合晶 (6182)-兆豐-竹北券商分點個股進出

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
39.00
漲跌
▲0.45
漲幅
+1.17%
成交量
1,302張
產業
上櫃半導體類股
1517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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	10	38.95	39.00	-10	2,969	-0.34%
2024/04/23	12	38.60	0	0.00	38.55	12	3,016	0.40%
2024/04/22	2	39.08	1	38.90	38.95	1	3,017	0.03%
2024/04/19	4	38.98	2	39.33	38.85	2	3,009	0.07%
2024/04/18	2	39.60	0	0.00	39.70	2	2,977	0.07%
2024/04/17	0	0.00	1	40.30	39.75	-1	2,966	-0.03%
2024/04/15	1	39.85	0	0.00	40.10	1	2,945	0.03%
2024/04/12	2	39.40	1	39.55	39.45	1	2,947	0.03%
2024/04/10	1	40.05	1	39.95	39.95	0	3,008	0.00%
2024/04/09	4	39.95	3	39.92	39.90	1	3,025	0.03%
2024/04/02	8	39.90	0	0.00	40.15	8	3,112	0.26%
2024/04/01	1	40.00	3	39.95	39.90	-2	3,203	-0.06%
2024/03/29	0	0.00	1	38.95	39.00	-1	3,209	-0.03%
2024/03/28	8	39.17	0	0.00	38.80	8	3,278	0.24%
2024/03/27	5	39.20	0	0.00	39.00	5	3,324	0.15%
2024/03/26	1	39.25	0	0.00	38.75	1	3,388	0.03%
2024/03/25	3	39.48	0	0.00	39.10	3	3,432	0.09%
2024/03/22	4	39.76	0	0.00	39.70	4	3,537	0.11%
2024/03/21	4	40.25	0	0.00	40.00	4	3,678	0.11%
2024/03/20	0	0.00	1	40.45	40.15	-1	3,999	-0.03%
2024/03/19	1	39.15	1	39.45	39.60	0	4,036	0.00%
2024/03/15	0	0.00	1	39.80	39.70	-1	4,579	-0.02%
2024/03/14	0	0.00	1	40.15	40.20	-1	4,547	-0.02%
2024/03/13	3	40.87	0	0.00	40.70	3	4,537	0.07%
2024/03/12	1	41.20	0	0.00	41.20	1	4,493	0.02%
2024/03/11	4	42.30	12	41.91	41.60	-8	4,453	-0.18%
2024/03/08	9	42.34	18	42.07	42.35	-9	4,322	-0.21%
2024/03/07	2	40.35	11	40.47	39.95	-9	3,985	-0.23%
2024/03/06	0.2	40.20	10	40.04	39.85	-9.8	3,958	-0.25%
2024/03/04	5	40.30	0	0.00	40.10	5	3,992	0.13%
2024/02/29	1.2	39.98	0	0.00	39.80	1.2	4,017	0.03%
2024/02/27	3	40.00	0	0.00	39.90	3	4,006	0.07%
2024/02/26	3	40.63	5	40.75	40.40	-2	3,992	-0.05%
2024/02/22	3	41.33	1.8	41.34	41.20	1.2	3,963	0.03%
2024/02/21	2	41.20	0	0.00	41.20	2	3,965	0.05%
2024/02/20	2.2	41.56	5	41.50	41.30	-2.8	3,960	-0.07%
2024/02/19	3.2	41.66	0	0.00	41.70	3.2	3,969	0.08%
2024/02/16	8	41.18	50	41.14	41.40	-42	3,966	-1.06%
2024/02/05	1	41.00	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.70	0	0.00	41.00	1	4,014	0.02%
2024/01/31	0	0.00	4	41.28	41.25	-4	4,029	-0.10%
2024/01/30	4.2	40.66	10	40.70	40.55	-5.8	4,055	-0.14%
2024/01/18	0	0.00	1	41.45	41.60	-1	4,334	-0.02%
2024/01/12	4	42.60	1	42.65	42.75	3	4,315	0.07%
2024/01/09	1	42.90	1	43.25	43.05	0	4,338	0.00%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/03	0	0.00	6	43.13	43.20	-6	4,318	-0.14%
2024/01/02	0	0.00	2	43.20	43.05	-2	4,297	-0.05%
2023/12/29	2	43.38	0	0.00	43.30	2	4,298	0.05%
2023/12/28	2	43.60	0	0.00	43.55	2	4,277	0.05%
2023/12/27	1	43.80	0	0.00	43.95	1	4,250	0.02%
2023/12/22	2	44.15	0	0.00	44.10	2	4,096	0.05%
2023/12/21	3	44.17	0	0.00	44.05	3	4,051	0.07%
2023/12/20	2	44.75	0	0.00	44.65	2	3,989	0.05%
2023/12/19	6	45.15	1	45.00	45.00	5	3,943	0.13%
2023/12/15	14	48.29	12	48.77	48.05	2	3,768	0.05%
2023/12/14	3	46.87	12	46.32	47.40	-9	3,495	-0.26%
2023/12/13	6	47.99	6	47.65	46.45	0	3,474	0.00%
2023/12/12	1	45.90	4.7	45.69	47.60	-3.7	3,179	-0.12%
2023/12/08	0	0.00	2.3	44.67	44.50	-2.3	2,993	-0.08%
2023/12/04	1	45.25	0	0.00	45.00	1	3,281	0.03%
2023/12/01	0	0.00	2	45.00	45.10	-2	3,339	-0.06%
2023/11/30	0.5	45.25	6	45.53	45.00	-5.5	3,365	-0.16%
2023/11/29	11	44.98	0	0.00	45.20	11	3,346	0.33%
2023/11/28	8	44.42	0	0.00	44.85	8	3,332	0.24%
2023/11/16	1	43.35	1	43.30	43.80	0	3,373	0.00%
2023/11/14	1.9	42.79	0	0.00	42.65	1.9	3,404	0.06%
2023/11/13	0	0.00	1	43.15	42.95	-1	3,426	-0.03%
2023/11/10	0	0.00	3	42.90	42.90	-3	3,449	-0.09%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/06	4	43.56	0	0.00	43.50	4	3,448	0.12%
2023/11/01	0	0.00	1	44.00	44.60	-1	3,501	-0.03%
2023/10/30	1	45.75	5	45.40	45.10	-4	3,470	-0.12%
2023/10/27	2	46.25	2	46.53	45.80	0	3,464	0.00%
2023/10/25	1	46.85	0	0.00	46.15	1	3,467	0.03%
2023/10/24	2	46.33	0	0.00	46.70	2	3,475	0.06%
2023/10/23	0	0.00	1	46.05	46.00	-1	3,507	-0.03%
2023/10/20	4	46.15	4	45.75	46.00	0	3,539	0.00%
2023/10/19	3	45.93	5	45.65	45.90	-2	3,586	-0.06%
2023/10/18	0	0.00	3.5	46.23	45.90	-3.5	3,621	-0.10%
2023/10/16	3	46.35	2	46.20	46.35	1	3,738	0.03%
2023/10/13	1	46.65	0	0.00	46.50	1	3,861	0.03%
2023/10/12	1	44.80	0	0.00	45.85	1	3,963	0.03%
2023/10/06	5	46.40	0	0.00	45.95	5	4,134	0.12%
2023/10/03	0.5	45.05	0	0.00	45.00	0.5	4,457	0.01%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/22	1	44.65	0	0.00	45.20	1	4,714	0.02%
2023/09/21	1	45.10	0	0.00	44.85	1	4,742	0.02%
2023/09/20	0	0.00	1	45.00	44.90	-1	4,817	-0.02%
2023/09/18	1	47.00	2	46.90	46.70	-1	4,853	-0.02%
2023/09/14	0	0.00	2	46.25	46.00	-2	4,750	-0.04%
2023/09/13	3	45.77	0	0.00	45.90	3	4,749	0.06%
2023/09/12	1	45.40	5.2	45.54	45.65	-4.2	4,776	-0.09%
2023/09/11	1	44.60	1	45.05	44.40	0	4,792	0.00%
2023/09/08	9	44.78	1	44.90	44.85	8	5,009	0.16%
2023/09/07	0	0.00	4	44.90	44.85	-4	4,970	-0.08%
2023/09/06	0	0.00	2	44.18	44.30	-2	4,892	-0.04%
2023/09/05	2	43.50	1	43.55	43.55	1	4,848	0.02%
2023/09/01	0	0.00	1	43.05	43.10	-1	4,864	-0.02%
2023/08/30	1	42.45	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	0.00	3	42.52	42.50	-3	4,909	-0.06%
2023/08/25	1	41.60	1	42.00	42.15	0	4,910	0.00%
2023/08/24	8	41.89	0	0.00	41.75	8	4,913	0.16%
2023/08/22	0	0.00	2.2	41.80	41.65	-2.2	4,921	-0.04%
2023/08/21	0	0.00	6	40.80	41.10	-6	4,900	-0.12%
2023/08/18	1.1	41.28	1	41.30	41.25	0.1	4,893	0.00%
2023/08/17	0	0.00	2	40.60	40.80	-2	4,877	-0.04%
2023/08/16	0	0.00	4	39.60	39.90	-4	4,857	-0.08%
2023/08/15	2	39.15	0	0.00	39.25	2	4,833	0.04%
2023/08/14	2	39.00	11	39.03	39.25	-9	4,827	-0.19%
2023/08/11	5	40.11	5	40.09	39.95	0	4,795	0.00%
2023/08/10	3	40.00	1	40.15	40.00	2	4,773	0.04%
2023/08/09	3	40.40	0	0.00	40.45	3	4,724	0.06%
2023/08/08	3	41.60	0	41.85	41.50	3	4,637	0.06%
2023/08/07	2	42.20	0	0.00	42.30	2	4,601	0.04%
2023/08/04	0	0.00	9	42.26	42.70	-9	4,583	-0.20%
2023/08/02	5	41.94	1	42.35	42.45	4	4,603	0.09%
2023/07/31	3	42.87	0	0.00	42.50	3	4,534	0.07%
2023/07/28	0	0.00	1	43.65	43.50	-1	4,463	-0.02%
2023/07/27	0	0.00	3	43.57	43.60	-3	4,464	-0.07%
2023/07/26	5	42.94	5.1	42.84	42.75	-0.1	4,454	0.00%
2023/07/24	7	43.42	1	43.70	43.05	6	4,423	0.14%
2023/07/21	5	44.45	1	44.80	44.40	4	4,421	0.09%
2023/07/20	2	45.65	0	0.00	45.60	2	4,426	0.05%
2023/07/19	7	45.60	31	46.50	45.60	-24	4,456	-0.54%
2023/07/18	5.2	48.66	1	48.40	48.60	4.2	4,399	0.10%
2023/07/17	1	48.65	1	49.05	48.90	0	4,293	0.00%
2023/07/14	0	0.00	2	48.18	48.45	-2	4,239	-0.05%
2023/07/13	18	47.95	4	47.78	47.35	14	4,166	0.34%
2023/07/12	17	47.52	3	48.08	48.10	14	4,123	0.34%
2023/07/11	5	47.77	5	47.83	47.80	0	4,014	0.00%
2023/07/10	0	0.00	1	47.30	47.30	-1	3,981	-0.03%
2023/07/07	4	46.69	3	46.58	46.70	1	3,963	0.03%
2023/07/06	24	47.65	0	0.00	47.75	24	3,922	0.61%
2023/07/05	1	46.80	1	47.10	47.35	0	3,870	0.00%
2023/07/04	3	46.93	0	0.00	46.75	3	3,838	0.08%
2023/07/03	3	47.48	9	47.55	47.30	-6	3,841	-0.16%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	2	46.70	0	0.00	46.95	2	3,842	0.05%
2023/06/28	2	47.00	3	47.17	47.20	-1	3,834	-0.03%
2023/06/27	14	47.16	2	47.23	46.60	12	3,836	0.31%
2023/06/26	1	46.15	2	46.35	46.15	-1	3,751	-0.03%
2023/06/21	4	45.93	3	46.07	46.15	1	3,831	0.03%
2023/06/20	2	45.83	1	46.10	45.95	1	3,980	0.03%
2023/06/19	1	46.30	1	46.25	46.25	0	4,117	0.00%
2023/06/16	0	0.00	4	46.36	46.65	-4	4,269	-0.09%
2023/06/15	3	46.23	4	46.30	46.40	-1	4,270	-0.02%
2023/06/14	10	46.03	3	46.07	46.30	7	4,244	0.16%
2023/06/13	6	44.45	8	44.48	44.50	-2	4,099	-0.05%
2023/06/09	0	0.00	1	43.95	43.90	-1	4,224	-0.02%
2023/06/08	0	0.00	4	44.55	44.05	-4	4,254	-0.09%
2023/06/07	3	44.82	10	44.87	45.20	-7	4,335	-0.16%
2023/06/06	2	44.90	3	45.20	45.20	-1	4,371	-0.02%
2023/06/05	18	45.47	1	45.60	45.40	17	4,430	0.38%
2023/06/02	1	44.95	18	45.06	44.75	-17	4,433	-0.38%
2023/06/01	5	44.62	0	0.00	44.65	5	4,454	0.11%
2023/05/31	0	0.00	2	44.85	44.95	-2	4,466	-0.04%
2023/05/30	12	44.88	0	0.00	44.95	12	4,461	0.27%
2023/05/29	3	44.82	3.4	44.76	44.80	-0.4	4,461	-0.01%
2023/05/26	5	44.05	2	44.25	44.05	3	4,455	0.07%
2023/05/25	2	44.05	3	44.08	44.05	-1	4,447	-0.02%
2023/05/24	4	44.05	3	43.97	44.00	1	4,492	0.02%
2023/05/23	11	44.18	7	44.10	44.10	4	4,510	0.09%
2023/05/22	3	43.75	7	43.77	43.70	-4	4,504	-0.09%
2023/05/18	2	43.30	0	0.00	43.50	2	4,597	0.04%
2023/05/17	0	0.00	4	42.95	43.00	-4	4,643	-0.09%
2023/05/15	1	42.25	3	42.40	42.25	-2	4,660	-0.04%
2023/05/11	2	42.25	0	0.00	42.05	2	4,834	0.04%
2023/05/10	0	0.00	5	42.30	42.60	-5	4,903	-0.10%
2023/05/09	0	0.00	1	43.50	42.60	-1	4,975	-0.02%
2023/05/04	2	44.10	0	0.00	43.95	2	5,109	0.04%
2023/05/02	1	44.00	1	44.00	44.00	0	5,268	0.00%
2023/04/28	5	43.34	0	0.00	43.20	5	5,378	0.09%
2023/04/27	1	43.20	5	43.09	43.20	-4	5,360	-0.07%
2023/04/25	1	43.75	5	42.80	42.55	-4	5,320	-0.08%
2023/04/24	3	43.68	0	0.00	43.55	3	5,314	0.06%
2023/04/21	1	45.00	0	0.00	44.10	1	5,301	0.02%
2023/04/20	2	45.45	0	0.00	45.15	2	5,273	0.04%
