合晶 (6182)-康和-板橋券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082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(已收盤)

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

合晶 (6182)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	39.73	2	39.60	39.95	2	2,954	0.07%
2024/05/09	1	39.10	2	39.30	39.30	-1	2,923	-0.04%
2024/05/08	1	38.80	0	0.00	38.80	1	2,934	0.03%
2024/05/07	1.4	38.82	10	39.10	39.20	-8.6	2,925	-0.30%
2024/05/06	0	0.00	1	38.75	39.00	-1	2,927	-0.03%
2024/04/30	0	0.00	1	39.55	39.50	-1	2,935	-0.03%
2024/04/29	3	39.33	1	39.40	39.50	2	2,941	0.07%
2024/04/26	1	38.95	0	0.00	39.20	1	2,937	0.03%
2024/04/24	1	38.85	0	0.00	39.00	1	2,969	0.03%
2024/04/23	0.1	38.75	0	0.00	38.55	0.1	3,016	0.00%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/18	1	39.85	0	40.30	39.70	1	2,977	0.03%
2024/04/17	0	0.00	1	40.15	39.75	-1	2,966	-0.03%
2024/04/16	1	39.00	1.1	39.25	38.90	-0.1	2,945	0.00%
2024/04/15	0	0.00	6	40.11	40.10	-6	2,945	-0.20%
2024/04/12	0	0.00	1	39.45	39.45	-1	2,947	-0.03%
2024/04/11	1.1	39.83	5	39.71	39.55	-3.9	2,967	-0.13%
2024/04/10	0	0.00	2	40.05	39.95	-2	3,008	-0.07%
2024/04/09	1	39.80	0	0.00	39.90	1	3,025	0.03%
2024/04/08	0.7	39.80	1	39.90	40.00	-0.3	3,039	-0.01%
2024/04/03	0.1	39.70	0	0.00	39.95	0.1	3,069	0.00%
2024/04/02	3.1	39.74	0	0.00	40.15	3.1	3,112	0.10%
2024/03/29	5	38.90	0	0.00	39.00	5	3,209	0.16%
2024/03/28	0	0.00	2	38.90	38.80	-2	3,278	-0.06%
2024/03/27	1.3	38.95	0	0.00	39.00	1.3	3,324	0.04%
2024/03/26	1.1	39.01	18	38.80	38.75	-17	3,388	-0.50%
2024/03/25	0.1	39.50	0	0.00	39.10	0.1	3,432	0.00%
2024/03/22	3.1	39.70	5	39.80	39.70	-1.9	3,537	-0.05%
2024/03/21	1	40.10	1	40.15	40.00	0	3,678	0.00%
2024/03/20	11	40.04	1	40.65	40.15	10	3,999	0.25%
2024/03/19	2	39.33	3	39.78	39.60	-1	4,036	-0.02%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/15	0	0.00	2	39.85	39.70	-2	4,579	-0.04%
2024/03/14	3	40.50	2	40.25	40.20	1	4,547	0.02%
2024/03/13	4	41.56	0	0.00	40.70	4	4,537	0.09%
2024/03/12	3	41.25	23	41.25	41.20	-20	4,493	-0.45%
2024/03/11	17	42.12	5	42.03	41.60	12	4,453	0.27%
2024/03/08	12	42.13	16	42.00	42.35	-4	4,322	-0.09%
2024/03/07	0	0.00	1	40.10	39.95	-1	3,985	-0.03%
2024/03/05	1	40.35	0	0.00	40.10	1	3,980	0.03%
2024/03/04	3	40.22	0	0.00	40.10	3	3,992	0.08%
2024/03/01	4	40.14	0	0.00	39.90	4	4,022	0.10%
2024/02/29	2	39.93	0	0.00	39.80	2	4,017	0.05%
2024/02/27	1	40.00	0	0.00	39.90	1	4,006	0.02%
2024/02/26	3	40.70	5	40.65	40.40	-2	3,992	-0.05%
2024/02/23	0.2	41.25	6	41.10	41.00	-5.8	3,963	-0.15%
2024/02/22	3	41.60	0	0.00	41.20	3	3,963	0.08%
2024/02/21	1	41.20	0	0.00	41.20	1	3,965	0.03%
2024/02/20	1	41.70	0	0.00	41.30	1	3,960	0.03%
2024/02/16	2	41.40	1	41.40	41.40	1	3,966	0.03%
2024/02/15	0	0.00	2	41.10	41.20	-2	3,965	-0.05%
2024/02/02	0	0.00	4	40.90	41.00	-4	3,969	-0.10%
