.20	0	8,464	0.00%
2022/08/30	3	51.80	2	51.30	52.00	1	8,477	0.01%
2022/08/29	9	50.84	2	50.70	50.70	7	8,441	0.08%
2022/08/26	6	53.55	8	53.91	52.70	-2	8,393	-0.02%
2022/08/25	9	52.76	48	52.91	53.60	-39	8,176	-0.48%
2022/08/24	11	50.99	0	0.00	50.30	11	7,970	0.14%
2022/08/23	2	49.90	3	50.50	50.70	-1	8,204	-0.01%
2022/08/19	4	51.90	4	51.88	51.60	0	8,626	0.00%
2022/08/18	2	50.80	3.6	51.31	51.50	-1.6	8,886	-0.02%
2022/08/17	3	51.10	4	50.85	50.90	-1	8,984	-0.01%
2022/08/16	13	51.15	20	51.70	51.00	-7	9,064	-0.08%
2022/08/15	2	49.98	8	49.96	50.20	-6	8,954	-0.07%
2022/08/12	13	50.26	45	50.30	50.30	-32	8,964	-0.36%
2022/08/11	48	49.73	12	49.83	49.60	36	8,792	0.41%
2022/08/10	3	47.45	4	47.43	47.60	-1	8,698	-0.01%
2022/08/09	0	0.00	5	47.03	47.10	-5	8,845	-0.06%
2022/08/08	1	45.90	1	45.90	45.95	0	9,344	0.00%
2022/08/05	1	46.25	1	46.20	46.50	0	9,800	0.00%
2022/08/04	5	44.38	0	0.00	45.30	5	9,801	0.05%
2022/08/03	2	44.90	0	0.00	45.10	2	9,954	0.02%
2022/08/02	1	45.60	0	0.00	45.45	1	10,187	0.01%
2022/08/01	2	47.55	1	47.45	47.15	1	10,426	0.01%
2022/07/29	6	47.91	1	47.85	47.75	5	10,543	0.05%
2022/07/28	0	0.00	7	47.26	47.00	-7	10,780	-0.06%
2022/07/26	1	46.00	0	0.00	45.90	1	10,981	0.01%
2022/07/25	9	47.54	10	47.50	47.55	-1	11,009	-0.01%
2022/07/22	8	48.63	9	48.31	48.10	-1	11,136	-0.01%
2022/07/21	6	48.03	0	0.00	48.95	6	11,207	0.05%
2022/07/20	4	47.40	8	47.69	47.25	-4	11,225	-0.04%
2022/07/19	6	46.16	5	46.65	46.55	1	11,345	0.01%
2022/07/18	15	47.98	17	48.11	48.20	-2	11,402	-0.02%
2022/07/15	3	47.40	3	47.40	47.55	0	11,364	0.00%
2022/07/14	5	45.72	0	0.00	46.15	5	11,335	0.04%
2022/07/13	0	0.00	2	45.65	44.80	-2	11,443	-0.02%
2022/07/12	12	44.72	16	44.35	44.00	-4	11,600	-0.03%
2022/07/11	13	47.53	7	47.29	47.30	6	11,749	0.05%
2022/07/08	2	46.03	0	0.00	46.40	2	11,789	0.02%
2022/07/07	0	0.00	2	43.85	44.90	-2	11,800	-0.02%
2022/07/06	7	44.44	0	0.00	43.30	7	12,100	0.06%
2022/07/05	0	0.00	3	45.42	46.00	-3	12,371	-0.02%
2022/07/04	3	44.78	2	44.30	44.55	1	12,364	0.01%
2022/07/01	6	46.88	2	46.23	45.05	4	12,365	0.03%
2022/06/30	3	48.30	0	0.00	48.05	3	12,273	0.02%
2022/06/28	5	51.60	1	50.80	51.00	4	12,440	0.03%
2022/06/27	1	52.00	3	52.10	52.40	-2	12,592	-0.02%
2022/06/24	2	50.50	1	50.90	50.50	1	12,776	0.01%
2022/06/23	4	50.08	0	0.00	49.95	4	13,229	0.03%
2022/06/22	2	51.15	1	51.10	50.20	1	14,000	0.01%
2022/06/21	3	50.90	85	50.89	52.40	-82	14,530	-0.56%
2022/06/20	10	51.64	1	50.60	50.20	9	14,839	0.06%
2022/06/17	12	53.00	6	53.22	52.60	6	14,885	0.04%
2022/06/16	4	55.93	1	55.90	54.60	3	14,888	0.02%
2022/06/14	4	57.70	1	57.40	58.40	3	15,309	0.02%
2022/06/13	7	58.06	5	58.34	57.70	2	15,378	0.01%
2022/06/10	4.2	60.26	0.9	60.30	60.50	3.4	15,371	0.02%
2022/06/09	1	61.20	0	0.00	61.00	1	15,626	0.01%
2022/06/08	1	61.70	5.1	60.91	60.80	-4.1	15,664	-0.03%
2022/06/07	0	0.00	5	61.00	61.30	-5	15,905	-0.03%
2022/06/06	1	60.90	4	61.20	61.00	-3	16,035	-0.02%
2022/06/01	0	0.00	0.2	61.80	61.60	-0.2	16,483	0.00%
2022/05/31	19	62.41	15	62.20	62.30	4	16,488	0.02%
2022/05/30	7	62.07	15	62.27	62.00	-8	16,441	-0.05%
2022/05/27	17	61.18	61	60.89	60.70	-44	16,268	-0.27%
2022/05/26	60	61.00	10	60.62	60.00	50	16,175	0.31%
2022/05/25	5	58.34	7	59.40	59.80	-2	15,883	-0.01%
2022/05/24	11	58.75	1	60.20	57.50	10	15,892	0.06%
2022/05/23	5	59.80	13	59.62	59.40	-8	15,785	-0.05%
2022/05/20	4	58.78	5	59.38	59.60	-1	15,830	-0.01%
2022/05/19	8	57.81	3	58.53	59.60	5	15,801	0.03%
2022/05/18	10	59.88	2	59.20	59.30	8	15,781	0.05%
2022/05/17	5	59.08	6	59.03	60.10	-1	15,738	-0.01%
2022/05/16	24.2	60.33	26	59.77	58.60	-1.9	15,715	-0.01%
2022/05/13	17	58.78	20	58.97	59.70	-3	15,340	-0.02%
2022/05/12	10	56.31	7	56.57	55.50	3	15,166	0.02%
2022/05/11	3	57.77	8	56.90	56.90	-5	15,825	-0.03%
2022/05/10	4	55.78	8	56.81	58.00	-4	16,239	-0.02%
2022/05/09	21	57.09	40	56.92	56.60	-19	16,322	-0.12%
2022/05/06	5.1	55.15	0	0.00	55.50	5.1	16,342	0.03%
2022/05/05	29.1	57.82	33	57.24	57.80	-4	16,717	-0.02%
2022/05/04	7	55.47	4	56.08	55.60	3	16,714	0.02%
2022/05/03	1	54.70	2	55.50	55.50	-1	16,822	-0.01%
2022/04/29	13	54.94	10	55.50	54.30	3	17,101	0.02%
2022/04/28	2	54.40	2	54.90	54.70	0	17,318	0.00%
2022/04/27	50	53.40	6	52.70	53.80	44	17,354	0.25%
2022/04/26	2	55.00	20	54.80	54.70	-18	17,287	-0.10%
2022/04/25	6	54.95	1	54.90	54.20	5	17,357	0.03%
2022/04/22	2	58.15	0	0.00	57.90	2	17,523	0.01%
2022/04/21	6	60.20	1	60.00	59.90	5	17,766	0.03%
2022/04/20	2	58.95	2	59.30	58.90	0	18,011	0.00%
2022/04/19	9	60.30	6	60.55	59.30	3	18,412	0.02%
2022/04/18	8	59.98	2	60.05	59.00	6	18,403	0.03%
2022/04/15	14	60.26	23	59.27	58.40	-9	18,432	-0.05%
2022/04/14	3	62.37	2	61.00	60.80	1	18,655	0.01%
2022/04/13	7	62.10	3	62.00	62.40	4	18,634	0.02%
2022/04/12	5	62.26	10	61.43	60.90	-5	18,821	-0.03%
2022/04/11	8.1	64.01	1	65.40	62.60	7.1	18,728	0.04%
2022/04/08	4	67.98	1	68.00	68.00	3	18,893	0.02%
2022/04/07	8.2	69.02	2	68.25	68.00	6.2	18,970	0.03%
2022/04/01	11.1	67.84	5	67.90	69.00	6.1	19,662	0.03%
2022/03/31	8	69.04	1	69.30	68.90	7	19,841	0.04%
2022/03/30	34.3	69.73	13	70.55	69.80	21.3	19,946	0.11%
2022/03/29	15.1	70.11	10	70.48	70.00	5.1	20,416	0.02%
2022/03/28	37.2	68.64	13	69.05	70.50	24.2	20,327	0.12%
2022/03/25	33.2	72.63	39.5	74.33	71.10	-6.3	20,092	-0.03%
2022/03/24	51	75.98	15	76.53	76.30	36	19,374	0.19%
2022/03/23	16.5	78.22	46.6	78.63	79.00	-30.1	19,064	-0.16%
2022/03/22	6.3	76.91	12	77.20	77.20	-5.7	19,631	-0.03%
2022/03/21	13	76.45	0	0.00	75.80	13	19,753	0.07%
2022/03/18	0	0.00	5	75.00	75.30	-5	20,122	-0.02%
2022/03/17	13	74.66	11.2	73.80	74.90	1.8	20,327	0.01%
2022/03/16	5	70.98	4	70.75	70.40	1	20,662	0.00%
2022/03/15	2	71.80	3	71.17	70.20	-1	21,408	0.00%
2022/03/14	26	73.34	25	72.88	72.50	1	23,269	0.00%
2022/03/11	1	71.40	0	0.00	71.40	1	23,531	0.00%
2022/03/10	12	71.89	2	71.10	71.70	10	24,096	0.04%
2022/03/09	6	68.78	0	0.00	68.60	6	24,579	0.02%
2022/03/08	24	68.45	5	69.08	68.10	19	25,744	0.07%
2022/03/07	8	72.11	1	73.10	72.00	7	27,870	0.03%
2022/03/04	2	77.30	5	77.36	76.50	-3	30,560	-0.01%
2022/03/03	19	77.58	1	78.30	77.40	18	32,162	0.06%
2022/03/02	2	75.50	17	75.42	76.30	-15	33,425	-0.04%
2022/03/01	2	74.85	1.5	74.87	75.20	0.5	35,505	0.00%
2022/02/25	7	72.11	6	72.78	72.40	1	37,159	0.00%
2022/02/24	15.2	73.41	11	73.46	71.50	4.2	37,706	0.01%
2022/02/23	1	75.30	2	75.50	75.80	-1	38,556	0.00%
2022/02/22	5	75.48	9.5	74.83	74.90	-4.5	38,753	-0.01%
2022/02/21	1	77.50	0	0.00	77.30	1	38,827	0.00%
2022/02/18	1	77.20	1.2	76.25	78.30	-0.2	39,120	0.00%
2022/02/17	3	77.67	6	77.23	77.00	-3	39,815	-0.01%
2022/02/16	2	79.00	9	78.81	78.10	-7	39,830	-0.02%