2023/04/19	1	45.55	2	45.90	45.25	-1	5,337	-0.02%
2023/04/18	2	46.13	0	0.00	46.15	2	5,261	0.04%
2023/04/17	5	46.20	0	0.00	46.15	5	5,238	0.10%
2023/04/14	10	46.81	6	46.72	46.70	4	5,182	0.08%
2023/04/13	12	47.36	3	47.53	46.85	9	5,147	0.17%
2023/04/12	5	48.33	12	48.27	48.35	-7	5,035	-0.14%
2023/04/11	16	48.58	3	48.57	48.30	13	4,993	0.26%
2023/04/10	7	48.59	6	48.35	48.65	1	4,980	0.02%
2023/04/07	21	47.94	8	48.01	47.90	13	4,918	0.26%
2023/04/06	19	47.91	6	47.84	47.60	13	4,906	0.26%
2023/03/31	14	48.68	15	48.94	48.50	-1	4,867	-0.02%
2023/03/30	5	48.66	10	48.64	48.65	-5	4,837	-0.10%
2023/03/29	9	48.03	7	48.34	48.00	2	4,819	0.04%
2023/03/28	6	48.32	15	48.82	48.10	-9	4,807	-0.19%
2023/03/27	8	48.86	14	49.05	48.90	-6	4,706	-0.13%
2023/03/24	7	49.49	9	49.31	49.35	-2	4,633	-0.04%
2023/03/23	14	49.32	24	48.97	49.55	-10	4,531	-0.22%
2023/03/22	13	48.68	32	48.53	48.90	-19	4,355	-0.44%
2023/03/21	9	48.14	0	0.00	47.70	9	4,191	0.21%
2023/03/20	0	0.00	8	47.14	47.20	-8	4,007	-0.20%
2023/03/17	7	46.61	3	46.73	46.20	4	3,945	0.10%
2023/03/16	0	0.00	6	46.35	46.45	-6	3,860	-0.16%
2023/03/15	18	46.34	6	46.41	45.95	12	3,782	0.32%
2023/03/13	0	0.00	5	44.80	44.75	-5	3,733	-0.13%
2023/03/10	1	45.75	1	47.00	45.40	0	3,731	0.00%
2023/03/08	0	0.00	1	46.40	46.90	-1	3,772	-0.03%
2023/03/07	0	46.25	3	46.25	46.10	-3	3,742	-0.08%
2023/03/06	0	0.00	1.3	46.14	46.05	-1.3	3,738	-0.03%
2023/03/01	0	0.00	1	44.80	45.10	-1	3,897	-0.03%
2023/02/24	3	44.87	0	0.00	44.90	3	3,889	0.08%
2023/02/16	1	45.40	0.1	46.01	46.45	0.9	4,165	0.02%
2023/02/15	1	44.90	0	0.00	45.05	1	4,284	0.02%
2023/02/14	1	45.45	0	0.00	45.05	1	4,354	0.02%
2023/02/13	0	45.40	0	0.00	45.15	0	4,433	0.00%
2023/02/10	1	45.75	8	45.86	45.70	-7	4,528	-0.15%
2023/02/09	6	46.85	1	46.90	46.65	5	4,594	0.11%
2023/02/08	1	46.25	1	46.30	46.15	0	4,578	0.00%
2023/02/06	0	0.00	11	44.72	44.70	-11	4,616	-0.24%
2023/02/03	4	45.76	1	46.05	45.55	3	4,610	0.07%
2023/02/02	1	46.05	7	46.24	46.10	-6	4,610	-0.13%
2023/02/01	8	45.35	0	0.00	45.50	8	4,585	0.17%
2023/01/31	0	0.00	17	44.79	44.85	-17	4,618	-0.37%
2023/01/30	11	43.60	0	43.00	44.50	11	4,570	0.24%
2023/01/12	0	0.00	16	42.65	42.55	-16	4,600	-0.35%
2023/01/11	1	43.90	3	43.55	43.40	-2	4,613	-0.04%
2023/01/10	3	43.75	2	43.75	43.90	1	4,666	0.02%
2023/01/09	17	43.87	10	43.59	44.25	7	4,683	0.15%
2023/01/06	5	42.50	6	41.98	42.50	-1	4,652	-0.02%
2023/01/05	2	41.78	4	42.21	41.65	-2	4,758	-0.04%
2023/01/04	0	0.00	2	41.53	41.75	-2	4,822	-0.04%
2023/01/03	4	41.35	5	41.15	41.45	-1	4,896	-0.02%
2022/12/29	6	40.87	7	40.66	41.00	-1	5,014	-0.02%
2022/12/28	5	40.88	2	41.90	40.75	3	5,203	0.06%
2022/12/27	5	42.07	6	42.44	42.15	-1	5,257	-0.02%
2022/12/26	6	41.90	7	42.02	41.80	-1	5,361	-0.02%
2022/12/23	1	41.90	0	0.00	41.80	1	5,471	0.02%
2022/12/22	2	42.00	2	41.98	41.95	0	5,563	0.00%
2022/12/21	1	42.05	0	0.00	41.65	1	5,752	0.02%
2022/12/20	4	42.05	0	41.85	41.85	4	6,069	0.07%
2022/12/15	1	44.60	1	44.70	44.60	0	6,395	0.00%
2022/12/13	3	43.93	2	44.08	43.85	1	6,483	0.02%
2022/12/09	1	45.35	1	44.35	44.25	0	6,550	0.00%
2022/12/08	0	45.00	20	44.93	44.85	-20	6,563	-0.30%
2022/12/07	2	44.75	3	45.30	44.75	-1	6,595	-0.02%
2022/12/06	5	46.26	1	47.10	46.00	4	6,609	0.06%
2022/12/05	5	47.74	62	47.77	47.70	-57	6,613	-0.86%
2022/12/02	5	47.60	96	47.65	47.60	-91	6,622	-1.37%
2022/12/01	8	47.37	8	47.73	47.70	0	6,644	0.00%
2022/11/30	1	45.60	3	46.05	45.95	-2	6,594	-0.03%
2022/11/29	2	44.75	0	0.00	45.20	2	6,728	0.03%
2022/11/28	2	45.55	1	46.00	45.55	1	6,740	0.01%
2022/11/24	0	0.00	2	45.78	46.50	-2	6,820	-0.03%
2022/11/23	3	45.77	0	0.00	45.20	3	6,795	0.04%
2022/11/22	2	45.65	4	45.66	45.65	-2	6,842	-0.03%
2022/11/21	6	45.89	6	45.87	45.85	0	7,128	0.00%
2022/11/18	16	46.03	7	46.04	45.65	9	7,432	0.12%
2022/11/17	9	46.17	92	46.16	46.20	-83	7,423	-1.12%
2022/11/16	4	45.88	4	45.99	46.10	0	7,464	0.00%
2022/11/15	7	45.86	6	45.63	46.00	1	7,430	0.01%
2022/11/14	10	44.65	0	0.00	45.00	10	7,468	0.13%
2022/11/11	0	0.00	3.8	45.14	44.75	-3.8	7,530	-0.05%
2022/11/10	1	43.60	7	43.61	43.80	-6	7,430	-0.08%
2022/11/09	3	43.00	40	42.95	43.00	-37	7,527	-0.49%
2022/11/08	10	42.35	21	42.81	42.25	-11	7,570	-0.15%
2022/11/07	1	42.20	1	42.25	42.35	0	7,805	0.00%
2022/11/04	5	42.10	9	41.72	42.20	-4	8,032	-0.05%
2022/11/03	3	41.20	2.1	40.89	41.40	0.9	8,027	0.01%
2022/11/02	8	40.86	3	40.98	41.00	5	8,098	0.06%
2022/11/01	0	0.00	2	40.08	40.20	-2	8,034	-0.02%
2022/10/31	2	39.90	4	39.98	39.90	-2	8,129	-0.02%
2022/10/28	17	39.16	7	39.38	39.05	10	8,131	0.12%
2022/10/27	4	39.95	7	39.68	39.95	-3	8,121	-0.04%
2022/10/26	9	38.22	9	37.61	37.60	0	8,063	0.00%
2022/10/25	3.1	38.83	3	38.30	38.30	0.1	8,072	0.00%
2022/10/24	4	39.13	9	39.74	38.95	-5	8,111	-0.06%
2022/10/21	4	38.59	3	38.77	39.05	1	8,078	0.01%
2022/10/20	4	38.70	6	38.97	38.70	-2	8,089	-0.02%
2022/10/19	5	39.43	3	39.52	39.00	2	8,105	0.02%
2022/10/18	9	39.63	1	39.35	39.55	8	8,090	0.10%
2022/10/17	4	38.38	4	38.40	39.80	0	8,162	0.00%
2022/10/14	3	37.93	5	38.51	38.95	-2	8,231	-0.02%
2022/10/13	7	38.14	7	36.41	36.40	0	8,282	0.00%
2022/10/12	4	38.74	1	38.75	38.70	3	8,242	0.04%
2022/10/11	16	38.49	3	38.65	38.40	13	8,291	0.16%
2022/10/07	0	0.00	2	40.93	40.60	-2	8,336	-0.02%
2022/10/06	1	41.55	0	0.00	41.10	1	8,352	0.01%
2022/10/05	1	40.70	1	40.95	40.80	0	8,345	0.00%
2022/10/04	2	39.90	1	39.60	39.90	1	8,311	0.01%
2022/10/03	10	38.54	2	38.93	38.60	8	8,391	0.10%
2022/09/30	4	39.45	4	38.60	39.45	0	8,407	0.00%
2022/09/29	3	38.88	8	38.64	38.30	-5	8,428	-0.06%
2022/09/28	3	38.93	5	38.31	37.90	-2	8,439	-0.02%
2022/09/27	7	39.30	8	39.27	40.30	-1	8,331	-0.01%
2022/09/26	36	40.71	1	41.45	40.15	35	8,083	0.43%
2022/09/23	4	45.23	5	45.06	44.60	-1	7,976	-0.01%
2022/09/22	2	44.73	18	45.10	45.80	-16	7,992	-0.20%
2022/09/21	2	45.60	8	45.88	45.35	-6	7,978	-0.08%
2022/09/20	2	46.78	2	47.18	46.60	0	7,971	0.00%
2022/09/19	2	46.98	0	0.00	46.80	2	8,015	0.02%
2022/09/15	3	48.48	1	49.40	48.25	2	8,114	0.02%
2022/09/14	2	48.08	2	47.85	48.80	0	8,186	0.00%
2022/09/13	9	49.47	1	49.85	48.90	8	8,228	0.10%
2022/09/12	4	49.26	9	49.20	49.30	-5	8,309	-0.06%
2022/09/08	5	47.69	6.4	47.83	48.00	-1.4	8,404	-0.02%
2022/09/07	5	46.68	1	47.25	46.50	4	8,480	0.05%
2022/09/06	33	47.99	6	48.45	47.30	27	8,494	0.32%
2022/09/05	9	48.95	30	49.12	48.50	-21	8,483	-0.25%
2022/09/01	3	50.93	1	51.10	51.10	2	8,484	0.02%
2022/08/31	9	51.43	0	0.00	52.20	9	8,464	0.11%
2022/08/30	0	0.00	1	51.80	52.00	-1	8,477	-0.01%
2022/08/29	10	50.70	3	50.60	50.70	7	8,441	0.08%
2022/08/26	16	53.63	5	53.14	52.70	11	8,393	0.13%
2022/08/25	12	52.58	52	52.62	53.60	-40	8,176	-0.49%
2022/08/24	2	50.55	15	51.24	50.30	-13	7,970	-0.16%
2022/08/23	18	50.18	53	50.30	50.70	-35	8,204	-0.43%
2022/08/22	5.2	50.98	5	51.08	50.80	0.2	8,484	0.00%
2022/08/19	2	51.70	13	51.85	51.60	-11	8,626	-0.13%
2022/08/18	1	50.40	2	50.90	51.50	-1	8,886	-0.01%
2022/08/17	8	50.94	5	50.98	50.90	3	8,984	0.03%
2022/08/16	8	51.00	14	50.90	51.00	-6	9,064	-0.07%
2022/08/15	2	50.15	17	50.04	50.20	-15	8,954	-0.17%
2022/08/12	24	50.22	12	50.36	50.30	12	8,964	0.13%
2022/08/11	30	49.19	40	49.37	49.60	-10	8,792	-0.11%
2022/08/10	18	47.48	17	47.46	47.60	1	8,698	0.01%
2022/08/09	10	47.25	4	47.39	47.10	6	8,845	0.07%
2022/08/08	2	45.55	2	46.00	45.95	0	9,344	0.00%
2022/08/05	4	45.75	7	46.21	46.50	-3	9,800	-0.03%
2022/08/04	12	44.58	9	44.77	45.30	3	9,801	0.03%
2022/08/03	5	45.08	12	45.27	45.10	-7	9,954	-0.07%
2022/08/02	7	45.56	14	46.08	45.45	-7	10,187	-0.07%
2022/08/01	23	47.40	3	47.35	47.15	20	10,426	0.19%
2022/07/29	1	47.70	1	47.80	47.75	0	10,543	0.00%
2022/07/28	22	47.05	21	47.26	47.00	1	10,780	0.01%
2022/07/27	0	0.00	30	46.30	47.15	-30	10,957	-0.27%
2022/07/26	3	46.17	3	46.58	45.90	0	10,981	0.00%
2022/07/25	1	47.30	3	47.35	47.55	-2	11,009	-0.02%
2022/07/22	7	48.32	0	0.00	48.10	7	11,136	0.06%
2022/07/21	6	48.83	9	48.22	48.95	-3	11,207	-0.03%
2022/07/20	3	47.72	3	47.87	47.25	0	11,225	0.00%
2022/07/19	1	46.60	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0	0.00	1	48.05	48.20	-1	11,402	-0.01%
2022/07/15	4	47.16	15	47.18	47.55	-11	11,364	-0.10%
2022/07/14	4	44.13	10	45.75	46.15	-6	11,335	-0.05%
2022/07/13	8	44.89	13	45.14	44.80	-5	11,443	-0.04%
2022/07/12	10	44.93	14	44.21	44.00	-4	11,600	-0.03%
2022/07/11	5	47.29	3	47.40	47.30	2	11,749	0.02%
2022/07/08	2	46.15	5	46.04	46.40	-3	11,789	-0.03%
2022/07/07	2	43.95	4	44.09	44.90	-2	11,800	-0.02%
2022/07/06	11	44.88	4.4	44.35	43.30	6.6	12,100	0.05%
2022/07/05	8.4	45.42	11	45.80	46.00	-2.6	12,371	-0.02%
2022/07/04	5	44.80	4	44.91	44.55	1	12,364	0.01%
2022/07/01	24	47.38	31	46.12	45.05	-7	12,365	-0.06%
2022/06/30	27	49.13	16	48.07	48.05	11	12,273	0.09%
2022/06/29	12	50.24	6	50.50	50.50	6	12,324	0.05%
2022/06/28	5	51.10	2	50.75	51.00	3	12,440	0.02%
2022/06/27	1	52.30	157	52.17	52.40	-156	12,592	-1.24%	大賣/鉅額交易
2022/06/24	5	50.18	3	50.43	50.50	2	12,776	0.02%
2022/06/23	20	49.67	27	50.06	49.95	-7	13,229	-0.05%
2022/06/22	17.1	51.46	18	50.24	50.20	-1	14,000	-0.01%
2022/06/21	8	51.04	11	51.85	52.40	-3	14,530	-0.02%
