合晶 (6182)-國票-中和券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/04/26	2	39.20	1	39.00	39.20	1	2,937	0.03%
2024/04/24	0	0.00	2	38.85	39.00	-2	2,969	-0.07%
2024/04/23	2	38.55	0	0.00	38.55	2	3,016	0.07%
2024/04/19	5	38.85	10	39.05	38.85	-5	3,009	-0.17%
2024/04/18	1	39.75	5	39.75	39.70	-4	2,977	-0.13%
2024/04/17	0	0.00	14	39.95	39.75	-14	2,966	-0.47%
2024/04/16	6.3	38.92	18	39.30	38.90	-11.8	2,945	-0.40%
2024/04/12	0	0.00	58	39.45	39.45	-58	2,947	-1.97%
2024/04/10	0	0.00	1	39.90	39.95	-1	3,008	-0.03%
2024/04/09	0	40.05	0	0.00	39.90	0	3,025	0.00%
2024/04/08	0	0.00	15	40.00	40.00	-15	3,039	-0.49%
2024/04/03	20	39.68	0	0.00	39.95	20	3,069	0.65%
2024/04/02	25	39.67	0	0.00	40.15	25	3,112	0.80%
2024/04/01	22	39.93	2	39.90	39.90	20	3,203	0.62%
2024/03/29	1	38.85	0	0.00	39.00	1	3,209	0.03%
2024/03/28	60	39.21	0	0.00	38.80	60	3,278	1.83%
2024/03/25	1	39.15	3	39.47	39.10	-2	3,432	-0.06%
2024/03/22	3	39.75	0	0.00	39.70	3	3,537	0.08%
2024/03/21	20	40.10	20	40.03	40.00	0	3,678	0.00%
2024/03/20	1	40.15	1	40.30	40.15	0	3,999	0.00%
2024/03/19	1	39.10	12	39.79	39.60	-11	4,036	-0.27%
2024/03/18	2	38.80	22	38.85	38.80	-20	4,353	-0.46%
2024/03/15	1	40.00	2	39.80	39.70	-1	4,579	-0.02%
2024/03/13	21.3	41.64	25	40.75	40.70	-3.8	4,537	-0.08%
2024/03/12	3	41.23	41	41.29	41.20	-38	4,493	-0.85%
2024/03/11	100	42.05	88	41.61	41.60	12	4,453	0.27%
2024/03/08	50.1	41.94	46	42.34	42.35	4.1	4,322	0.09%
2024/03/07	25	40.23	22	39.95	39.95	3	3,985	0.08%
2024/03/06	119	40.07	84.1	39.94	39.85	34.9	3,958	0.88%	大買/
2024/03/05	0	0.00	0	40.15	40.10	0	3,980	0.00%
2024/03/04	0.1	40.20	0	0.00	40.10	0.1	3,992	0.00%
2024/02/29	0	0.00	6	39.85	39.80	-6	4,017	-0.15%
2024/02/27	1	39.95	8	40.54	39.90	-7	4,006	-0.17%
2024/02/26	3.5	40.53	0	0.00	40.40	3.5	3,992	0.09%
2024/02/23	1	41.20	0	0.00	41.00	1	3,963	0.03%
2024/02/21	0	0.00	2	41.30	41.20	-2	3,965	-0.05%
2024/02/16	1	41.40	0	0.00	41.40	1	3,966	0.03%
2024/02/15	1	41.00	0	0.00	41.20	1	3,965	0.03%
2024/02/02	0	0.00	1	41.15	41.00	-1	3,969	-0.03%
2024/02/01	1	41.00	1	40.70	41.00	0	4,014	0.00%
2024/01/31	0	0.00	3	41.05	41.25	-3	4,029	-0.07%
2024/01/30	4	40.73	0	0.00	40.55	4	4,055	0.10%
2024/01/29	0	0.00	2	41.30	41.30	-2	4,119	-0.05%
2024/01/26	1	41.40	0.7	41.59	41.35	0.3	4,131	0.01%
2024/01/25	2	41.70	68	41.79	41.50	-66	4,137	-1.60%
2024/01/23	1	42.50	0	0.00	42.30	1	4,234	0.02%
2024/01/19	0	0.00	2	42.15	42.15	-2	4,291	-0.05%
2024/01/18	4	41.95	0	0.00	41.60	4	4,334	0.09%
2024/01/17	5	42.63	0	0.00	42.20	5	4,333	0.12%
2024/01/15	1	43.15	2	43.35	43.15	-1	4,308	-0.02%
2024/01/10	3	42.37	2	42.35	42.35	1	4,351	0.02%
2024/01/09	13	43.04	0	0.00	43.05	13	4,338	0.30%
2024/01/05	8	43.13	0	0.00	43.05	8	4,347	0.18%
2024/01/04	0	0.00	9.7	43.02	43.25	-9.7	4,341	-0.22%
2024/01/03	8	42.55	0	0.00	43.20	8	4,318	0.19%
2024/01/02	1	43.10	0	0.00	43.05	1	4,297	0.02%
2023/12/28	22	43.96	2	43.95	43.55	20	4,277	0.47%
2023/12/27	37	43.77	43	43.88	43.95	-6	4,250	-0.14%
2023/12/26	0	0.00	2	44.05	44.15	-2	4,172	-0.05%
2023/12/25	23	43.84	11	43.78	43.75	12	4,130	0.29%
2023/12/22	3	44.13	0	0.00	44.10	3	4,096	0.07%
2023/12/21	2	44.10	6	44.08	44.05	-4	4,051	-0.10%
2023/12/20	16	44.81	1	44.65	44.65	15	3,989	0.38%
2023/12/19	5	45.32	5	45.64	45.00	0	3,943	0.00%
2023/12/18	11	46.65	18	47.68	46.05	-7	3,839	-0.18%
2023/12/15	279	48.43	16	48.72	48.05	263	3,768	6.98%	大買/鉅額交易
2023/12/14	6	46.83	8	46.93	47.40	-2	3,495	-0.06%
2023/12/13	17	47.87	20	47.43	46.45	-3	3,474	-0.09%
2023/12/12	7	46.13	21	46.13	47.60	-14	3,179	-0.44%
2023/12/11	2	44.63	22	44.40	44.20	-20	2,933	-0.68%
2023/12/08	12	44.64	0	0.00	44.50	12	2,993	0.40%
2023/12/07	0	0.00	3.3	44.04	43.80	-3.3	3,090	-0.11%
2023/12/06	0	0.00	5	44.40	44.35	-5	3,137	-0.16%
2023/12/04	16	45.58	2	45.45	45.00	14	3,281	0.43%
2023/11/30	1	45.45	3	45.28	45.00	-2	3,365	-0.06%
2023/11/29	3	45.12	1	45.20	45.20	2	3,346	0.06%
2023/11/28	2	44.63	5	44.58	44.85	-3	3,332	-0.09%
2023/11/24	0	0.00	2	44.00	43.85	-2	3,305	-0.06%
2023/11/22	0	0.00	5	43.50	43.70	-5	3,317	-0.15%
2023/11/21	4	43.95	0	44.20	43.60	4	3,334	0.12%
2023/11/17	1	43.90	1	43.75	43.80	0	3,358	0.00%
2023/11/16	1	43.45	80	43.31	43.80	-79	3,373	-2.34%
2023/11/15	47	43.22	24	43.10	43.00	23	3,371	0.68%
2023/11/14	13	42.73	0	0.00	42.65	13	3,404	0.38%
2023/11/13	29	43.00	0	0.00	42.95	29	3,426	0.85%
2023/11/09	1	42.80	3	42.43	42.40	-2	3,456	-0.06%
2023/11/08	17	43.37	0	0.00	43.15	17	3,457	0.49%
2023/11/07	4	43.15	3	43.13	43.00	1	3,444	0.03%
2023/11/06	7	43.47	1	43.50	43.50	6	3,448	0.17%
2023/11/03	1	44.85	0	0.00	44.85	1	3,442	0.03%
2023/11/02	0	0.00	1	45.20	45.15	-1	3,480	-0.03%
2023/11/01	1	43.15	2	44.35	44.60	-1	3,501	-0.03%
2023/10/31	8	44.20	1	43.60	43.60	7	3,473	0.20%
2023/10/30	3	45.50	0	0.00	45.10	3	3,470	0.09%
2023/10/27	4	46.00	3	46.62	45.80	1	3,464	0.03%
2023/10/26	3	45.15	3	45.97	45.45	0	3,495	0.00%
2023/10/25	0	0.00	0	46.45	46.15	0	3,467	0.00%
2023/10/20	0	0.00	2	46.10	46.00	-2	3,539	-0.06%
2023/10/19	1	46.25	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	15	46.25	45.90	-15	3,621	-0.41%
2023/10/16	0	0.00	3	46.63	46.35	-3	3,738	-0.08%
2023/10/13	0	0.00	1	46.60	46.50	-1	3,861	-0.03%
2023/10/12	12	45.70	3	45.40	45.85	9	3,963	0.23%
2023/10/06	5	46.11	0	0.00	45.95	5	4,134	0.12%
2023/10/05	2	45.65	1	45.80	46.00	1	4,280	0.02%
2023/10/02	1	44.95	0	0.00	45.00	1	4,520	0.02%
2023/09/27	3	44.28	0	0.00	44.00	3	4,641	0.06%
2023/09/26	0	0.00	1	44.85	44.65	-1	4,648	-0.02%
2023/09/25	2	44.95	1	45.25	44.95	1	4,702	0.02%
2023/09/22	0	0.00	3	44.60	45.20	-3	4,714	-0.06%
2023/09/21	1	45.05	3	45.15	44.85	-2	4,742	-0.04%
2023/09/20	5	45.01	3.1	45.12	44.90	1.9	4,817	0.04%
2023/09/19	5	46.21	2	46.35	45.70	3	4,900	0.06%
2023/09/18	2	46.80	2	47.10	46.70	0	4,853	0.00%
2023/09/15	1	46.30	5	46.62	46.50	-4	4,802	-0.08%
2023/09/14	3	46.04	1	46.15	46.00	2	4,750	0.04%
2023/09/13	0	0.00	0	45.90	45.90	0	4,749	0.00%
2023/09/12	2	45.87	7	45.41	45.65	-5	4,776	-0.10%
2023/09/11	0	0.00	1	44.60	44.40	-1	4,792	-0.02%
2023/09/07	1	44.90	29	44.91	44.85	-28	4,970	-0.56%
2023/09/06	0	0.00	6	44.23	44.30	-6	4,892	-0.12%
2023/09/05	0	0.00	6	43.63	43.55	-6	4,848	-0.12%
2023/09/04	0	0.00	1	43.30	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	4	43.01	43.10	-4	4,864	-0.08%
2023/08/31	0	0.00	0.1	42.70	42.60	-0.1	4,871	0.00%
2023/08/30	0	0.00	2	42.40	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	2	42.50	42.50	-2	4,909	-0.04%
2023/08/28	5	42.20	0	0.00	42.00	5	4,910	0.10%
2023/08/25	1	41.90	0	0.00	42.15	1	4,910	0.02%
2023/08/23	1	41.85	0	0.00	42.00	1	4,928	0.02%
2023/08/21	2	40.85	1	41.60	41.10	1	4,900	0.02%
2023/08/18	0	0.00	2	41.45	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	1	40.50	40.80	-1	4,877	-0.02%
2023/08/16	0.1	39.00	3	39.62	39.90	-2.9	4,857	-0.06%
2023/08/15	1	39.25	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	38.95	0	0.00	39.25	2	4,827	0.04%
2023/08/11	2	40.18	1	40.65	39.95	1	4,795	0.02%
2023/08/10	2.1	39.94	0	0.00	40.00	2.1	4,773	0.04%
2023/08/09	4	40.49	3	40.40	40.45	1	4,724	0.02%
2023/08/08	3.1	41.57	0	0.00	41.50	3.1	4,637	0.07%
2023/08/07	0	0.00	3	42.35	42.30	-3	4,601	-0.07%
2023/08/04	0	0.00	2	42.20	42.70	-2	4,583	-0.04%
2023/08/02	2.2	42.22	2	42.00	42.45	0.2	4,603	0.00%
2023/08/01	0	0.00	2	42.75	43.05	-2	4,540	-0.04%
2023/07/31	9.1	42.73	0	0.00	42.50	9.1	4,534	0.20%
2023/07/28	1	43.35	1	43.65	43.50	0	4,463	0.00%
2023/07/26	5.1	42.78	4	42.60	42.75	1.1	4,454	0.02%
2023/07/25	0	0.00	2	43.30	43.55	-2	4,430	-0.05%
2023/07/24	5	43.35	1	43.05	43.05	4	4,423	0.09%
2023/07/21	4	44.55	4	44.45	44.40	0	4,421	0.00%
2023/07/20	0	0.00	6	45.74	45.60	-6	4,426	-0.14%
2023/07/19	13	46.74	5	46.41	45.60	8	4,456	0.18%
2023/07/18	9	48.63	9	48.58	48.60	0	4,399	0.00%
2023/07/17	8	48.84	20	48.74	48.90	-12	4,293	-0.28%
2023/07/14	2	47.90	8	47.91	48.45	-6	4,239	-0.14%
2023/07/13	18	48.09	15	47.66	47.35	3	4,166	0.07%
2023/07/12	2	47.93	9	48.03	48.10	-7	4,123	-0.17%
2023/07/11	16	47.79	9	47.78	47.80	7	4,014	0.17%
2023/07/10	0	0.00	5	46.96	47.30	-5	3,981	-0.13%
2023/07/07	20	46.46	1	46.40	46.70	19	3,963	0.48%
2023/07/06	4	47.81	1	47.55	47.75	3	3,922	0.08%
2023/07/05	4	47.10	3	47.23	47.35	1	3,870	0.03%
2023/07/04	7	46.79	0	0.00	46.75	7	3,838	0.18%
2023/07/03	2	47.48	13	47.90	47.30	-11	3,841	-0.29%
2023/06/30	12	47.19	8	46.89	47.30	4	3,822	0.10%
2023/06/29	9	46.82	3	47.15	46.95	6	3,842	0.16%
2023/06/28	0	0.00	9	47.23	47.20	-9	3,834	-0.23%
2023/06/27	2	46.80	12	47.29	46.60	-10	3,836	-0.26%
2023/06/26	1	46.10	0	0.00	46.15	1	3,751	0.03%
2023/06/21	0	0.00	7	46.14	46.15	-7	3,831	-0.18%
2023/06/20	4	46.00	0	0.00	45.95	4	3,980	0.10%
2023/06/19	2	46.43	3	46.35	46.25	-1	4,117	-0.02%
2023/06/16	2	46.23	5	46.53	46.65	-3	4,269	-0.07%
2023/06/15	8	46.35	9	46.30	46.40	-1	4,270	-0.02%
2023/06/14	16	46.14	5	46.03	46.30	11	4,244	0.26%
2023/06/13	0	0.00	2	44.55	44.50	-2	4,099	-0.05%
2023/06/12	0	0.00	2	43.70	43.85	-2	4,195	-0.05%
2023/06/09	9	43.82	2	43.98	43.90	7	4,224	0.17%
2023/06/08	0.1	44.20	3	44.63	44.05	-2.9	4,254	-0.07%
2023/06/07	2	45.20	0	0.00	45.20	2	4,335	0.05%
2023/06/06	0	0.00	1	44.75	45.20	-1	4,371	-0.02%
2023/06/05	1	45.75	10	45.65	45.40	-9	4,430	-0.20%
2023/06/02	2	44.80	2	45.08	44.75	0	4,433	0.00%
2023/06/01	1	44.60	3	44.62	44.65	-2	4,454	-0.04%
2023/05/31	2	44.95	0	0.00	44.95	2	4,466	0.04%
2023/05/30	0	0.00	13	44.93	44.95	-13	4,461	-0.29%
2023/05/29	14	44.78	7	44.86	44.80	7	4,461	0.16%
2023/05/26	0	0.00	11	44.18	44.05	-11	4,455	-0.25%