2022/02/15	4	78.38	1	77.70	77.80	3	40,095	0.01%
2022/02/14	11	78.59	25.2	78.23	77.80	-14.2	40,215	-0.04%
2022/02/11	73.2	80.05	39	79.64	79.70	34.2	40,771	0.08%
2022/02/10	8.2	77.03	21	76.93	78.10	-12.8	40,750	-0.03%
2022/02/09	8	74.69	5	74.82	74.70	3	40,664	0.01%
2022/02/08	8	72.55	2	73.40	73.00	6	41,039	0.01%
2022/02/07	19.1	72.77	9	73.13	73.40	10.1	40,868	0.02%
2022/01/26	8.4	74.67	1	75.70	76.80	7.4	40,695	0.02%
2022/01/25	14	75.44	14	75.64	75.40	0	41,051	0.00%
2022/01/24	10.2	74.69	14	74.01	75.30	-3.8	41,508	-0.01%
2022/01/21	10	74.64	12	75.80	73.10	-2	41,929	0.00%
2022/01/20	10	76.69	4	76.05	77.60	6	41,885	0.01%
2022/01/19	3	77.20	5	77.16	77.10	-2	41,826	0.00%
2022/01/18	7.3	79.35	4	79.63	78.60	3.3	41,937	0.01%
2022/01/17	20	79.92	13	79.45	79.30	7	41,950	0.02%
2022/01/14	21	77.92	7	77.79	78.10	14	42,033	0.03%
2022/01/13	8	79.62	11	79.74	79.60	-3	42,427	-0.01%
2022/01/12	16.1	79.34	42	79.42	78.20	-25.9	42,420	-0.06%
2022/01/10	2	79.95	1	79.70	80.00	1	42,243	0.00%
2022/01/07	27.1	79.17	5	79.26	78.50	22.1	42,337	0.05%
2022/01/06	2.1	81.90	3	82.27	82.90	-0.9	41,989	0.00%
2022/01/05	10.6	83.82	16.5	84.10	82.50	-5.9	42,144	-0.01%
2022/01/04	9	85.07	19	84.86	85.50	-10	42,220	-0.02%
2022/01/03	6.3	85.51	8	86.76	84.80	-1.7	42,114	0.00%
2021/12/30	3	85.30	8	85.54	85.50	-5	42,011	-0.01%
2021/12/29	14	85.44	15	85.37	85.00	-1	42,044	0.00%
2021/12/28	25	85.14	25	85.52	84.20	0	41,934	0.00%
2021/12/27	17	84.55	17	84.50	84.70	0	41,756	0.00%
2021/12/24	17	83.58	32	83.58	82.50	-15	41,692	-0.04%
2021/12/23	40.1	84.05	17	84.25	83.20	23.1	41,679	0.06%
2021/12/22	18.1	82.06	16	81.22	81.00	2.1	41,410	0.01%
2021/12/21	4	81.23	1	80.80	81.20	3	41,428	0.01%
2021/12/20	6	82.67	23.6	82.55	82.20	-17.6	41,361	-0.04%
2021/12/17	12	82.56	4	82.43	82.40	8	41,536	0.02%
2021/12/16	67	84.94	62	84.92	84.50	5	41,773	0.01%
2021/12/15	24.5	81.78	5	81.96	81.80	19.5	41,044	0.05%
2021/12/14	28	80.89	36.1	81.19	81.60	-8.1	41,013	-0.02%
2021/12/13	24	83.60	35	83.65	82.80	-11	40,747	-0.03%
2021/12/10	21	84.96	11	85.12	84.90	10	40,474	0.02%
2021/12/09	24.3	86.37	13	86.71	84.60	11.3	39,901	0.03%
2021/12/08	152.5	87.93	133	87.70	88.40	19.5	39,235	0.05%	大買/大賣/
2021/12/07	13	82.76	29	83.28	84.30	-16	37,600	-0.04%
2021/12/06	44	83.98	49	84.58	83.30	-5	37,365	-0.01%
2021/12/03	24.2	86.20	28	85.84	86.50	-3.8	37,287	-0.01%
2021/12/02	103	86.54	50	85.89	85.40	53	37,252	0.14%	大買/
2021/12/01	94	84.93	176.1	85.80	86.70	-82.1	36,316	-0.23%	大賣/
2021/11/30	132	85.57	152.2	85.22	81.80	-20.2	34,565	-0.06%	大買/大賣/
2021/11/29	52	79.57	283.3	83.29	84.90	-231.3	32,731	-0.71%	大賣/鉅額交易
2021/11/26	70	77.84	90	77.76	77.20	-20	31,324	-0.06%
2021/11/25	164	77.97	64.1	77.12	79.70	99.9	30,253	0.33%	大買/
2021/11/24	18	75.96	43.5	76.05	76.40	-25.5	28,302	-0.09%
2021/11/23	27.3	70.38	34	70.39	69.50	-6.7	27,223	-0.02%
2021/11/22	57	70.69	47	70.47	71.20	10	27,501	0.04%
2021/11/19	27	68.11	3	67.87	67.30	24	27,702	0.09%
2021/11/18	45	68.46	3	67.73	67.70	42	27,758	0.15%
2021/11/17	27	68.14	24	68.69	68.90	3	27,904	0.01%
2021/11/16	39	70.10	20.1	69.56	68.20	18.9	27,849	0.07%
2021/11/15	5	67.68	12	67.60	67.40	-7	27,355	-0.03%
2021/11/12	18	67.61	28	67.57	66.80	-10	27,411	-0.04%
2021/11/11	10.1	68.72	6	68.65	68.60	4.1	27,191	0.02%
2021/11/10	47.5	69.66	51.1	69.57	69.60	-3.6	27,049	-0.01%
2021/11/09	14.5	68.59	20	68.83	68.30	-5.5	26,377	-0.02%
2021/11/08	15.1	66.97	14	67.56	66.60	1.1	25,834	0.00%
2021/11/05	16	68.33	35	67.61	66.30	-19	25,599	-0.07%
2021/11/04	12	64.92	2	64.85	64.70	10	25,211	0.04%
2021/11/03	10	64.54	3	64.93	64.10	7	25,388	0.03%
2021/11/02	23.2	66.61	34	66.03	65.50	-10.8	25,396	-0.04%
2021/11/01	12.3	67.11	25	67.12	68.00	-12.7	25,138	-0.05%
2021/10/29	36.1	63.30	42	64.01	64.20	-5.9	24,825	-0.02%
2021/10/28	22	62.00	6	62.82	61.60	16	24,286	0.07%
2021/10/27	6	61.87	4	62.05	62.10	2	24,335	0.01%
2021/10/26	13	62.06	20	61.79	61.20	-7	24,811	-0.03%
2021/10/25	10	61.23	10	60.79	61.60	0	25,087	0.00%
2021/10/22	10	61.95	5	61.66	62.00	5	25,756	0.02%
2021/10/21	14	61.14	15	60.59	60.50	-1	26,940	0.00%
2021/10/20	13.7	58.78	10	58.87	58.30	3.7	27,151	0.01%
2021/10/19	13	57.45	5.5	57.41	57.10	7.5	27,572	0.03%
2021/10/18	5	57.12	4	57.33	56.80	1	28,329	0.00%
2021/10/15	5	58.08	5	57.84	58.80	0	28,865	0.00%
2021/10/14	4	55.53	2	55.55	55.10	2	29,007	0.01%
2021/10/13	13	56.22	3	56.37	54.90	10	29,386	0.03%
2021/10/12	5	58.38	6	58.08	57.70	-1	29,393	0.00%
2021/10/08	9	61.30	3	61.50	61.30	6	29,452	0.02%
2021/10/07	8	61.43	14	61.64	62.10	-6	29,875	-0.02%
2021/10/06	13.9	59.74	18	58.77	58.50	-4.1	31,380	-0.01%
2021/10/05	6	59.30	3	58.57	60.40	3	32,249	0.01%
2021/10/04	8	59.84	12	59.63	58.20	-4	32,428	-0.01%
2021/10/01	10	61.09	1	60.00	60.50	9	33,205	0.03%
2021/09/30	33	63.37	32	62.72	63.60	1	34,625	0.00%
2021/09/29	44	64.10	33	64.86	63.20	11	34,630	0.03%
2021/09/28	3	67.03	0	0.00	67.10	3	34,636	0.01%
2021/09/27	4	68.75	39	69.01	68.10	-35	34,805	-0.10%
2021/09/24	18	69.87	4	70.45	69.00	14	35,209	0.04%
2021/09/23	15	70.09	18.5	70.22	69.60	-3.5	35,387	-0.01%
2021/09/22	6	69.37	4	69.38	69.30	2	35,842	0.01%
2021/09/17	9	68.88	2	68.70	69.40	7	36,073	0.02%
2021/09/16	11	68.85	7.2	68.47	69.00	3.8	36,748	0.01%
2021/09/15	7	67.04	2	67.10	67.10	5	37,667	0.01%
2021/09/14	1	68.80	3	68.10	68.10	-2	39,322	-0.01%
2021/09/13	10.2	68.75	4	68.70	68.30	6.2	40,604	0.02%
2021/09/10	7	68.03	16	67.89	69.30	-9	41,229	-0.02%
2021/09/09	7	66.64	11	67.00	67.00	-4	43,160	-0.01%
2021/09/08	22.5	66.02	16	65.77	65.00	6.5	43,523	0.01%
2021/09/07	30	69.81	39	69.51	68.60	-9	43,238	-0.02%
2021/09/06	2	70.95	6	71.12	70.60	-4	42,950	-0.01%
2021/09/03	30	71.35	35	71.31	72.00	-5	42,853	-0.01%
2021/09/02	47	71.54	35	71.97	68.80	12	43,072	0.03%
2021/09/01	4	69.90	8	70.05	70.70	-4	42,978	-0.01%
2021/08/31	9	70.11	10	70.21	70.40	-1	43,744	0.00%
2021/08/30	10.5	69.37	15	69.72	69.60	-4.5	43,580	-0.01%
2021/08/27	49	69.77	19	69.83	68.70	30	43,718	0.07%
2021/08/26	23	69.76	33	69.62	70.20	-10	43,464	-0.02%
2021/08/25	49.5	68.13	40	67.99	68.70	9.5	42,798	0.02%
2021/08/24	48	65.91	30	65.34	64.60	18	41,825	0.04%
2021/08/23	6	64.63	4	64.20	64.90	2	41,991	0.00%
2021/08/20	17	61.74	17	62.25	62.00	0	42,002	0.00%
2021/08/19	18	60.41	16	61.45	60.00	2	42,029	0.00%
2021/08/18	8	59.49	5	59.80	60.30	3	42,809	0.01%
2021/08/17	6	59.00	6	59.62	56.00	0	42,930	0.00%
2021/08/16	8.1	59.41	5	58.98	59.20	3.1	42,830	0.01%
2021/08/13	12	62.13	17	60.85	59.80	-5	42,736	-0.01%
2021/08/12	10	62.68	10.1	62.72	63.00	-0.1	42,761	0.00%
2021/08/11	13	62.45	4	62.48	63.00	9	42,854	0.02%
2021/08/10	7	63.89	13	63.17	62.70	-6	42,903	-0.01%