2022/06/20	88	51.50	11	50.45	50.20	77	14,839	0.52%
2022/06/17	19.1	52.85	15	52.67	52.60	4.1	14,885	0.03%
2022/06/16	19	56.36	4.3	57.40	54.60	14.7	14,888	0.10%
2022/06/15	5.3	57.47	0	0.00	57.00	5.3	14,993	0.04%
2022/06/14	1	57.70	2	57.40	58.40	-1	15,309	-0.01%
2022/06/13	9	58.16	1	57.80	57.70	8	15,378	0.05%
2022/06/10	5	60.52	3	60.60	60.50	2	15,371	0.01%
2022/06/09	17	61.05	7	61.44	61.00	10	15,626	0.06%
2022/06/08	5	61.44	6	61.78	60.80	-1	15,664	-0.01%
2022/06/07	2	60.75	10	60.95	61.30	-8	15,905	-0.05%
2022/06/06	4	61.00	3	61.10	61.00	1	16,035	0.01%
2022/06/02	13	61.63	7	61.86	61.60	6	16,288	0.04%
2022/06/01	5	61.56	25	61.46	61.60	-20	16,483	-0.12%
2022/05/31	17	62.37	17	62.56	62.30	0	16,488	0.00%
2022/05/30	32	62.16	17	62.26	62.00	15	16,441	0.09%
2022/05/27	10	60.87	6	61.22	60.70	4	16,268	0.02%
2022/05/26	30	60.32	42	60.77	60.00	-12	16,175	-0.07%
2022/05/25	6	59.00	3	58.93	59.80	3	15,883	0.02%
2022/05/24	41	58.35	23	60.07	57.50	18	15,892	0.11%
2022/05/23	4	59.58	40	59.98	59.40	-36	15,785	-0.23%
2022/05/20	8	59.21	8	59.55	59.60	0	15,830	0.00%
2022/05/19	2	57.55	4	58.88	59.60	-2	15,801	-0.01%
2022/05/18	13	59.53	9	59.84	59.30	4	15,781	0.03%
2022/05/17	6	58.55	5	59.24	60.10	1	15,738	0.01%
2022/05/16	8	60.81	11	60.05	58.60	-3	15,715	-0.02%
2022/05/13	73	59.18	97	59.09	59.70	-24	15,340	-0.16%
2022/05/12	5	56.64	1	55.10	55.50	4	15,166	0.03%
2022/05/11	35	57.19	13	57.45	56.90	22	15,825	0.14%
2022/05/10	12	55.36	14	56.24	58.00	-2	16,239	-0.01%
2022/05/09	11	56.67	15	56.75	56.60	-4	16,322	-0.02%
2022/05/06	10	55.40	5	55.42	55.50	5	16,342	0.03%
2022/05/05	7	57.06	12.1	57.10	57.80	-5.1	16,717	-0.03%
2022/05/04	24	55.78	16	56.34	55.60	8	16,714	0.05%
2022/05/03	6	55.27	12	55.14	55.50	-6	16,822	-0.04%
2022/04/29	14	54.75	5	54.58	54.30	9	17,101	0.05%
2022/04/28	6	53.97	7	54.56	54.70	-1	17,318	-0.01%
2022/04/27	37	52.09	11	52.84	53.80	26	17,354	0.15%
2022/04/26	24	54.92	25	55.14	54.70	-1	17,287	-0.01%
2022/04/25	18	54.81	10	54.57	54.20	8	17,357	0.05%
2022/04/22	7	58.46	4	58.15	57.90	3	17,523	0.02%
2022/04/21	9	59.74	15	60.03	59.90	-6	17,766	-0.03%
2022/04/20	8	59.36	8	58.95	58.90	0	18,011	0.00%
2022/04/19	2	60.00	3	60.40	59.30	-1	18,412	-0.01%
2022/04/18	25	59.58	31	59.62	59.00	-6	18,403	-0.03%
2022/04/15	63	58.71	14	58.40	58.40	49	18,432	0.27%
2022/04/14	16	61.69	9	60.89	60.80	7	18,655	0.04%
2022/04/13	10	61.97	10	62.21	62.40	0	18,634	0.00%
2022/04/12	85	61.50	22	62.49	60.90	63	18,821	0.33%
2022/04/11	81	63.96	12	64.49	62.60	69	18,728	0.37%
2022/04/08	16	67.93	6	68.17	68.00	10	18,893	0.05%
2022/04/07	24	68.53	14.5	69.54	68.00	9.5	18,970	0.05%
2022/04/06	2	68.30	2	69.40	69.40	0	19,232	0.00%
2022/04/01	62.5	67.81	13	67.87	69.00	49.5	19,662	0.25%
2022/03/31	9	69.16	0	0.00	68.90	9	19,841	0.05%
2022/03/30	31	70.47	15	70.01	69.80	16	19,946	0.08%
2022/03/29	31.1	69.96	14	70.86	70.00	17.1	20,416	0.08%
2022/03/28	36	69.22	5	69.68	70.50	31	20,327	0.15%
2022/03/25	60	73.15	20	72.72	71.10	40	20,092	0.20%
2022/03/24	22	76.18	99	76.02	76.30	-77	19,374	-0.40%
2022/03/23	17	78.29	25	78.82	79.00	-8	19,064	-0.04%
2022/03/22	12	77.09	28	76.77	77.20	-16	19,631	-0.08%
2022/03/21	11	76.01	13	76.50	75.80	-2	19,753	-0.01%
2022/03/18	3	75.37	15	74.97	75.30	-12	20,122	-0.06%
2022/03/17	13	73.22	22	73.84	74.90	-9	20,327	-0.04%
2022/03/16	3	70.67	5	70.94	70.40	-2	20,662	-0.01%
2022/03/15	5	71.36	2	71.20	70.20	3	21,408	0.01%
2022/03/14	6	72.88	12	72.97	72.50	-6	23,269	-0.03%
2022/03/11	4	70.60	6	70.62	71.40	-2	23,531	-0.01%
2022/03/10	90	72.64	10	72.45	71.70	80	24,096	0.33%
2022/03/09	95	68.51	2	69.30	68.60	93	24,579	0.38%
2022/03/08	10	69.95	70	68.48	68.10	-60	25,744	-0.23%
2022/03/07	20	73.71	4	71.98	72.00	16	27,870	0.06%
2022/03/04	6	76.27	6	76.95	76.50	0	30,560	0.00%
2022/03/03	9	77.48	15	77.75	77.40	-6	32,162	-0.02%
2022/03/02	11	75.75	12	75.63	76.30	-1	33,425	0.00%
2022/03/01	3	74.23	5	74.98	75.20	-2	35,505	-0.01%
2022/02/25	27	72.44	23	71.89	72.40	4	37,159	0.01%
2022/02/24	9.1	73.02	15	72.25	71.50	-6	37,706	-0.02%
2022/02/23	0	0.00	2	75.35	75.80	-2	38,556	-0.01%
2022/02/22	6	75.58	6	74.70	74.90	0	38,753	0.00%
2022/02/21	7	77.51	7	77.50	77.30	0	38,827	0.00%
2022/02/18	4	75.70	6	76.98	78.30	-2	39,120	-0.01%
2022/02/17	14	77.44	6	77.45	77.00	8	39,815	0.02%
2022/02/16	14	79.14	7	78.73	78.10	7	39,830	0.02%
2022/02/15	7	78.49	6	78.62	77.80	1	40,095	0.00%
2022/02/14	39	78.55	29	78.11	77.80	10	40,215	0.02%
2022/02/11	18	78.79	40	79.78	79.70	-22	40,771	-0.05%
2022/02/10	21	77.37	22	77.17	78.10	-1	40,750	0.00%
2022/02/09	41	74.86	8	75.18	74.70	33	40,664	0.08%
2022/02/08	29.1	72.72	10	73.20	73.00	19.1	41,039	0.05%
2022/02/07	30	72.30	14	72.91	73.40	16	40,868	0.04%
2022/01/26	15	75.29	14	75.74	76.80	1	40,695	0.00%
2022/01/25	16	75.88	17	76.29	75.40	-1	41,051	0.00%
2022/01/24	11	74.12	5	74.14	75.30	6	41,508	0.01%
2022/01/21	26	74.23	7	74.56	73.10	19	41,929	0.05%
2022/01/20	23	76.83	3	77.33	77.60	20	41,885	0.05%
2022/01/19	8	77.18	8	77.24	77.10	0	41,826	0.00%
2022/01/18	14	79.25	4	79.20	78.60	10	41,937	0.02%
2022/01/17	19	79.11	15	79.90	79.30	4	41,950	0.01%
2022/01/14	33	77.41	16	76.87	78.10	17	42,033	0.04%
2022/01/13	123	80.12	120	79.64	79.60	3	42,427	0.01%	大買/大賣/
2022/01/12	12	80.09	19	80.76	78.20	-7	42,420	-0.02%
2022/01/11	13	78.29	1	78.70	78.30	12	42,167	0.03%
2022/01/10	9	77.24	17	78.81	80.00	-8	42,243	-0.02%
2022/01/07	41.1	79.33	8	79.55	78.50	33.1	42,337	0.08%
2022/01/06	30	82.65	7	82.47	82.90	23	41,989	0.05%
2022/01/05	27.1	83.01	86	82.81	82.50	-58.9	42,144	-0.14%
2022/01/04	23	85.34	9	85.57	85.50	14	42,220	0.03%
2022/01/03	54	86.39	43	86.02	84.80	11	42,114	0.03%
2021/12/30	5	85.50	21	85.31	85.50	-16	42,011	-0.04%
2021/12/29	5	85.60	11	85.65	85.00	-6	42,044	-0.01%
2021/12/28	19	85.03	10	85.41	84.20	9	41,934	0.02%
2021/12/27	13	84.31	20	84.16	84.70	-7	41,756	-0.02%
2021/12/24	7	83.21	5	83.80	82.50	2	41,692	0.00%
2021/12/23	56	84.57	57	83.81	83.20	-1	41,679	0.00%
2021/12/22	5	81.56	4	81.88	81.00	1	41,410	0.00%
2021/12/21	12	81.03	1	80.70	81.20	11	41,428	0.03%
2021/12/20	4	82.55	15	82.11	82.20	-11	41,361	-0.03%
2021/12/17	11	82.65	5	82.74	82.40	6	41,536	0.01%
2021/12/16	37	85.06	25.2	85.19	84.50	11.8	41,773	0.03%
2021/12/15	1	81.60	19.3	81.30	81.80	-18.3	41,044	-0.04%
2021/12/14	94.2	81.67	95.6	81.00	81.60	-1.4	41,013	0.00%
2021/12/13	16.2	83.35	8	83.14	82.80	8.2	40,747	0.02%
2021/12/10	29.1	84.62	20	85.14	84.90	9.1	40,474	0.02%
2021/12/09	32.1	86.39	26.3	86.06	84.60	5.8	39,901	0.01%
2021/12/08	57.8	87.84	46.6	87.82	88.40	11.2	39,235	0.03%
2021/12/07	8	83.34	19	83.22	84.30	-11	37,600	-0.03%
2021/12/06	30	83.68	28	84.31	83.30	2	37,365	0.01%
2021/12/03	16	85.85	10	86.15	86.50	6	37,287	0.02%
2021/12/02	73	86.27	41	86.00	85.40	32	37,252	0.09%
2021/12/01	114	85.36	108.3	85.51	86.70	5.7	36,316	0.02%	大買/大賣/
2021/11/30	106.3	85.07	73	84.19	81.80	33.3	34,565	0.10%	大買/
2021/11/29	91	79.05	49.5	81.36	84.90	41.6	32,731	0.13%
2021/11/26	39.4	77.38	40.2	77.59	77.20	-0.8	31,324	0.00%
2021/11/25	26	77.67	24.2	77.47	79.70	1.8	30,253	0.01%
2021/11/24	24	76.38	85.1	76.15	76.40	-61.1	28,302	-0.22%
2021/11/23	24	69.70	142	70.64	69.50	-118	27,223	-0.43%	大賣/鉅額交易
2021/11/22	101.2	70.34	117	70.69	71.20	-15.9	27,501	-0.06%	大買/大賣/
2021/11/19	20	68.09	2.1	68.18	67.30	18	27,702	0.06%
2021/11/18	8	67.91	14	67.92	67.70	-6	27,758	-0.02%
2021/11/17	4	68.10	33	68.78	68.90	-29	27,904	-0.10%
2021/11/16	30	69.24	59	70.21	68.20	-29	27,849	-0.10%
2021/11/15	7	67.60	19	67.64	67.40	-12	27,355	-0.04%
2021/11/12	25	67.22	1	68.70	66.80	24	27,411	0.09%
2021/11/11	12	68.55	5	69.08	68.60	7	27,191	0.03%
2021/11/10	23	69.73	28	69.96	69.60	-5	27,049	-0.02%
2021/11/09	12	68.92	24.3	68.56	68.30	-12.3	26,377	-0.05%
2021/11/08	27.3	67.88	13.8	67.56	66.60	13.5	25,834	0.05%
2021/11/05	58.8	68.29	62.7	66.87	66.30	-3.9	25,599	-0.02%
2021/11/04	4.2	64.73	2	65.05	64.70	2.2	25,211	0.01%
2021/11/03	16.5	64.20	2	64.25	64.10	14.5	25,388	0.06%
2021/11/02	14	67.57	6	66.71	65.50	8	25,396	0.03%
2021/11/01	18.1	67.41	30.2	67.24	68.00	-12.1	25,138	-0.05%
2021/10/29	13	64.06	28	64.37	64.20	-15	24,825	-0.06%
2021/10/28	1	62.50	5	62.64	61.60	-4	24,286	-0.02%
2021/10/27	3	62.10	11	61.89	62.10	-8	24,335	-0.03%
2021/10/26	0	0.00	19.4	61.49	61.20	-19.4	24,811	-0.08%
2021/10/25	0.1	61.30	0	0.00	61.60	0.1	25,087	0.00%
2021/10/22	10.3	61.90	13.5	61.77	62.00	-3.2	25,756	-0.01%
2021/10/21	10.7	62.00	13	61.26	60.50	-2.3	26,940	-0.01%
2021/10/20	5.5	58.63	11	58.93	58.30	-5.5	27,151	-0.02%
2021/10/19	12.8	57.33	5	57.80	57.10	7.8	27,572	0.03%
2021/10/18	4	57.15	6	56.50	56.80	-2	28,329	-0.01%
2021/10/15	12.5	57.92	24	58.00	58.80	-11.5	28,865	-0.04%
2021/10/14	9	55.83	4	55.08	55.10	5	29,007	0.02%
2021/10/13	21	56.39	3	56.60	54.90	18	29,386	0.06%
2021/10/12	9	58.62	2	59.40	57.70	7	29,393	0.02%
2021/10/08	12	61.13	6	61.07	61.30	6	29,452	0.02%
2021/10/07	13.5	61.94	14	61.62	62.10	-0.5	29,875	0.00%