2023/05/25	1	44.05	1	44.05	44.05	0	4,447	0.00%
2023/05/23	0	0.00	2	44.05	44.10	-2	4,510	-0.04%
2023/05/19	1	43.35	0	0.00	43.20	1	4,523	0.02%
2023/05/18	0	0.00	2	43.30	43.50	-2	4,597	-0.04%
2023/05/17	2	43.00	1	43.20	43.00	1	4,643	0.02%
2023/05/16	1	42.85	1	42.85	42.80	0	4,638	0.00%
2023/05/11	2	42.35	0	0.00	42.05	2	4,834	0.04%
2023/05/09	3	42.88	3	43.97	42.60	0	4,975	0.00%
2023/05/08	3	43.87	0	0.00	43.80	3	4,988	0.06%
2023/05/05	2	44.23	0	0.00	43.95	2	5,039	0.04%
2023/05/03	0	0.00	1	43.75	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	43.95	44.00	-1	5,268	-0.02%
2023/04/28	4	43.40	0	0.00	43.20	4	5,378	0.07%
2023/04/27	11	42.99	0	0.00	43.20	11	5,360	0.21%
2023/04/26	4	42.60	1	42.40	42.50	3	5,334	0.06%
2023/04/25	3	43.22	2	43.25	42.55	1	5,320	0.02%
2023/04/24	2	43.60	1	43.65	43.55	1	5,314	0.02%
2023/04/21	24	44.63	0	0.00	44.10	24	5,301	0.45%
2023/04/20	1	45.15	0	0.00	45.15	1	5,273	0.02%
2023/04/19	4	45.41	0	0.00	45.25	4	5,337	0.07%
2023/04/18	4	46.33	3	46.18	46.15	1	5,261	0.02%
2023/04/17	17	46.17	1	46.45	46.15	16	5,238	0.31%
2023/04/14	7	46.67	27	46.75	46.70	-20	5,182	-0.39%
2023/04/13	17	47.45	3	46.80	46.85	14	5,147	0.27%
2023/04/11	46	48.55	4	48.59	48.30	42	4,993	0.84%
2023/04/10	55	48.58	62	48.50	48.65	-7	4,980	-0.14%
2023/04/07	3	47.87	11	48.05	47.90	-8	4,918	-0.16%
2023/04/06	20	47.74	1	47.60	47.60	19	4,906	0.39%
2023/03/31	1	48.65	7	49.01	48.50	-6	4,867	-0.12%
2023/03/30	47	48.74	75	48.69	48.65	-28	4,837	-0.58%
2023/03/29	49	48.00	53	48.37	48.00	-4	4,819	-0.08%
2023/03/28	3	48.62	3.1	48.38	48.10	-0.1	4,807	0.00%
2023/03/27	48	49.01	50	48.71	48.90	-2	4,706	-0.04%
2023/03/24	3	49.35	19	49.23	49.35	-16	4,633	-0.35%
2023/03/23	2	48.82	41	48.65	49.55	-39	4,531	-0.86%
2023/03/22	3	48.45	11	48.81	48.90	-8	4,355	-0.18%
2023/03/21	8	48.19	21	47.95	47.70	-13	4,191	-0.31%
2023/03/20	13	47.20	26	46.78	47.20	-13	4,007	-0.32%
2023/03/17	20	46.50	1	46.25	46.20	19	3,945	0.48%
2023/03/16	7	46.41	41	46.54	46.45	-34	3,860	-0.88%
2023/03/15	3	45.90	1	45.90	45.95	2	3,782	0.05%
2023/03/14	12	44.82	11	44.25	44.90	1	3,738	0.03%
2023/03/13	0	0.00	1	44.30	44.75	-1	3,733	-0.03%
2023/03/10	9	45.96	7	45.98	45.40	2	3,731	0.05%
2023/03/09	10	47.30	0	0.00	46.20	10	3,782	0.26%
2023/03/08	5	46.40	6	46.40	46.90	-1	3,772	-0.03%
2023/03/07	2	46.10	0	0.00	46.10	2	3,742	0.05%
2023/03/06	2	45.85	7	45.92	46.05	-5	3,738	-0.13%
2023/03/03	2	44.85	0	0.00	45.00	2	3,738	0.05%
2023/03/02	2	44.93	0	0.00	44.75	2	3,832	0.05%
2023/03/01	1	45.15	0	0.00	45.10	1	3,897	0.03%
2023/02/24	10	44.90	4	44.75	44.90	6	3,889	0.15%
2023/02/23	0	45.45	0	0.00	45.35	0	3,899	0.00%
2023/02/22	2	44.93	0	0.00	45.15	2	3,948	0.05%
2023/02/21	6	45.89	2	46.05	45.85	4	3,949	0.10%
2023/02/20	25	46.36	1	46.20	46.35	24	4,028	0.60%
2023/02/17	1	46.25	2	46.05	46.25	-1	4,126	-0.02%
2023/02/16	2	46.45	32	46.21	46.45	-30	4,165	-0.72%
2023/02/15	4	44.83	3	45.03	45.05	1	4,284	0.02%
2023/02/14	4	45.13	2	45.55	45.05	2	4,354	0.05%
2023/02/13	3	45.13	2	45.15	45.15	1	4,433	0.02%
2023/02/10	7	45.99	21	46.13	45.70	-14	4,528	-0.31%
2023/02/09	58	46.84	26	46.51	46.65	32	4,594	0.70%
2023/02/08	27	46.63	0	0.00	46.15	27	4,578	0.59%
2023/02/07	2	45.83	6.3	45.42	46.20	-4.3	4,562	-0.10%
2023/02/06	2	44.70	4	45.16	44.70	-2	4,616	-0.04%
2023/02/03	1	45.55	5	45.94	45.55	-4	4,610	-0.09%
2023/02/02	8	46.14	2	46.15	46.10	6	4,610	0.13%
2023/02/01	4	45.39	5	45.55	45.50	-1	4,585	-0.02%
2023/01/31	2	44.55	13	44.69	44.85	-11	4,618	-0.24%
2023/01/30	14	43.93	7	44.16	44.50	7	4,570	0.15%
2023/01/17	1	42.10	1	42.00	42.10	0	4,472	0.00%
2023/01/16	0	0.00	1	41.85	42.20	-1	4,562	-0.02%
2023/01/13	1	41.80	1	42.75	41.80	0	4,593	0.00%
2023/01/12	1	42.55	1	43.30	42.55	0	4,600	0.00%
2023/01/11	3	43.60	0	0.00	43.40	3	4,613	0.07%
2023/01/10	4	43.64	21	43.67	43.90	-17	4,666	-0.36%
2023/01/09	8	43.74	3	43.97	44.25	5	4,683	0.11%
2023/01/06	5	42.36	2	42.35	42.50	3	4,652	0.06%
2023/01/04	2	41.48	2	41.50	41.75	0	4,822	0.00%
2023/01/03	1	41.15	3	40.77	41.45	-2	4,896	-0.04%
2022/12/30	1	41.40	0	0.00	40.80	1	4,942	0.02%
2022/12/28	2	40.85	1	41.10	40.75	1	5,203	0.02%
2022/12/26	1	41.90	0	0.00	41.80	1	5,361	0.02%
2022/12/22	15	42.35	0	0.00	41.95	15	5,563	0.27%
2022/12/20	2	41.93	1	41.85	41.85	1	6,069	0.02%
2022/12/16	2	43.80	1	43.95	43.65	1	6,368	0.02%
2022/12/15	0	0.00	2	44.75	44.60	-2	6,395	-0.03%
2022/12/14	1	44.45	0	0.00	44.80	1	6,467	0.02%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	1	44.25	0	0.00	44.25	1	6,550	0.02%
2022/12/08	0	0.00	1	44.65	44.85	-1	6,563	-0.02%
2022/12/07	6	45.24	3	45.60	44.75	3	6,595	0.05%
2022/12/06	3	46.48	26	47.28	46.00	-23	6,609	-0.35%
2022/12/05	3	47.67	0	0.00	47.70	3	6,613	0.05%
2022/12/02	10	47.50	1	47.60	47.60	9	6,622	0.14%
2022/12/01	6	47.53	1	47.00	47.70	5	6,644	0.08%
2022/11/30	2	45.80	1	46.00	45.95	1	6,594	0.02%
2022/11/29	22	45.15	3	44.98	45.20	19	6,728	0.28%
2022/11/28	0	0.00	6	45.82	45.55	-6	6,740	-0.09%
2022/11/25	1	45.90	0	0.00	45.90	1	6,802	0.01%
2022/11/24	0	0.00	6	46.10	46.50	-6	6,820	-0.09%
2022/11/23	10	45.72	2	46.45	45.20	8	6,795	0.12%
2022/11/22	7	45.60	1	45.70	45.65	6	6,842	0.09%
2022/11/21	5	46.07	8	46.19	45.85	-3	7,128	-0.04%
2022/11/18	2	45.65	21	45.67	45.65	-19	7,432	-0.26%
2022/11/17	2	45.80	4	46.16	46.20	-2	7,423	-0.03%
2022/11/16	1	45.30	17	45.83	46.10	-16	7,464	-0.21%
2022/11/15	3	45.78	8	45.63	46.00	-5	7,430	-0.07%
2022/11/14	7	44.86	6	44.93	45.00	1	7,468	0.01%
2022/11/11	2	45.12	3.1	45.06	44.75	-1.1	7,530	-0.01%
2022/11/10	3	43.63	21	43.76	43.80	-18	7,430	-0.24%
2022/11/09	3	42.82	13	42.80	43.00	-10	7,527	-0.13%
2022/11/08	4	42.44	4	42.48	42.25	0	7,570	0.00%
2022/11/07	3	42.15	5	41.70	42.35	-2	7,805	-0.03%
2022/11/04	12	41.40	5	41.79	42.20	7	8,032	0.09%
2022/11/03	12	40.58	1	41.25	41.40	11	8,027	0.14%
2022/11/02	14	40.91	6	40.97	41.00	8	8,098	0.10%
2022/11/01	5	40.34	5	40.38	40.20	0	8,034	0.00%
2022/10/31	0	0.00	2	39.78	39.90	-2	8,129	-0.02%
2022/10/28	4	39.28	0	0.00	39.05	4	8,131	0.05%
2022/10/27	0	0.00	7	39.59	39.95	-7	8,121	-0.09%
2022/10/26	0	0.00	1	38.25	37.60	-1	8,063	-0.01%
2022/10/25	1	38.30	7	38.34	38.30	-6	8,072	-0.07%
2022/10/24	4	39.70	2	39.60	38.95	2	8,111	0.02%
2022/10/21	0	0.00	4	38.85	39.05	-4	8,078	-0.05%
2022/10/20	2	39.08	0	0.00	38.70	2	8,089	0.02%
2022/10/18	3	39.50	4	39.59	39.55	-1	8,090	-0.01%
2022/10/17	1	37.65	2	38.90	39.80	-1	8,162	-0.01%
2022/10/14	2	38.45	5.5	38.65	38.95	-3.5	8,231	-0.04%
2022/10/13	2	37.15	4	37.70	36.40	-2	8,282	-0.02%
2022/10/12	2	38.80	0	0.00	38.70	2	8,242	0.02%
2022/10/11	1	38.40	1	38.55	38.40	0	8,291	0.00%
2022/10/07	3	40.70	3.1	40.53	40.60	-0.1	8,336	0.00%
2022/10/06	3.1	40.94	0	0.00	41.10	3.1	8,352	0.04%
2022/10/05	29	41.26	31	41.05	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	5	39.76	39.90	-5	8,311	-0.06%
2022/10/03	4	38.50	2	38.80	38.60	2	8,391	0.02%
2022/09/30	0	0.00	1	38.80	39.45	-1	8,407	-0.01%
2022/09/29	4	38.79	6.2	38.84	38.30	-2.2	8,428	-0.03%
2022/09/28	7.1	38.14	5	38.51	37.90	2.1	8,439	0.02%
2022/09/27	5	38.73	9	39.06	40.30	-4	8,331	-0.05%
2022/09/26	12.1	40.61	1	41.35	40.15	11.1	8,083	0.14%
2022/09/23	3	44.65	0	0.00	44.60	3	7,976	0.04%
2022/09/22	1	45.10	0	0.00	45.80	1	7,992	0.01%
2022/09/21	2.1	45.79	0	0.00	45.35	2.1	7,978	0.03%
2022/09/19	6	47.40	0	0.00	46.80	6	8,015	0.07%
2022/09/16	4	47.55	0	0.00	47.25	4	8,045	0.05%
2022/09/15	10	48.60	1	48.55	48.25	9	8,114	0.11%
2022/09/14	1.1	48.06	10	47.70	48.80	-8.9	8,186	-0.11%
2022/09/13	2.2	49.28	1	48.85	48.90	1.2	8,228	0.01%
2022/09/12	0.2	49.45	3	49.38	49.30	-2.8	8,309	-0.03%
2022/09/08	2	47.95	1	48.10	48.00	1	8,404	0.01%
2022/09/07	5	46.60	0	0.00	46.50	5	8,480	0.06%
2022/09/06	4	48.14	0	0.00	47.30	4	8,494	0.05%
2022/09/05	17	49.16	2	49.10	48.50	15	8,483	0.18%
2022/09/02	5	51.30	2	51.20	51.00	3	8,479	0.04%
2022/09/01	3	51.07	3	51.17	51.10	0	8,484	0.00%
2022/08/31	10	51.83	0	0.00	52.20	10	8,464	0.12%
2022/08/30	17	51.59	21	51.59	52.00	-4	8,477	-0.05%
2022/08/29	20	50.79	8	50.54	50.70	12	8,441	0.14%
2022/08/26	17	53.28	48	52.89	52.70	-31	8,393	-0.37%
2022/08/25	66	52.96	45	52.73	53.60	21	8,176	0.26%
2022/08/24	1	50.80	2	50.50	50.30	-1	7,970	-0.01%
2022/08/23	10	50.05	0	0.00	50.70	10	8,204	0.12%
2022/08/22	1	51.10	2	50.90	50.80	-1	8,484	-0.01%
2022/08/19	3	52.00	0	0.00	51.60	3	8,626	0.03%
2022/08/18	6	50.62	5	51.24	51.50	1	8,886	0.01%
2022/08/17	7	50.86	4	50.98	50.90	3	8,984	0.03%
2022/08/16	52	51.50	53	51.01	51.00	-1	9,064	-0.01%
2022/08/15	6	50.22	6	50.12	50.20	0	8,954	0.00%
2022/08/12	20	50.32	41	50.53	50.30	-21	8,964	-0.23%
2022/08/11	58	48.87	87	49.47	49.60	-29	8,792	-0.33%
2022/08/10	11	46.58	0	0.00	47.60	11	8,698	0.13%
2022/08/09	9	47.06	8	47.33	47.10	1	8,845	0.01%
2022/08/08	6	45.74	2	45.65	45.95	4	9,344	0.04%
2022/08/05	8	45.74	4	46.29	46.50	4	9,800	0.04%
2022/08/04	0	0.00	1	44.60	45.30	-1	9,801	-0.01%
2022/08/03	16	45.05	1.5	45.80	45.10	14.5	9,954	0.15%
2022/08/02	8	45.51	5	45.46	45.45	3	10,187	0.03%
2022/08/01	4.5	47.30	0	0.00	47.15	4.5	10,426	0.04%
2022/07/29	2	47.75	7	48.16	47.75	-5	10,543	-0.05%
2022/07/28	2	47.60	2	47.78	47.00	0	10,780	0.00%
2022/07/27	6	46.43	6	46.93	47.15	0	10,957	0.00%
2022/07/26	8	46.79	4	46.10	45.90	4	10,981	0.04%
2022/07/25	3	47.43	1	47.60	47.55	2	11,009	0.02%
2022/07/22	11	48.34	1	48.10	48.10	10	11,136	0.09%
2022/07/21	3	48.78	6	48.50	48.95	-3	11,207	-0.03%
2022/07/20	1	47.25	12.3	47.82	47.25	-11.3	11,225	-0.10%