2021/08/09	8	66.93	6	67.27	65.50	2	43,104	0.00%
2021/08/06	9	70.01	11	69.93	69.30	-2	43,250	0.00%
2021/08/05	9	71.60	11	71.39	71.60	-2	43,441	0.00%
2021/08/04	12	70.58	6	71.10	69.70	6	43,842	0.01%
2021/08/03	5	69.38	6	69.48	69.00	-1	43,935	0.00%
2021/08/02	22	69.20	9	69.72	68.70	13	44,212	0.03%
2021/07/30	9	71.77	12	71.54	69.80	-3	44,358	-0.01%
2021/07/29	34	69.49	41	68.80	71.80	-7	44,148	-0.02%
2021/07/28	46.2	67.13	31.2	67.23	67.60	15	44,340	0.03%
2021/07/27	87.6	72.52	90	72.86	71.70	-2.4	44,608	-0.01%
2021/07/26	23	71.11	55.2	70.57	71.20	-32.2	43,726	-0.07%
2021/07/23	61	68.37	50	68.43	67.90	11	43,313	0.03%
2021/07/22	31	69.83	75	69.78	69.30	-44	43,250	-0.10%
2021/07/21	19	67.18	23	67.55	66.40	-4	43,084	-0.01%
2021/07/20	13	66.02	6	66.00	65.10	7	44,059	0.02%
2021/07/19	19	67.02	18	67.23	67.10	1	45,994	0.00%
2021/07/16	4	65.98	11	65.16	65.10	-7	47,289	-0.01%
2021/07/15	6	65.35	30.8	65.20	65.50	-24.8	50,274	-0.05%
2021/07/14	35.7	67.36	26.1	67.18	66.50	9.7	51,027	0.02%
2021/07/13	121.9	69.17	128	69.09	67.10	-6.1	50,995	-0.01%	大買/大賣/
2021/07/12	56.3	66.91	47.5	66.49	67.70	8.8	49,305	0.02%
2021/07/09	54	64.52	55	63.38	63.90	-1	48,631	0.00%
2021/07/08	30	65.48	16	65.94	64.20	14	49,415	0.03%
2021/07/07	21.9	64.50	53	64.51	65.70	-31.2	49,823	-0.06%
2021/07/06	10	60.93	4	61.00	60.70	6	49,067	0.01%
2021/07/05	8	62.09	7	62.24	62.00	1	50,883	0.00%
2021/07/02	4	60.25	8	60.73	61.30	-4	51,926	-0.01%
2021/07/01	15	58.79	7	59.51	58.80	8	52,148	0.02%
2021/06/30	16	62.18	14	62.24	61.10	2	51,772	0.00%
2021/06/29	12.3	62.90	37	63.29	62.00	-24.7	51,477	-0.05%
2021/06/28	4	61.33	6	60.97	61.00	-2	50,641	0.00%
2021/06/25	27	61.28	22	62.34	60.90	5	50,287	0.01%
2021/06/24	34	63.04	31.1	62.94	62.80	2.9	49,465	0.01%
2021/06/23	54	62.58	78	62.56	64.50	-24	48,366	-0.05%
2021/06/22	19	60.69	29	60.70	59.60	-10	46,598	-0.02%
2021/06/21	25	59.01	23	58.67	59.20	2	45,198	0.00%
2021/06/18	77	59.15	105.4	59.23	58.00	-28.4	44,400	-0.06%	大賣/
2021/06/17	9	55.31	23	55.93	56.50	-14	42,212	-0.03%
2021/06/16	6	53.80	3	54.13	53.20	3	41,615	0.01%
2021/06/15	10.4	54.30	16	54.52	54.50	-5.6	41,494	-0.01%
2021/06/11	11	53.89	11	54.16	53.70	0	41,405	0.00%
2021/06/10	43.1	56.75	45	55.85	55.10	-1.9	41,386	0.00%
2021/06/09	71	54.82	78	54.82	54.50	-7	40,538	-0.02%
2021/06/08	46	53.75	27	54.44	53.40	19	39,603	0.05%
2021/06/07	5	51.64	8	51.99	52.30	-3	38,610	-0.01%
2021/06/04	50	52.19	25	52.52	51.50	25	38,533	0.06%
2021/06/03	11	52.11	17	52.28	52.70	-6	38,248	-0.02%
2021/06/02	18	51.88	7	51.71	50.70	11	37,984	0.03%
2021/06/01	19	51.91	18	51.86	51.60	1	37,889	0.00%
2021/05/28	17	51.09	12	51.28	50.80	5	37,541	0.01%
2021/05/27	21	50.13	23	50.27	50.00	-2	37,595	-0.01%
2021/05/26	74	51.24	68	50.44	49.65	6	38,069	0.02%
2021/05/25	5	46.52	12	48.28	49.35	-7	37,991	-0.02%
2021/05/24	16	44.58	8	44.87	44.90	8	37,818	0.02%
2021/05/21	1	44.05	5	43.70	44.10	-4	37,958	-0.01%
2021/05/20	6	44.65	5	43.72	42.90	1	38,330	0.00%
2021/05/19	9	44.47	13	45.09	45.55	-4	38,318	-0.01%
2021/05/18	28	44.30	27	44.17	45.15	1	38,251	0.00%
2021/05/17	20	41.87	24.5	42.76	41.35	-4.5	38,136	-0.01%
2021/05/14	51	45.80	45	44.97	44.45	6	37,652	0.02%
2021/05/13	54	45.71	58	45.79	46.10	-4	37,223	-0.01%
2021/05/12	51	46.05	57	45.17	45.20	-6	36,716	-0.02%
2021/05/11	40	48.74	43	49.27	48.10	-3	35,969	-0.01%
2021/05/10	46	52.22	42	52.15	51.50	4	35,516	0.01%
2021/05/07	14	53.34	14	53.56	54.70	0	35,156	0.00%
2021/05/06	31	52.00	2	53.20	51.20	29	34,824	0.08%
2021/05/05	62	54.19	57	53.32	51.80	5	34,990	0.01%
2021/05/04	66	54.02	34	54.44	55.20	32	34,372	0.09%
2021/05/03	30	56.67	19	57.25	54.90	11	33,362	0.03%
2021/04/29	17	57.92	32	58.02	58.00	-15	32,885	-0.05%
2021/04/28	34	57.94	60	57.58	56.90	-26	32,626	-0.08%
2021/04/27	54	56.66	38	56.71	56.10	16	32,409	0.05%
2021/04/26	80	60.00	66.1	59.48	58.80	13.9	31,778	0.04%
2021/04/23	38	56.93	101	57.46	58.30	-63	30,344	-0.21%	大賣/
2021/04/22	119	56.52	123	55.74	53.00	-4	29,151	-0.01%	大買/大賣/
2021/04/21	91.1	56.62	62.7	56.97	56.40	28.3	27,746	0.10%
2021/04/20	13	50.94	140	52.11	52.90	-127	24,892	-0.51%	大賣/鉅額交易
2021/04/19	17	47.99	14	47.76	48.15	3	23,884	0.01%
2021/04/16	0	0.00	10	46.32	46.15	-10	23,470	-0.04%
2021/04/15	33	46.56	22	46.19	46.50	11	23,342	0.05%
2021/04/14	112	46.76	63	46.66	46.55	49	23,124	0.21%	大買/
2021/04/13	73	50.83	55.9	50.52	48.20	17.2	22,165	0.08%
2021/04/12	38.5	49.41	45	49.35	48.60	-6.5	20,842	-0.03%
2021/04/09	110	49.05	57.5	49.15	48.55	52.5	20,153	0.26%	大買/
2021/04/08	73	46.30	55	47.13	48.00	18	18,280	0.10%
2021/04/07	7	43.34	6	43.27	43.65	1	17,193	0.01%
2021/04/06	1.5	41.82	7	42.11	42.45	-5.5	17,560	-0.03%
2021/04/01	12	41.80	3	41.97	41.75	9	17,712	0.05%
2021/03/31	5	41.97	1	41.70	42.20	4	17,669	0.02%
2021/03/30	0	0.00	2	41.35	41.25	-2	17,764	-0.01%
2021/03/29	3	41.38	5	41.53	41.60	-2	18,033	-0.01%
2021/03/26	1	41.05	0	0.00	41.15	1	18,784	0.01%
2021/03/25	2	41.15	0	0.00	41.05	2	18,873	0.01%
2021/03/24	2	41.05	0	0.00	41.00	2	19,006	0.01%
2021/03/23	10	41.68	3	41.28	41.15	7	19,321	0.04%
2021/03/22	2	41.60	14	41.14	41.60	-12	19,501	-0.06%
2021/03/19	21	41.46	22	41.55	41.55	-1	19,841	-0.01%
2021/03/18	12	42.46	5	42.34	42.20	7	20,037	0.03%
2021/03/17	11	43.24	13	43.11	43.00	-2	20,750	-0.01%
2021/03/16	7	42.88	5	42.50	43.30	2	21,165	0.01%
2021/03/15	5	41.60	0	0.00	41.55	5	23,087	0.02%
2021/03/12	5	41.20	4	41.23	41.25	1	24,180	0.00%
2021/03/11	2	40.88	1	40.85	41.15	1	25,079	0.00%
2021/03/10	4	41.01	5	40.70	40.30	-1	27,227	0.00%
2021/03/09	6	40.78	8	40.84	40.80	-2	28,202	-0.01%
2021/03/08	18	42.14	13	41.90	41.60	5	28,620	0.02%
2021/03/05	8	41.36	8.5	41.35	40.85	-0.5	29,173	0.00%
2021/03/04	8	42.43	10	42.15	42.00	-2	29,757	-0.01%
2021/03/03	17	42.31	10	42.46	42.45	7	29,771	0.02%
2021/03/02	23	45.23	17	44.91	43.20	6	29,757	0.02%
2021/02/26	44	45.52	22	45.56	44.80	22	29,441	0.07%
2021/02/25	19	44.96	76	45.26	46.50	-57	28,947	-0.20%
2021/02/24	19	43.50	6	43.60	42.90	13	28,334	0.05%
2021/02/23	11	43.86	5	43.91	43.40	6	28,170	0.02%
2021/02/22	5	43.73	16	43.72	43.50	-11	27,996	-0.04%
2021/02/19	11	42.94	7	42.84	43.25	4	27,507	0.01%
2021/02/18	14	42.14	28	41.89	42.45	-14	27,405	-0.05%
2021/02/17	22	40.83	12	40.80	40.90	10	27,170	0.04%
2021/02/05	2	38.65	3	38.85	38.65	-1	26,937	0.00%
2021/02/03	3	39.98	2	40.38	39.40	1	26,883	0.00%
2021/02/02	2	40.00	12	39.53	39.70	-10	26,830	-0.04%
2021/02/01	4	39.13	2	39.30	39.00	2	26,794	0.01%
2021/01/29	3	40.92	4	39.98	40.00	-1	26,700	0.00%
2021/01/28	14	40.84	3	41.10	41.00	11	26,567	0.04%
2021/01/27	19	41.39	20	41.67	41.45	-1	26,466	0.00%