2021/10/06	4	59.53	6.2	59.70	58.50	-2.2	31,380	-0.01%
2021/10/05	9.4	58.15	16	57.70	60.40	-6.6	32,249	-0.02%
2021/10/04	57.5	59.78	0	0.00	58.20	57.5	32,428	0.18%
2021/10/01	14.5	61.53	5.1	60.46	60.50	9.4	33,205	0.03%
2021/09/30	7.1	62.77	10	63.34	63.60	-2.9	34,625	-0.01%
2021/09/29	21	64.11	23	63.80	63.20	-2	34,630	-0.01%
2021/09/28	36	67.24	7	67.33	67.10	29	34,636	0.08%
2021/09/27	10.5	68.77	18	68.62	68.10	-7.5	34,805	-0.02%
2021/09/24	21	70.52	40	69.89	69.00	-19	35,209	-0.05%
2021/09/23	21	70.15	17	70.21	69.60	4	35,387	0.01%
2021/09/22	5	69.12	5	68.50	69.30	0	35,842	0.00%
2021/09/17	4	67.93	2	68.60	69.40	2	36,073	0.01%
2021/09/16	8	68.98	6	68.80	69.00	2	36,748	0.01%
2021/09/15	7	67.13	1	67.20	67.10	6	37,667	0.02%
2021/09/14	1	68.10	1	68.50	68.10	0	39,322	0.00%
2021/09/13	0	0.00	6.7	68.97	68.30	-6.7	40,604	-0.02%
2021/09/10	29.7	68.09	36.4	68.55	69.30	-6.7	41,229	-0.02%
2021/09/09	16.3	66.78	11	66.82	67.00	5.3	43,160	0.01%
2021/09/08	38	66.27	36	65.96	65.00	2	43,523	0.00%
2021/09/07	28	70.23	13	70.15	68.60	15	43,238	0.03%
2021/09/06	7.5	70.80	14.8	70.92	70.60	-7.2	42,950	-0.02%
2021/09/03	7	70.31	20	71.29	72.00	-13	42,853	-0.03%
2021/09/02	52	71.60	33.5	71.56	68.80	18.5	43,072	0.04%
2021/09/01	5	70.14	20	70.27	70.70	-15	42,978	-0.03%
2021/08/31	14.1	70.22	10	70.18	70.40	4.1	43,744	0.01%
2021/08/30	17.2	69.64	13	69.92	69.60	4.2	43,580	0.01%
2021/08/27	23	69.95	6	70.03	68.70	17	43,718	0.04%
2021/08/26	11	69.84	36.5	69.66	70.20	-25.5	43,464	-0.06%
2021/08/25	40.5	68.03	57	68.84	68.70	-16.5	42,798	-0.04%
2021/08/24	0.5	65.90	7	66.20	64.60	-6.5	41,825	-0.02%
2021/08/23	12	64.04	20	64.63	64.90	-8	41,991	-0.02%
2021/08/20	42	62.45	28	61.92	62.00	14	42,002	0.03%
2021/08/19	5	60.10	14	62.15	60.00	-9	42,029	-0.02%
2021/08/18	12	58.02	7	56.53	60.30	5	42,809	0.01%
2021/08/17	6	58.37	1	59.70	56.00	5	42,930	0.01%
2021/08/16	20	59.27	5	60.90	59.20	15	42,830	0.04%
2021/08/13	14	61.00	2	62.25	59.80	12	42,736	0.03%
2021/08/12	22	62.54	0	0.00	63.00	22	42,761	0.05%
2021/08/11	21	63.05	10	62.82	63.00	11	42,854	0.03%
2021/08/10	31	63.66	7	64.01	62.70	24	42,903	0.06%
2021/08/09	38	66.96	1	65.60	65.50	37	43,104	0.09%
2021/08/06	24.5	69.73	3	69.87	69.30	21.5	43,250	0.05%
2021/08/05	2	71.00	30	70.94	71.60	-28	43,441	-0.06%
2021/08/04	25	70.80	5	71.04	69.70	20	43,842	0.05%
2021/08/03	3	69.83	5	69.38	69.00	-2	43,935	0.00%
2021/08/02	9	68.93	9	69.10	68.70	0	44,212	0.00%
2021/07/30	16	71.37	22	70.90	69.80	-6	44,358	-0.01%
2021/07/29	10	68.88	11	69.09	71.80	-1	44,148	0.00%
2021/07/28	20	66.80	14	68.06	67.60	6	44,340	0.01%
2021/07/27	31	73.96	48	72.97	71.70	-17	44,608	-0.04%
2021/07/26	39	70.83	39	71.27	71.20	0	43,726	0.00%
2021/07/23	61.1	68.54	4	69.23	67.90	57.1	43,313	0.13%
2021/07/22	43	69.68	54	69.52	69.30	-11	43,250	-0.03%
2021/07/21	5	67.32	12	67.53	66.40	-7	43,084	-0.02%
2021/07/20	14	66.25	49	66.32	65.10	-35	44,059	-0.08%
2021/07/19	21	67.39	7	67.34	67.10	14	45,994	0.03%
2021/07/16	8	65.28	7.1	65.77	65.10	0.9	47,289	0.00%
2021/07/15	10	65.15	14	65.08	65.50	-4	50,274	-0.01%
2021/07/14	61	67.64	71	67.82	66.50	-10	51,027	-0.02%
2021/07/13	64	69.07	61	69.43	67.10	3	50,995	0.01%
2021/07/12	40	66.30	21	66.72	67.70	19	49,305	0.04%
2021/07/09	9	64.22	7	64.33	63.90	2	48,631	0.00%
2021/07/08	29	65.40	10	65.28	64.20	19	49,415	0.04%
2021/07/07	38	63.73	65.5	63.93	65.70	-27.5	49,823	-0.06%
2021/07/06	2	60.85	4	60.63	60.70	-2	49,067	0.00%
2021/07/05	4	62.15	53	61.92	62.00	-49	50,883	-0.10%
2021/07/02	12	60.94	13	60.44	61.30	-1	51,926	0.00%
2021/07/01	22.1	58.81	35	59.41	58.80	-12.9	52,148	-0.02%
2021/06/30	32	62.08	14	61.84	61.10	18	51,772	0.03%
2021/06/29	43	62.40	100	62.74	62.00	-57	51,477	-0.11%
2021/06/28	12	61.19	18	61.41	61.00	-6	50,641	-0.01%
2021/06/25	33	61.43	51	61.59	60.90	-18	50,287	-0.04%
2021/06/24	44	63.21	31.2	62.96	62.80	12.8	49,465	0.03%
2021/06/23	25	62.36	118.6	62.32	64.50	-93.6	48,366	-0.19%	大賣/
2021/06/22	69	60.66	99	61.24	59.60	-30	46,598	-0.06%
2021/06/21	17	58.34	82	58.60	59.20	-65	45,198	-0.14%
2021/06/18	74	59.01	52	59.31	58.00	22	44,400	0.05%
2021/06/17	31	55.35	28	55.72	56.50	3	42,212	0.01%
2021/06/16	11	54.42	32	53.75	53.20	-21	41,615	-0.05%
2021/06/15	15	54.05	15.5	54.31	54.50	-0.5	41,494	0.00%
2021/06/11	14	54.68	17	54.30	53.70	-3	41,405	-0.01%
2021/06/10	49	55.97	62	55.74	55.10	-13	41,386	-0.03%
2021/06/09	78	55.11	80	54.79	54.50	-2	40,538	0.00%
2021/06/08	55	54.44	44	54.09	53.40	11	39,603	0.03%
2021/06/07	14	51.75	22	52.08	52.30	-8	38,610	-0.02%
2021/06/04	26	52.40	17	52.72	51.50	9	38,533	0.02%
2021/06/03	3	51.93	22	52.08	52.70	-19	38,248	-0.05%
2021/06/02	18	51.04	37	51.79	50.70	-19	37,984	-0.05%
2021/06/01	29	52.10	6	52.22	51.60	23	37,889	0.06%
2021/05/28	8.2	51.16	17.5	51.26	50.80	-9.3	37,541	-0.02%
2021/05/27	12.1	50.11	15	50.04	50.00	-2.9	37,595	-0.01%
2021/05/26	91.4	51.24	12	50.60	49.65	79.4	38,069	0.21%
2021/05/25	76	47.63	14	48.24	49.35	62	37,991	0.16%
2021/05/24	8	43.99	16	44.88	44.90	-8	37,818	-0.02%
2021/05/21	8	43.66	34	43.88	44.10	-26	37,958	-0.07%
2021/05/20	16	43.96	4	44.79	42.90	12	38,330	0.03%
2021/05/19	28	45.21	6	44.85	45.55	22	38,318	0.06%
2021/05/18	9	44.32	21	44.07	45.15	-12	38,251	-0.03%
2021/05/17	23	43.12	75	41.50	41.35	-52	38,136	-0.14%
2021/05/14	40	46.05	43	47.29	44.45	-3	37,652	-0.01%
2021/05/13	35	45.05	37	45.09	46.10	-2	37,223	-0.01%
2021/05/12	42	46.68	46	46.93	45.20	-4	36,716	-0.01%
2021/05/11	79	49.15	136	49.39	48.10	-57	35,969	-0.16%	大賣/
2021/05/10	39	52.89	21	53.46	51.50	18	35,516	0.05%
2021/05/07	50	53.65	37	53.21	54.70	13	35,156	0.04%
2021/05/06	37	52.71	10	53.06	51.20	27	34,824	0.08%
2021/05/05	63	53.64	71	52.89	51.80	-8	34,990	-0.02%
2021/05/04	61	54.67	73	52.40	55.20	-12	34,372	-0.03%
2021/05/03	106	56.82	22	57.67	54.90	84	33,362	0.25%	大買/
2021/04/29	45	58.34	31	58.23	58.00	14	32,885	0.04%
2021/04/28	25	57.76	20	57.38	56.90	5	32,626	0.02%
2021/04/27	29	56.75	19	56.55	56.10	10	32,409	0.03%
2021/04/26	72	60.03	59	59.41	58.80	13	31,778	0.04%
2021/04/23	153.5	57.31	81	57.61	58.30	72.5	30,344	0.24%	大買/
2021/04/22	47	55.97	78	55.81	53.00	-31	29,151	-0.11%
2021/04/21	77	56.69	71	57.18	56.40	6	27,746	0.02%
2021/04/20	9	51.41	39.5	51.99	52.90	-30.5	24,892	-0.12%
2021/04/19	41	47.82	18	47.75	48.15	23	23,884	0.10%
2021/04/16	5	46.32	2.3	46.67	46.15	2.7	23,470	0.01%
2021/04/15	14	46.13	8	45.92	46.50	6	23,342	0.03%
2021/04/14	13	47.07	11	47.89	46.55	2	23,124	0.01%
2021/04/13	53	50.13	55	50.60	48.20	-2	22,165	-0.01%
2021/04/12	7	49.63	30	49.65	48.60	-23	20,842	-0.11%
2021/04/09	99	49.10	89	49.34	48.55	10	20,153	0.05%
2021/04/08	67	45.64	41	46.27	48.00	26	18,280	0.14%
2021/04/07	19	43.36	35	43.56	43.65	-16	17,193	-0.09%
2021/04/06	1	41.65	8	41.84	42.45	-7	17,560	-0.04%
2021/04/01	12	41.84	6	41.83	41.75	6	17,712	0.03%
2021/03/31	4	42.06	25	41.54	42.20	-21	17,669	-0.12%
2021/03/29	4	41.46	4	41.30	41.60	0	18,033	0.00%
2021/03/26	2	41.00	0	0.00	41.15	2	18,784	0.01%
2021/03/25	17	41.27	0	0.00	41.05	17	18,873	0.09%
2021/03/24	2	41.10	0	0.00	41.00	2	19,006	0.01%
2021/03/23	9	41.28	13	41.38	41.15	-4	19,321	-0.02%
2021/03/22	17	41.55	34	41.54	41.60	-17	19,501	-0.09%
2021/03/19	10	41.51	21	41.69	41.55	-11	19,841	-0.06%
2021/03/18	8	42.54	8	42.44	42.20	0	20,037	0.00%
2021/03/17	40	43.63	29	42.83	43.00	11	20,750	0.05%
2021/03/16	13	43.28	5	42.26	43.30	8	21,165	0.04%
2021/03/15	2	41.45	2	41.48	41.55	0	23,087	0.00%
2021/03/12	2	40.98	1	41.60	41.25	1	24,180	0.00%
2021/03/10	3	40.58	0	0.00	40.30	3	27,227	0.01%
2021/03/09	6	40.79	5	40.86	40.80	1	28,202	0.00%
2021/03/08	12	42.23	6	41.78	41.60	6	28,620	0.02%
2021/03/05	16	40.90	9	41.38	40.85	7	29,173	0.02%
2021/03/04	9.5	42.09	0	0.00	42.00	9.5	29,757	0.03%
2021/03/03	13	43.04	7	42.19	42.45	6	29,771	0.02%
2021/03/02	23	45.49	9	44.53	43.20	14	29,757	0.05%
2021/02/26	49	45.63	14	45.75	44.80	35	29,441	0.12%
2021/02/25	11	45.69	50	45.34	46.50	-39	28,947	-0.13%
2021/02/24	47	43.88	9	43.91	42.90	38	28,334	0.13%
2021/02/23	6	43.71	13	43.92	43.40	-7	28,170	-0.02%
2021/02/22	10	43.84	55	43.59	43.50	-45	27,996	-0.16%
2021/02/19	7	42.60	3	42.73	43.25	4	27,507	0.01%
2021/02/18	4	42.23	3	42.43	42.45	1	27,405	0.00%
2021/02/17	10	40.69	9	40.87	40.90	1	27,170	0.00%
2021/02/05	7	38.78	0	0.00	38.65	7	26,937	0.03%
2021/02/04	1	38.95	2	39.40	38.95	-1	26,891	0.00%
2021/02/03	0	0.00	1	39.40	39.40	-1	26,883	0.00%
2021/02/02	41	40.07	20	39.86	39.70	21	26,830	0.08%
2021/02/01	1	39.05	0	0.00	39.00	1	26,794	0.00%
2021/01/29	7	40.70	15	40.55	40.00	-8	26,700	-0.03%
2021/01/28	0	0.00	4	40.75	41.00	-4	26,567	-0.02%
2021/01/27	28	41.25	53	41.79	41.45	-25	26,466	-0.09%
2021/01/26	9	40.48	9	40.13	40.20	0	25,920	0.00%
2021/01/25	9	40.14	7	40.46	40.40	2	25,874	0.01%
2021/01/22	3	39.30	19	40.01	40.45	-16	25,767	-0.06%
2021/01/21	7	39.04	6	39.38	38.35	1	25,526	0.00%
2021/01/20	15	40.63	5	40.26	39.20	10	25,271	0.04%
2021/01/19	11	43.43	77	43.35	42.95	-66	24,844	-0.27%
2021/01/18	12	43.31	4	43.25	43.45	8	24,675	0.03%