2022/07/19	8	46.30	3	46.52	46.55	5	11,345	0.04%
2022/07/18	21	47.89	23	48.09	48.20	-2	11,402	-0.02%
2022/07/15	5.1	46.61	4	47.41	47.55	1.1	11,364	0.01%
2022/07/14	3	45.93	9	45.49	46.15	-6	11,335	-0.05%
2022/07/13	8	45.06	0	0.00	44.80	8	11,443	0.07%
2022/07/12	6	44.74	9	44.69	44.00	-3	11,600	-0.03%
2022/07/11	6	47.82	13	47.41	47.30	-7	11,749	-0.06%
2022/07/08	15.1	46.37	3	46.47	46.40	12.1	11,789	0.10%
2022/07/07	1	44.90	4	44.73	44.90	-3	11,800	-0.03%
2022/07/06	6	44.09	0	0.00	43.30	6	12,100	0.05%
2022/07/05	3	44.85	1	46.00	46.00	2	12,371	0.02%
2022/07/04	4	44.53	4	45.05	44.55	0	12,364	0.00%
2022/07/01	2	46.33	10	46.98	45.05	-8	12,365	-0.06%
2022/06/30	6	48.26	1	48.05	48.05	5	12,273	0.04%
2022/06/29	0	0.00	0.1	50.30	50.50	-0.1	12,324	0.00%
2022/06/28	5.1	51.26	0	0.00	51.00	5.1	12,440	0.04%
2022/06/27	1.1	51.85	3	52.13	52.40	-1.9	12,592	-0.02%
2022/06/24	4	50.50	0	0.00	50.50	4	12,776	0.03%
2022/06/23	9	50.22	3	49.45	49.95	6	13,229	0.05%
2022/06/22	2	51.20	12	50.60	50.20	-10	14,000	-0.07%
2022/06/21	1	51.60	2	51.90	52.40	-1	14,530	-0.01%
2022/06/20	4	52.13	19	50.84	50.20	-15	14,839	-0.10%
2022/06/17	3	52.40	0	0.00	52.60	3	14,885	0.02%
2022/06/16	3	54.63	4	56.10	54.60	-1	14,888	-0.01%
2022/06/15	10	57.60	1	58.10	57.00	9	14,993	0.06%
2022/06/14	2	57.00	4	57.03	58.40	-2	15,309	-0.01%
2022/06/13	5	58.36	3	58.73	57.70	2	15,378	0.01%
2022/06/10	18	60.47	2	60.40	60.50	16	15,371	0.10%
2022/06/09	10	61.26	2	61.35	61.00	8	15,626	0.05%
2022/06/08	17	61.58	1	61.00	60.80	16	15,664	0.10%
2022/06/07	3	61.17	2	60.85	61.30	1	15,905	0.01%
2022/06/06	2	61.20	0	0.00	61.00	2	16,035	0.01%
2022/06/02	6	61.67	2	61.70	61.60	4	16,288	0.02%
2022/06/01	4	61.68	12	61.83	61.60	-8	16,483	-0.05%
2022/05/31	2	62.60	2	63.20	62.30	0	16,488	0.00%
2022/05/30	16	62.61	56	62.22	62.00	-40	16,441	-0.24%
2022/05/27	9.1	60.84	23	61.20	60.70	-13.9	16,268	-0.09%
2022/05/26	47	60.54	13	60.91	60.00	34	16,175	0.21%
2022/05/25	14	59.09	13	59.24	59.80	1	15,883	0.01%
2022/05/24	11	58.13	6	59.73	57.50	5	15,892	0.03%
2022/05/23	14	59.59	5	59.80	59.40	9	15,785	0.06%
2022/05/20	2	59.50	4	59.28	59.60	-2	15,830	-0.01%
2022/05/19	4	58.05	10	58.19	59.60	-6	15,801	-0.04%
2022/05/18	18	59.43	6	59.82	59.30	12	15,781	0.08%
2022/05/17	4	59.25	9	59.11	60.10	-5	15,738	-0.03%
2022/05/16	26	60.22	22	61.14	58.60	4	15,715	0.03%
2022/05/13	46	59.58	72	59.27	59.70	-26	15,340	-0.17%
2022/05/12	2	55.70	5	56.70	55.50	-3	15,166	-0.02%
2022/05/11	10	57.34	3	57.03	56.90	7	15,825	0.04%
2022/05/10	13	55.95	13	57.25	58.00	0	16,239	0.00%
2022/05/09	2	57.10	18	56.82	56.60	-16	16,322	-0.10%
2022/05/06	21	55.29	6	55.42	55.50	15	16,342	0.09%
2022/05/05	10	57.02	20	57.58	57.80	-10	16,717	-0.06%
2022/05/04	12	56.00	4	55.60	55.60	8	16,714	0.05%
2022/05/03	0	0.00	3	55.43	55.50	-3	16,822	-0.02%
2022/04/29	15	55.31	2	55.00	54.30	13	17,101	0.08%
2022/04/28	1	54.50	3	55.03	54.70	-2	17,318	-0.01%
2022/04/27	3	51.67	10	52.94	53.80	-7	17,354	-0.04%
2022/04/26	9	55.44	2	55.05	54.70	7	17,287	0.04%
2022/04/25	6	55.05	7	55.09	54.20	-1	17,357	-0.01%
2022/04/22	15	58.33	4	57.98	57.90	11	17,523	0.06%
2022/04/21	7	60.01	3	60.07	59.90	4	17,766	0.02%
2022/04/20	9	59.12	1	59.10	58.90	8	18,011	0.04%
2022/04/19	5	60.10	4	60.90	59.30	1	18,412	0.01%
2022/04/18	7	59.43	6	59.53	59.00	1	18,403	0.01%
2022/04/15	7	58.79	1	59.90	58.40	6	18,432	0.03%
2022/04/14	9	61.44	0	0.00	60.80	9	18,655	0.05%
2022/04/13	2	62.05	6	61.93	62.40	-4	18,634	-0.02%
2022/04/12	86	61.35	79.1	61.56	60.90	6.9	18,821	0.04%
2022/04/11	21	64.49	5	64.06	62.60	16	18,728	0.09%
2022/04/08	3	68.13	6	67.92	68.00	-3	18,893	-0.02%
2022/04/07	13	69.58	1	69.80	68.00	12	18,970	0.06%
2022/04/06	1	68.50	1	68.20	69.40	0	19,232	0.00%
2022/04/01	1	67.60	3	68.20	69.00	-2	19,662	-0.01%
2022/03/31	3	69.27	4	69.28	68.90	-1	19,841	-0.01%
2022/03/30	18	70.24	4	70.40	69.80	14	19,946	0.07%
2022/03/29	10	70.27	6	70.13	70.00	4	20,416	0.02%
2022/03/28	25.2	68.89	6	69.48	70.50	19.2	20,327	0.09%
2022/03/25	72	72.27	47	72.75	71.10	25	20,092	0.12%
2022/03/24	106.2	76.63	66	76.65	76.30	40.2	19,374	0.21%	大買/
2022/03/23	5	78.46	10	78.99	79.00	-5	19,064	-0.03%
2022/03/22	1	76.90	7	77.00	77.20	-6	19,631	-0.03%
2022/03/21	3	76.33	8	76.16	75.80	-5	19,753	-0.03%
2022/03/18	6	74.72	3	75.03	75.30	3	20,122	0.01%
2022/03/17	18	74.68	33	74.76	74.90	-15	20,327	-0.07%
2022/03/16	2	70.60	4	71.23	70.40	-2	20,662	-0.01%
2022/03/15	5	71.38	2	71.50	70.20	3	21,408	0.01%
2022/03/14	21	72.77	19	72.71	72.50	2	23,269	0.01%
2022/03/11	1	70.20	0	0.00	71.40	1	23,531	0.00%
2022/03/10	19	71.99	20	72.27	71.70	-1	24,096	0.00%
2022/03/09	1	68.50	5	69.28	68.60	-4	24,579	-0.02%
2022/03/08	10	69.83	29	69.41	68.10	-19	25,744	-0.07%
2022/03/07	14	72.31	4	71.80	72.00	10	27,870	0.04%
2022/03/04	5.1	76.62	10	77.17	76.50	-4.9	30,560	-0.02%
2022/03/03	24	77.56	26	77.52	77.40	-2	32,162	-0.01%
2022/03/02	8	75.85	12	75.84	76.30	-4	33,425	-0.01%
2022/03/01	0	0.00	4	74.83	75.20	-4	35,505	-0.01%
2022/02/25	2	72.50	3	72.90	72.40	-1	37,159	0.00%
2022/02/24	15	71.83	0	0.00	71.50	15	37,706	0.04%
2022/02/23	5	75.24	3	75.60	75.80	2	38,556	0.01%
2022/02/22	5	75.36	3	74.60	74.90	2	38,753	0.01%
2022/02/21	3	77.60	1	77.30	77.30	2	38,827	0.01%
2022/02/18	3	76.40	14	77.29	78.30	-11	39,120	-0.03%
2022/02/17	12	77.28	4	77.45	77.00	8	39,815	0.02%
2022/02/16	7.3	78.89	7	78.53	78.10	0.3	39,830	0.00%
2022/02/15	5	78.38	4	79.05	77.80	1	40,095	0.00%
2022/02/14	2	78.25	7	77.96	77.80	-5	40,215	-0.01%
2022/02/11	16	79.45	25	79.67	79.70	-9	40,771	-0.02%
2022/02/10	7	77.24	10	77.47	78.10	-3	40,750	-0.01%
2022/02/09	7	74.90	16	75.00	74.70	-9	40,664	-0.02%
2022/02/08	22	73.45	17	72.79	73.00	5	41,039	0.01%
2022/02/07	23.2	72.83	13	73.32	73.40	10.2	40,868	0.02%
2022/01/26	7	75.56	8.2	76.18	76.80	-1.2	40,695	0.00%
2022/01/25	6	75.10	4	75.83	75.40	2	41,051	0.00%
2022/01/24	15	74.74	14	75.42	75.30	1	41,508	0.00%
2022/01/21	13	74.25	21	74.85	73.10	-8	41,929	-0.02%
2022/01/20	2	76.15	12	76.30	77.60	-10	41,885	-0.02%
2022/01/19	12	76.95	3	77.37	77.10	9	41,826	0.02%
2022/01/18	7	79.16	5	78.96	78.60	2	41,937	0.00%
2022/01/17	32	78.85	30	79.02	79.30	2	41,950	0.00%
2022/01/14	24	77.37	17	77.54	78.10	7	42,033	0.02%
2022/01/13	4	79.75	4	79.93	79.60	0	42,427	0.00%
2022/01/12	8	79.24	3	80.30	78.20	5	42,420	0.01%
2022/01/11	2	78.45	0	0.00	78.30	2	42,167	0.00%
2022/01/10	19	79.08	17	79.89	80.00	2	42,243	0.00%
2022/01/07	16	78.93	4	79.75	78.50	12	42,337	0.03%
2022/01/06	7	82.10	6	81.78	82.90	1	41,989	0.00%
2022/01/05	14.1	83.59	6	83.40	82.50	8.1	42,144	0.02%
2022/01/04	5	84.92	14	85.39	85.50	-9	42,220	-0.02%
2022/01/03	18	85.92	23	85.45	84.80	-5	42,114	-0.01%
2021/12/30	12	85.34	2	85.55	85.50	10	42,011	0.02%
2021/12/29	6	85.12	11	85.84	85.00	-5	42,044	-0.01%
2021/12/28	16.8	84.79	8	85.44	84.20	8.8	41,934	0.02%
2021/12/27	2	84.45	26	84.91	84.70	-24	41,756	-0.06%
2021/12/24	14.1	83.35	7	82.83	82.50	7.1	41,692	0.02%
2021/12/23	21	84.34	17	84.16	83.20	4	41,679	0.01%
2021/12/22	1	81.40	5	82.04	81.00	-4	41,410	-0.01%
2021/12/21	18	81.09	5	81.08	81.20	13	41,428	0.03%
2021/12/20	0	0.00	1	82.70	82.20	-1	41,361	0.00%
2021/12/17	7	82.86	21	82.34	82.40	-14	41,536	-0.03%
2021/12/16	49	85.50	32	84.88	84.50	17	41,773	0.04%
2021/12/15	13	81.63	15	81.98	81.80	-2	41,044	0.00%
2021/12/14	22	81.07	14.1	81.00	81.60	7.9	41,013	0.02%
2021/12/13	25	83.22	8	83.89	82.80	17	40,747	0.04%
2021/12/10	34	84.46	24	85.00	84.90	10	40,474	0.02%
2021/12/09	16	86.54	10	86.66	84.60	6	39,901	0.02%
2021/12/08	50	87.88	37	88.29	88.40	13	39,235	0.03%
2021/12/07	10	82.98	25.2	83.96	84.30	-15.2	37,600	-0.04%
2021/12/06	44.1	84.32	108	84.06	83.30	-63.9	37,365	-0.17%	大賣/
2021/12/03	30.1	86.14	14.4	86.34	86.50	15.7	37,287	0.04%
2021/12/02	18.2	86.38	50	85.82	85.40	-31.8	37,252	-0.09%
2021/12/01	66	86.42	48	85.65	86.70	18	36,316	0.05%
2021/11/30	115.2	85.53	109	85.17	81.80	6.2	34,565	0.02%	大買/大賣/
2021/11/29	66	80.23	33	81.94	84.90	33	32,731	0.10%
2021/11/26	65	77.60	44	77.54	77.20	21	31,324	0.07%
2021/11/25	65	77.49	45.3	77.58	79.70	19.7	30,253	0.07%
2021/11/24	30	76.08	58.3	76.13	76.40	-28.3	28,302	-0.10%
2021/11/23	30	70.31	24	69.33	69.50	6	27,223	0.02%
2021/11/22	10	70.05	42	70.00	71.20	-32	27,501	-0.12%
2021/11/19	3	67.50	9	68.19	67.30	-6	27,702	-0.02%
2021/11/18	26	67.78	36	67.94	67.70	-10	27,758	-0.04%
2021/11/17	4	67.80	5	68.56	68.90	-1	27,904	0.00%
2021/11/16	22	69.30	38	69.41	68.20	-16	27,849	-0.06%
2021/11/15	19	67.45	19.2	67.99	67.40	-0.2	27,355	0.00%
2021/11/12	29	67.03	16	66.99	66.80	13	27,411	0.05%
2021/11/11	6.1	68.71	4	69.00	68.60	2.1	27,191	0.01%
2021/11/10	43	70.16	35.1	69.74	69.60	7.9	27,049	0.03%
2021/11/09	22	68.88	12	68.98	68.30	10	26,377	0.04%
2021/11/08	4	66.68	10	67.73	66.60	-6	25,834	-0.02%
2021/11/05	3	66.73	13	68.01	66.30	-10	25,599	-0.04%
2021/11/04	2	64.55	3	64.97	64.70	-1	25,211	0.00%
2021/11/03	7	64.36	3	64.87	64.10	4	25,388	0.02%
2021/11/02	34	67.43	28	66.80	65.50	6	25,396	0.02%
2021/11/01	23	66.70	19.3	67.36	68.00	3.7	25,138	0.01%
2021/10/29	16	65.36	15	64.23	64.20	1	24,825	0.00%
2021/10/28	5	62.22	5	63.02	61.60	0	24,286	0.00%
2021/10/27	4	61.93	24	61.68	62.10	-20	24,335	-0.08%
2021/10/26	14	61.86	14	61.89	61.20	0	24,811	0.00%
2021/10/25	4	61.28	8	61.05	61.60	-4	25,087	-0.02%
2021/10/22	22	61.63	3.1	62.22	62.00	18.9	25,756	0.07%
2021/10/21	17	61.24	63	61.17	60.50	-46	26,940	-0.17%
2021/10/20	26	58.77	6.1	58.70	58.30	19.9	27,151	0.07%