2021/01/26	0	0.00	2	39.95	40.20	-2	25,920	-0.01%
2021/01/25	15	39.92	8	40.63	40.40	7	25,874	0.03%
2021/01/22	13	40.01	13	39.96	40.45	0	25,767	0.00%
2021/01/21	30	39.25	39	39.55	38.35	-9	25,526	-0.04%
2021/01/20	26	40.25	21	39.97	39.20	5	25,271	0.02%
2021/01/19	4	43.21	2	43.13	42.95	2	24,844	0.01%
2021/01/18	50	43.65	40	44.05	43.45	10	24,675	0.04%
2021/01/15	39	44.56	31	44.82	43.85	8	24,390	0.03%
2021/01/14	23	43.79	14	43.58	43.35	9	23,214	0.04%
2021/01/13	14	43.47	23	43.24	43.20	-9	22,781	-0.04%
2021/01/12	3	42.60	8	42.09	41.90	-5	22,334	-0.02%
2021/01/08	1	42.40	1	41.60	42.00	0	22,102	0.00%
2021/01/07	10	42.20	46	42.17	42.00	-36	22,321	-0.16%
2021/01/06	5	42.24	5	41.99	41.55	0	22,178	0.00%
2021/01/05	1	41.55	22	42.03	42.25	-21	21,936	-0.10%
2021/01/04	7	42.24	10	42.18	41.80	-3	21,825	-0.01%
2020/12/31	11	43.14	9	43.06	42.80	2	21,588	0.01%
2020/12/30	22	43.92	25	44.14	43.65	-3	21,398	-0.01%
2020/12/29	75	43.93	55.3	44.26	43.90	19.7	21,047	0.09%
2020/12/28	32	41.62	13	41.90	42.65	19	20,134	0.09%
2020/12/25	13	42.42	12	42.61	41.70	1	19,751	0.01%
2020/12/24	16	42.34	15	42.53	42.20	1	19,574	0.01%
2020/12/23	33	42.55	42	42.69	42.60	-9	19,383	-0.05%
2020/12/22	35	43.44	22	42.27	41.80	13	19,094	0.07%
2020/12/21	5	40.40	8	40.73	41.50	-3	18,269	-0.02%
2020/12/18	3	41.08	5	41.05	41.10	-2	18,105	-0.01%
2020/12/17	9	41.09	7	41.59	41.10	2	17,956	0.01%
2020/12/16	8	42.64	6	42.79	42.50	2	17,643	0.01%
2020/12/15	7	43.04	21	43.52	41.60	-14	17,424	-0.08%
2020/12/14	32	43.98	22	43.99	43.40	10	17,103	0.06%
2020/12/11	59	43.75	56	43.80	44.25	3	16,861	0.02%
2020/12/10	112	44.96	75	44.87	44.05	37	15,993	0.23%	大買/
2020/12/09	74.5	47.31	78	47.42	45.70	-3.5	15,207	-0.02%
2020/12/08	27	45.42	55.1	44.84	45.70	-28.1	13,020	-0.22%
2020/12/07	79	44.02	47	44.37	43.05	32	11,934	0.27%
2020/12/04	121.4	43.15	111	43.33	44.30	10.4	11,044	0.09%	大買/大賣/
2020/12/03	8	41.06	25	41.88	42.55	-17	8,896	-0.19%
2020/12/02	17	39.11	12	39.13	38.70	5	8,094	0.06%
2020/12/01	78	38.69	81	38.90	38.70	-3	7,662	-0.04%
2020/11/30	17	38.42	12	38.41	37.75	5	7,067	0.07%
2020/11/27	21	36.14	8	36.26	36.20	13	6,504	0.20%
2020/11/26	5	36.25	23	36.43	36.25	-18	6,560	-0.27%
2020/11/25	4	35.29	29	34.90	35.25	-25	6,471	-0.39%
2020/11/24	18	35.95	40	35.98	35.40	-22	6,440	-0.34%
2020/11/23	20	35.67	1	35.25	35.95	19	6,216	0.31%
2020/11/20	1	34.30	1	34.25	34.35	0	5,793	0.00%
2020/11/18	2	33.40	4	33.35	33.40	-2	5,645	-0.04%
2020/11/17	16	33.80	4	33.95	33.50	12	5,675	0.21%
2020/11/16	9	33.05	0	0.00	33.15	9	5,760	0.16%
2020/11/11	1	32.95	0	0.00	32.85	1	6,233	0.02%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/05	8	32.90	0.1	33.00	32.70	7.9	6,374	0.12%
2020/11/04	1	32.60	0	0.00	32.60	1	6,454	0.02%
2020/11/03	5	32.70	0	0.00	32.90	5	6,647	0.08%
2020/11/02	1	32.40	0	0.00	32.50	1	6,846	0.01%
2020/10/30	0	0.00	3	32.07	31.65	-3	6,946	-0.04%
2020/10/29	11	31.82	10	32.10	32.35	1	7,069	0.01%
2020/10/28	5	33.12	0	0.00	32.85	5	7,182	0.07%
2020/10/27	10	33.25	10	33.40	33.40	0	7,980	0.00%
2020/10/21	0	0.00	2	34.25	34.00	-2	8,799	-0.02%
2020/10/20	0	0.00	1	34.25	34.10	-1	8,904	-0.01%
2020/10/19	1	34.45	0	0.00	34.50	1	8,956	0.01%
2020/10/16	0	0.00	1	35.15	34.50	-1	8,991	-0.01%
2020/10/15	22	35.82	2	35.88	35.60	20	8,927	0.22%
2020/10/13	2	33.20	0	0.00	33.45	2	8,718	0.02%
2020/10/12	0	0.00	3	33.55	33.50	-3	8,986	-0.03%
2020/10/08	0	0.00	1	34.50	34.20	-1	9,028	-0.01%
2020/10/07	1	34.35	1	34.30	34.40	0	9,079	0.00%
2020/10/06	1	34.35	0	0.00	34.25	1	9,169	0.01%
2020/09/30	2	34.05	0	0.00	34.15	2	9,459	0.02%
2020/09/29	0	33.80	0	0.00	33.75	0	9,617	0.00%
2020/09/28	2	33.90	1	34.00	33.90	1	9,959	0.01%
2020/09/25	0	33.45	0	0.00	33.25	0	10,610	0.00%
2020/09/23	2	34.55	5	34.54	34.55	-3	11,120	-0.03%
2020/09/21	0	0.00	1	35.25	34.90	-1	11,158	-0.01%
2020/09/18	2	35.83	1	36.00	35.75	1	11,133	0.01%
2020/09/17	2	35.95	1	36.05	36.10	1	11,111	0.01%
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/09	1	34.90	0	0.00	35.90	1	11,088	0.01%
2020/09/08	2	35.18	5	35.55	35.25	-3	11,062	-0.03%
2020/09/07	36	37.36	39	35.82	35.50	-3	11,222	-0.03%
2020/09/04	0	0.00	3	35.10	36.00	-3	10,950	-0.03%
2020/08/31	0	0.00	2	34.70	34.80	-2	10,967	-0.02%
2020/08/28	5	34.40	0	0.00	34.40	5	10,840	0.05%
2020/08/27	26	34.69	19	34.93	35.15	7	10,857	0.06%
2020/08/24	2	33.40	1	33.40	33.45	1	11,001	0.01%
2020/08/21	0	0.00	1	33.70	33.65	-1	11,014	-0.01%
2020/08/20	5	33.33	1	35.15	33.00	4	11,012	0.04%
2020/08/19	2	36.43	1	35.60	35.65	1	10,851	0.01%
2020/08/18	5	36.76	7	37.11	36.45	-2	10,844	-0.02%
2020/08/17	0	0.00	4	36.19	36.85	-4	10,705	-0.04%
2020/08/13	5	35.48	2	35.45	35.20	3	10,583	0.03%
2020/08/12	1	35.45	1	35.60	35.55	0	10,578	0.00%
2020/08/11	0	0.00	1	35.65	35.40	-1	10,619	-0.01%
2020/08/10	2	35.30	2	35.90	35.20	0	10,633	0.00%
2020/08/07	8	36.10	3	36.40	35.75	5	10,730	0.05%
2020/08/06	18	37.56	28	37.28	37.45	-10	10,749	-0.09%
2020/08/05	4	37.23	1	37.55	36.90	3	10,688	0.03%
2020/08/04	4	37.10	3	37.07	37.10	1	10,597	0.01%
2020/08/03	7	36.99	5	36.76	36.85	2	10,564	0.02%
2020/07/31	18	37.08	17	37.41	37.15	1	10,441	0.01%
2020/07/30	0	0.00	1	35.65	36.35	-1	9,654	-0.01%
2020/07/28	10	36.50	11	36.10	35.65	-1	9,736	-0.01%
2020/07/27	5	34.76	5	35.20	35.25	0	9,497	0.00%
2020/07/23	0	0.00	1	35.20	34.85	-1	9,367	-0.01%
2020/07/21	0	0.00	3	35.00	34.85	-3	9,454	-0.03%
2020/07/17	6	35.23	8	35.20	34.85	-2	9,443	-0.02%
2020/07/16	15	35.05	10	35.18	35.60	5	9,483	0.05%
2020/07/15	2	33.90	3	33.97	34.20	-1	9,227	-0.01%
2020/07/13	0	0.00	3	34.37	34.30	-3	9,247	-0.03%
2020/07/10	6	35.68	1	36.10	35.55	5	9,270	0.05%
2020/07/09	1	36.70	3	37.40	36.70	-2	9,162	-0.02%
2020/07/08	4	37.25	18	37.41	37.20	-14	9,011	-0.16%
2020/07/07	11	37.47	4	37.30	37.00	7	8,909	0.08%
2020/07/06	53	38.74	22.2	38.60	38.55	30.8	8,697	0.35%
2020/07/03	27	35.61	18	36.15	36.45	9	8,188	0.11%
2020/07/01	2	33.78	0	0.00	33.80	2	7,699	0.03%
2020/06/24	5	33.35	0	0.00	33.30	5	7,783	0.06%
2020/06/22	1	33.85	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	1	33.85	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	17	33.43	33.50	-17	8,038	-0.21%
2020/06/16	10	33.95	3	34.02	33.95	7	8,149	0.09%
2020/06/15	3	33.37	0	0.00	33.30	3	8,200	0.04%
2020/06/12	1	33.45	4	34.15	34.15	-3	8,265	-0.04%
2020/06/11	0	0.00	1	33.10	32.75	-1	8,149	-0.01%
2020/06/10	3	33.60	0	0.00	33.70	3	8,183	0.04%
2020/06/09	2	33.85	6	34.05	33.90	-4	8,370	-0.05%
2020/06/08	18	35.04	10	35.32	34.85	8	8,405	0.10%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	1	33.80	3	33.82	33.60	-2	8,147	-0.02%
2020/06/02	10	34.42	1	34.60	34.55	9	8,115	0.11%