2021/01/15	57	44.38	59	44.45	43.85	-2	24,390	-0.01%
2021/01/14	49	43.66	36	43.68	43.35	13	23,214	0.06%
2021/01/13	8	43.19	9	43.17	43.20	-1	22,781	0.00%
2021/01/12	13	42.36	4	42.75	41.90	9	22,334	0.04%
2021/01/11	7	42.74	4	42.89	42.95	3	22,159	0.01%
2021/01/08	4	41.73	2	42.50	42.00	2	22,102	0.01%
2021/01/07	18	42.19	10	42.54	42.00	8	22,321	0.04%
2021/01/06	23	41.63	5	42.32	41.55	18	22,178	0.08%
2021/01/05	16	42.08	12	41.88	42.25	4	21,936	0.02%
2021/01/04	13	42.10	3	42.30	41.80	10	21,825	0.05%
2020/12/31	10	42.98	1	42.85	42.80	9	21,588	0.04%
2020/12/30	8	43.86	10	44.17	43.65	-2	21,398	-0.01%
2020/12/29	55	44.00	74	43.96	43.90	-19	21,047	-0.09%
2020/12/28	29	42.28	8	41.44	42.65	21	20,134	0.10%
2020/12/25	7	42.32	1	42.70	41.70	6	19,751	0.03%
2020/12/24	14	42.27	6	42.43	42.20	8	19,574	0.04%
2020/12/23	10	42.73	5	42.62	42.60	5	19,383	0.03%
2020/12/22	26	42.83	26	43.41	41.80	0	19,094	0.00%
2020/12/21	13	40.51	19	41.01	41.50	-6	18,269	-0.03%
2020/12/18	1	41.00	0	0.00	41.10	1	18,105	0.01%
2020/12/17	15	42.33	19	41.22	41.10	-4	17,956	-0.02%
2020/12/16	10	42.78	8	42.52	42.50	2	17,643	0.01%
2020/12/15	16	43.08	17	42.55	41.60	-1	17,424	-0.01%
2020/12/14	6	43.65	15	43.87	43.40	-9	17,103	-0.05%
2020/12/11	120	44.88	46	43.72	44.25	74	16,861	0.44%	大買/
2020/12/10	18	44.59	34	44.62	44.05	-16	15,993	-0.10%
2020/12/09	71	46.91	66.5	47.52	45.70	4.5	15,207	0.03%
2020/12/08	25.5	44.83	34	45.42	45.70	-8.5	13,020	-0.07%
2020/12/07	12	44.02	50	43.66	43.05	-38	11,934	-0.32%
2020/12/04	92	43.08	36	43.76	44.30	56	11,044	0.51%
2020/12/03	16	41.41	68	40.92	42.55	-52	8,896	-0.58%
2020/12/02	17	39.14	50	38.96	38.70	-33	8,094	-0.41%
2020/12/01	6	38.79	49	38.74	38.70	-43	7,662	-0.56%
2020/11/30	40	38.43	69	38.29	37.75	-29	7,067	-0.41%
2020/11/27	12	36.11	6	36.06	36.20	6	6,504	0.09%
2020/11/26	34	36.19	32	36.05	36.25	2	6,560	0.03%
2020/11/25	10	35.65	17	35.19	35.25	-7	6,471	-0.11%
2020/11/24	23	35.72	9	35.78	35.40	14	6,440	0.22%
2020/11/23	13	35.67	33	35.06	35.95	-20	6,216	-0.32%
2020/11/20	13	34.23	8	34.26	34.35	5	5,793	0.09%
2020/11/19	13	33.87	1	34.10	33.85	12	5,733	0.21%
2020/11/18	3	33.48	5	33.50	33.40	-2	5,645	-0.04%
2020/11/17	7	33.73	5	33.86	33.50	2	5,675	0.04%
2020/11/16	1	33.05	1	33.05	33.15	0	5,760	0.00%
2020/11/13	0	0.00	1	32.65	32.80	-1	5,827	-0.02%
2020/11/12	0	0.00	10	32.65	32.55	-10	6,027	-0.17%
2020/11/11	10	33.05	2	32.98	32.85	8	6,233	0.13%
2020/11/09	0	0.00	2	32.70	32.55	-2	6,280	-0.03%
2020/11/06	1	33.25	1	32.90	32.40	0	6,308	0.00%
2020/11/05	0	0.00	3	32.90	32.70	-3	6,374	-0.05%
2020/11/04	5	32.90	1	32.65	32.60	4	6,454	0.06%
2020/11/02	2	31.70	2	32.50	32.50	0	6,846	0.00%
2020/10/30	1	32.05	0	0.00	31.65	1	6,946	0.01%
2020/10/29	15	32.11	3	31.95	32.35	12	7,069	0.17%
2020/10/28	4	33.06	5	33.10	32.85	-1	7,182	-0.01%
2020/10/27	2	33.33	0	0.00	33.40	2	7,980	0.03%
2020/10/26	2	33.85	3	33.60	33.55	-1	8,108	-0.01%
2020/10/23	2	34.00	4	33.94	33.90	-2	8,170	-0.02%
2020/10/22	2	34.65	3	34.70	34.20	-1	8,650	-0.01%
2020/10/21	1	34.40	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.45	0	0.00	34.10	1	8,904	0.01%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	7	35.23	4	35.10	34.50	3	8,991	0.03%
2020/10/15	11	35.64	18	35.53	35.60	-7	8,927	-0.08%
2020/10/14	1	34.15	1	34.20	34.25	0	8,613	0.00%
2020/10/13	0	0.00	1	33.40	33.45	-1	8,718	-0.01%
2020/10/12	2	33.55	1	33.70	33.50	1	8,986	0.01%
2020/10/08	5	34.45	0	0.00	34.20	5	9,028	0.06%
2020/10/07	2	34.30	0	0.00	34.40	2	9,079	0.02%
2020/10/06	11	34.26	1	34.40	34.25	10	9,169	0.11%
2020/09/30	0	0.00	2	34.00	34.15	-2	9,459	-0.02%
2020/09/28	1	34.40	3	33.93	33.90	-2	9,959	-0.02%
2020/09/25	5	33.22	1	33.35	33.25	4	10,610	0.04%
2020/09/24	3	33.90	0	0.00	33.35	3	11,107	0.03%
2020/09/22	1	34.50	5	34.55	34.55	-4	11,169	-0.04%
2020/09/21	0	0.00	2	35.05	34.90	-2	11,158	-0.02%
2020/09/18	2	36.00	1	36.00	35.75	1	11,133	0.01%
2020/09/17	3	35.93	5	36.12	36.10	-2	11,111	-0.02%
2020/09/11	0	0.00	4	35.31	35.05	-4	11,033	-0.04%
2020/09/10	4	35.65	0	0.00	35.45	4	11,042	0.04%
2020/09/09	0	0.00	1	35.60	35.90	-1	11,088	-0.01%
2020/09/08	2	35.35	5	35.21	35.25	-3	11,062	-0.03%
2020/09/07	18	36.67	41	36.44	35.50	-23	11,222	-0.20%
2020/09/04	1	35.70	0	0.00	36.00	1	10,950	0.01%
2020/09/03	4	35.59	2	35.48	35.35	2	10,853	0.02%
2020/09/02	4	35.44	14	35.35	35.60	-10	10,878	-0.09%
2020/09/01	11	34.92	3	34.97	34.85	8	11,131	0.07%
2020/08/31	63	34.99	61	34.79	34.80	2	10,967	0.02%
2020/08/28	0	0.00	45	34.16	34.40	-45	10,840	-0.42%
2020/08/27	54	34.89	4	34.30	35.15	50	10,857	0.46%
2020/08/21	6	33.81	1	33.65	33.65	5	11,014	0.05%
2020/08/20	6	33.90	15	33.63	33.00	-9	11,012	-0.08%
2020/08/19	14	36.16	0	0.00	35.65	14	10,851	0.13%
2020/08/18	4	36.61	2	36.80	36.45	2	10,844	0.02%
2020/08/17	0	0.00	9	36.61	36.85	-9	10,705	-0.08%
2020/08/14	1	35.20	0	0.00	35.40	1	10,541	0.01%
2020/08/13	1	35.60	2	35.35	35.20	-1	10,583	-0.01%
2020/08/12	1	35.40	12	35.33	35.55	-11	10,578	-0.10%
2020/08/11	3	35.55	1	35.40	35.40	2	10,619	0.02%
2020/08/10	5	35.50	16	35.83	35.20	-11	10,633	-0.10%
2020/08/07	38	36.25	10	36.28	35.75	28	10,730	0.26%
2020/08/06	15	37.01	22	36.97	37.45	-7	10,749	-0.07%
2020/08/05	28	37.38	18	37.09	36.90	10	10,688	0.09%
2020/08/04	5	36.86	4	37.25	37.10	1	10,597	0.01%
2020/08/03	25	36.81	23	36.62	36.85	2	10,564	0.02%
2020/07/31	73	37.06	39	37.41	37.15	34	10,441	0.33%
2020/07/30	0	0.00	3	35.82	36.35	-3	9,654	-0.03%
2020/07/29	43	35.72	50	35.69	35.50	-7	9,631	-0.07%
2020/07/28	4	35.73	8	35.89	35.65	-4	9,736	-0.04%
2020/07/27	3	34.95	5	35.25	35.25	-2	9,497	-0.02%
2020/07/24	4	34.65	1	35.05	34.25	3	9,370	0.03%
2020/07/23	7	35.16	2	35.30	34.85	5	9,367	0.05%
2020/07/22	3	35.15	0	0.00	35.05	3	9,487	0.03%
2020/07/21	2	34.85	6	35.15	34.85	-4	9,454	-0.04%
2020/07/20	0	0.00	6	34.30	34.50	-6	9,423	-0.06%
2020/07/17	4	34.75	1	34.85	34.85	3	9,443	0.03%
2020/07/16	24	35.44	24	35.11	35.60	0	9,483	0.00%
2020/07/15	3	34.05	3	33.95	34.20	0	9,227	0.00%
2020/07/14	5	33.76	1	34.15	33.50	4	9,231	0.04%
2020/07/13	2	34.18	2	34.35	34.30	0	9,247	0.00%
2020/07/10	4	35.95	9	35.63	35.55	-5	9,270	-0.05%
2020/07/09	2	36.80	3	37.10	36.70	-1	9,162	-0.01%
2020/07/08	5	37.32	1	37.20	37.20	4	9,011	0.04%
2020/07/07	2	37.10	11	37.01	37.00	-9	8,909	-0.10%
2020/07/06	23	38.60	22	38.67	38.55	1	8,697	0.01%
2020/07/03	51	34.96	5	35.31	36.45	46	8,188	0.56%
2020/07/02	7	34.00	2	34.20	34.20	5	7,697	0.06%
2020/07/01	1	33.85	1	33.90	33.80	0	7,699	0.00%
2020/06/30	0	0.00	3	33.40	33.40	-3	7,723	-0.04%
2020/06/24	2	33.30	0	0.00	33.30	2	7,783	0.03%
2020/06/23	2	33.53	0	0.00	33.55	2	7,879	0.03%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	4	34.13	33.60	-4	8,082	-0.05%
2020/06/18	3	33.35	0	0.00	33.50	3	8,038	0.04%
2020/06/17	0	0.00	2	33.60	33.75	-2	8,047	-0.02%
2020/06/16	1	33.85	3	34.28	33.95	-2	8,149	-0.02%
2020/06/15	8	33.30	8	33.70	33.30	0	8,200	0.00%
2020/06/12	5	33.80	6	34.18	34.15	-1	8,265	-0.01%
2020/06/11	7	33.19	1	33.10	32.75	6	8,149	0.07%
2020/06/10	0	0.00	2	33.90	33.70	-2	8,183	-0.02%
2020/06/09	9	34.36	2	34.20	33.90	7	8,370	0.08%
2020/06/08	6	35.12	17	34.53	34.85	-11	8,405	-0.13%
2020/06/05	8	33.92	2	33.90	33.90	6	8,023	0.07%
2020/06/04	4	33.55	0	0.00	33.60	4	8,147	0.05%
2020/06/03	2	34.10	0	0.00	34.15	2	8,189	0.02%
2020/06/02	1	34.05	13	34.40	34.55	-12	8,115	-0.15%
2020/06/01	0	0.00	4	33.33	33.60	-4	7,927	-0.05%
2020/05/29	2	33.10	0	0.00	32.75	2	7,968	0.03%
2020/05/28	0	0.00	2	33.60	33.10	-2	8,140	-0.02%
2020/05/27	5	32.95	2	33.60	33.20	3	8,364	0.04%
2020/05/26	2	33.70	0	0.00	33.50	2	8,744	0.02%
2020/05/22	4	33.03	0	0.00	32.60	4	8,967	0.04%
2020/05/21	0	0.00	2	33.80	33.65	-2	8,967	-0.02%
2020/05/20	2	33.50	6	33.47	33.55	-4	9,054	-0.04%
2020/05/19	4	33.20	4	33.10	33.20	0	9,104	0.00%
2020/05/18	5	32.74	2	33.10	32.40	3	9,309	0.03%
2020/05/15	3	33.62	7	33.67	33.45	-4	9,366	-0.04%
2020/05/14	3	34.18	3	33.92	33.70	0	9,582	0.00%
2020/05/13	15	34.14	19	34.19	34.40	-4	9,598	-0.04%
2020/05/12	14	33.41	20	33.78	33.40	-6	9,448	-0.06%
2020/05/08	0	0.00	6	33.37	32.70	-6	9,395	-0.06%
2020/05/07	1	32.70	18	32.89	32.70	-17	9,277	-0.18%
2020/05/06	2	32.60	0	0.00	32.35	2	9,233	0.02%
2020/05/05	5	32.71	6	33.25	32.55	-1	9,207	-0.01%
2020/05/04	4	32.43	38	32.64	32.85	-34	9,141	-0.37%
2020/04/30	11	31.87	6	31.83	32.70	5	8,989	0.06%
2020/04/29	2	31.10	0	0.00	30.90	2	8,825	0.02%
2020/04/28	2	30.93	28	31.21	30.95	-26	8,819	-0.29%
2020/04/27	23	30.38	2	30.08	30.70	21	8,850	0.24%
2020/04/24	2	29.45	3	29.35	29.40	-1	8,714	-0.01%
2020/04/22	0	0.00	2	28.90	29.05	-2	8,702	-0.02%
2020/04/20	2	28.80	1	29.05	29.00	1	8,715	0.01%
2020/04/17	1	28.80	0	0.00	28.80	1	8,765	0.01%
2020/04/16	5	28.87	9	29.12	29.10	-4	8,703	-0.05%
2020/04/15	6	28.94	0	0.00	29.05	6	8,664	0.07%
2020/04/14	0	0.00	1	28.50	28.65	-1	8,655	-0.01%
2020/04/13	2	28.10	1	28.40	28.00	1	8,677	0.01%
2020/04/10	10	28.29	9	28.45	28.30	1	8,761	0.01%
2020/04/09	7	28.62	5	29.04	28.45	2	9,015	0.02%
2020/04/08	2	28.15	8	28.39	28.90	-6	9,001	-0.07%