2021/10/19	7	57.23	3	57.83	57.10	4	27,572	0.01%
2021/10/18	15	57.99	4	56.65	56.80	11	28,329	0.04%
2021/10/15	1	57.70	9	57.76	58.80	-8	28,865	-0.03%
2021/10/14	8	56.15	2	55.90	55.10	6	29,007	0.02%
2021/10/13	8	55.86	6	55.97	54.90	2	29,386	0.01%
2021/10/12	16	58.41	2	57.80	57.70	14	29,393	0.05%
2021/10/08	7	61.13	5	61.40	61.30	2	29,452	0.01%
2021/10/07	15	61.45	11	62.10	62.10	4	29,875	0.01%
2021/10/06	6	59.55	6	58.65	58.50	0	31,380	0.00%
2021/10/05	3	58.07	1	57.70	60.40	2	32,249	0.01%
2021/10/04	3	61.90	3.2	59.23	58.20	-0.2	32,428	0.00%
2021/10/01	17	60.69	13	60.48	60.50	4	33,205	0.01%
2021/09/30	6	62.55	5	63.30	63.60	1	34,625	0.00%
2021/09/29	12	64.54	7	63.20	63.20	5	34,630	0.01%
2021/09/28	9	68.18	9	67.44	67.10	0	34,636	0.00%
2021/09/27	5	68.78	2	68.35	68.10	3	34,805	0.01%
2021/09/24	13	69.88	11	69.15	69.00	2	35,209	0.01%
2021/09/23	19	70.73	20	70.64	69.60	-1	35,387	0.00%
2021/09/22	1	67.70	4	69.45	69.30	-3	35,842	-0.01%
2021/09/17	8	68.39	6	68.97	69.40	2	36,073	0.01%
2021/09/16	3	68.87	10	69.00	69.00	-7	36,748	-0.02%
2021/09/15	9	66.97	10	67.39	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	3	68.27	68.10	-3	39,322	-0.01%
2021/09/13	7	68.99	1.1	68.73	68.30	5.9	40,604	0.01%
2021/09/10	3	67.70	6	68.25	69.30	-3	41,229	-0.01%
2021/09/09	14	66.94	16	66.95	67.00	-2	43,160	0.00%
2021/09/08	14	66.07	7	65.11	65.00	7	43,523	0.02%
2021/09/07	27	68.62	18	68.96	68.60	9	43,238	0.02%
2021/09/06	5	70.74	9	70.76	70.60	-4	42,950	-0.01%
2021/09/03	16.2	70.87	38	71.07	72.00	-21.8	42,853	-0.05%
2021/09/02	24	71.31	22	71.84	68.80	2	43,072	0.00%
2021/09/01	7	70.20	6	70.12	70.70	1	42,978	0.00%
2021/08/31	5	69.98	3.2	70.22	70.40	1.8	43,744	0.00%
2021/08/30	1	70.10	3	69.70	69.60	-2	43,580	0.00%
2021/08/27	16	69.20	10	69.45	68.70	6	43,718	0.01%
2021/08/26	8	69.64	16	69.75	70.20	-8	43,464	-0.02%
2021/08/25	53	68.79	57.1	68.85	68.70	-4.1	42,798	-0.01%
2021/08/24	4	65.08	5	64.68	64.60	-1	41,825	0.00%
2021/08/23	21	64.40	32	64.75	64.90	-11	41,991	-0.03%
2021/08/20	8	61.98	13	62.21	62.00	-5	42,002	-0.01%
2021/08/19	5	60.46	7	61.24	60.00	-2	42,029	0.00%
2021/08/18	7	57.83	12	58.27	60.30	-5	42,809	-0.01%
2021/08/16	2	59.15	3	60.00	59.20	-1	42,830	0.00%
2021/08/13	9	61.99	5	61.18	59.80	4	42,736	0.01%
2021/08/12	5	62.60	4	62.53	63.00	1	42,761	0.00%
2021/08/11	0	0.00	1	61.80	63.00	-1	42,854	0.00%
2021/08/10	14	64.51	4	63.58	62.70	10	42,903	0.02%
2021/08/09	10	67.15	11	66.37	65.50	-1	43,104	0.00%
2021/08/06	11.2	69.65	6	69.77	69.30	5.2	43,250	0.01%
2021/08/05	11	71.07	12.1	71.19	71.60	-1.1	43,441	0.00%
2021/08/04	24	70.69	53.1	71.45	69.70	-29.1	43,842	-0.07%
2021/08/03	45	69.29	2	69.35	69.00	43	43,935	0.10%
2021/08/02	6	68.98	11	69.72	68.70	-5	44,212	-0.01%
2021/07/30	47	71.90	41	71.17	69.80	6	44,358	0.01%
2021/07/29	12	69.35	11	69.35	71.80	1	44,148	0.00%
2021/07/28	25	67.02	22	67.59	67.60	3	44,340	0.01%
2021/07/27	51	72.37	66	73.01	71.70	-15	44,608	-0.03%
2021/07/26	42	71.19	51.2	70.65	71.20	-9.2	43,726	-0.02%
2021/07/23	26	68.18	25	68.70	67.90	1	43,313	0.00%
2021/07/22	43	69.15	71.1	69.33	69.30	-28.1	43,250	-0.06%
2021/07/21	17	66.94	53.1	67.49	66.40	-36.1	43,084	-0.08%
2021/07/20	14	65.67	12	65.79	65.10	2	44,059	0.00%
2021/07/19	15	66.59	18	67.26	67.10	-3	45,994	-0.01%
2021/07/16	11	65.44	13	65.43	65.10	-2	47,289	0.00%
2021/07/15	47	65.63	25	65.54	65.50	22	50,274	0.04%
2021/07/14	41	66.59	62	67.36	66.50	-21	51,027	-0.04%
2021/07/13	95.1	68.67	99	69.61	67.10	-3.9	50,995	-0.01%
2021/07/12	56.1	66.46	29	66.24	67.70	27.1	49,305	0.05%
2021/07/09	4	64.15	11	64.60	63.90	-7	48,631	-0.01%
2021/07/08	31	65.22	82	65.06	64.20	-51	49,415	-0.10%
2021/07/07	120	63.41	139	64.04	65.70	-19	49,823	-0.04%	大買/大賣/
2021/07/06	20	60.76	16	61.21	60.70	4	49,067	0.01%
2021/07/05	25	62.20	3	62.10	62.00	22	50,883	0.04%
2021/07/02	9	60.54	13	60.52	61.30	-4	51,926	-0.01%
2021/07/01	30	59.42	24	60.03	58.80	6	52,148	0.01%
2021/06/30	23	61.96	9	62.19	61.10	14	51,772	0.03%
2021/06/29	54	62.86	53	62.72	62.00	1	51,477	0.00%
2021/06/28	25	61.14	22	61.55	61.00	3	50,641	0.01%
2021/06/25	26	61.35	24	62.16	60.90	2	50,287	0.00%
2021/06/24	43	62.84	150	62.39	62.80	-107	49,465	-0.22%	大賣/鉅額交易
2021/06/23	250	63.41	76	62.59	64.50	174	48,366	0.36%	大買/鉅額交易
2021/06/22	68	60.31	295	61.18	59.60	-227	46,598	-0.49%	大賣/鉅額交易
2021/06/21	12	58.90	67	58.92	59.20	-55	45,198	-0.12%
2021/06/18	108	58.82	183	59.65	58.00	-75	44,400	-0.17%	大買/大賣/
2021/06/17	11	56.10	58	55.68	56.50	-47	42,212	-0.11%
2021/06/16	20	54.27	2	53.90	53.20	18	41,615	0.04%
2021/06/15	13	53.67	22	54.40	54.50	-9	41,494	-0.02%
2021/06/11	20	53.88	10	54.28	53.70	10	41,405	0.02%
2021/06/10	41	55.13	35	55.72	55.10	6	41,386	0.01%
2021/06/09	51	54.56	92	54.85	54.50	-41	40,538	-0.10%
2021/06/08	50	54.04	41	54.11	53.40	9	39,603	0.02%
2021/06/07	14	51.37	30	51.19	52.30	-16	38,610	-0.04%
2021/06/04	21	52.50	22	52.06	51.50	-1	38,533	0.00%
2021/06/03	53	52.21	37	52.11	52.70	16	38,248	0.04%
2021/06/02	11	51.29	8	51.99	50.70	3	37,984	0.01%
2021/06/01	14	51.77	6	52.07	51.60	8	37,889	0.02%
2021/05/28	18	51.27	10	51.10	50.80	8	37,541	0.02%
2021/05/27	7	49.71	6	50.08	50.00	1	37,595	0.00%
2021/05/26	33	50.47	32	50.46	49.65	1	38,069	0.00%
2021/05/25	5	47.95	8	48.77	49.35	-3	37,991	-0.01%
2021/05/24	6	44.53	7	44.79	44.90	-1	37,818	0.00%
2021/05/21	0	0.00	106	43.57	44.10	-106	37,958	-0.28%	大賣/鉅額交易
2021/05/20	8	44.11	3	44.33	42.90	5	38,330	0.01%
2021/05/19	11	44.74	10	44.44	45.55	1	38,318	0.00%
2021/05/18	9	43.80	20	44.33	45.15	-11	38,251	-0.03%
2021/05/17	17	42.70	37	43.79	41.35	-20	38,136	-0.05%
2021/05/14	23	46.18	26	46.60	44.45	-3	37,652	-0.01%
2021/05/13	33	45.37	21	45.52	46.10	12	37,223	0.03%
2021/05/12	31	46.58	30	46.08	45.20	1	36,716	0.00%
2021/05/11	9	49.07	19	48.75	48.10	-10	35,969	-0.03%
2021/05/10	28	52.44	20	52.38	51.50	8	35,516	0.02%
2021/05/07	16	53.37	5	54.02	54.70	11	35,156	0.03%
2021/05/06	9	52.14	8	52.30	51.20	1	34,824	0.00%
2021/05/05	18	53.03	19	54.57	51.80	-1	34,990	0.00%
2021/05/04	57	53.23	36	53.80	55.20	21	34,372	0.06%
2021/05/03	48	57.67	27	56.99	54.90	21	33,362	0.06%
2021/04/29	59	57.80	127	58.02	58.00	-68	32,885	-0.21%	大賣/
2021/04/28	24	57.23	30.7	57.16	56.90	-6.7	32,626	-0.02%
2021/04/27	41	56.96	29	56.40	56.10	12	32,409	0.04%
2021/04/26	120	60.29	35	59.36	58.80	85	31,778	0.27%	大買/
2021/04/23	72	56.97	66	57.89	58.30	6	30,344	0.02%
2021/04/22	47	56.10	76	56.14	53.00	-29	29,151	-0.10%
2021/04/21	66	56.53	51.2	57.11	56.40	14.8	27,746	0.05%
2021/04/20	14	50.69	26	51.55	52.90	-12	24,892	-0.05%
2021/04/19	5	47.86	18.2	47.10	48.15	-13.2	23,884	-0.06%
2021/04/16	9	46.56	6	46.48	46.15	3	23,470	0.01%
2021/04/15	9	46.26	14	46.16	46.50	-5	23,342	-0.02%
2021/04/14	46	47.27	34	47.36	46.55	12	23,124	0.05%
2021/04/13	49	49.99	46	50.11	48.20	3	22,165	0.01%
2021/04/12	14	49.49	14	49.43	48.60	0	20,842	0.00%
2021/04/09	49	49.26	60	49.66	48.55	-11	20,153	-0.05%
2021/04/08	54	46.63	63	46.87	48.00	-9	18,280	-0.05%
2021/04/07	10	43.20	34	43.46	43.65	-24	17,193	-0.14%
2021/04/06	3	42.45	5.2	42.16	42.45	-2.2	17,560	-0.01%
2021/04/01	8	41.84	1	41.75	41.75	7	17,712	0.04%
2021/03/31	9	41.98	8	41.90	42.20	1	17,669	0.01%
2021/03/30	4	41.24	6	41.38	41.25	-2	17,764	-0.01%
2021/03/29	11	41.49	1	41.40	41.60	10	18,033	0.06%
2021/03/26	6	41.07	0	0.00	41.15	6	18,784	0.03%
2021/03/25	0	0.00	2	41.03	41.05	-2	18,873	-0.01%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	2	41.40	30	41.60	41.15	-28	19,321	-0.14%
2021/03/22	8	42.02	0	0.00	41.60	8	19,501	0.04%
2021/03/19	1	41.50	0	0.00	41.55	1	19,841	0.01%
2021/03/18	4	42.18	11	43.03	42.20	-7	20,037	-0.03%
2021/03/17	12	43.33	10	42.65	43.00	2	20,750	0.01%
2021/03/16	1	43.30	12	42.27	43.30	-11	21,165	-0.05%
2021/03/12	6	41.08	0	0.00	41.25	6	24,180	0.02%
2021/03/11	4	40.91	2	40.83	41.15	2	25,079	0.01%
2021/03/10	9	40.92	1	41.30	40.30	8	27,227	0.03%
2021/03/09	4	40.76	2	40.63	40.80	2	28,202	0.01%
2021/03/08	8	42.23	6	42.20	41.60	2	28,620	0.01%
2021/03/05	10	41.22	0	0.00	40.85	10	29,173	0.03%
2021/03/04	7	42.15	4	42.44	42.00	3	29,757	0.01%
2021/03/03	8	42.18	12	42.48	42.45	-4	29,771	-0.01%
2021/03/02	11	44.89	13	44.92	43.20	-2	29,757	-0.01%
2021/02/26	94	45.31	60	45.64	44.80	34	29,441	0.12%
2021/02/25	29	45.90	63.2	45.23	46.50	-34.2	28,947	-0.12%
2021/02/24	13	43.70	15	44.00	42.90	-2	28,334	-0.01%
2021/02/23	33	43.72	13	43.79	43.40	20	28,170	0.07%
2021/02/22	20	43.65	30	43.87	43.50	-10	27,996	-0.04%
2021/02/19	12	43.03	6	42.83	43.25	6	27,507	0.02%
2021/02/18	21	41.97	20	42.10	42.45	1	27,405	0.00%
2021/02/17	26	40.79	30	40.83	40.90	-4	27,170	-0.01%
2021/02/05	3	38.77	2	38.65	38.65	1	26,937	0.00%
2021/02/04	1	39.40	2	38.93	38.95	-1	26,891	0.00%
2021/02/03	3	39.73	0.2	40.00	39.40	2.8	26,883	0.01%
2021/02/02	1	40.10	1	39.84	39.70	0	26,830	0.00%
2021/02/01	9	38.97	3	39.32	39.00	6	26,794	0.02%
2021/01/29	18	40.66	6	40.23	40.00	12	26,700	0.04%
2021/01/28	21	40.92	14	41.18	41.00	7	26,567	0.03%
2021/01/27	6	41.32	20	41.86	41.45	-14	26,466	-0.05%
2021/01/26	7	39.96	1	40.10	40.20	6	25,920	0.02%
2021/01/25	26	40.16	23	40.18	40.40	3	25,874	0.01%
2021/01/22	5	40.01	6	39.98	40.45	-1	25,767	0.00%
2021/01/21	7.2	39.72	8	38.93	38.35	-0.8	25,526	0.00%
2021/01/20	31	41.70	19	40.55	39.20	12	25,271	0.05%
2021/01/19	4	43.30	8	43.10	42.95	-4	24,844	-0.02%
2021/01/18	10	43.30	9	43.16	43.45	1	24,675	0.00%
2021/01/15	64	44.42	89	44.26	43.85	-25	24,390	-0.10%