2020/06/01	3	33.60	0	0.00	33.60	3	7,927	0.04%
2020/05/28	2	33.45	0	0.00	33.10	2	8,140	0.02%
2020/05/27	1	33.00	7	33.20	33.20	-6	8,364	-0.07%
2020/05/22	0	0.00	1	32.65	32.60	-1	8,967	-0.01%
2020/05/18	0	0.00	7	33.01	32.40	-7	9,309	-0.08%
2020/05/15	1	34.30	60	34.14	33.45	-59	9,366	-0.63%
2020/05/14	22	34.02	13	34.16	33.70	9	9,582	0.09%
2020/05/13	9	34.22	7	33.99	34.40	2	9,598	0.02%
2020/05/12	3	33.83	18	33.87	33.40	-15	9,448	-0.16%
2020/05/08	0	0.00	4	33.10	32.70	-4	9,395	-0.04%
2020/05/07	15	32.87	0	0.00	32.70	15	9,277	0.16%
2020/05/06	1	32.55	18	32.59	32.35	-17	9,233	-0.18%
2020/05/05	1	33.10	14	32.80	32.55	-13	9,207	-0.14%
2020/05/04	12	33.01	0	0.00	32.85	12	9,141	0.13%
2020/04/30	45	31.78	0	0.00	32.70	45	8,989	0.50%
2020/04/29	11	30.99	3	30.90	30.90	8	8,825	0.09%
2020/04/21	0	0.00	2	29.15	28.75	-2	8,808	-0.02%
2020/04/17	0	0.00	1	29.80	28.80	-1	8,765	-0.01%
2020/04/16	1.1	28.92	0	0.00	29.10	1.1	8,703	0.01%
2020/04/15	1	29.10	0	0.00	29.05	1	8,664	0.01%
2020/04/13	0	0.00	1	28.20	28.00	-1	8,677	-0.01%
2020/04/09	6	28.65	4	29.10	28.45	2	9,015	0.02%
2020/04/08	6	27.89	0	0.00	28.90	6	9,001	0.07%
2020/04/07	0	0.00	5	27.20	27.30	-5	8,905	-0.06%
2020/04/06	0	0.00	5	26.25	26.60	-5	9,145	-0.05%
2020/04/01	5	26.28	0	0.00	26.15	5	9,526	0.05%
2020/03/30	0	0.00	1	25.60	25.70	-1	9,638	-0.01%
2020/03/26	0	0.00	8	25.70	26.05	-8	9,570	-0.08%
2020/03/25	0	0.00	1	25.20	26.00	-1	9,519	-0.01%
2020/03/23	0	0.00	2	23.20	22.60	-2	9,873	-0.02%
2020/03/20	2	24.55	0	0.00	24.30	2	10,014	0.02%
2020/03/19	50	22.55	0	0.00	22.55	50	10,038	0.50%
2020/03/18	4	25.61	0	0.00	25.05	4	10,011	0.04%
2020/03/16	1	26.70	1	26.60	26.45	0	10,196	0.00%
2020/03/13	51	27.21	8	27.30	27.90	43	10,206	0.42%
2020/03/12	40	30.51	0	0.00	30.20	40	10,016	0.40%
2020/03/11	15	32.40	0	0.00	32.40	15	10,010	0.15%
2020/03/10	2	32.95	0	0.00	33.05	2	10,412	0.02%
2020/03/09	0	0.00	12	33.18	33.00	-12	10,701	-0.11%
2020/03/06	6	34.80	0	0.00	34.75	6	10,583	0.06%
2020/03/05	3	35.30	2	35.30	35.20	1	10,574	0.01%
2020/03/04	0	0.00	3	34.95	34.85	-3	10,516	-0.03%
2020/03/03	8	35.48	3	35.57	35.15	5	10,472	0.05%
2020/03/02	1	35.70	3	34.83	35.50	-2	10,424	-0.02%
2020/02/27	19	35.66	10	36.20	34.15	9	10,167	0.09%
2020/02/26	7	35.39	6	35.03	36.00	1	9,735	0.01%
2020/02/25	0	0.00	1	35.15	35.15	-1	9,448	-0.01%
2020/02/21	1	35.40	18	34.95	35.40	-17	9,348	-0.18%
2020/02/20	0	0.00	4	35.44	35.00	-4	9,230	-0.04%
2020/02/19	13	35.36	2	35.35	35.30	11	9,113	0.12%
2020/02/18	7	34.83	0	0.00	34.65	7	8,882	0.08%
2020/02/17	4	34.61	6	34.88	34.65	-2	8,773	-0.02%
2020/02/14	9	33.83	0	0.00	34.00	9	8,475	0.11%
2020/02/13	2	33.70	0	0.00	33.50	2	8,308	0.02%
2020/02/07	2	31.90	0	0.00	31.85	2	8,493	0.02%
2020/02/06	0	0.00	1	32.30	32.40	-1	8,669	-0.01%
2020/02/04	0	0.00	1	31.95	32.10	-1	8,800	-0.01%
2020/02/03	2	30.30	1	31.00	31.20	1	8,871	0.01%
2020/01/31	1	31.90	3	32.40	32.50	-2	8,827	-0.02%
2020/01/30	3	32.32	0	0.00	32.25	3	9,107	0.03%
2020/01/20	0	0.00	3	35.80	35.80	-3	9,084	-0.03%
2020/01/17	0	0.00	1	35.70	35.45	-1	9,265	-0.01%
2020/01/16	0	0.00	1	35.65	35.45	-1	9,526	-0.01%
2020/01/15	0	0.00	1	35.85	35.55	-1	9,835	-0.01%
2020/01/14	8	35.28	0	0.00	35.40	8	9,947	0.08%
2020/01/13	2	34.45	4	35.10	35.15	-2	10,704	-0.02%
2020/01/09	2	34.40	4	34.53	34.30	-2	11,048	-0.02%
2020/01/08	5	34.32	0	0.00	34.00	5	11,063	0.05%
2020/01/07	0	0.00	1	35.10	34.80	-1	11,090	-0.01%
2020/01/06	3	35.50	2	35.70	35.20	1	11,228	0.01%
2020/01/03	0	0.00	6	37.36	36.25	-6	11,149	-0.05%
2020/01/02	3	36.82	4	36.81	36.90	-1	10,906	-0.01%
2019/12/31	4	36.59	0	0.00	36.35	4	10,825	0.04%
2019/12/30	7	37.00	4	37.08	37.10	3	10,750	0.03%
2019/12/27	8	37.01	6	36.98	37.30	2	10,473	0.02%
2019/12/26	0	0.00	1	35.90	35.80	-1	10,121	-0.01%
2019/12/25	0	0.00	5	36.42	36.10	-5	10,177	-0.05%
2019/12/24	2	35.85	0	0.00	35.80	2	10,039	0.02%
2019/12/23	3	36.00	2	35.90	36.10	1	10,132	0.01%
2019/12/20	4	36.20	0	0.00	35.90	4	10,247	0.04%
2019/12/19	1	36.10	0	0.00	35.90	1	10,473	0.01%
2019/12/18	20	36.86	21	36.87	36.30	-1	10,454	-0.01%
2019/12/17	0	0.00	8	36.36	36.60	-8	10,055	-0.08%
2019/12/16	12	36.07	12	36.18	36.05	0	10,068	0.00%
2019/12/13	7	35.44	3	35.60	35.60	4	9,918	0.04%
2019/12/12	13	36.61	2	36.25	35.50	11	9,803	0.11%
2019/12/10	2	35.80	2	35.75	35.75	0	9,363	0.00%
2019/12/09	1	35.25	0	0.00	35.30	1	9,240	0.01%
2019/12/06	1	35.55	1	36.00	35.55	0	9,233	0.00%
2019/12/05	29	35.72	39	35.72	35.25	-10	9,090	-0.11%
2019/12/04	21	34.76	16	34.58	34.85	5	8,701	0.06%
2019/11/29	0	0.00	13	33.45	33.45	-13	8,386	-0.16%
2019/11/26	0	0.00	7	33.20	33.35	-7	8,500	-0.08%
2019/11/25	10	33.10	0	0.00	33.05	10	8,682	0.12%
2019/11/22	0	0.00	1	33.35	33.05	-1	8,719	-0.01%
2019/11/21	1	32.90	0	0.00	33.25	1	8,766	0.01%
2019/11/20	0	0.00	2	33.20	33.15	-2	8,779	-0.02%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	2	32.80	2	32.88	33.00	0	9,074	0.00%
2019/11/13	2	33.33	0	0.00	33.25	2	9,090	0.02%
2019/11/12	10	33.30	4	33.34	33.60	6	9,106	0.07%
2019/11/11	6	33.22	0	0.00	33.00	6	9,114	0.07%
2019/11/08	4	34.50	0	0.00	34.30	4	9,043	0.04%
2019/11/07	2	35.38	11	35.08	35.05	-9	9,033	-0.10%
2019/11/06	12	36.50	0	0.00	35.75	12	9,078	0.13%
2019/11/05	0	0.00	4	36.29	36.00	-4	8,993	-0.04%
2019/11/04	0	0.00	9	36.00	35.80	-9	8,863	-0.10%
2019/10/31	0	0.00	4	35.20	35.05	-4	8,780	-0.05%
2019/10/30	5	35.87	2	35.90	35.80	3	8,690	0.03%
2019/10/29	7	36.50	6	36.35	36.05	1	8,683	0.01%
2019/10/28	0	0.00	1	35.80	35.60	-1	8,555	-0.01%
2019/10/25	0	0.00	5	35.90	35.50	-5	8,580	-0.06%
2019/10/24	6	36.57	11	36.47	36.70	-5	8,427	-0.06%
2019/10/23	5	36.55	24	36.54	36.35	-19	8,296	-0.23%
2019/10/22	0	0.00	1	36.15	36.15	-1	8,261	-0.01%
2019/10/21	14	36.16	32	36.31	36.30	-18	8,106	-0.22%
2019/10/18	5	34.27	7	34.31	34.80	-2	7,458	-0.03%
2019/10/15	0	0.00	10	34.18	33.40	-10	7,326	-0.14%
2019/10/14	22	34.10	1	33.80	33.75	21	7,233	0.29%
2019/10/08	0	0.00	6	32.98	32.90	-6	7,118	-0.08%
2019/10/07	2	33.50	0	0.00	33.45	2	7,175	0.03%
2019/10/04	2	34.10	0	0.00	33.85	2	7,280	0.03%
2019/10/02	1	34.00	1	34.00	33.90	0	7,419	0.00%
2019/10/01	0	0.00	1	34.25	34.60	-1	7,428	-0.01%
2019/09/25	1	34.70	5	34.34	34.50	-4	7,686	-0.05%
2019/09/24	5	34.39	1	34.35	34.15	4	7,755	0.05%
2019/09/23	0	0.00	3	33.58	33.75	-3	7,525	-0.04%
2019/09/20	1	33.50	4	33.50	33.45	-3	7,554	-0.04%
2019/09/19	1	33.40	6	33.45	33.50	-5	7,653	-0.07%
2019/09/18	0	0.00	5	32.60	32.55	-5	7,571	-0.07%
2019/09/11	1	32.00	3	32.05	31.90	-2	7,914	-0.03%
2019/09/09	4	32.65	0	0.00	32.35	4	8,377	0.05%
2019/09/06	2	32.95	7	33.16	32.90	-5	8,430	-0.06%
2019/09/05	0	0.00	2	32.80	32.90	-2	8,426	-0.02%