2020/04/01	1	26.20	0	0.00	26.15	1	9,526	0.01%
2020/03/30	0	0.00	1	25.30	25.70	-1	9,638	-0.01%
2020/03/27	1	25.60	3	26.73	25.60	-2	9,646	-0.02%
2020/03/26	3	25.68	13	25.91	26.05	-10	9,570	-0.10%
2020/03/25	7	26.06	6	25.73	26.00	1	9,519	0.01%
2020/03/20	1	24.40	2	24.50	24.30	-1	10,014	-0.01%
2020/03/19	4	23.01	2	22.80	22.55	2	10,038	0.02%
2020/03/18	10	26.20	1	26.00	25.05	9	10,011	0.09%
2020/03/17	17	25.72	1	24.85	25.05	16	10,270	0.16%
2020/03/16	2	27.28	1	28.50	26.45	1	10,196	0.01%
2020/03/13	16	27.48	1	27.30	27.90	15	10,206	0.15%
2020/03/12	25	31.04	1	30.40	30.20	24	10,016	0.24%
2020/03/11	0	0.00	2	33.30	32.40	-2	10,010	-0.02%
2020/03/10	4	32.75	0	0.00	33.05	4	10,412	0.04%
2020/03/09	2	32.95	1	33.45	33.00	1	10,701	0.01%
2020/03/06	5	34.75	0	0.00	34.75	5	10,583	0.05%
2020/03/05	0	0.00	10	35.35	35.20	-10	10,574	-0.09%
2020/03/04	5	34.95	4	35.20	34.85	1	10,516	0.01%
2020/03/03	4	35.26	5	35.78	35.15	-1	10,472	-0.01%
2020/03/02	3	35.13	7	35.29	35.50	-4	10,424	-0.04%
2020/02/27	15	34.77	5	35.70	34.15	10	10,167	0.10%
2020/02/26	0	0.00	2	35.68	36.00	-2	9,735	-0.02%
2020/02/25	1	35.05	5	35.05	35.15	-4	9,448	-0.04%
2020/02/24	9	35.09	9	35.08	35.00	0	9,393	0.00%
2020/02/21	2	35.05	4	35.19	35.40	-2	9,348	-0.02%
2020/02/20	0	0.00	12	35.27	35.00	-12	9,230	-0.13%
2020/02/19	34	35.34	36	35.27	35.30	-2	9,113	-0.02%
2020/02/18	3	34.60	1	35.00	34.65	2	8,882	0.02%
2020/02/17	5	34.70	8	35.07	34.65	-3	8,773	-0.03%
2020/02/14	0	0.00	13	34.23	34.00	-13	8,475	-0.15%
2020/02/13	1	33.65	0	0.00	33.50	1	8,308	0.01%
2020/02/12	9	33.94	3	33.12	33.60	6	8,348	0.07%
2020/02/11	0	0.00	3	32.10	32.20	-3	8,274	-0.04%
2020/02/10	17	31.40	13	31.53	31.60	4	8,344	0.05%
2020/02/07	3	32.00	4	31.86	31.85	-1	8,493	-0.01%
2020/02/06	13	32.40	0	0.00	32.40	13	8,669	0.15%
2020/02/05	0	0.00	14	32.22	31.80	-14	8,800	-0.16%
2020/02/04	0	0.00	1	31.70	32.10	-1	8,800	-0.01%
2020/02/03	1	31.15	9	29.86	31.20	-8	8,871	-0.09%
2020/01/31	0	0.00	19	32.69	32.50	-19	8,827	-0.22%
2020/01/30	34	32.79	3	32.80	32.25	31	9,107	0.34%
2020/01/20	2	35.70	0	0.00	35.80	2	9,084	0.02%
2020/01/17	0	0.00	14	35.56	35.45	-14	9,265	-0.15%
2020/01/15	2	35.78	3	35.58	35.55	-1	9,835	-0.01%
2020/01/14	2	35.48	4	35.41	35.40	-2	9,947	-0.02%
2020/01/13	14	35.06	51	34.48	35.15	-37	10,704	-0.35%
2020/01/10	0	0.00	15	34.31	34.15	-15	11,060	-0.14%
2020/01/09	23	34.48	13	34.43	34.30	10	11,048	0.09%
2020/01/08	2	34.28	4	34.20	34.00	-2	11,063	-0.02%
2020/01/07	0	0.00	10	34.60	34.80	-10	11,090	-0.09%
2020/01/06	10	35.56	10	35.32	35.20	0	11,228	0.00%
2020/01/03	50	37.06	39	37.06	36.25	11	11,149	0.10%
2020/01/02	12	36.97	2	36.85	36.90	10	10,906	0.09%
2019/12/31	3	36.55	8	36.96	36.35	-5	10,825	-0.05%
2019/12/30	61	37.36	3	37.60	37.10	58	10,750	0.54%
2019/12/27	11	36.97	14	36.81	37.30	-3	10,473	-0.03%
2019/12/25	11	36.35	29	36.31	36.10	-18	10,177	-0.18%
2019/12/24	0	0.00	2	35.80	35.80	-2	10,039	-0.02%
2019/12/23	3	36.00	0	0.00	36.10	3	10,132	0.03%
2019/12/20	0	0.00	1	36.15	35.90	-1	10,247	-0.01%
2019/12/19	3	35.97	2	35.85	35.90	1	10,473	0.01%
2019/12/18	24	36.68	10	36.88	36.30	14	10,454	0.13%
2019/12/17	4	36.13	16	36.31	36.60	-12	10,055	-0.12%
2019/12/16	8	36.03	0	0.00	36.05	8	10,068	0.08%
2019/12/13	7	35.44	0	0.00	35.60	7	9,918	0.07%
2019/12/12	15	36.43	5	36.40	35.50	10	9,803	0.10%
2019/12/11	5	35.40	0	0.00	35.50	5	9,404	0.05%
2019/12/10	20	35.66	2	35.75	35.75	18	9,363	0.19%
2019/12/09	0	0.00	10	35.30	35.30	-10	9,240	-0.11%
2019/12/06	1	35.65	10	35.84	35.55	-9	9,233	-0.10%
2019/12/05	4	35.39	6	35.49	35.25	-2	9,090	-0.02%
2019/12/04	16	34.25	20	34.67	34.85	-4	8,701	-0.05%
2019/12/03	11	33.19	1	33.05	33.10	10	8,310	0.12%
2019/12/02	0	0.00	1	32.90	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	1	33.55	33.45	-1	8,386	-0.01%
2019/11/27	1	34.15	0	0.00	34.10	1	8,529	0.01%
2019/11/26	0	0.00	2	33.28	33.35	-2	8,500	-0.02%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/21	2	33.15	4	32.85	33.25	-2	8,766	-0.02%
2019/11/15	0	0.00	1	33.10	33.00	-1	8,970	-0.01%
2019/11/14	0	0.00	4	32.85	33.00	-4	9,074	-0.04%
2019/11/13	2	33.75	0	0.00	33.25	2	9,090	0.02%
2019/11/11	2	33.60	0	0.00	33.00	2	9,114	0.02%
2019/11/08	3	34.35	0	0.00	34.30	3	9,043	0.03%
2019/11/07	4	35.95	5	35.52	35.05	-1	9,033	-0.01%
2019/11/06	21	36.02	21	36.04	35.75	0	9,078	0.00%
2019/11/05	14	36.19	22	36.14	36.00	-8	8,993	-0.09%
2019/11/04	7	35.97	2	36.10	35.80	5	8,863	0.06%
2019/11/01	2	35.60	0	0.00	35.70	2	8,740	0.02%
2019/10/31	3	35.13	3	35.10	35.05	0	8,780	0.00%
2019/10/30	1	35.70	5	35.78	35.80	-4	8,690	-0.05%
2019/10/29	16	36.26	11	36.30	36.05	5	8,683	0.06%
2019/10/28	0	0.00	4	35.63	35.60	-4	8,555	-0.05%
2019/10/25	17	35.81	1	36.00	35.50	16	8,580	0.19%
2019/10/24	5	36.59	16	36.43	36.70	-11	8,427	-0.13%
2019/10/23	7	36.36	8	36.53	36.35	-1	8,296	-0.01%
2019/10/22	8	36.11	5	35.99	36.15	3	8,261	0.04%
2019/10/21	27	36.09	16	36.20	36.30	11	8,106	0.14%
2019/10/18	4	34.18	24	34.19	34.80	-20	7,458	-0.27%
2019/10/16	2	33.15	0	0.00	33.20	2	7,345	0.03%
2019/10/15	11	33.58	3	33.93	33.40	8	7,326	0.11%
2019/10/14	0	0.00	9	33.79	33.75	-9	7,233	-0.12%
2019/10/09	3	32.78	0	0.00	32.70	3	7,081	0.04%
2019/10/08	2	32.80	0	0.00	32.90	2	7,118	0.03%
2019/10/04	1	34.45	3	34.17	33.85	-2	7,280	-0.03%
2019/10/03	11	33.80	0	0.00	34.10	11	7,323	0.15%
2019/10/02	10	33.83	12	34.00	33.90	-2	7,419	-0.03%
2019/10/01	2	34.20	9.5	34.30	34.60	-7.5	7,428	-0.10%
2019/09/27	1	33.65	0	0.00	33.65	1	7,471	0.01%
2019/09/26	0	0.00	6	34.86	34.10	-6	7,535	-0.08%
2019/09/25	5	34.30	3	34.45	34.50	2	7,686	0.03%
2019/09/24	10	34.30	17	34.35	34.15	-7	7,755	-0.09%
2019/09/23	5	33.67	4	33.59	33.75	1	7,525	0.01%
2019/09/20	6	33.58	2	33.58	33.45	4	7,554	0.05%
2019/09/19	1	33.20	18	33.16	33.50	-17	7,653	-0.22%
2019/09/17	2	32.53	1	32.80	32.50	1	7,640	0.01%
2019/09/16	0	0.00	1	32.50	32.20	-1	7,696	-0.01%
2019/09/12	0	0.00	4	32.53	32.20	-4	7,842	-0.05%
2019/09/10	3	31.93	3	31.88	31.90	0	8,037	0.00%
2019/09/09	7	32.46	0	0.00	32.35	7	8,377	0.08%
2019/09/06	1	32.95	19	33.21	32.90	-18	8,430	-0.21%
2019/09/04	0	0.00	3	32.78	32.85	-3	8,683	-0.03%
2019/09/03	33	32.87	2	33.23	32.50	31	8,754	0.35%
2019/09/02	0	0.00	2	32.63	32.70	-2	8,710	-0.02%
2019/08/30	1	32.10	5	32.81	32.10	-4	8,713	-0.05%
2019/08/29	2	32.05	21	31.94	32.30	-19	8,640	-0.22%
2019/08/28	21	32.50	2	32.43	32.55	19	8,568	0.22%
2019/08/26	5	31.63	0	0.00	31.50	5	8,466	0.06%
2019/08/23	0	0.00	1	32.40	32.40	-1	8,468	-0.01%
2019/08/22	1	32.40	0	0.00	32.40	1	8,490	0.01%
2019/08/21	2	32.95	0	0.00	32.70	2	8,500	0.02%
2019/08/19	0	0.00	3	33.65	33.40	-3	8,459	-0.04%
2019/08/16	11	31.85	3	32.65	32.50	8	8,412	0.10%
2019/08/15	10	31.43	9	31.86	31.85	1	8,490	0.01%
2019/08/14	23	32.92	15	32.72	32.50	8	8,552	0.09%
2019/08/13	0	0.00	11	32.70	32.50	-11	8,640	-0.13%
2019/08/12	21	32.46	20	32.37	32.45	1	8,721	0.01%
2019/08/08	26	33.03	12	33.17	32.85	14	8,736	0.16%
2019/08/07	25	33.66	31	33.84	33.20	-6	8,803	-0.07%
2019/08/06	11	32.95	25	33.53	34.15	-14	8,983	-0.16%
2019/08/05	9	34.31	5	34.60	33.85	4	9,305	0.04%
2019/08/02	8	34.59	25	35.10	34.55	-17	9,570	-0.18%
2019/08/01	11	35.80	1	35.80	35.75	10	9,723	0.10%
2019/07/31	0	0.00	15	35.91	36.20	-15	9,932	-0.15%
2019/07/30	48	36.21	6	35.65	35.60	42	9,958	0.42%
2019/07/29	8	37.14	11	37.45	37.05	-3	9,899	-0.03%
2019/07/26	9	36.87	16	36.94	37.00	-7	9,916	-0.07%
2019/07/25	3	36.68	51	36.66	36.90	-48	9,947	-0.48%
2019/07/24	74	37.03	62	36.85	36.80	12	10,024	0.12%
2019/07/23	19	36.15	15	36.65	36.10	4	10,242	0.04%
2019/07/22	65	36.57	54	36.59	36.50	11	10,750	0.10%
2019/07/19	25	35.74	26	35.95	36.05	-1	11,077	-0.01%
2019/07/18	13	34.85	3	35.45	34.50	10	11,053	0.09%
2019/07/16	2	35.95	6	35.87	35.90	-4	11,708	-0.03%
2019/07/15	1	35.90	1	35.85	35.70	0	11,875	0.00%
2019/07/11	2	35.65	5	35.95	35.60	-3	12,129	-0.02%
2019/07/10	5	37.60	7	37.52	37.60	-2	12,100	-0.02%
2019/07/09	1	37.40	0	0.00	37.40	1	12,054	0.01%
2019/07/08	6	38.17	2	38.43	38.05	4	12,117	0.03%
2019/07/05	6	37.72	4	37.78	37.80	2	12,158	0.02%
2019/07/04	1	37.75	5	37.49	37.55	-4	12,166	-0.03%
2019/07/03	0	0.00	1	36.70	36.90	-1	12,483	-0.01%
2019/07/02	3	37.07	7	37.29	37.10	-4	12,517	-0.03%
2019/07/01	8	36.27	8	36.35	36.45	0	12,550	0.00%
2019/06/27	33	35.23	52	35.07	35.15	-19	13,119	-0.14%
2019/06/26	20	34.50	0	0.00	34.70	20	13,074	0.15%
2019/06/25	1	35.25	2	35.80	35.30	-1	13,030	-0.01%
2019/06/24	1	35.00	0	0.00	36.00	1	12,960	0.01%
2019/06/21	5	36.10	12	35.42	35.05	-7	12,923	-0.05%
2019/06/20	10	35.93	7	36.04	35.70	3	12,880	0.02%
2019/06/18	0	0.00	20	35.84	35.05	-20	12,825	-0.16%
2019/06/17	31	35.79	40	35.55	35.50	-9	12,844	-0.07%
2019/06/14	3	34.55	5	34.74	34.40	-2	12,517	-0.02%
2019/06/13	32	34.11	25	34.43	34.25	7	12,543	0.06%
2019/06/12	61	34.78	50	34.99	34.60	11	12,564	0.09%
2019/06/11	7	33.76	10	33.81	34.05	-3	12,406	-0.02%
2019/06/10	7	33.25	1	33.35	33.25	6	12,391	0.05%
2019/06/06	5	32.97	1	32.90	32.80	4	12,525	0.03%
2019/06/05	0	0.00	3	34.15	33.10	-3	12,542	-0.02%