2021/01/14	27	43.53	29	43.94	43.35	-2	23,214	-0.01%
2021/01/13	13	43.06	20	43.02	43.20	-7	22,781	-0.03%
2021/01/12	8	42.14	2	42.00	41.90	6	22,334	0.03%
2021/01/11	59	42.88	60	42.90	42.95	-1	22,159	0.00%
2021/01/08	3	41.85	6	41.81	42.00	-3	22,102	-0.01%
2021/01/07	1.1	42.10	2	42.50	42.00	-1	22,321	0.00%
2021/01/06	3	42.03	15	41.34	41.55	-12	22,178	-0.05%
2021/01/05	3	41.87	6	42.09	42.25	-3	21,936	-0.01%
2021/01/04	6	42.07	0	0.00	41.80	6	21,825	0.03%
2020/12/31	42.9	43.07	5	42.89	42.80	37.9	21,588	0.18%
2020/12/30	18.1	44.30	14	43.89	43.65	4.1	21,398	0.02%
2020/12/29	65	43.81	68	43.87	43.90	-3	21,047	-0.01%
2020/12/28	18	42.09	12	42.00	42.65	6	20,134	0.03%
2020/12/25	4	41.94	12	42.11	41.70	-8	19,751	-0.04%
2020/12/24	2	42.23	11	42.43	42.20	-9	19,574	-0.05%
2020/12/23	7	42.55	14	42.57	42.60	-7	19,383	-0.04%
2020/12/22	55.2	42.88	15	43.04	41.80	40.2	19,094	0.21%
2020/12/21	3	40.55	17	41.01	41.50	-14	18,269	-0.08%
2020/12/18	3	41.08	2	41.13	41.10	1	18,105	0.01%
2020/12/17	5	41.53	5.1	41.41	41.10	-0.1	17,956	0.00%
2020/12/16	4	42.53	2	42.50	42.50	2	17,643	0.01%
2020/12/15	10	42.84	3	41.75	41.60	7	17,424	0.04%
2020/12/14	1	43.50	5	43.56	43.40	-4	17,103	-0.02%
2020/12/11	19	44.73	13	45.05	44.25	6	16,861	0.04%
2020/12/10	8	44.96	8	44.66	44.05	0	15,993	0.00%
2020/12/09	31	47.28	37	47.35	45.70	-6	15,207	-0.04%
2020/12/08	15	44.83	63.5	45.12	45.70	-48.5	13,020	-0.37%
2020/12/07	32	43.91	20.2	43.83	43.05	11.8	11,934	0.10%
2020/12/04	47.5	43.40	70	43.47	44.30	-22.5	11,044	-0.20%
2020/12/03	14	41.71	94	41.58	42.55	-80	8,896	-0.90%
2020/12/02	16	39.11	22	39.21	38.70	-6	8,094	-0.07%
2020/12/01	24	38.70	38	38.50	38.70	-14	7,662	-0.18%
2020/11/30	37	38.77	70.1	38.26	37.75	-33.1	7,067	-0.47%
2020/11/27	0	0.00	4.5	36.12	36.20	-4.5	6,504	-0.07%
2020/11/26	4	36.15	16	36.33	36.25	-12	6,560	-0.18%
2020/11/25	4	35.10	2	35.45	35.25	2	6,471	0.03%
2020/11/24	17.5	35.77	19	35.87	35.40	-1.5	6,440	-0.02%
2020/11/23	6	35.49	23	35.58	35.95	-17	6,216	-0.27%
2020/11/20	1	34.10	4	34.33	34.35	-3	5,793	-0.05%
2020/11/19	11	33.95	4	34.06	33.85	7	5,733	0.12%
2020/11/18	2	33.38	1	33.40	33.40	1	5,645	0.02%
2020/11/17	8	33.48	6	33.78	33.50	2	5,675	0.04%
2020/11/16	7	33.13	5	33.10	33.15	2	5,760	0.03%
2020/11/12	0	0.00	20	33.00	32.55	-20	6,027	-0.33%
2020/11/10	0	0.00	9	32.57	32.55	-9	6,234	-0.14%
2020/11/09	0	0.00	7	32.63	32.55	-7	6,280	-0.11%
2020/11/06	0	0.00	1	33.10	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	1	32.80	32.70	-1	6,374	-0.02%
2020/11/04	0	0.00	1	32.75	32.60	-1	6,454	-0.02%
2020/11/03	24	32.63	2	32.83	32.90	22	6,647	0.33%
2020/11/02	2	32.05	0	0.00	32.50	2	6,846	0.03%
2020/10/30	3	31.80	0	0.00	31.65	3	6,946	0.04%
2020/10/29	6	32.10	0	0.00	32.35	6	7,069	0.08%
2020/10/28	3	33.00	0	0.00	32.85	3	7,182	0.04%
2020/10/27	3	33.33	0	0.00	33.40	3	7,980	0.04%
2020/10/26	3	33.83	0	0.00	33.55	3	8,108	0.04%
2020/10/23	7	33.92	1	33.90	33.90	6	8,170	0.07%
2020/10/22	4	34.48	1	34.65	34.20	3	8,650	0.03%
2020/10/21	2	34.05	0	0.00	34.00	2	8,799	0.02%
2020/10/20	7	34.23	0	0.00	34.10	7	8,904	0.08%
2020/10/19	5	34.49	0	0.00	34.50	5	8,956	0.06%
2020/10/16	17	34.92	4	35.29	34.50	13	8,991	0.14%
2020/10/15	6	35.51	20	35.57	35.60	-14	8,927	-0.16%
2020/10/14	0	0.00	4	34.11	34.25	-4	8,613	-0.05%
2020/10/13	1	33.20	5	33.30	33.45	-4	8,718	-0.05%
2020/10/12	4	33.64	7	33.64	33.50	-3	8,986	-0.03%
2020/10/08	9	34.26	0	0.00	34.20	9	9,028	0.10%
2020/10/07	0	0.00	3	34.40	34.40	-3	9,079	-0.03%
2020/10/06	2	34.60	2	34.35	34.25	0	9,169	0.00%
2020/10/05	1	34.30	1	34.45	34.10	0	9,303	0.00%
2020/09/29	5	33.85	0	0.00	33.75	5	9,617	0.05%
2020/09/28	7	34.03	0	0.00	33.90	7	9,959	0.07%
2020/09/25	1	33.05	0	0.00	33.25	1	10,610	0.01%
2020/09/24	7	33.78	1	33.75	33.35	6	11,107	0.05%
2020/09/23	1	34.50	1	34.65	34.55	0	11,120	0.00%
2020/09/22	5	34.49	2	34.55	34.55	3	11,169	0.03%
2020/09/21	4	34.99	3	35.07	34.90	1	11,158	0.01%
2020/09/18	6	35.88	1	36.00	35.75	5	11,133	0.04%
2020/09/17	17	35.75	6	36.07	36.10	11	11,111	0.10%
2020/09/16	1	35.95	0	0.00	35.45	1	10,976	0.01%
2020/09/15	1	35.30	8	35.54	35.30	-7	10,937	-0.06%
2020/09/14	7	35.14	0	0.00	35.10	7	11,011	0.06%
2020/09/11	4	35.35	3	35.20	35.05	1	11,033	0.01%
2020/09/10	3	35.88	8	35.88	35.45	-5	11,042	-0.05%
2020/09/09	4	34.79	9	35.29	35.90	-5	11,088	-0.05%
2020/09/08	19	35.24	12	35.13	35.25	7	11,062	0.06%
2020/09/07	22	36.76	4	36.50	35.50	18	11,222	0.16%
2020/09/04	4	35.09	10	35.54	36.00	-6	10,950	-0.05%
2020/09/03	5	35.89	13	35.78	35.35	-8	10,853	-0.07%
2020/09/02	13	35.04	24.1	35.59	35.60	-11.1	10,878	-0.10%
2020/09/01	18	34.85	2	35.05	34.85	16	11,131	0.14%
2020/08/31	3	34.38	8	34.94	34.80	-5	10,967	-0.05%
2020/08/28	67	34.22	2	34.35	34.40	65	10,840	0.60%
2020/08/27	3	34.62	7	34.81	35.15	-4	10,857	-0.04%
2020/08/26	3	33.92	4	33.93	33.90	-1	10,986	-0.01%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/24	2	33.38	12	33.45	33.45	-10	11,001	-0.09%
2020/08/21	0	0.00	3	33.67	33.65	-3	11,014	-0.03%
2020/08/20	15	32.94	2	32.93	33.00	13	11,012	0.12%
2020/08/19	2	36.33	0	0.00	35.65	2	10,851	0.02%
2020/08/18	2	37.10	5	37.01	36.45	-3	10,844	-0.03%
2020/08/17	0	0.00	8	36.69	36.85	-8	10,705	-0.07%
2020/08/14	1	35.40	5	35.25	35.40	-4	10,541	-0.04%
2020/08/13	1	35.50	7	35.52	35.20	-6	10,583	-0.06%
2020/08/12	14	35.51	2	35.55	35.55	12	10,578	0.11%
2020/08/11	3	35.87	6	35.72	35.40	-3	10,619	-0.03%
2020/08/10	19	35.70	23	35.87	35.20	-4	10,633	-0.04%
2020/08/07	62	36.22	27	36.01	35.75	35	10,730	0.33%
2020/08/06	61	37.18	43	37.38	37.45	18	10,749	0.17%
2020/08/05	56	37.00	3	37.00	36.90	53	10,688	0.50%
2020/08/04	15	36.80	10	37.08	37.10	5	10,597	0.05%
2020/08/03	114	36.95	13	36.73	36.85	101	10,564	0.96%	大買/鉅額交易
2020/07/31	26	37.28	39	37.13	37.15	-13	10,441	-0.12%
2020/07/30	29	36.29	16	35.92	36.35	13	9,654	0.13%
2020/07/29	15	35.63	3	35.70	35.50	12	9,631	0.12%
2020/07/28	8	36.70	16	36.00	35.65	-8	9,736	-0.08%
2020/07/27	11	34.94	11	34.91	35.25	0	9,497	0.00%
2020/07/24	6	34.72	72	34.93	34.25	-66	9,370	-0.70%
2020/07/23	2	34.85	22	35.40	34.85	-20	9,367	-0.21%
2020/07/22	3	35.13	7	35.07	35.05	-4	9,487	-0.04%
2020/07/21	86	35.37	1	34.90	34.85	85	9,454	0.90%
2020/07/20	3	34.50	2	34.20	34.50	1	9,423	0.01%
2020/07/17	326	35.31	1	34.40	34.85	325	9,443	3.44%	大買/鉅額交易
2020/07/16	1	35.50	6	35.35	35.60	-5	9,483	-0.05%
2020/07/15	0	0.00	4	33.96	34.20	-4	9,227	-0.04%
2020/07/14	4	33.71	20	34.05	33.50	-16	9,231	-0.17%
2020/07/13	1	34.40	1	34.10	34.30	0	9,247	0.00%
2020/07/10	3	35.77	2	36.95	35.55	1	9,270	0.01%
2020/07/09	18	36.93	19	37.01	36.70	-1	9,162	-0.01%
2020/07/08	16	37.75	21	37.60	37.20	-5	9,011	-0.06%
2020/07/07	17	37.04	28	37.60	37.00	-11	8,909	-0.12%
2020/07/06	15	38.80	30	38.71	38.55	-15	8,697	-0.17%
2020/07/03	16	35.57	29	35.46	36.45	-13	8,188	-0.16%
2020/07/02	4	34.19	2	34.25	34.20	2	7,697	0.03%
2020/07/01	0	0.00	2	33.95	33.80	-2	7,699	-0.03%
2020/06/30	0	0.00	4	33.49	33.40	-4	7,723	-0.05%
2020/06/29	5	33.00	2	33.30	33.00	3	7,759	0.04%
2020/06/24	3	33.33	0	0.00	33.30	3	7,783	0.04%
2020/06/23	7	33.70	1.1	33.69	33.55	5.9	7,879	0.07%
2020/06/22	1	33.80	1	33.60	33.50	0	7,964	0.00%
2020/06/19	5	33.88	3	34.07	33.60	2	8,082	0.02%
2020/06/18	0	0.00	1	33.50	33.50	-1	8,038	-0.01%
2020/06/17	3	33.67	0	0.00	33.75	3	8,047	0.04%
2020/06/16	1	33.55	26	33.90	33.95	-25	8,149	-0.31%
2020/06/15	2	33.58	2	33.85	33.30	0	8,200	0.00%
2020/06/12	6	33.78	12	33.96	34.15	-6	8,265	-0.07%
2020/06/11	16	33.10	3	32.82	32.75	13	8,149	0.16%
2020/06/10	4	33.70	10	33.87	33.70	-6	8,183	-0.07%
2020/06/09	13	34.22	12	34.20	33.90	1	8,370	0.01%
2020/06/08	44	35.26	54	35.31	34.85	-10	8,405	-0.12%
2020/06/05	0	0.00	3	34.05	33.90	-3	8,023	-0.04%
2020/06/04	17	33.75	7	34.24	33.60	10	8,147	0.12%
2020/06/03	3	34.20	2	34.33	34.15	1	8,189	0.01%
2020/06/02	46	34.40	42	34.57	34.55	4	8,115	0.05%
2020/06/01	1	32.75	5	33.36	33.60	-4	7,927	-0.05%
2020/05/29	3	32.97	3	32.98	32.75	0	7,968	0.00%
2020/05/28	7	33.34	2	33.30	33.10	5	8,140	0.06%
2020/05/27	5	33.04	3	33.53	33.20	2	8,364	0.02%
2020/05/26	21	33.76	0	0.00	33.50	21	8,744	0.24%
2020/05/25	0	0.00	5	33.31	33.70	-5	8,973	-0.06%
2020/05/22	8	33.14	1	33.50	32.60	7	8,967	0.08%
2020/05/21	2	33.75	4	33.69	33.65	-2	8,967	-0.02%
2020/05/20	5	33.53	5	33.49	33.55	0	9,054	0.00%
2020/05/18	12	32.95	5	32.92	32.40	7	9,309	0.08%
2020/05/15	11	33.54	17.1	34.03	33.45	-6.1	9,366	-0.07%
2020/05/14	19	34.06	15	34.02	33.70	4	9,582	0.04%
2020/05/13	20	34.05	29	34.12	34.40	-9	9,598	-0.09%
2020/05/12	3	33.70	1	33.30	33.40	2	9,448	0.02%
2020/05/11	6	32.88	1	33.10	33.05	5	9,464	0.05%
2020/05/08	8	32.92	13	33.15	32.70	-5	9,395	-0.05%
2020/05/07	1	32.80	3	32.75	32.70	-2	9,277	-0.02%
2020/05/06	2	32.45	3	32.65	32.35	-1	9,233	-0.01%
2020/05/05	11	32.69	17	33.04	32.55	-6	9,207	-0.07%
2020/05/04	5	32.13	5	32.79	32.85	0	9,141	0.00%
2020/04/30	21	31.87	30	32.03	32.70	-9	8,989	-0.10%
2020/04/29	9	30.91	0	0.00	30.90	9	8,825	0.10%
2020/04/28	6	30.95	6	31.50	30.95	0	8,819	0.00%
2020/04/27	17	30.57	46	30.56	30.70	-29	8,850	-0.33%
2020/04/24	37	29.40	0	0.00	29.40	37	8,714	0.42%
2020/04/23	0	0.00	2	29.63	29.30	-2	8,710	-0.02%
2020/04/22	4	28.70	0	0.00	29.05	4	8,702	0.05%
2020/04/21	25	29.09	26	29.19	28.75	-1	8,808	-0.01%
2020/04/20	1	28.90	5	29.05	29.00	-4	8,715	-0.05%
2020/04/17	5	28.86	2	29.55	28.80	3	8,765	0.03%
2020/04/16	7	28.96	0	0.00	29.10	7	8,703	0.08%
2020/04/15	7	29.05	10	28.92	29.05	-3	8,664	-0.03%