2019/09/04	0	0.00	2	32.60	32.85	-2	8,683	-0.02%
2019/09/02	0	0.00	8	32.45	32.70	-8	8,710	-0.09%
2019/08/30	0	0.00	32	32.70	32.10	-32	8,713	-0.37%
2019/08/29	5	32.55	0	0.00	32.30	5	8,640	0.06%
2019/08/28	60	32.52	0	0.00	32.55	60	8,568	0.70%
2019/08/26	0	0.00	18	31.66	31.50	-18	8,466	-0.21%
2019/08/22	7	32.85	16	32.83	32.40	-9	8,490	-0.11%
2019/08/20	5	33.50	0	0.00	32.90	5	8,487	0.06%
2019/08/19	2	33.43	4	33.51	33.40	-2	8,459	-0.02%
2019/08/15	2	31.90	19	31.77	31.85	-17	8,490	-0.20%
2019/08/14	0	0.00	24	32.89	32.50	-24	8,552	-0.28%
2019/08/13	0	0.00	19	32.49	32.50	-19	8,640	-0.22%
2019/08/12	6	32.49	7	32.45	32.45	-1	8,721	-0.01%
2019/08/08	6	33.13	2	33.00	32.85	4	8,736	0.05%
2019/08/07	2	33.70	2	33.70	33.20	0	8,803	0.00%
2019/08/06	14	34.14	0	0.00	34.15	14	8,983	0.16%
2019/08/02	11	34.57	120	34.56	34.55	-109	9,570	-1.14%	大賣/鉅額交易
2019/08/01	3	35.90	6	35.98	35.75	-3	9,723	-0.03%
2019/07/31	5	36.20	0	0.00	36.20	5	9,932	0.05%
2019/07/30	133	35.62	10	35.62	35.60	123	9,958	1.24%	大買/鉅額交易
2019/07/29	4	37.08	1	37.35	37.05	3	9,899	0.03%
2019/07/26	1	36.90	0	0.00	37.00	1	9,916	0.01%
2019/07/25	43	36.86	5	36.80	36.90	38	9,947	0.38%
2019/07/24	18	36.68	5	36.94	36.80	13	10,024	0.13%
2019/07/23	1	36.30	6	36.52	36.10	-5	10,242	-0.05%
2019/07/22	0	0.00	10	36.55	36.50	-10	10,750	-0.09%
2019/07/19	11	35.76	1	36.00	36.05	10	11,077	0.09%
2019/07/18	8	34.54	5	34.90	34.50	3	11,053	0.03%
2019/07/17	0	0.00	1	35.60	35.65	-1	11,077	-0.01%
2019/07/15	0	0.00	2	35.83	35.70	-2	11,875	-0.02%
2019/07/12	2	35.43	1	35.55	35.40	1	12,082	0.01%
2019/07/11	2	35.70	3	35.75	35.60	-1	12,129	-0.01%
2019/07/10	7	37.54	0	0.00	37.60	7	12,100	0.06%
2019/07/09	5	37.59	4	37.59	37.40	1	12,054	0.01%
2019/07/08	3	38.18	0	0.00	38.05	3	12,117	0.02%
2019/07/05	26	37.59	21	37.63	37.80	5	12,158	0.04%
2019/07/04	11	37.66	2	37.50	37.55	9	12,166	0.07%
2019/07/03	4	36.86	1	37.15	36.90	3	12,483	0.02%
2019/07/02	9	36.97	28	37.23	37.10	-19	12,517	-0.15%
2019/07/01	5	36.25	18	36.31	36.45	-13	12,550	-0.10%
2019/06/27	0	0.00	3	35.02	35.15	-3	13,119	-0.02%
2019/06/26	7	34.68	0	0.00	34.70	7	13,074	0.05%
2019/06/25	21	35.41	15	35.60	35.30	6	13,030	0.05%
2019/06/21	5	35.85	40	35.13	35.05	-35	12,923	-0.27%
2019/06/20	11	36.02	11	36.10	35.70	0	12,880	0.00%
2019/06/19	13	35.37	7	35.49	35.55	6	12,826	0.05%
2019/06/18	11	35.11	11	35.24	35.05	0	12,825	0.00%
2019/06/17	101	35.91	64	35.55	35.50	37	12,844	0.29%	大買/
2019/06/14	1	34.65	9	34.43	34.40	-8	12,517	-0.06%
2019/06/13	7	34.12	15	34.23	34.25	-8	12,543	-0.06%
2019/06/12	1	35.30	17	35.01	34.60	-16	12,564	-0.13%
2019/06/11	1	34.10	1	34.00	34.05	0	12,406	0.00%
2019/06/10	0	0.00	11	33.30	33.25	-11	12,391	-0.09%
2019/06/05	6	34.00	0	0.00	33.10	6	12,542	0.05%
2019/06/03	21	33.10	1	33.25	33.25	20	12,833	0.16%
2019/05/31	15	33.68	15	33.58	33.50	0	13,007	0.00%
2019/05/30	6	33.10	6	32.90	33.15	0	13,059	0.00%
2019/05/29	7	32.31	1	32.40	32.30	6	13,289	0.05%
2019/05/28	36	32.88	10	32.82	32.95	26	13,695	0.19%
2019/05/27	7	33.25	7	32.90	32.90	0	14,182	0.00%
2019/05/24	0	0.00	5	33.24	33.05	-5	14,485	-0.03%
2019/05/22	11	34.13	10	34.13	33.90	1	14,824	0.01%
2019/05/21	5	33.76	3	33.52	33.90	2	15,197	0.01%
2019/05/20	1	32.70	4	32.84	33.05	-3	15,278	-0.02%
2019/05/17	3	34.33	1	33.60	33.80	2	15,570	0.01%
2019/05/16	13	34.54	12	34.76	33.80	1	15,910	0.01%
2019/05/15	17	35.26	29	34.96	34.90	-12	16,886	-0.07%
2019/05/14	32	34.76	4	34.35	35.25	28	17,494	0.16%
2019/05/13	5	34.53	45	34.17	33.80	-40	17,719	-0.23%
2019/05/10	34	37.28	11	36.97	36.60	23	17,580	0.13%
2019/05/09	13	37.73	2	37.90	37.25	11	17,423	0.06%
2019/05/08	38	38.84	30	38.90	38.90	8	17,313	0.05%
2019/05/07	1	38.40	2	38.60	38.40	-1	17,407	-0.01%
2019/05/06	18	38.42	10	38.15	38.15	8	17,976	0.04%
2019/05/03	1	39.50	0	0.00	39.35	1	17,943	0.01%
2019/05/02	1	39.25	0	0.00	38.90	1	17,968	0.01%
2019/04/30	0	0.00	11	38.80	39.05	-11	18,100	-0.06%
2019/04/29	19	39.48	9	39.24	38.55	10	17,988	0.06%
2019/04/26	18	41.11	21	40.90	41.15	-3	17,730	-0.02%
2019/04/25	32	40.45	8	40.19	40.55	24	17,250	0.14%
2019/04/24	2	39.93	4	39.45	39.40	-2	16,889	-0.01%
2019/04/23	0	0.00	4	39.00	39.00	-4	16,911	-0.02%
2019/04/22	12	40.48	16	40.67	39.25	-4	17,008	-0.02%
2019/04/19	0	0.00	1	38.55	39.00	-1	16,563	-0.01%
2019/04/18	2	38.20	17	38.57	37.85	-15	16,598	-0.09%
2019/04/17	8	38.43	4	38.44	38.25	4	16,622	0.02%
2019/04/16	12	38.03	0	0.00	38.05	12	16,677	0.07%
2019/04/15	7	37.53	0	0.00	37.30	7	16,926	0.04%
2019/04/12	35	37.56	47	37.30	37.25	-12	17,317	-0.07%
2019/04/11	20	38.35	23	38.14	38.10	-3	17,415	-0.02%
2019/04/10	6	39.20	0	0.00	39.35	6	17,356	0.03%
2019/04/09	27	40.35	7	40.09	39.60	20	17,404	0.11%
2019/04/08	10	39.39	4	39.68	39.30	6	17,317	0.03%
2019/04/03	4	39.41	15	39.32	39.20	-11	17,378	-0.06%
2019/04/02	37	38.70	41	38.56	39.45	-4	17,400	-0.02%
2019/04/01	17	37.51	16	37.85	37.90	1	17,263	0.01%
2019/03/28	2	37.25	0	0.00	36.55	2	17,823	0.01%
2019/03/27	5	36.88	2	36.85	36.80	3	18,695	0.02%
2019/03/25	1	36.50	0	0.00	36.70	1	20,382	0.00%
2019/03/22	1	37.20	26	37.09	37.10	-25	20,597	-0.12%
2019/03/20	3	37.08	2	37.00	37.10	1	21,208	0.00%
2019/03/18	6	36.28	0	0.00	36.25	6	22,043	0.03%
2019/03/15	3	36.98	4	37.04	36.70	-1	22,301	0.00%
2019/03/14	2	37.00	1	37.30	36.45	1	22,583	0.00%
2019/03/13	15	37.19	10	37.25	37.10	5	23,091	0.02%
2019/03/12	1	37.50	8	37.87	37.35	-7	23,411	-0.03%
2019/03/11	7	37.31	5	37.40	37.30	2	23,766	0.01%
2019/03/08	1	36.65	1	36.60	37.25	0	24,548	0.00%
2019/03/07	11	38.50	10	37.93	37.05	1	25,184	0.00%
2019/03/06	16	38.95	5	39.08	38.65	11	26,262	0.04%
2019/03/05	1	38.70	1	38.80	38.60	0	27,112	0.00%
2019/03/04	13	39.24	17	39.79	38.95	-4	28,054	-0.01%
2019/02/27	28	39.30	27	39.46	39.50	1	28,110	0.00%
2019/02/26	16	39.08	21	39.25	38.60	-5	28,202	-0.02%
2019/02/25	5	37.65	3	37.90	37.80	2	28,383	0.01%
2019/02/22	10	39.10	1	39.35	38.75	9	29,437	0.03%
2019/02/21	5	38.89	3	39.10	39.40	2	29,463	0.01%
2019/02/20	37	40.32	21	40.78	39.50	16	29,489	0.05%
2019/02/19	0	0.00	1	39.50	39.50	-1	29,660	0.00%
2019/02/18	152	40.06	174	39.45	39.20	-22	30,192	-0.07%	大買/大賣/
2019/02/15	5	39.07	20	39.16	38.80	-15	30,612	-0.05%
2019/02/14	114	39.74	105	39.86	39.80	9	30,775	0.03%	大買/大賣/
2019/02/13	266	38.18	291	37.13	38.75	-25	30,306	-0.08%	大買/大賣/
2019/02/12	79	35.47	86	35.33	35.25	-7	30,182	-0.02%
2019/02/11	7	34.57	4	34.40	34.35	3	31,029	0.01%
2019/01/30	3	33.82	54	33.74	33.40	-51	31,892	-0.16%
2019/01/29	62	33.42	10	33.40	33.40	52	32,202	0.16%
2019/01/28	42	34.53	38	34.79	34.25	4	32,566	0.01%
2019/01/25	23	34.09	25	34.31	34.30	-2	33,389	-0.01%
2019/01/23	8	32.58	0	0.00	32.25	8	34,578	0.02%