2019/06/03	14	33.04	2	33.00	33.25	12	12,833	0.09%
2019/05/31	2	33.50	250	33.61	33.50	-248	13,007	-1.91%	大賣/鉅額交易
2019/05/30	4	32.91	6	32.95	33.15	-2	13,059	-0.02%
2019/05/29	8	32.40	1	32.55	32.30	7	13,289	0.05%
2019/05/28	63	32.73	35	32.80	32.95	28	13,695	0.20%
2019/05/27	211	33.29	0	0.00	32.90	211	14,182	1.49%	大買/鉅額交易
2019/05/24	6	33.24	2	33.60	33.05	4	14,485	0.03%
2019/05/23	4	33.23	1	33.40	33.30	3	14,617	0.02%
2019/05/22	0	0.00	2	34.45	33.90	-2	14,824	-0.01%
2019/05/21	21	33.72	21	32.98	33.90	0	15,197	0.00%
2019/05/20	2	33.45	0	0.00	33.05	2	15,278	0.01%
2019/05/17	21	33.84	22	34.30	33.80	-1	15,570	-0.01%
2019/05/16	2	33.88	1	34.90	33.80	1	15,910	0.01%
2019/05/15	34	35.00	34	35.07	34.90	0	16,886	0.00%
2019/05/14	13	33.20	10	35.25	35.25	3	17,494	0.02%
2019/05/13	24	34.34	25	35.30	33.80	-1	17,719	-0.01%
2019/05/10	13	37.68	1	36.60	36.60	12	17,580	0.07%
2019/05/09	1	38.85	1	38.10	37.25	0	17,423	0.00%
2019/05/08	2	38.85	6	38.81	38.90	-4	17,313	-0.02%
2019/05/07	0	0.00	1	38.35	38.40	-1	17,407	-0.01%
2019/05/06	8	38.32	11	38.25	38.15	-3	17,976	-0.02%
2019/05/03	5	39.33	4	39.51	39.35	1	17,943	0.01%
2019/05/02	2	39.25	1	38.90	38.90	1	17,968	0.01%
2019/04/30	8	38.91	20	38.32	39.05	-12	18,100	-0.07%
2019/04/29	11	39.18	20	39.95	38.55	-9	17,988	-0.05%
2019/04/26	38	40.88	32	40.60	41.15	6	17,730	0.03%
2019/04/25	26	39.97	19	40.26	40.55	7	17,250	0.04%
2019/04/24	4	39.89	6	39.62	39.40	-2	16,889	-0.01%
2019/04/23	6	39.25	0	0.00	39.00	6	16,911	0.04%
2019/04/22	20	40.56	23	40.75	39.25	-3	17,008	-0.02%
2019/04/19	1	38.85	2	39.00	39.00	-1	16,563	-0.01%
2019/04/18	7	39.02	1	38.90	37.85	6	16,598	0.04%
2019/04/17	0	0.00	22	38.33	38.25	-22	16,622	-0.13%
2019/04/16	15	37.90	10	37.60	38.05	5	16,677	0.03%
2019/04/15	6	37.45	0	0.00	37.30	6	16,926	0.04%
2019/04/12	5	37.75	2	37.30	37.25	3	17,317	0.02%
2019/04/11	7	38.54	0	0.00	38.10	7	17,415	0.04%
2019/04/10	11	39.22	3	39.23	39.35	8	17,356	0.05%
2019/04/09	9	39.86	6.1	40.11	39.60	2.9	17,404	0.02%
2019/04/08	7	39.56	2	39.90	39.30	5	17,317	0.03%
2019/04/03	1	39.15	1	39.60	39.20	0	17,378	0.00%
2019/04/02	5	38.59	13	39.07	39.45	-8	17,400	-0.05%
2019/04/01	2	37.58	11	37.72	37.90	-9	17,263	-0.05%
2019/03/29	2	36.40	0	0.00	36.90	2	17,149	0.01%
2019/03/28	27	36.57	25	36.85	36.55	2	17,823	0.01%
2019/03/27	2	36.90	0	0.00	36.80	2	18,695	0.01%
2019/03/26	1	36.95	2	37.30	36.90	-1	19,704	-0.01%
2019/03/25	2	36.25	0	0.00	36.70	2	20,382	0.01%
2019/03/22	31	37.10	32	37.27	37.10	-1	20,597	0.00%
2019/03/21	0	0.00	3	37.22	36.75	-3	20,876	-0.01%
2019/03/20	23	37.10	23	36.97	37.10	0	21,208	0.00%
2019/03/19	1	36.45	2	36.80	36.45	-1	21,697	0.00%
2019/03/18	5	36.26	2	36.15	36.25	3	22,043	0.01%
2019/03/15	4	36.70	4	36.90	36.70	0	22,301	0.00%
2019/03/14	4	36.70	0.3	36.50	36.45	3.7	22,583	0.02%
2019/03/13	2	37.20	4	37.16	37.10	-2	23,091	-0.01%
2019/03/12	2	38.00	2	38.00	37.35	0	23,411	0.00%
2019/03/11	3	37.32	0	0.00	37.30	3	23,766	0.01%
2019/03/08	34	36.91	35	36.53	37.25	-1	24,548	0.00%
2019/03/07	11	37.90	2	37.33	37.05	9	25,184	0.04%
2019/03/06	14	39.11	5	38.95	38.65	9	26,262	0.03%
2019/03/05	2	38.85	1	38.60	38.60	1	27,112	0.00%
2019/03/04	2	39.20	2	39.75	38.95	0	28,054	0.00%
2019/02/27	19	39.12	19	39.40	39.50	0	28,110	0.00%
2019/02/26	7	38.72	9	39.25	38.60	-2	28,202	-0.01%
2019/02/25	12	37.70	14	37.81	37.80	-2	28,383	-0.01%
2019/02/22	2	39.55	7	39.31	38.75	-5	29,437	-0.02%
2019/02/21	11	39.13	10	38.92	39.40	1	29,463	0.00%
2019/02/20	11	40.29	3	40.35	39.50	8	29,489	0.03%
2019/02/19	6	39.13	7	39.03	39.50	-1	29,660	0.00%
2019/02/18	19	39.44	21	39.69	39.20	-2	30,192	-0.01%
2019/02/15	30	38.99	28	38.87	38.80	2	30,612	0.01%
2019/02/14	15	40.21	31	39.92	39.80	-16	30,775	-0.05%
2019/02/13	20	37.91	30	38.14	38.75	-10	30,306	-0.03%
2019/02/12	39	35.03	79	35.53	35.25	-40	30,182	-0.13%
2019/02/11	5	34.61	5	34.55	34.35	0	31,029	0.00%
2019/01/30	12	33.83	15	33.70	33.40	-3	31,892	-0.01%
2019/01/29	6	33.37	4	33.26	33.40	2	32,202	0.01%
2019/01/28	5	34.88	5	34.60	34.25	0	32,566	0.00%
2019/01/25	11	34.13	1	34.70	34.30	10	33,389	0.03%
2019/01/24	0	0.00	6	32.63	32.65	-6	34,287	-0.02%
2019/01/23	4	32.19	0	0.00	32.25	4	34,578	0.01%
2019/01/22	25	32.32	3	32.80	32.60	22	34,995	0.06%
2019/01/21	20	32.25	4	32.35	32.20	16	35,430	0.05%
2019/01/18	32	31.79	28	31.69	32.20	4	35,828	0.01%
2019/01/17	21	32.24	22	32.76	32.00	-1	36,054	0.00%
2019/01/16	28	32.59	36	32.31	32.60	-8	36,365	-0.02%
2019/01/15	23	32.04	22	31.97	32.05	1	36,476	0.00%
2019/01/14	25	31.35	19	32.54	31.85	6	36,612	0.02%
2019/01/11	3	33.65	8.1	33.35	32.95	-5.1	36,713	-0.01%
2019/01/10	6	33.72	5	33.91	33.40	1	36,865	0.00%
2019/01/09	1	33.00	5	33.67	33.40	-4	37,074	-0.01%
2019/01/08	1	33.55	0	0.00	33.35	1	37,626	0.00%
2019/01/07	4	32.94	6	33.08	33.55	-2	37,762	-0.01%
2019/01/04	4	31.10	3	30.78	31.50	1	38,001	0.00%
2019/01/03	25	32.57	20	33.03	32.00	5	37,814	0.01%
2019/01/02	27	33.56	30	33.93	33.50	-3	38,184	-0.01%
2018/12/28	27	33.54	27	33.40	33.50	0	38,634	0.00%
2018/12/27	46	33.60	45	33.85	33.50	1	39,107	0.00%
2018/12/26	22	33.20	33	33.36	32.50	-11	39,032	-0.03%
2018/12/25	5	33.04	30	32.82	33.40	-25	39,341	-0.06%
2018/12/24	4	34.19	0	0.00	34.40	4	39,312	0.01%
2018/12/22	3	34.43	2	34.75	34.65	1	39,298	0.00%
2018/12/21	64	34.66	60	34.65	35.45	4	39,507	0.01%
2018/12/20	43	33.91	27	33.65	33.60	16	39,119	0.04%
2018/12/19	36	36.04	25	35.98	35.20	11	38,481	0.03%
2018/12/18	15	39.77	0	0.00	37.60	15	38,498	0.04%
2018/12/17	26	40.95	26	40.77	40.50	0	38,648	0.00%
2018/12/14	0	0.00	2	41.60	40.70	-2	38,836	-0.01%
2018/12/13	12	42.21	85	42.23	42.30	-73	38,818	-0.19%
2018/12/12	77	42.00	37	42.07	41.85	40	38,745	0.10%
2018/12/11	2	41.45	0	0.00	40.55	2	38,901	0.01%
2018/12/10	29	40.42	21	40.00	41.45	8	39,090	0.02%
2018/12/07	11	40.96	3	41.08	40.90	8	39,058	0.02%
2018/12/06	4	40.38	4	40.24	40.15	0	39,164	0.00%
2018/12/05	60	41.83	74	41.74	41.90	-14	39,076	-0.04%
2018/12/04	70	43.77	65	44.05	43.20	5	39,419	0.01%
2018/12/03	86	44.59	94	44.71	44.20	-8	39,430	-0.02%
2018/11/30	8	42.92	16	42.72	43.20	-8	38,819	-0.02%
2018/11/29	131	41.82	123.2	41.84	42.50	7.8	38,225	0.02%	大買/大賣/
2018/11/28	35	40.20	50	40.41	39.85	-15	37,146	-0.04%
2018/11/27	22	39.53	23	39.62	39.40	-1	36,504	0.00%
2018/11/26	17	38.01	10	38.08	38.20	7	35,653	0.02%
2018/11/23	21	38.44	33	38.18	37.35	-12	35,760	-0.03%
2018/11/22	35	39.07	52	39.38	38.15	-17	35,578	-0.05%
2018/11/21	183	39.82	123	39.87	39.50	60	35,256	0.17%	大買/大賣/
2018/11/19	3	37.25	0	0.00	37.70	3	34,401	0.01%
2018/11/16	3	37.72	4	38.20	36.75	-1	34,265	0.00%
2018/11/15	17	37.07	23	36.73	37.70	-6	33,749	-0.02%
2018/11/14	11	37.66	19	37.97	37.00	-8	33,259	-0.02%
2018/11/13	21	37.26	23	37.86	38.35	-2	32,871	-0.01%
2018/11/12	21	37.26	37	37.25	37.80	-16	32,467	-0.05%
2018/11/09	7	36.44	73	36.78	37.00	-66	32,209	-0.20%
2018/11/08	75	36.98	49	37.45	36.25	26	31,899	0.08%
2018/11/07	6	34.23	18	34.48	35.80	-12	31,002	-0.04%
2018/11/06	9	32.54	2	32.63	32.55	7	30,328	0.02%
2018/11/05	65	33.42	23	33.31	34.05	42	30,079	0.14%
2018/11/02	31	32.85	19	33.36	33.30	12	29,779	0.04%
2018/11/01	88	33.46	64	33.39	32.75	24	29,018	0.08%
2018/10/31	1	31.30	46	31.16	31.40	-45	27,766	-0.16%
2018/10/30	22	28.13	32	28.48	28.55	-10	27,535	-0.04%
2018/10/29	12	26.94	34	27.74	28.65	-22	27,409	-0.08%
2018/10/26	70	26.58	24	27.23	26.05	46	27,322	0.17%
2018/10/25	23	26.98	3	27.15	26.55	20	27,120	0.07%
2018/10/24	5	30.37	7	30.10	29.50	-2	26,849	-0.01%
2018/10/23	25	31.80	2	32.60	31.35	23	26,639	0.09%
2018/10/22	5	33.07	10	32.66	33.10	-5	26,588	-0.02%
2018/10/19	5	31.88	2	31.95	32.35	3	26,568	0.01%
2018/10/18	7	33.94	2	33.70	33.25	5	26,457	0.02%
2018/10/17	13	33.94	6	34.24	33.10	7	26,349	0.03%
2018/10/16	30	34.09	25	33.56	33.25	5	26,327	0.02%
2018/10/15	26	31.87	38	31.79	32.00	-12	26,269	-0.05%
2018/10/12	28	32.15	24	31.84	31.85	4	26,475	0.02%
2018/10/11	26	31.87	2	32.00	31.80	24	26,210	0.09%
2018/10/09	34	35.68	44	35.45	35.30	-10	26,240	-0.04%
2018/10/08	17	36.41	15	36.14	35.15	2	26,051	0.01%
2018/10/05	37	37.63	23	38.07	36.80	14	25,907	0.05%
2018/10/04	20	40.23	31	40.52	40.00	-11	25,635	-0.04%
2018/10/03	8	41.20	9	42.12	40.40	-1	25,839	0.00%
2018/10/02	12	42.92	10	43.67	42.60	2	26,084	0.01%
2018/10/01	13	43.09	5	43.22	43.20	8	26,286	0.03%
2018/09/28	10	43.20	14	43.15	43.50	-4	26,732	-0.01%
2018/09/27	9	43.29	9	42.98	42.20	0	26,709	0.00%
2018/09/26	8	44.29	3	44.00	43.80	5	27,040	0.02%
2018/09/25	18	45.06	27	45.98	44.15	-9	26,956	-0.03%
2018/09/21	50	42.91	47	43.14	43.85	3	26,206	0.01%
2018/09/20	110	41.95	111	40.53	40.75	-1	25,600	0.00%	大買/大賣/
2018/09/19	7	41.87	8	42.08	40.20	-1	25,686	0.00%
2018/09/18	0	0.00	6	41.45	40.95	-6	25,896	-0.02%
2018/09/17	14	41.95	22	41.58	42.40	-8	26,186	-0.03%
2018/09/14	9	39.43	19	39.98	41.45	-10	25,773	-0.04%
2018/09/13	14	39.16	2	38.55	37.70	12	25,506	0.05%
2018/09/12	14	38.80	13	38.47	38.65	1	25,568	0.00%
2018/09/11	31	38.57	43.1	39.29	39.60	-12.1	25,723	-0.05%