2020/04/14	10	28.68	19	28.64	28.65	-9	8,655	-0.10%
2020/04/13	6	28.22	4	28.19	28.00	2	8,677	0.02%
2020/04/10	1	28.30	6	28.13	28.30	-5	8,761	-0.06%
2020/04/09	1	28.50	2	28.95	28.45	-1	9,015	-0.01%
2020/04/08	20	28.81	6	27.98	28.90	14	9,001	0.16%
2020/04/07	9	27.29	10	27.28	27.30	-1	8,905	-0.01%
2020/04/06	8	26.53	14	26.28	26.60	-6	9,145	-0.07%
2020/04/01	7	26.15	3	26.13	26.15	4	9,526	0.04%
2020/03/31	3	25.82	3	26.13	25.95	0	9,491	0.00%
2020/03/27	4	25.94	7	26.48	25.60	-3	9,646	-0.03%
2020/03/26	2	25.80	1	26.15	26.05	1	9,570	0.01%
2020/03/25	12	25.85	10	25.93	26.00	2	9,519	0.02%
2020/03/24	6	23.93	2	24.00	23.90	4	9,452	0.04%
2020/03/23	1	22.80	1	23.00	22.60	0	9,873	0.00%
2020/03/20	4	24.20	5.5	24.00	24.30	-1.5	10,014	-0.01%
2020/03/19	6	23.03	0	0.00	22.55	6	10,038	0.06%
2020/03/18	9	25.57	6	25.85	25.05	3	10,011	0.03%
2020/03/17	4	25.53	19	25.72	25.05	-15	10,270	-0.15%
2020/03/16	1	27.80	0	0.00	26.45	1	10,196	0.01%
2020/03/13	6	27.34	27	27.53	27.90	-21	10,206	-0.21%
2020/03/12	7	30.63	9	31.20	30.20	-2	10,016	-0.02%
2020/03/11	8	32.91	6	32.94	32.40	2	10,010	0.02%
2020/03/10	12	32.45	4	33.00	33.05	8	10,412	0.08%
2020/03/09	7	33.48	3	33.08	33.00	4	10,701	0.04%
2020/03/06	1	35.05	1	34.75	34.75	0	10,583	0.00%
2020/03/05	0	0.00	5	35.34	35.20	-5	10,574	-0.05%
2020/03/04	29	35.14	6	35.13	34.85	23	10,516	0.22%
2020/03/03	14	35.46	8	36.18	35.15	6	10,472	0.06%
2020/03/02	76	35.45	96	35.35	35.50	-20	10,424	-0.19%
2020/02/27	14	35.20	12	35.63	34.15	2	10,167	0.02%
2020/02/26	8	35.27	19	35.72	36.00	-11	9,735	-0.11%
2020/02/25	3.9	34.88	4	35.08	35.15	-0.1	9,448	0.00%
2020/02/24	2	34.98	11.2	35.06	35.00	-9.2	9,393	-0.10%
2020/02/21	5	35.11	7	35.30	35.40	-2	9,348	-0.02%
2020/02/20	18	35.34	18	35.13	35.00	0	9,230	0.00%
2020/02/19	17	35.28	25	35.46	35.30	-8	9,113	-0.09%
2020/02/18	5	34.95	9	34.76	34.65	-4	8,882	-0.05%
2020/02/17	12	34.85	8	35.19	34.65	4	8,773	0.05%
2020/02/14	13	34.12	5	34.11	34.00	8	8,475	0.09%
2020/02/13	21	33.82	10	33.53	33.50	11	8,308	0.13%
2020/02/12	27	33.37	90	33.11	33.60	-63	8,348	-0.75%
2020/02/11	8	32.18	12	32.13	32.20	-4	8,274	-0.05%
2020/02/10	6	31.44	0	0.00	31.60	6	8,344	0.07%
2020/02/07	1	32.00	1	32.05	31.85	0	8,493	0.00%
2020/02/06	3	32.50	2	32.33	32.40	1	8,669	0.01%
2020/02/05	80	32.29	15	32.35	31.80	65	8,800	0.74%
2020/02/04	12	32.06	9	31.68	32.10	3	8,800	0.03%
2020/02/03	12	30.70	9	31.01	31.20	3	8,871	0.03%
2020/01/31	2	32.45	5	31.70	32.50	-3	8,827	-0.03%
2020/01/30	6	32.48	0	0.00	32.25	6	9,107	0.07%
2020/01/20	1	35.75	2	35.80	35.80	-1	9,084	-0.01%
2020/01/17	7	35.60	1	35.60	35.45	6	9,265	0.06%
2020/01/16	3	35.57	3	35.67	35.45	0	9,526	0.00%
2020/01/15	3	35.62	3	35.80	35.55	0	9,835	0.00%
2020/01/14	7	35.40	9	35.35	35.40	-2	9,947	-0.02%
2020/01/13	1	35.10	4	34.70	35.15	-3	10,704	-0.03%
2020/01/10	14	34.26	12	34.10	34.15	2	11,060	0.02%
2020/01/09	1	34.40	11	34.45	34.30	-10	11,048	-0.09%
2020/01/08	8	34.11	2	33.95	34.00	6	11,063	0.05%
2020/01/07	2	35.38	2	34.95	34.80	0	11,090	0.00%
2020/01/06	6	35.36	1	35.20	35.20	5	11,228	0.04%
2020/01/03	18	36.89	31	37.36	36.25	-13	11,149	-0.12%
2020/01/02	1	37.05	0	0.00	36.90	1	10,906	0.01%
2019/12/31	11	36.54	4	36.54	36.35	7	10,825	0.06%
2019/12/30	21	37.19	25	37.61	37.10	-4	10,750	-0.04%
2019/12/27	16	37.30	31	37.06	37.30	-15	10,473	-0.14%
2019/12/26	3	35.98	18	35.92	35.80	-15	10,121	-0.15%
2019/12/25	3	36.50	12	36.48	36.10	-9	10,177	-0.09%
2019/12/24	2	35.85	81	35.99	35.80	-79	10,039	-0.79%
2019/12/23	81	36.10	1	36.10	36.10	80	10,132	0.79%
2019/12/20	1	35.85	1	35.90	35.90	0	10,247	0.00%
2019/12/19	4	35.91	3	35.88	35.90	1	10,473	0.01%
2019/12/18	94	36.84	55	36.87	36.30	39	10,454	0.37%
2019/12/17	3	36.28	10	36.52	36.60	-7	10,055	-0.07%
2019/12/16	5	36.10	21	36.31	36.05	-16	10,068	-0.16%
2019/12/13	3	35.35	5	35.53	35.60	-2	9,918	-0.02%
2019/12/12	45	36.42	33	36.56	35.50	12	9,803	0.12%
2019/12/11	24	35.48	1.1	35.50	35.50	22.9	9,404	0.24%
2019/12/10	5	35.48	19	35.63	35.75	-14	9,363	-0.15%
2019/12/09	2	35.30	3	35.40	35.30	-1	9,240	-0.01%
2019/12/06	5	35.25	7	35.80	35.55	-2	9,233	-0.02%
2019/12/05	10	35.68	22	35.56	35.25	-12	9,090	-0.13%
2019/12/04	8	33.94	82	34.82	34.85	-74	8,701	-0.85%
2019/12/02	6	33.19	1	33.35	33.05	5	8,328	0.06%
2019/11/29	7	33.45	8	33.46	33.45	-1	8,386	-0.01%
2019/11/27	13	34.02	10	34.10	34.10	3	8,529	0.04%
2019/11/26	8	33.35	9	33.21	33.35	-1	8,500	-0.01%
2019/11/25	4	33.10	4	33.10	33.05	0	8,682	0.00%
2019/11/21	6	33.00	3	33.00	33.25	3	8,766	0.03%
2019/11/20	0	0.00	25	33.15	33.15	-25	8,779	-0.28%
2019/11/19	0	0.00	1	33.50	33.60	-1	8,826	-0.01%
2019/11/18	3	33.27	0	0.00	33.35	3	8,874	0.03%
2019/11/15	6	33.16	5	33.08	33.00	1	8,970	0.01%
2019/11/14	6	32.90	2	32.93	33.00	4	9,074	0.04%
2019/11/13	0	0.00	1	33.35	33.25	-1	9,090	-0.01%
2019/11/12	2	33.45	1	33.60	33.60	1	9,106	0.01%
2019/11/11	2	33.10	8	33.06	33.00	-6	9,114	-0.07%
2019/11/08	8	34.41	3	34.42	34.30	5	9,043	0.06%
2019/11/07	1	35.15	2	35.10	35.05	-1	9,033	-0.01%
2019/11/06	61	35.90	19	36.38	35.75	42	9,078	0.46%
2019/11/05	18	36.29	29	36.53	36.00	-11	8,993	-0.12%
2019/11/04	6	36.08	2	36.00	35.80	4	8,863	0.05%
2019/11/01	1	35.50	2	35.55	35.70	-1	8,740	-0.01%
2019/10/31	15	35.29	3	35.02	35.05	12	8,780	0.14%
2019/10/30	22	35.85	5	35.80	35.80	17	8,690	0.20%
2019/10/29	39	36.26	16	36.41	36.05	23	8,683	0.26%
2019/10/28	7	35.36	1	35.65	35.60	6	8,555	0.07%
2019/10/25	6	36.03	1	36.70	35.50	5	8,580	0.06%
2019/10/24	17	36.59	6	36.59	36.70	11	8,427	0.13%
2019/10/23	3	36.40	78.1	36.61	36.35	-75.1	8,296	-0.91%
2019/10/22	8	36.13	1	36.10	36.15	7	8,261	0.08%
2019/10/21	192	36.27	123	36.52	36.30	69	8,106	0.85%	大買/大賣/
2019/10/18	9	34.11	76	34.24	34.80	-67	7,458	-0.90%
2019/10/17	1	33.60	1	33.50	33.45	0	7,237	0.00%
2019/10/16	63	33.41	0	0.00	33.20	63	7,345	0.86%
2019/10/15	1	33.40	1	34.05	33.40	0	7,326	0.00%
2019/10/14	17	33.91	13	34.00	33.75	4	7,233	0.06%
2019/10/09	2	32.60	13	32.78	32.70	-11	7,081	-0.16%
2019/10/08	2	33.13	35	32.77	32.90	-33	7,118	-0.46%
2019/10/07	12	33.57	0	0.00	33.45	12	7,175	0.17%
2019/10/04	1	34.05	4	33.80	33.85	-3	7,280	-0.04%
2019/10/03	1	33.40	4	33.94	34.10	-3	7,323	-0.04%
2019/10/02	17	33.90	3	33.87	33.90	14	7,419	0.19%
2019/10/01	1	34.20	13	34.31	34.60	-12	7,428	-0.16%
2019/09/27	23	33.85	5	33.68	33.65	18	7,471	0.24%
2019/09/26	6	34.83	68	34.87	34.10	-62	7,535	-0.82%
2019/09/25	51	34.04	11	34.14	34.50	40	7,686	0.52%
2019/09/24	6	34.63	62	34.30	34.15	-56	7,755	-0.72%
2019/09/23	13	33.60	0	0.00	33.75	13	7,525	0.17%
2019/09/20	26	33.69	2	33.45	33.45	24	7,554	0.32%
2019/09/19	27	33.27	25	33.30	33.50	2	7,653	0.03%
2019/09/18	7	32.64	1	32.60	32.55	6	7,571	0.08%
2019/09/17	15	32.58	0	0.00	32.50	15	7,640	0.20%
2019/09/12	3	32.30	1	32.50	32.20	2	7,842	0.03%
2019/09/10	1	31.90	5	32.25	31.90	-4	8,037	-0.05%
2019/09/09	2	32.53	1	32.45	32.35	1	8,377	0.01%
2019/09/06	5	33.02	15	33.11	32.90	-10	8,430	-0.12%
2019/09/05	5	32.91	4	32.88	32.90	1	8,426	0.01%
2019/09/03	10	32.84	8	32.83	32.50	2	8,754	0.02%
2019/09/02	3	32.50	6.2	32.66	32.70	-3.2	8,710	-0.04%
2019/08/30	15	32.68	8	32.72	32.10	7	8,713	0.08%
2019/08/29	9	32.26	2	32.50	32.30	7	8,640	0.08%
2019/08/28	10	32.53	11	32.34	32.55	-1	8,568	-0.01%
2019/08/27	6	31.89	0	0.00	31.40	6	8,406	0.07%
2019/08/26	5	31.85	0	0.00	31.50	5	8,466	0.06%
2019/08/22	1	32.60	4	32.78	32.40	-3	8,490	-0.04%
2019/08/21	5	32.81	1	33.20	32.70	4	8,500	0.05%
2019/08/20	3	33.13	2	32.88	32.90	1	8,487	0.01%
2019/08/19	15	33.44	7	33.46	33.40	8	8,459	0.09%
2019/08/16	1	32.00	2	32.20	32.50	-1	8,412	-0.01%
2019/08/15	2	31.78	5	31.73	31.85	-3	8,490	-0.04%
2019/08/14	1	32.60	0	0.00	32.50	1	8,552	0.01%
2019/08/13	12	32.54	2	32.60	32.50	10	8,640	0.12%
2019/08/12	3	32.02	0	0.00	32.45	3	8,721	0.03%
2019/08/08	2	33.23	3	33.02	32.85	-1	8,736	-0.01%
2019/08/07	9	33.99	8	33.55	33.20	1	8,803	0.01%
2019/08/06	2	33.73	0	0.00	34.15	2	8,983	0.02%
2019/08/05	2	34.30	0	0.00	33.85	2	9,305	0.02%
2019/08/02	12	34.53	13	34.73	34.55	-1	9,570	-0.01%
2019/08/01	2	36.00	1	35.85	35.75	1	9,723	0.01%
2019/07/31	0	0.00	25	35.58	36.20	-25	9,932	-0.25%
2019/07/30	13	36.08	12	35.74	35.60	1	9,958	0.01%
2019/07/29	26	37.15	2	37.33	37.05	24	9,899	0.24%
2019/07/26	7	36.96	2	36.93	37.00	5	9,916	0.05%
2019/07/25	10	36.82	3	36.78	36.90	7	9,947	0.07%
2019/07/24	38	36.87	41	37.00	36.80	-3	10,024	-0.03%
2019/07/23	6	36.18	1.2	36.10	36.10	4.8	10,242	0.05%
2019/07/22	8	36.51	7	36.60	36.50	1	10,750	0.01%
2019/07/19	8	35.07	10	35.49	36.05	-2	11,077	-0.02%
2019/07/18	15	35.13	13	34.51	34.50	2	11,053	0.02%
2019/07/17	1	35.55	1	35.55	35.65	0	11,077	0.00%
2019/07/16	10	36.15	13	35.93	35.90	-3	11,708	-0.03%
2019/07/15	1	35.60	2	35.90	35.70	-1	11,875	-0.01%
2019/07/12	1	35.85	3	35.77	35.40	-2	12,082	-0.02%
2019/07/11	3	35.73	1	35.70	35.60	2	12,129	0.02%
2019/07/10	3	37.52	2	37.60	37.60	1	12,100	0.01%
2019/07/09	2	37.55	11	37.81	37.40	-9	12,054	-0.07%
2019/07/08	2	38.15	5	38.69	38.05	-3	12,117	-0.02%
2019/07/05	4	37.46	13	37.55	37.80	-9	12,158	-0.07%
2019/07/04	5	37.56	5	37.43	37.55	0	12,166	0.00%
2019/07/03	3	36.88	5	36.98	36.90	-2	12,483	-0.02%
2019/07/02	20	36.98	16	36.98	37.10	4	12,517	0.03%
2019/07/01	22	36.20	24	36.30	36.45	-2	12,550	-0.02%
2019/06/28	6	35.15	6	35.32	35.35	0	12,808	0.00%
2019/06/27	3	35.25	2	34.98	35.15	1	13,119	0.01%
2019/06/26	14	34.57	58	34.51	34.70	-44	13,074	-0.34%
2019/06/25	9	35.34	2	35.30	35.30	7	13,030	0.05%
2019/06/24	0	0.00	3	35.65	36.00	-3	12,960	-0.02%