2019/01/22	7	32.63	4	32.70	32.60	3	34,995	0.01%
2019/01/21	0	0.00	1	32.35	32.20	-1	35,430	0.00%
2019/01/18	2	31.78	1	31.85	32.20	1	35,828	0.00%
2019/01/17	3	32.70	3	32.05	32.00	0	36,054	0.00%
2019/01/16	1	32.55	1	32.70	32.60	0	36,365	0.00%
2019/01/15	39	32.24	31	31.90	32.05	8	36,476	0.02%
2019/01/14	0	0.00	8	32.25	31.85	-8	36,612	-0.02%
2019/01/11	0	0.00	2	33.95	32.95	-2	36,713	-0.01%
2019/01/09	1	33.95	1	33.70	33.40	0	37,074	0.00%
2019/01/08	9	33.37	7	33.27	33.35	2	37,626	0.01%
2019/01/07	88	32.81	88	33.05	33.55	0	37,762	0.00%
2019/01/04	94	30.48	94	30.47	31.50	0	38,001	0.00%
2019/01/02	1	33.55	1	33.55	33.50	0	38,184	0.00%
2018/12/28	10	33.45	10	33.40	33.50	0	38,634	0.00%
2018/12/27	52	34.23	53	34.56	33.50	-1	39,107	0.00%
2018/12/26	25	33.35	26	32.57	32.50	-1	39,032	0.00%
2018/12/25	201	32.70	200	32.90	33.40	1	39,341	0.00%	大買/大賣/
2018/12/24	4	33.76	1	34.00	34.40	3	39,312	0.01%
2018/12/22	16	34.26	3	34.48	34.65	13	39,298	0.03%
2018/12/21	64	34.43	48	34.45	35.45	16	39,507	0.04%
2018/12/20	22	33.86	17	33.94	33.60	5	39,119	0.01%
2018/12/19	7	35.59	55	37.03	35.20	-48	38,481	-0.12%
2018/12/18	175	39.22	112	38.11	37.60	63	38,498	0.16%	大買/大賣/
2018/12/17	45	40.85	48	40.86	40.50	-3	38,648	-0.01%
2018/12/14	53	41.36	46	41.09	40.70	7	38,836	0.02%
2018/12/13	34	41.86	36	42.10	42.30	-2	38,818	-0.01%
2018/12/12	145	42.15	144	42.20	41.85	1	38,745	0.00%	大買/大賣/
2018/12/11	0	0.00	4	41.85	40.55	-4	38,901	-0.01%
2018/12/10	6	40.73	9	40.69	41.45	-3	39,090	-0.01%
2018/12/07	20	41.10	25	41.05	40.90	-5	39,058	-0.01%
2018/12/06	131	41.18	122	41.07	40.15	9	39,164	0.02%	大買/大賣/
2018/12/05	3	42.02	2	41.73	41.90	1	39,076	0.00%
2018/12/04	63	44.32	62	43.96	43.20	1	39,419	0.00%
2018/12/03	26	45.13	37	44.81	44.20	-11	39,430	-0.03%
2018/11/30	12	42.34	7	42.42	43.20	5	38,819	0.01%
2018/11/29	33	41.34	45	41.75	42.50	-12	38,225	-0.03%
2018/11/28	11	39.90	19	39.96	39.85	-8	37,146	-0.02%
2018/11/27	28	39.22	40	39.46	39.40	-12	36,504	-0.03%
2018/11/26	17	38.12	27	37.83	38.20	-10	35,653	-0.03%
2018/11/23	6	37.71	6	38.78	37.35	0	35,760	0.00%
2018/11/22	13	38.98	22	38.83	38.15	-9	35,578	-0.03%
2018/11/21	29	39.74	41	38.71	39.50	-12	35,256	-0.03%
2018/11/20	4	37.51	3	37.85	37.45	1	34,251	0.00%
2018/11/19	3	37.17	4	37.16	37.70	-1	34,401	0.00%
2018/11/16	15	37.19	15	37.96	36.75	0	34,265	0.00%
2018/11/15	14	36.71	30	36.93	37.70	-16	33,749	-0.05%
2018/11/14	35	38.08	4	38.25	37.00	31	33,259	0.09%
2018/11/13	12	37.93	6	37.63	38.35	6	32,871	0.02%
2018/11/12	32	37.17	23	37.20	37.80	9	32,467	0.03%
2018/11/09	96	36.79	98	36.54	37.00	-2	32,209	-0.01%
2018/11/08	32	37.12	29	36.62	36.25	3	31,899	0.01%
2018/11/07	3	34.03	12	34.62	35.80	-9	31,002	-0.03%
2018/11/06	4	33.11	2	32.75	32.55	2	30,328	0.01%
2018/11/05	4	33.44	7	33.49	34.05	-3	30,079	-0.01%
2018/11/02	20	33.72	30	33.25	33.30	-10	29,779	-0.03%
2018/11/01	73	33.28	47	33.72	32.75	26	29,018	0.09%
2018/10/31	14	30.90	12	31.10	31.40	2	27,766	0.01%
2018/10/30	10	28.41	23	28.01	28.55	-13	27,535	-0.05%
2018/10/29	20	27.04	20	27.46	28.65	0	27,409	0.00%
2018/10/26	5	26.53	5	26.98	26.05	0	27,322	0.00%
2018/10/25	12	27.03	1	27.05	26.55	11	27,120	0.04%
2018/10/24	8	30.49	13	30.45	29.50	-5	26,849	-0.02%
2018/10/23	2	31.85	0	0.00	31.35	2	26,639	0.01%
2018/10/22	8	32.63	9	32.39	33.10	-1	26,588	0.00%
2018/10/19	5	31.80	7	31.95	32.35	-2	26,568	-0.01%
2018/10/18	29	33.80	18	33.66	33.25	11	26,457	0.04%
2018/10/17	116	34.40	120	33.84	33.10	-4	26,349	-0.02%	大買/大賣/
2018/10/16	47	33.74	26	33.77	33.25	21	26,327	0.08%
2018/10/15	7	31.81	5	32.03	32.00	2	26,269	0.01%
2018/10/12	7	32.02	8	31.86	31.85	-1	26,475	0.00%
2018/10/11	6	32.01	2	31.80	31.80	4	26,210	0.02%
2018/10/09	8	35.30	6	35.59	35.30	2	26,240	0.01%
2018/10/08	6	35.97	5	36.32	35.15	1	26,051	0.00%
2018/10/05	1	36.60	0	0.00	36.80	1	25,907	0.00%
2018/10/04	3	40.35	1	40.40	40.00	2	25,635	0.01%
2018/10/03	5	41.20	6	40.87	40.40	-1	25,839	0.00%
2018/10/02	6	43.23	6	43.38	42.60	0	26,084	0.00%
2018/10/01	3	42.95	1	42.90	43.20	2	26,286	0.01%
2018/09/28	20	42.86	25	43.10	43.50	-5	26,732	-0.02%
2018/09/27	2	43.55	4	42.69	42.20	-2	26,709	-0.01%
2018/09/26	9	44.29	12	43.91	43.80	-3	27,040	-0.01%
2018/09/25	157	44.92	160	44.00	44.15	-3	26,956	-0.01%	大買/大賣/
2018/09/21	10	43.22	9	43.59	43.85	1	26,206	0.00%
2018/09/20	1	41.30	16	41.16	40.75	-15	25,600	-0.06%
2018/09/19	5	42.18	2	42.15	40.20	3	25,686	0.01%
2018/09/18	3	41.18	3	41.13	40.95	0	25,896	0.00%
2018/09/17	148	42.12	130	42.08	42.40	18	26,186	0.07%	大買/大賣/
2018/09/14	1	38.65	1	39.05	41.45	0	25,773	0.00%
2018/09/13	20	39.60	20	39.40	37.70	0	25,506	0.00%
2018/09/11	4	39.13	4	39.35	39.60	0	25,723	0.00%
2018/09/10	6	38.38	4	39.10	37.45	2	25,491	0.01%
2018/09/07	113	41.49	115	43.89	41.50	-2	25,119	-0.01%	大買/大賣/
2018/09/06	17	44.89	17	45.05	44.00	0	25,060	0.00%
2018/09/05	1	44.70	40	44.40	44.55	-39	25,627	-0.15%
2018/09/04	40	43.85	1	43.90	43.85	39	27,102	0.14%
2018/09/03	1	45.60	0	0.00	43.55	1	27,874	0.00%
2018/08/31	21	46.24	20	46.60	47.25	1	28,015	0.00%
2018/08/30	25	48.79	23	48.09	47.50	2	28,162	0.01%
2018/08/29	1	47.30	1	47.40	47.60	0	28,205	0.00%
2018/08/28	3	47.15	124	47.53	47.10	-121	28,746	-0.42%	大賣/鉅額交易
2018/08/27	1	46.00	1	46.40	47.20	0	28,901	0.00%
2018/08/24	52	42.96	6	45.00	42.95	46	29,383	0.16%
2018/08/23	70	46.86	0	0.00	46.40	70	30,829	0.23%
2018/08/21	4	47.50	0	0.00	47.00	4	33,184	0.01%
2018/08/20	9.1	47.48	31	50.63	47.00	-21.9	34,269	-0.06%
2018/08/17	1	52.10	0	0.00	51.80	1	34,573	0.00%
2018/08/16	1	51.10	2	49.78	51.20	-1	34,777	0.00%
2018/08/15	31	51.57	21	51.08	50.20	10	35,119	0.03%
2018/08/14	1	51.90	1	52.00	53.50	0	35,718	0.00%
2018/08/13	34	53.85	30	56.71	53.60	4	35,970	0.01%
2018/08/10	4	60.40	5	59.98	58.80	-1	36,641	0.00%
2018/08/09	10	58.63	10	58.79	59.60	0	38,103	0.00%
2018/08/08	0	0.00	33	59.66	58.60	-33	39,838	-0.08%
2018/08/07	1	60.20	1	60.00	59.50	0	40,602	0.00%
2018/08/06	1	56.80	5	57.50	58.30	-4	41,808	-0.01%
2018/08/03	9	56.89	55	55.64	57.80	-46	42,958	-0.11%
2018/08/02	62	56.90	5	59.32	56.50	57	43,259	0.13%
2018/08/01	3	61.90	5	61.66	61.80	-2	43,841	0.00%
2018/07/31	3	62.10	0	0.00	63.00	3	45,167	0.01%
2018/07/30	22	62.93	0	0.00	61.80	22	45,338	0.05%
2018/07/26	81	63.98	60	63.77	63.30	21	45,878	0.05%
2018/07/25	0	0.00	1	63.40	63.00	-1	46,171	0.00%
2018/07/24	0	0.00	1	63.20	62.90	-1	46,194	0.00%
2018/07/23	3	60.77	4	60.63	62.80	-1	46,073	0.00%
2018/07/20	34	65.00	34	65.39	62.40	0	46,066	0.00%
2018/07/19	12	63.74	10	63.62	64.00	2	45,727	0.00%
2018/07/18	1	61.70	4	61.18	61.50	-3	46,120	-0.01%
2018/07/17	1	63.60	3	63.10	62.60	-2	46,538	0.00%