2018/09/10	77	38.51	70	39.07	37.45	7	25,491	0.03%
2018/09/07	43	44.23	13	41.69	41.50	30	25,119	0.12%
2018/09/06	15	44.22	48	44.33	44.00	-33	25,060	-0.13%
2018/09/05	56.7	44.37	88	44.04	44.55	-31.3	25,627	-0.12%
2018/09/04	64	43.89	1	43.85	43.85	63	27,102	0.23%
2018/09/03	54	45.81	78	45.54	43.55	-24	27,874	-0.09%
2018/08/31	44	46.21	125	46.57	47.25	-81	28,015	-0.29%	大賣/
2018/08/30	128	48.28	86	48.58	47.50	42	28,162	0.15%	大買/
2018/08/29	61	46.64	88	46.93	47.60	-27	28,205	-0.10%
2018/08/28	71	47.50	63	47.35	47.10	8	28,746	0.03%
2018/08/27	58	45.86	50	45.18	47.20	8	28,901	0.03%
2018/08/24	114	44.37	82	44.37	42.95	32	29,383	0.11%	大買/
2018/08/23	12	46.69	40	46.81	46.40	-28	30,829	-0.09%
2018/08/22	60	47.60	26	47.67	47.10	34	31,632	0.11%
2018/08/21	29	47.16	7.1	47.18	47.00	21.9	33,184	0.07%
2018/08/20	34	46.90	22	47.38	47.00	12	34,269	0.04%
2018/08/17	61	51.55	80	51.55	51.80	-19	34,573	-0.05%
2018/08/16	109	49.46	95	50.51	51.20	14	34,777	0.04%	大買/
2018/08/15	43	50.97	37	52.15	50.20	6	35,119	0.02%
2018/08/14	102	52.66	127	53.13	53.50	-25	35,718	-0.07%	大買/大賣/
2018/08/13	33	53.97	5	55.50	53.60	28	35,970	0.08%
2018/08/10	6	59.80	11	59.60	58.80	-5	36,641	-0.01%
2018/08/09	0	0.00	2	59.20	59.60	-2	38,103	-0.01%
2018/08/08	11	59.23	7	58.94	58.60	4	39,838	0.01%
2018/08/07	0	0.00	3	59.57	59.50	-3	40,602	-0.01%
2018/08/06	2	57.60	0	0.00	58.30	2	41,808	0.00%
2018/08/03	23	56.83	18	56.62	57.80	5	42,958	0.01%
2018/08/02	27	57.92	23	58.97	56.50	4	43,259	0.01%
2018/08/01	8	61.41	3.1	61.74	61.80	4.9	43,841	0.01%
2018/07/31	13	61.67	32	62.10	63.00	-19	45,167	-0.04%
2018/07/30	21.1	61.89	9	63.08	61.80	12.1	45,338	0.03%
2018/07/27	0	0.00	1.1	64.06	64.60	-1.1	45,469	0.00%
2018/07/26	6	63.98	12	63.94	63.30	-6	45,878	-0.01%
2018/07/25	13	63.16	2	63.80	63.00	11	46,171	0.02%
2018/07/24	19	62.64	6	63.02	62.90	13	46,194	0.03%
2018/07/23	21	60.39	5	60.30	62.80	16	46,073	0.03%
2018/07/20	13	63.85	7	64.14	62.40	6	46,066	0.01%
2018/07/19	17	63.83	99	63.63	64.00	-82	45,727	-0.18%
2018/07/18	25	62.80	28	62.71	61.50	-3	46,120	-0.01%
2018/07/17	4	64.05	7	64.00	62.60	-3	46,538	-0.01%
2018/07/16	29	62.97	34	63.86	64.30	-5	47,402	-0.01%
2018/07/13	17.1	63.48	26	64.24	62.30	-8.9	48,285	-0.02%
2018/07/12	7	62.49	6	62.08	62.10	1	47,998	0.00%
2018/07/11	35	61.58	47	61.59	62.00	-12	47,915	-0.03%
2018/07/10	44	60.83	31	61.26	62.40	13	47,730	0.03%
2018/07/09	34	57.71	35	59.02	57.80	-1	47,682	0.00%
2018/07/06	81	56.25	72	57.61	58.70	9	47,345	0.02%
2018/07/05	20	53.76	32	53.93	53.90	-12	46,923	-0.03%
2018/07/04	21	54.92	10	54.88	53.00	11	46,768	0.02%
2018/07/03	9	59.20	17	59.80	58.10	-8	46,387	-0.02%
2018/07/02	14	59.39	0	0.00	59.10	14	46,387	0.03%
2018/06/29	6	61.15	17	61.18	62.30	-11	46,271	-0.02%
2018/06/28	26	62.30	49	61.94	60.80	-23	46,268	-0.05%
2018/06/27	47	60.50	57	61.30	61.60	-10	45,965	-0.02%
2018/06/26	49	59.38	47	59.50	60.70	2	45,735	0.00%
2018/06/25	41	58.59	28.4	58.62	57.60	12.6	45,247	0.03%
2018/06/22	24	60.47	35.8	60.33	59.70	-11.8	45,234	-0.03%
2018/06/21	43	61.90	32	62.25	62.50	11	45,060	0.02%
2018/06/20	20	61.55	29.5	61.93	60.60	-9.5	44,997	-0.02%
2018/06/19	60	65.05	70	65.38	64.50	-10	44,847	-0.02%
2018/06/15	76	68.52	89	67.55	66.60	-13	44,751	-0.03%
2018/06/14	165	66.90	145	67.51	68.10	20	44,648	0.04%	大買/大賣/
2018/06/13	73	69.59	33	68.13	67.00	40	44,859	0.09%
2018/06/12	87	71.26	103	72.57	70.00	-16	44,681	-0.04%	大賣/
2018/06/11	116	66.60	118	68.08	69.70	-2	43,257	0.00%	大買/大賣/
2018/06/08	52	63.79	34	63.00	63.40	18	42,538	0.04%
2018/06/07	50	66.59	41	65.69	65.00	9	42,363	0.02%
2018/06/06	60	65.24	63	65.84	66.00	-3	42,989	-0.01%
2018/06/05	95	65.70	108	64.18	63.70	-13	43,474	-0.03%	大賣/
2018/06/04	16	66.81	22	66.93	67.30	-6	42,688	-0.01%
2018/06/01	60	68.88	42	67.70	67.10	18	42,378	0.04%
2018/05/31	109	70.71	100	71.17	69.90	9	41,822	0.02%	大買/
2018/05/30	80	66.42	103	67.19	67.80	-23	40,393	-0.06%	大賣/
2018/05/29	117	67.62	94	67.89	66.40	23	39,562	0.06%	大買/
2018/05/28	70	63.08	84	63.87	64.80	-14	37,968	-0.04%
2018/05/25	53	59.84	54	60.29	60.50	-1	36,847	0.00%
2018/05/24	41	59.19	45	59.44	59.30	-4	36,381	-0.01%
2018/05/23	68	59.12	85	59.14	58.90	-17	36,141	-0.05%
2018/05/22	79	61.72	60	59.80	58.50	19	35,613	0.05%
2018/05/21	69	62.89	79	63.00	62.60	-10	34,997	-0.03%
2018/05/18	115	61.11	133	61.22	63.20	-18	34,507	-0.05%	大買/大賣/
2018/05/17	156	62.59	118	61.98	61.20	38	33,760	0.11%	大買/大賣/
2018/05/16	31	60.64	87	61.21	62.00	-56	32,460	-0.17%
2018/05/15	70	57.40	41	58.02	57.30	29	31,009	0.09%
2018/05/14	51	55.87	96.2	56.32	58.10	-45.2	30,392	-0.15%
2018/05/11	167	54.82	105	55.10	52.90	62	29,133	0.21%	大買/大賣/
2018/05/10	81	52.60	56	52.51	53.50	25	27,993	0.09%
2018/05/09	38	52.90	34	53.74	52.50	4	27,547	0.01%
2018/05/08	96	53.10	190	53.09	53.80	-94	26,881	-0.35%	大賣/
2018/05/07	15	48.00	30.1	48.62	50.00	-15.1	25,652	-0.06%
2018/05/04	21	48.41	26	47.44	47.25	-5	25,600	-0.02%
2018/05/03	37	49.46	33	49.61	48.75	4	25,913	0.02%
2018/05/02	29	48.46	44	48.59	48.90	-15	25,992	-0.06%
2018/04/30	15	47.07	23	47.13	46.80	-8	26,032	-0.03%
2018/04/27	33	46.87	15	46.60	46.50	18	27,327	0.07%
2018/04/26	20	47.31	33	47.97	45.90	-13	28,276	-0.05%
2018/04/25	24	46.32	29	47.24	47.60	-5	28,445	-0.02%
2018/04/24	136	48.94	95	49.15	46.25	41	29,126	0.14%	大買/
2018/04/23	24	49.99	40	50.05	48.80	-16	28,557	-0.06%
2018/04/20	106	48.95	117	49.21	48.70	-11	28,578	-0.04%	大買/大賣/
2018/04/19	73	47.02	85	47.67	49.10	-12	27,712	-0.04%
2018/04/18	29	44.66	25	44.60	44.65	4	26,756	0.01%
2018/04/17	10	45.65	16	44.70	44.05	-6	26,930	-0.02%
2018/04/16	19	45.79	9	45.65	45.50	10	27,170	0.04%
2018/04/13	68	46.32	28	46.70	45.65	40	27,575	0.15%
2018/04/12	11	45.39	39	44.78	44.90	-28	27,359	-0.10%
2018/04/11	55	45.42	17	45.54	45.05	38	28,225	0.13%
2018/04/10	29	44.71	77	44.81	44.60	-48	28,851	-0.17%
2018/04/09	48	44.10	41	44.44	43.80	7	29,531	0.02%
2018/04/03	25	43.38	5	44.02	44.25	20	29,498	0.07%
2018/04/02	21	43.68	2.2	43.39	43.05	18.8	29,804	0.06%
2018/03/31	42	43.75	16	43.96	44.00	26	29,953	0.09%
2018/03/30	28	45.85	7	45.13	44.70	21	30,304	0.07%
2018/03/29	41	46.59	43	46.47	45.50	-2	30,876	-0.01%
2018/03/28	15	45.90	10	46.58	45.80	5	30,715	0.02%
2018/03/27	1	46.95	15	47.21	47.15	-14	30,879	-0.05%
2018/03/26	11	45.11	6	45.36	45.75	5	31,408	0.02%
2018/03/23	28	45.23	13	45.13	45.00	15	31,596	0.05%
2018/03/22	76	47.74	69	47.84	47.05	7	31,550	0.02%
2018/03/21	34	47.66	19	47.13	47.00	15	31,458	0.05%
2018/03/20	12	46.91	11	46.93	47.25	1	31,677	0.00%
2018/03/19	34	48.29	59	48.67	47.65	-25	31,851	-0.08%
2018/03/16	26	47.93	40	48.16	47.20	-14	31,592	-0.04%
2018/03/15	38	46.44	14	46.89	47.00	24	31,638	0.08%
2018/03/14	37	47.70	64	48.16	46.90	-27	31,960	-0.08%
2018/03/13	70	47.83	84	48.35	48.55	-14	32,804	-0.04%
2018/03/12	65	47.83	51	48.65	47.75	14	33,151	0.04%
2018/03/09	30	44.80	33	46.27	47.50	-3	33,111	-0.01%
2018/03/08	2	43.05	5	43.19	43.20	-3	33,139	-0.01%
2018/03/07	5	42.55	3	43.25	42.70	2	33,542	0.01%
2018/03/06	24	42.06	20	42.34	42.40	4	33,993	0.01%
2018/03/05	36	43.15	20	42.57	41.40	16	34,392	0.05%
2018/03/02	3	44.10	3	44.03	44.10	0	34,552	0.00%
2018/02/27	31	45.98	40	45.97	45.30	-9	35,753	-0.03%
2018/02/26	43	45.43	17	45.87	45.50	26	36,140	0.07%
2018/02/23	2	44.73	8	44.84	44.50	-6	36,662	-0.02%
2018/02/22	49	44.47	3	44.35	44.15	46	38,036	0.12%
2018/02/21	1	45.05	38	44.76	45.00	-37	39,623	-0.09%
2018/02/12	20	43.40	5	43.10	43.00	15	39,949	0.04%
2018/02/09	13	41.01	8	41.91	42.90	5	40,294	0.01%
2018/02/08	27	43.54	2	43.93	43.50	25	40,591	0.06%
2018/02/07	21	45.02	12	45.82	45.10	9	40,855	0.02%
2018/02/06	41	44.24	43	43.55	42.50	-2	41,706	0.00%
2018/02/05	17	45.39	4	45.15	47.20	13	43,336	0.03%
2018/02/02	3	47.10	10	47.20	47.20	-7	44,680	-0.02%
2018/02/01	25	48.54	9	48.38	48.00	16	46,364	0.03%
2018/01/31	25	47.14	15	47.52	48.00	10	47,867	0.02%
2018/01/30	12	49.34	13	49.34	48.60	-1	48,603	0.00%
2018/01/29	11	49.85	0	0.00	49.85	11	48,644	0.02%
2018/01/26	32	49.28	21	50.21	49.00	11	48,988	0.02%
2018/01/25	37	50.96	23	50.69	49.50	14	48,892	0.03%
2018/01/24	23	52.50	12	52.39	52.30	11	48,813	0.02%
2018/01/23	42	54.20	46	52.97	52.40	-4	49,067	-0.01%
2018/01/22	35	52.35	62.3	52.26	53.60	-27.3	48,434	-0.06%
2018/01/19	7	48.36	107	48.45	48.75	-100	49,111	-0.20%	大賣/
2018/01/18	33	48.42	53	48.44	47.90	-20	49,222	-0.04%
2018/01/17	15	47.22	6	47.47	46.90	9	49,485	0.02%
2018/01/16	41	47.40	43	47.93	47.05	-2	50,360	0.00%
2018/01/15	19	46.45	13	46.40	47.00	6	51,050	0.01%
2018/01/12	5	46.72	3	46.83	45.90	2	51,888	0.00%
2018/01/11	8	45.94	3	45.80	46.20	5	52,157	0.01%
2018/01/10	26	46.40	28	46.12	45.85	-2	52,303	0.00%
2018/01/09	22	46.50	19	46.80	47.25	3	52,530	0.01%
2018/01/08	5	46.35	26	45.65	45.05	-21	52,941	-0.04%
2018/01/05	143	47.78	81	47.56	47.15	62	53,817	0.12%	大買/
2018/01/04	42	44.90	59	45.13	46.50	-17	54,411	-0.03%
2018/01/03	36	44.20	30	44.40	43.95	6	53,809	0.01%
2018/01/02	11	42.43	8	42.48	42.35	3	53,322	0.01%