2019/06/21	4	35.39	13	35.58	35.05	-9	12,923	-0.07%
2019/06/20	0	0.00	6	35.88	35.70	-6	12,880	-0.05%
2019/06/19	1	35.40	1	35.45	35.55	0	12,826	0.00%
2019/06/18	12	35.27	4	35.30	35.05	8	12,825	0.06%
2019/06/17	9	35.72	19	35.83	35.50	-10	12,844	-0.08%
2019/06/14	2	34.38	63	34.85	34.40	-61	12,517	-0.49%
2019/06/13	22	34.20	1	34.35	34.25	21	12,543	0.17%
2019/06/12	48	34.73	18	34.95	34.60	30	12,564	0.24%
2019/06/11	37	33.86	31	34.03	34.05	6	12,406	0.05%
2019/06/10	2	33.25	3	33.27	33.25	-1	12,391	-0.01%
2019/06/06	3	32.88	2	32.75	32.80	1	12,525	0.01%
2019/06/05	4	33.50	1	33.90	33.10	3	12,542	0.02%
2019/06/04	0	0.00	3	33.57	33.50	-3	12,606	-0.02%
2019/05/31	0	0.00	3	33.62	33.50	-3	13,007	-0.02%
2019/05/29	4	32.26	2	32.35	32.30	2	13,289	0.02%
2019/05/28	0	0.00	1	32.65	32.95	-1	13,695	-0.01%
2019/05/27	2	33.10	3	33.02	32.90	-1	14,182	-0.01%
2019/05/24	2	33.58	0	0.00	33.05	2	14,485	0.01%
2019/05/23	1	33.30	4	33.11	33.30	-3	14,617	-0.02%
2019/05/22	14	34.43	3	34.43	33.90	11	14,824	0.07%
2019/05/21	0	0.00	2	33.20	33.90	-2	15,197	-0.01%
2019/05/20	10	32.98	3	33.32	33.05	7	15,278	0.05%
2019/05/17	9	34.28	9	33.83	33.80	0	15,570	0.00%
2019/05/16	2	34.45	1	33.80	33.80	1	15,910	0.01%
2019/05/15	5	35.16	5	35.25	34.90	0	16,886	0.00%
2019/05/14	5	33.56	5	34.52	35.25	0	17,494	0.00%
2019/05/13	38	34.55	18	34.34	33.80	20	17,719	0.11%
2019/05/10	10	37.43	4	37.91	36.60	6	17,580	0.03%
2019/05/09	8	37.92	2	37.90	37.25	6	17,423	0.03%
2019/05/08	26	38.83	21	38.89	38.90	5	17,313	0.03%
2019/05/07	8	38.47	5	38.53	38.40	3	17,407	0.02%
2019/05/06	9	38.24	13	38.22	38.15	-4	17,976	-0.02%
2019/05/03	11	39.45	15	39.45	39.35	-4	17,943	-0.02%
2019/05/02	2	39.30	3	39.17	38.90	-1	17,968	-0.01%
2019/04/30	18	38.56	15	38.33	39.05	3	18,100	0.02%
2019/04/29	21	39.16	15	40.34	38.55	6	17,988	0.03%
2019/04/26	102	40.75	117	40.87	41.15	-15	17,730	-0.08%	大買/大賣/
2019/04/25	57	40.34	74	40.47	40.55	-17	17,250	-0.10%
2019/04/24	3	39.67	31	39.77	39.40	-28	16,889	-0.17%
2019/04/23	2	39.05	1	39.30	39.00	1	16,911	0.01%
2019/04/22	41	40.30	29	40.54	39.25	12	17,008	0.07%
2019/04/19	14	38.47	16	38.48	39.00	-2	16,563	-0.01%
2019/04/18	22	38.50	37	38.80	37.85	-15	16,598	-0.09%
2019/04/17	3	38.25	11.3	38.63	38.25	-8.3	16,622	-0.05%
2019/04/16	3	37.73	34	37.94	38.05	-31	16,677	-0.19%
2019/04/15	38	37.59	35	37.58	37.30	3	16,926	0.02%
2019/04/12	38	37.34	9.2	37.35	37.25	28.8	17,317	0.17%
2019/04/11	47	38.79	14	38.58	38.10	33	17,415	0.19%
2019/04/10	3	39.38	2	39.35	39.35	1	17,356	0.01%
2019/04/09	35	40.04	35	40.09	39.60	0	17,404	0.00%
2019/04/08	40	39.57	4	39.53	39.30	36	17,317	0.21%
2019/04/03	41	39.56	29	39.93	39.20	12	17,378	0.07%
2019/04/02	74	39.23	49	39.19	39.45	25	17,400	0.14%
2019/04/01	119	37.82	142	38.01	37.90	-23	17,263	-0.13%	大買/大賣/
2019/03/29	5	36.60	13	36.64	36.90	-8	17,149	-0.05%
2019/03/28	25	36.91	25	36.96	36.55	0	17,823	0.00%
2019/03/27	5	36.90	1	37.00	36.80	4	18,695	0.02%
2019/03/26	0	0.00	5	37.08	36.90	-5	19,704	-0.03%
2019/03/25	0	0.00	1	36.50	36.70	-1	20,382	0.00%
2019/03/22	2	37.20	4	37.38	37.10	-2	20,597	-0.01%
2019/03/21	7	37.08	1	36.80	36.75	6	20,876	0.03%
2019/03/20	4	37.04	2	37.13	37.10	2	21,208	0.01%
2019/03/19	0	0.00	1	36.60	36.45	-1	21,697	0.00%
2019/03/18	15	36.28	0	0.00	36.25	15	22,043	0.07%
2019/03/15	4	37.09	2	36.88	36.70	2	22,301	0.01%
2019/03/14	13	36.77	14	36.93	36.45	-1	22,583	0.00%
2019/03/13	2	37.05	1.2	37.31	37.10	0.8	23,091	0.00%
2019/03/12	13	37.78	4	37.73	37.35	9	23,411	0.04%
2019/03/08	4	36.90	4	36.98	37.25	0	24,548	0.00%
2019/03/07	14	37.56	13	37.28	37.05	1	25,184	0.00%
2019/03/06	4	39.09	17	39.24	38.65	-13	26,262	-0.05%
2019/03/05	22	38.87	22.3	39.07	38.60	-0.3	27,112	0.00%
2019/03/04	13	39.27	12	39.83	38.95	1	28,054	0.00%
2019/02/27	9	39.00	24	39.34	39.50	-15	28,110	-0.05%
2019/02/26	45	38.73	50	39.13	38.60	-5	28,202	-0.02%
2019/02/25	7	37.84	25	37.87	37.80	-18	28,383	-0.06%
2019/02/22	37	38.99	30	39.38	38.75	7	29,437	0.02%
2019/02/21	22	38.93	12	38.87	39.40	10	29,463	0.03%
2019/02/20	51	40.07	16	40.07	39.50	35	29,489	0.12%
2019/02/19	14	39.59	10	39.50	39.50	4	29,660	0.01%
2019/02/18	25	39.87	14	39.49	39.20	11	30,192	0.04%
2019/02/15	23	39.29	15	39.30	38.80	8	30,612	0.03%
2019/02/14	22	39.95	32	40.07	39.80	-10	30,775	-0.03%
2019/02/13	25	37.19	43	37.99	38.75	-18	30,306	-0.06%
2019/02/12	2	34.95	7	35.35	35.25	-5	30,182	-0.02%
2019/02/11	32	34.64	36	34.67	34.35	-4	31,029	-0.01%
2019/01/30	5	33.89	6	33.80	33.40	-1	31,892	0.00%
2019/01/29	11	33.39	8	33.34	33.40	3	32,202	0.01%
2019/01/28	38	34.65	40	34.51	34.25	-2	32,566	-0.01%
2019/01/25	174	34.00	191	34.59	34.30	-17	33,389	-0.05%	大買/大賣/
2019/01/24	10	32.80	12	32.67	32.65	-2	34,287	-0.01%
2019/01/23	8	32.31	7	32.20	32.25	1	34,578	0.00%
2019/01/22	2	32.60	3	32.73	32.60	-1	34,995	0.00%
2019/01/21	1	32.10	4	32.51	32.20	-3	35,430	-0.01%
2019/01/18	7	31.57	14	31.57	32.20	-7	35,828	-0.02%
2019/01/17	8	32.46	2	32.53	32.00	6	36,054	0.02%
2019/01/16	18	32.48	14	32.53	32.60	4	36,365	0.01%
2019/01/15	11	31.96	10	32.05	32.05	1	36,476	0.00%
2019/01/14	154.9	32.01	153	32.00	31.85	1.9	36,612	0.01%	大買/大賣/
2019/01/11	71	33.70	73	33.66	32.95	-2	36,713	-0.01%
2019/01/10	34	33.85	36	33.72	33.40	-2	36,865	-0.01%
2019/01/09	63	33.25	64	33.37	33.40	-1	37,074	0.00%
2019/01/08	39	33.35	35	33.44	33.35	4	37,626	0.01%
2019/01/07	16	33.04	23	33.16	33.55	-7	37,762	-0.02%
2019/01/04	63	30.47	60	30.39	31.50	3	38,001	0.01%
2019/01/03	43	32.90	42	32.76	32.00	1	37,814	0.00%
2019/01/02	20	33.93	17	33.60	33.50	3	38,184	0.01%
2018/12/28	23	33.53	30	33.53	33.50	-7	38,634	-0.02%
2018/12/27	18	34.08	9	34.07	33.50	9	39,107	0.02%
2018/12/26	48	33.91	43	33.98	32.50	5	39,032	0.01%
2018/12/25	27	32.86	11	33.20	33.40	16	39,341	0.04%
2018/12/24	103	34.01	112	33.93	34.40	-9	39,312	-0.02%	大買/大賣/
2018/12/22	17	34.41	17	34.33	34.65	0	39,298	0.00%
2018/12/21	97	34.21	146	34.45	35.45	-49	39,507	-0.12%	大賣/
2018/12/20	414.8	33.76	363	33.74	33.60	51.8	39,119	0.13%	大買/大賣/
2018/12/19	159	36.20	134	36.00	35.20	25	38,481	0.06%	大買/大賣/
2018/12/18	57	38.32	42	38.32	37.60	15	38,498	0.04%
2018/12/17	51	40.51	79	40.58	40.50	-28	38,648	-0.07%
2018/12/14	19	41.18	17	41.17	40.70	2	38,836	0.01%
2018/12/13	38	42.01	11	42.21	42.30	27	38,818	0.07%
2018/12/12	35	42.05	30	42.03	41.85	5	38,745	0.01%
2018/12/11	12	41.32	15	41.54	40.55	-3	38,901	-0.01%
2018/12/10	14	40.20	24	40.43	41.45	-10	39,090	-0.03%
2018/12/07	27	41.04	23.1	41.23	40.90	3.9	39,058	0.01%
2018/12/06	46	40.46	24	40.26	40.15	22	39,164	0.06%
2018/12/05	7	41.66	7	41.78	41.90	0	39,076	0.00%
2018/12/04	20	43.65	15	43.84	43.20	5	39,419	0.01%
2018/12/03	71	44.60	69	44.77	44.20	2	39,430	0.01%
2018/11/30	29	42.27	49	42.53	43.20	-20	38,819	-0.05%
2018/11/29	286	41.84	313.1	41.94	42.50	-27.1	38,225	-0.07%	大買/大賣/
2018/11/28	228	40.32	238	40.47	39.85	-10	37,146	-0.03%	大買/大賣/
2018/11/27	122	39.70	111	39.76	39.40	11	36,504	0.03%	大買/大賣/
2018/11/26	160	37.90	161	37.99	38.20	-1	35,653	0.00%	大買/大賣/
2018/11/23	71	38.29	53	37.85	37.35	18	35,760	0.05%
2018/11/22	58	38.72	46	38.62	38.15	12	35,578	0.03%
2018/11/21	122	39.20	133	39.40	39.50	-11	35,256	-0.03%	大買/大賣/
2018/11/20	5	37.64	1	37.40	37.45	4	34,251	0.01%
2018/11/19	3	37.53	8	37.44	37.70	-5	34,401	-0.01%
2018/11/16	19	37.90	18	38.01	36.75	1	34,265	0.00%
2018/11/15	89	37.00	97	36.73	37.70	-8	33,749	-0.02%
2018/11/14	54	38.02	46	37.21	37.00	8	33,259	0.02%
2018/11/13	17	37.37	18	37.41	38.35	-1	32,871	0.00%
2018/11/12	9	37.23	24	37.47	37.80	-15	32,467	-0.05%
2018/11/09	13	36.68	11	36.52	37.00	2	32,209	0.01%
2018/11/08	44	37.39	14	36.73	36.25	30	31,899	0.09%
2018/11/07	54	34.58	73	34.73	35.80	-19	31,002	-0.06%
2018/11/06	31	33.05	25	33.29	32.55	6	30,328	0.02%
2018/11/05	18	33.36	14	33.36	34.05	4	30,079	0.01%
2018/11/02	64	33.21	73	33.34	33.30	-9	29,779	-0.03%
2018/11/01	164	33.56	162	33.25	32.75	2	29,018	0.01%	大買/大賣/
2018/10/31	5	31.14	20	31.32	31.40	-15	27,766	-0.05%
2018/10/30	6	28.13	6	28.28	28.55	0	27,535	0.00%
2018/10/29	23	28.03	25	27.98	28.65	-2	27,409	-0.01%
2018/10/26	24	27.01	28.2	26.74	26.05	-4.2	27,322	-0.02%
2018/10/25	55	26.66	69	26.70	26.55	-14	27,120	-0.05%
2018/10/24	9	30.87	4	30.76	29.50	5	26,849	0.02%
2018/10/23	9	32.14	14	31.88	31.35	-5	26,639	-0.02%
2018/10/22	5	33.03	27	32.05	33.10	-22	26,588	-0.08%
2018/10/19	50	31.56	94	31.83	32.35	-44	26,568	-0.17%
2018/10/18	28	33.86	5	33.67	33.25	23	26,457	0.09%
2018/10/17	49	33.50	36	33.43	33.10	13	26,349	0.05%
2018/10/16	56	34.07	43	34.20	33.25	13	26,327	0.05%
2018/10/15	62	31.96	24	31.82	32.00	38	26,269	0.14%
2018/10/12	25	31.84	22	31.79	31.85	3	26,475	0.01%
2018/10/11	6	31.88	7	32.21	31.80	-1	26,210	0.00%
2018/10/09	44	35.41	34	35.78	35.30	10	26,240	0.04%
2018/10/08	103	35.54	98	35.46	35.15	5	26,051	0.02%	大買/
2018/10/05	45	37.67	30	38.25	36.80	15	25,907	0.06%
2018/10/04	20	40.49	23	40.60	40.00	-3	25,635	-0.01%
2018/10/03	44	41.22	44	40.84	40.40	0	25,839	0.00%
2018/10/02	6	42.93	27	42.95	42.60	-21	26,084	-0.08%
2018/10/01	13	43.02	6	43.05	43.20	7	26,286	0.03%
2018/09/28	21	43.19	19	42.98	43.50	2	26,732	0.01%
2018/09/27	22	43.08	14	43.27	42.20	8	26,709	0.03%
2018/09/26	26	43.96	26	44.02	43.80	0	27,040	0.00%
2018/09/25	118	44.99	88	44.71	44.15	30	26,956	0.11%	大買/
2018/09/21	88	42.86	141	43.25	43.85	-53	26,206	-0.20%	大賣/
2018/09/20	16	40.91	15	41.31	40.75	1	25,600	0.00%
2018/09/19	32	41.84	37	41.22	40.20	-5	25,686	-0.02%