2018/07/16	2	64.10	0	0.00	64.30	2	47,402	0.00%
2018/07/13	51	63.80	54	64.37	62.30	-3	48,285	-0.01%
2018/07/12	2	62.80	2	62.30	62.10	0	47,998	0.00%
2018/07/11	7	61.93	7	61.76	62.00	0	47,915	0.00%
2018/07/10	52	61.83	51	62.13	62.40	1	47,730	0.00%
2018/07/09	18	58.48	26	59.13	57.80	-8	47,682	-0.02%
2018/07/06	21	56.04	18	55.74	58.70	3	47,345	0.01%
2018/07/05	17	54.02	45	53.73	53.90	-28	46,923	-0.06%
2018/07/04	58	55.33	82	55.25	53.00	-24	46,768	-0.05%
2018/07/03	54	58.62	85	59.37	58.10	-31	46,387	-0.07%
2018/07/02	45	60.34	13	61.10	59.10	32	46,387	0.07%
2018/06/29	4	60.80	5	60.80	62.30	-1	46,271	0.00%
2018/06/28	43	60.91	115	62.23	60.80	-72	46,268	-0.16%	大賣/
2018/06/27	14	61.19	35	60.87	61.60	-21	45,965	-0.05%
2018/06/26	45	59.81	72	59.86	60.70	-27	45,735	-0.06%
2018/06/25	87.9	57.74	5	59.24	57.60	82.9	45,247	0.18%
2018/06/22	32	60.27	7	60.00	59.70	25	45,234	0.06%
2018/06/21	57	62.34	121	62.24	62.50	-64	45,060	-0.14%	大賣/
2018/06/20	131	61.38	32	62.21	60.60	99	44,997	0.22%	大買/
2018/06/19	39	65.28	29	64.81	64.50	10	44,847	0.02%
2018/06/15	18	68.46	74	66.84	66.60	-56	44,751	-0.13%
2018/06/14	8	66.79	8	66.89	68.10	0	44,648	0.00%
2018/06/13	112	67.31	66	68.31	67.00	46	44,859	0.10%	大買/
2018/06/12	87	72.64	94	73.07	70.00	-7	44,681	-0.02%
2018/06/11	23	69.05	33	67.89	69.70	-10	43,257	-0.02%
2018/06/08	10	63.16	20	63.07	63.40	-10	42,538	-0.02%
2018/06/07	33	66.53	13	65.63	65.00	20	42,363	0.05%
2018/06/06	0	0.00	61	65.79	66.00	-61	42,989	-0.14%
2018/06/05	82	63.49	11	64.15	63.70	71	43,474	0.16%
2018/06/04	22	66.79	18	67.44	67.30	4	42,688	0.01%
2018/06/01	33	69.79	30	68.35	67.10	3	42,378	0.01%
2018/05/31	64	71.42	67	71.43	69.90	-3	41,822	-0.01%
2018/05/30	30	66.82	9	67.23	67.80	21	40,393	0.05%
2018/05/29	8	67.31	11	67.58	66.40	-3	39,562	-0.01%
2018/05/28	27	64.23	38	64.84	64.80	-11	37,968	-0.03%
2018/05/25	19	59.61	23	58.93	60.50	-4	36,847	-0.01%
2018/05/24	14	58.89	33	59.35	59.30	-19	36,381	-0.05%
2018/05/23	25	59.58	30	59.63	58.90	-5	36,141	-0.01%
2018/05/22	44	61.58	37	60.92	58.50	7	35,613	0.02%
2018/05/21	33	63.15	19	63.01	62.60	14	34,997	0.04%
2018/05/18	66	61.53	102.1	62.03	63.20	-36.1	34,507	-0.10%	大賣/
2018/05/17	42	62.67	31	63.23	61.20	11	33,760	0.03%
2018/05/16	51	60.55	45	61.98	62.00	6	32,460	0.02%
2018/05/15	40	57.97	18	57.59	57.30	22	31,009	0.07%
2018/05/14	81	56.23	71	56.95	58.10	10	30,392	0.03%
2018/05/11	132	54.80	141	55.04	52.90	-9	29,133	-0.03%	大買/大賣/
2018/05/10	17	52.66	5	53.50	53.50	12	27,993	0.04%
2018/05/09	51	53.57	56	52.68	52.50	-5	27,547	-0.02%
2018/05/08	22	53.12	25	53.61	53.80	-3	26,881	-0.01%
2018/05/07	55	48.18	58	48.82	50.00	-3	25,652	-0.01%
2018/05/04	7	47.50	9	48.18	47.25	-2	25,600	-0.01%
2018/05/03	39	49.30	38	49.32	48.75	1	25,913	0.00%
2018/05/02	15	48.36	15	48.19	48.90	0	25,992	0.00%
2018/04/30	1	46.95	4	47.26	46.80	-3	26,032	-0.01%
2018/04/27	2	46.35	1	46.70	46.50	1	27,327	0.00%
2018/04/26	10	46.85	14	46.87	45.90	-4	28,276	-0.01%
2018/04/25	8	46.97	2	46.23	47.60	6	28,445	0.02%
2018/04/24	46	48.74	69	48.67	46.25	-23	29,126	-0.08%
2018/04/23	20	50.35	8	50.36	48.80	12	28,557	0.04%
2018/04/20	19	49.27	18	48.53	48.70	1	28,578	0.00%
2018/04/19	6	46.87	12	47.88	49.10	-6	27,712	-0.02%
2018/04/17	14	45.06	10	45.01	44.05	4	26,930	0.01%
2018/04/16	7	45.94	1	45.65	45.50	6	27,170	0.02%
2018/04/13	35	46.22	25	46.76	45.65	10	27,575	0.04%
2018/04/12	3	44.58	0	0.00	44.90	3	27,359	0.01%
2018/04/11	5	45.60	5	45.75	45.05	0	28,225	0.00%
2018/04/10	4	44.65	0	0.00	44.60	4	28,851	0.01%
2018/04/09	1	44.10	6	44.66	43.80	-5	29,531	-0.02%
2018/04/03	13	43.86	1	43.80	44.25	12	29,498	0.04%
2018/04/02	8	43.54	8	43.66	43.05	0	29,804	0.00%
2018/03/31	4	43.76	2	44.03	44.00	2	29,953	0.01%
2018/03/30	3	45.53	2	44.85	44.70	1	30,304	0.00%
2018/03/29	1	46.70	12	46.56	45.50	-11	30,876	-0.04%
2018/03/28	2	45.90	2	45.80	45.80	0	30,715	0.00%
2018/03/27	7	46.70	9	47.05	47.15	-2	30,879	-0.01%
2018/03/26	4	45.34	1	45.30	45.75	3	31,408	0.01%
2018/03/23	3	45.23	13	45.19	45.00	-10	31,596	-0.03%
2018/03/22	7	47.54	7	48.09	47.05	0	31,550	0.00%
2018/03/21	0	0.00	11	47.80	47.00	-11	31,458	-0.03%
2018/03/20	15	47.30	5	47.03	47.25	10	31,677	0.03%
2018/03/19	33	48.14	31	48.47	47.65	2	31,851	0.01%
2018/03/16	15	48.52	5	48.37	47.20	10	31,592	0.03%
2018/03/15	2	46.75	0	0.00	47.00	2	31,638	0.01%
2018/03/14	1	47.05	6	48.18	46.90	-5	31,960	-0.02%
2018/03/13	11	48.29	12	48.30	48.55	-1	32,804	0.00%
2018/03/12	65	47.70	62	47.95	47.75	3	33,151	0.01%
2018/03/09	13	45.77	24	46.48	47.50	-11	33,111	-0.03%
2018/03/08	1	43.40	1	43.25	43.20	0	33,139	0.00%
2018/03/06	6	42.63	7	42.79	42.40	-1	33,993	0.00%
2018/03/05	6	42.55	0	0.00	41.40	6	34,392	0.02%
2018/03/02	3	44.28	2	44.10	44.10	1	34,552	0.00%
2018/03/01	6	44.71	5	44.74	45.00	1	35,135	0.00%
2018/02/27	4	45.75	1	46.40	45.30	3	35,753	0.01%
2018/02/26	2	45.73	4	45.89	45.50	-2	36,140	-0.01%
2018/02/23	1	44.30	0	0.00	44.50	1	36,662	0.00%
2018/02/22	0	0.00	2	44.45	44.15	-2	38,036	-0.01%
2018/02/21	7	44.85	3	44.85	45.00	4	39,623	0.01%
2018/02/12	4	43.53	6	43.84	43.00	-2	39,949	-0.01%
2018/02/09	11	42.36	10	41.06	42.90	1	40,294	0.00%
2018/02/08	4	44.68	4	45.40	43.50	0	40,591	0.00%
2018/02/07	9	45.55	11	44.97	45.10	-2	40,855	0.00%
2018/02/06	5	43.24	7	43.60	42.50	-2	41,706	0.00%
2018/02/05	6	45.90	3	45.30	47.20	3	43,336	0.01%
2018/02/02	4	47.29	1	47.20	47.20	3	44,680	0.01%
2018/02/01	36	48.64	33	48.58	48.00	3	46,364	0.01%
2018/01/31	5	47.62	12	47.09	48.00	-7	47,867	-0.01%
2018/01/30	11.1	49.43	11	49.82	48.60	0.1	48,603	0.00%
2018/01/29	9	49.58	14	49.81	49.85	-5	48,644	-0.01%
2018/01/26	15	49.94	12	50.71	49.00	3	48,988	0.01%
2018/01/25	20	51.18	19	51.62	49.50	1	48,892	0.00%
2018/01/24	14.1	52.43	8	52.55	52.30	6.1	48,813	0.01%
2018/01/23	108	54.38	81	54.96	52.40	27	49,067	0.06%	大買/
2018/01/22	29	50.98	17	51.80	53.60	12	48,434	0.02%
2018/01/19	223	48.24	228	48.51	48.75	-5	49,111	-0.01%	大買/大賣/
2018/01/18	9	48.31	12	48.43	47.90	-3	49,222	-0.01%
2018/01/17	1	46.70	10	46.91	46.90	-9	49,485	-0.02%
2018/01/16	8	47.73	3	47.58	47.05	5	50,360	0.01%
2018/01/15	1	47.05	6	46.70	47.00	-5	51,050	-0.01%
2018/01/12	1	47.20	5	46.54	45.90	-4	51,888	-0.01%
2018/01/11	2	46.20	1	45.60	46.20	1	52,157	0.00%
2018/01/10	1	46.65	16	46.90	45.85	-15	52,303	-0.03%
2018/01/09	16	46.48	10	46.58	47.25	6	52,530	0.01%
2018/01/08	6	45.89	10	46.24	45.05	-4	52,941	-0.01%
2018/01/05	14	47.72	68	47.78	47.15	-54	53,817	-0.10%
2018/01/04	17	45.95	21	45.16	46.50	-4	54,411	-0.01%
2018/01/03	21	44.08	19	44.01	43.95	2	53,809	0.00%
2018/01/02	8	42.59	13	42.51	42.35	-5	53,322	-0.01%