2018/09/18	14	41.53	21	41.70	40.95	-7	25,896	-0.03%
2018/09/17	116	41.26	110	41.64	42.40	6	26,186	0.02%	大買/大賣/
2018/09/14	15	39.65	34	39.95	41.45	-19	25,773	-0.07%
2018/09/13	10	38.79	6	39.21	37.70	4	25,506	0.02%
2018/09/12	20	38.44	19	38.65	38.65	1	25,568	0.00%
2018/09/11	170	38.97	168	39.12	39.60	2	25,723	0.01%	大買/大賣/
2018/09/10	35	39.27	20	38.99	37.45	15	25,491	0.06%
2018/09/07	50	43.72	51	41.66	41.50	-1	25,119	0.00%
2018/09/06	20	44.54	35	44.84	44.00	-15	25,060	-0.06%
2018/09/05	41	44.01	46	44.33	44.55	-5	25,627	-0.02%
2018/09/04	83	44.03	72	43.64	43.85	11	27,102	0.04%
2018/09/03	47	45.28	31	44.79	43.55	16	27,874	0.06%
2018/08/31	11	46.48	14	46.61	47.25	-3	28,015	-0.01%
2018/08/30	14	48.46	9	48.64	47.50	5	28,162	0.02%
2018/08/29	11	47.11	23	47.07	47.60	-12	28,205	-0.04%
2018/08/28	19	47.85	6	47.39	47.10	13	28,746	0.05%
2018/08/27	6	45.48	15	45.67	47.20	-9	28,901	-0.03%
2018/08/24	20	45.09	13	44.14	42.95	7	29,383	0.02%
2018/08/23	5	46.77	17	47.10	46.40	-12	30,829	-0.04%
2018/08/22	7	47.05	5.1	47.40	47.10	1.9	31,632	0.01%
2018/08/21	1	47.45	1	47.75	47.00	0	33,184	0.00%
2018/08/20	47	47.17	10	48.45	47.00	37	34,269	0.11%
2018/08/17	5	51.06	7.2	51.21	51.80	-2.2	34,573	-0.01%
2018/08/16	5	50.66	2.1	51.01	51.20	2.9	34,777	0.01%
2018/08/15	34	51.58	27	51.91	50.20	7	35,119	0.02%
2018/08/14	17	52.84	26	52.47	53.50	-9	35,718	-0.03%
2018/08/13	4	56.75	2	53.85	53.60	2	35,970	0.01%
2018/08/10	10	59.55	9	59.98	58.80	1	36,641	0.00%
2018/08/09	6	58.12	8	58.66	59.60	-2	38,103	-0.01%
2018/08/08	49	59.92	9	59.29	58.60	40	39,838	0.10%
2018/08/07	8	59.26	7	59.60	59.50	1	40,602	0.00%
2018/08/06	6	57.72	5	57.84	58.30	1	41,808	0.00%
2018/08/03	32	56.33	33	56.34	57.80	-1	42,958	0.00%
2018/08/02	105	57.78	115	58.47	56.50	-10	43,259	-0.02%	大買/大賣/
2018/08/01	37	62.24	32	61.93	61.80	5	43,841	0.01%
2018/07/31	7	62.01	143.1	61.81	63.00	-136.1	45,167	-0.30%	大賣/鉅額交易
2018/07/30	4	62.90	3	62.17	61.80	1	45,338	0.00%
2018/07/27	9	63.66	6	63.52	64.60	3	45,469	0.01%
2018/07/26	6	64.18	9	64.02	63.30	-3	45,878	-0.01%
2018/07/25	1	63.40	37	63.92	63.00	-36	46,171	-0.08%
2018/07/24	51	62.59	18	62.98	62.90	33	46,194	0.07%
2018/07/23	8	59.81	18	60.82	62.80	-10	46,073	-0.02%
2018/07/20	60	62.33	45	62.19	62.40	15	46,066	0.03%
2018/07/19	75	63.31	71	63.79	64.00	4	45,727	0.01%
2018/07/18	6	61.82	5.1	63.11	61.50	0.9	46,120	0.00%
2018/07/17	1	64.30	12	63.12	62.60	-11	46,538	-0.02%
2018/07/16	17	63.46	6.4	64.44	64.30	10.6	47,402	0.02%
2018/07/13	15	63.13	4	63.73	62.30	11	48,285	0.02%
2018/07/12	9	62.56	6	62.45	62.10	3	47,998	0.01%
2018/07/11	30	61.07	31	61.59	62.00	-1	47,915	0.00%
2018/07/10	38	61.82	51	61.88	62.40	-13	47,730	-0.03%
2018/07/09	11	58.69	13	58.19	57.80	-2	47,682	0.00%
2018/07/06	157	56.37	187	57.09	58.70	-30	47,345	-0.06%	大買/大賣/
2018/07/05	104	54.08	108	54.34	53.90	-4	46,923	-0.01%	大買/大賣/
2018/07/04	197	55.10	179.1	55.58	53.00	17.9	46,768	0.04%	大買/大賣/
2018/07/03	63	59.08	28	59.23	58.10	35	46,387	0.08%
2018/07/02	20.6	59.99	1	59.10	59.10	19.6	46,387	0.04%
2018/06/29	36	60.92	40	61.19	62.30	-4	46,271	-0.01%
2018/06/28	36	61.48	15	61.69	60.80	21	46,268	0.05%
2018/06/27	35	60.23	43	60.55	61.60	-8	45,965	-0.02%
2018/06/26	227.1	59.83	249	59.84	60.70	-21.9	45,735	-0.05%	大買/大賣/
2018/06/25	74	58.37	82	58.38	57.60	-8	45,247	-0.02%
2018/06/22	109	60.52	111	60.62	59.70	-2	45,234	0.00%	大買/大賣/
2018/06/21	216.2	62.36	204	62.38	62.50	12.2	45,060	0.03%	大買/大賣/
2018/06/20	206	62.20	160	62.31	60.60	46	44,997	0.10%	大買/大賣/
2018/06/19	11	64.84	19	65.07	64.50	-8	44,847	-0.02%
2018/06/15	118	67.74	111	67.55	66.60	7	44,751	0.02%	大買/大賣/
2018/06/14	233	67.17	276	67.41	68.10	-43	44,648	-0.10%	大買/大賣/
2018/06/13	173	67.49	144	67.71	67.00	29	44,859	0.06%	大買/大賣/
2018/06/12	348	72.19	356	72.42	70.00	-8	44,681	-0.02%	大買/大賣/
2018/06/11	322	67.34	328	67.84	69.70	-6	43,257	-0.01%	大買/大賣/
2018/06/08	304	62.91	277	63.10	63.40	27	42,538	0.06%	大買/大賣/
2018/06/07	40	66.02	43	65.95	65.00	-3	42,363	-0.01%
2018/06/06	73	65.60	72.7	65.83	66.00	0.3	42,989	0.00%
2018/06/05	273	64.17	260	64.30	63.70	13	43,474	0.03%	大買/大賣/
2018/06/04	134	66.62	110	67.06	67.30	24	42,688	0.06%	大買/大賣/
2018/06/01	126	68.47	59	68.10	67.10	67	42,378	0.16%	大買/
2018/05/31	97	70.98	139	71.28	69.90	-42	41,822	-0.10%	大賣/
2018/05/30	119	66.52	128	66.86	67.80	-9	40,393	-0.02%	大買/大賣/
2018/05/29	196	67.47	184	67.49	66.40	12	39,562	0.03%	大買/大賣/
2018/05/28	42	64.00	36	64.23	64.80	6	37,968	0.02%
2018/05/25	62	60.61	67.6	60.79	60.50	-5.6	36,847	-0.02%
2018/05/24	9	59.14	9	59.11	59.30	0	36,381	0.00%
2018/05/23	41	59.33	53	59.19	58.90	-12	36,141	-0.03%
2018/05/22	86	60.62	71.2	60.93	58.50	14.8	35,613	0.04%
2018/05/21	43.1	63.25	41	62.91	62.60	2.1	34,997	0.01%
2018/05/18	79	62.46	74	62.70	63.20	5	34,507	0.01%
2018/05/17	101	63.26	93	62.71	61.20	8	33,760	0.02%	大買/
2018/05/16	40	61.16	63	61.44	62.00	-23	32,460	-0.07%
2018/05/15	39	57.35	80	57.65	57.30	-41	31,009	-0.13%
2018/05/14	160.1	57.09	192.3	57.22	58.10	-32.2	30,392	-0.11%	大買/大賣/
2018/05/11	82	54.80	38	54.93	52.90	44	29,133	0.15%
2018/05/10	31	52.68	26	53.11	53.50	5	27,993	0.02%
2018/05/09	43	53.57	23.2	53.15	52.50	19.8	27,547	0.07%
2018/05/08	131	54.11	145.2	54.21	53.80	-14.2	26,881	-0.05%	大買/大賣/
2018/05/07	32	48.79	37.2	48.72	50.00	-5.2	25,652	-0.02%
2018/05/04	9	47.78	6	48.31	47.25	3	25,600	0.01%
2018/05/03	22	49.03	25	49.59	48.75	-3	25,913	-0.01%
2018/05/02	10	48.48	30	48.53	48.90	-20	25,992	-0.08%
2018/04/30	6	46.80	7	47.63	46.80	-1	26,032	0.00%
2018/04/27	9	46.56	0	0.00	46.50	9	27,327	0.03%
2018/04/26	48	46.69	34	47.54	45.90	14	28,276	0.05%
2018/04/25	22.1	46.69	20	46.68	47.60	2.1	28,445	0.01%
2018/04/24	61.1	48.17	44.2	49.29	46.25	16.9	29,126	0.06%
2018/04/23	41	49.89	34	50.27	48.80	7	28,557	0.02%
2018/04/20	35	49.33	34.3	49.38	48.70	0.7	28,578	0.00%
2018/04/19	176	47.54	191.2	47.91	49.10	-15.2	27,712	-0.05%	大買/大賣/
2018/04/18	11	44.51	1	44.65	44.65	10	26,756	0.04%
2018/04/17	9	45.25	2	45.55	44.05	7	26,930	0.03%
2018/04/16	8	45.85	5	45.45	45.50	3	27,170	0.01%
2018/04/13	31	46.53	21	46.83	45.65	10	27,575	0.04%
2018/04/12	4	44.76	12	44.57	44.90	-8	27,359	-0.03%
2018/04/11	33	45.81	3	45.43	45.05	30	28,225	0.11%
2018/04/10	1	44.60	5	44.85	44.60	-4	28,851	-0.01%
2018/04/09	71	44.41	70	44.46	43.80	1	29,531	0.00%
2018/04/03	3	43.72	2	43.55	44.25	1	29,498	0.00%
2018/04/02	14	43.41	7	43.41	43.05	7	29,804	0.02%
2018/03/31	9	43.87	6	44.01	44.00	3	29,953	0.01%
2018/03/30	1	44.90	1	45.82	44.70	0	30,304	0.00%
2018/03/29	1	47.30	1	46.40	45.50	0	30,876	0.00%
2018/03/28	13	46.05	12	46.03	45.80	1	30,715	0.00%
2018/03/27	14	47.01	12	47.20	47.15	2	30,879	0.01%
2018/03/26	2	45.55	1	45.75	45.75	1	31,408	0.00%
2018/03/23	11	45.33	1	45.00	45.00	10	31,596	0.03%
2018/03/22	8	47.39	45	47.98	47.05	-37	31,550	-0.12%
2018/03/21	40	47.59	44	47.01	47.00	-4	31,458	-0.01%
2018/03/20	29	47.12	29	47.22	47.25	0	31,677	0.00%
2018/03/19	50	48.91	52	49.03	47.65	-2	31,851	-0.01%
2018/03/16	9	48.47	7	48.45	47.20	2	31,592	0.01%
2018/03/15	5	46.56	5	46.46	47.00	0	31,638	0.00%
2018/03/14	6	47.78	2	47.48	46.90	4	31,960	0.01%
2018/03/13	10	48.15	8	48.33	48.55	2	32,804	0.01%
2018/03/12	33	48.25	22	47.61	47.75	11	33,151	0.03%
2018/03/09	41	46.61	53	46.33	47.50	-12	33,111	-0.04%
2018/03/08	2	43.00	1	43.05	43.20	1	33,139	0.00%
2018/03/07	11	42.46	7	42.32	42.70	4	33,542	0.01%
2018/03/06	15	42.67	19	42.59	42.40	-4	33,993	-0.01%
2018/03/05	14	42.25	9	42.16	41.40	5	34,392	0.01%
2018/03/02	22	44.12	22	44.18	44.10	0	34,552	0.00%
2018/03/01	3	44.72	2	44.88	45.00	1	35,135	0.00%
2018/02/27	16	45.57	14	45.93	45.30	2	35,753	0.01%
2018/02/26	5	45.72	16	45.87	45.50	-11	36,140	-0.03%
2018/02/23	2	44.60	4	44.58	44.50	-2	36,662	-0.01%
2018/02/22	13	44.22	11	44.35	44.15	2	38,036	0.01%
2018/02/21	39	44.90	39	45.03	45.00	0	39,623	0.00%
2018/02/12	1	43.15	11	43.36	43.00	-10	39,949	-0.03%
2018/02/09	46	42.00	51	41.66	42.90	-5	40,294	-0.01%
2018/02/08	11	43.99	2	43.30	43.50	9	40,591	0.02%
2018/02/07	36	45.96	46	46.04	45.10	-10	40,855	-0.02%
2018/02/06	17	43.61	5.1	43.05	42.50	11.9	41,706	0.03%
2018/02/05	2	45.15	3	45.37	47.20	-1	43,336	0.00%
2018/02/02	13	47.14	2	47.10	47.20	11	44,680	0.02%
2018/02/01	13	48.70	5	48.54	48.00	8	46,364	0.02%
2018/01/31	68	47.36	53	47.46	48.00	15	47,867	0.03%
2018/01/30	54	49.98	66	49.56	48.60	-12	48,603	-0.02%
2018/01/29	51	49.74	66	49.79	49.85	-15	48,644	-0.03%
2018/01/26	60	49.34	66	49.69	49.00	-6	48,988	-0.01%
2018/01/25	130	50.81	115	51.17	49.50	15	48,892	0.03%	大買/大賣/
2018/01/24	41	52.24	38.3	52.77	52.30	2.7	48,813	0.01%
2018/01/23	100	53.63	89	54.07	52.40	11	49,067	0.02%
2018/01/22	62	52.14	110	51.77	53.60	-48	48,434	-0.10%	大賣/
2018/01/19	71.2	48.58	50	48.39	48.75	21.2	49,111	0.04%
2018/01/18	37	48.26	59	48.27	47.90	-22	49,222	-0.04%
2018/01/17	22	47.14	19	47.46	46.90	3	49,485	0.01%
2018/01/16	53	47.48	68	47.53	47.05	-15	50,360	-0.03%
2018/01/15	12	46.19	24	46.69	47.00	-12	51,050	-0.02%
2018/01/12	51	46.49	52	46.79	45.90	-1	51,888	0.00%
2018/01/11	85	45.80	84	45.86	46.20	1	52,157	0.00%
2018/01/10	41	46.29	29	46.34	45.85	12	52,303	0.02%
2018/01/09	73	46.55	100	46.57	47.25	-27	52,530	-0.05%
2018/01/08	64	46.21	57	46.26	45.05	7	52,941	0.01%
2018/01/05	117	47.69	83	47.71	47.15	34	53,817	0.06%	大買/
2018/01/04	115	45.73	127	45.28	46.50	-12	54,411	-0.02%	大買/大賣/
2018/01/03	79	44.73	81	44.70	43.95	-2	53,809	0.00%
2018/01/02	19	42.48	11	42.68	42.35	8	53,322	0.02%