2024/01/30	13	40.94	5	41.00	40.55	8	4,055	0.20%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/25	1	41.70	0	0.00	41.50	1	4,137	0.02%
2024/01/23	1	42.40	0	0.00	42.30	1	4,234	0.02%
2024/01/22	0	0.00	3	42.53	42.55	-3	4,248	-0.07%
2024/01/18	5	41.46	2	42.50	41.60	3	4,334	0.07%
2024/01/17	3	42.27	0	0.00	42.20	3	4,333	0.07%
2024/01/15	0	0.00	4	43.34	43.15	-4	4,308	-0.09%
2024/01/12	1	42.60	1	42.80	42.75	0	4,315	0.00%
2024/01/10	7.1	42.54	4	42.40	42.35	3.1	4,351	0.07%
2024/01/09	6	42.97	4	43.10	43.05	2	4,338	0.05%
2024/01/08	1	43.40	7	43.59	43.55	-6	4,326	-0.14%
2024/01/05	6	43.20	2	43.10	43.05	4	4,347	0.09%
2024/01/04	2	43.00	2	43.40	43.25	0	4,341	0.00%
2024/01/02	2	43.05	0	0.00	43.05	2	4,297	0.05%
2023/12/29	4	43.34	0	0.00	43.30	4	4,298	0.09%
2023/12/28	2	43.70	1	43.95	43.55	1	4,277	0.02%
2023/12/27	5	43.81	1	44.50	43.95	4	4,250	0.09%
2023/12/26	2	43.90	3	44.15	44.15	-1	4,172	-0.02%
2023/12/25	3	43.92	0	0.00	43.75	3	4,130	0.07%
2023/12/22	1	44.15	0	0.00	44.10	1	4,096	0.02%
2023/12/21	2	44.15	1	44.10	44.05	1	4,051	0.02%
2023/12/20	7	44.94	3	44.77	44.65	4	3,989	0.10%
2023/12/19	10	45.85	0	0.00	45.00	10	3,943	0.25%
2023/12/18	10	46.90	3	48.12	46.05	7	3,839	0.18%
2023/12/15	6	48.38	19	48.57	48.05	-13	3,768	-0.34%
2023/12/14	3	46.67	3	46.97	47.40	0	3,495	0.00%
2023/12/13	12	48.00	7	47.07	46.45	5	3,474	0.14%
2023/12/12	3	45.95	15	46.08	47.60	-12	3,179	-0.38%
2023/12/07	4	44.23	0	0.00	43.80	4	3,090	0.13%
2023/12/06	1	44.50	0	0.00	44.35	1	3,137	0.03%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/04	0	0.00	1	45.60	45.00	-1	3,281	-0.03%
2023/11/29	1	45.20	2	45.15	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	4	44.54	44.85	-4	3,332	-0.12%
2023/11/27	0	0.00	4	44.19	43.85	-4	3,299	-0.12%
2023/11/22	1	43.55	10	43.60	43.70	-9	3,317	-0.27%
2023/11/21	2	44.28	9	44.63	43.60	-7	3,334	-0.21%
2023/11/20	0	0.00	2	43.90	44.05	-2	3,340	-0.06%
2023/11/17	2	43.85	1	43.80	43.80	1	3,358	0.03%
2023/11/16	0	0.00	2	43.60	43.80	-2	3,373	-0.06%
2023/11/14	2	42.95	3	42.80	42.65	-1	3,404	-0.03%
2023/11/13	2	43.13	1	43.00	42.95	1	3,426	0.03%
2023/11/10	2	42.65	0	0.00	42.90	2	3,449	0.06%
2023/11/09	5	42.42	0	0.00	42.40	5	3,456	0.14%
2023/11/08	1	43.50	0	0.00	43.15	1	3,457	0.03%
2023/11/07	2	43.03	2	43.00	43.00	0	3,444	0.00%
2023/11/06	10	43.78	1	43.60	43.50	9	3,448	0.26%
2023/11/03	1	44.90	0.7	45.10	44.85	0.3	3,442	0.01%
2023/11/02	1	45.25	1	45.05	45.15	0	3,480	0.00%
2023/11/01	1	43.05	1	44.60	44.60	0	3,501	0.00%
2023/10/31	4	44.35	0	0.00	43.60	4	3,473	0.12%
2023/10/30	2	45.50	0	0.00	45.10	2	3,470	0.06%
2023/10/27	1	46.80	0	0.00	45.80	1	3,464	0.03%
2023/10/26	5	45.44	0	0.00	45.45	5	3,495	0.14%
2023/10/25	1	47.05	0.1	46.20	46.15	0.9	3,467	0.03%
2023/10/23	0	0.00	1	46.10	46.00	-1	3,507	-0.03%
2023/10/20	1	46.15	0	0.00	46.00	1	3,539	0.03%
2023/10/17	0	0.00	1	46.80	46.05	-1	3,611	-0.03%
2023/10/16	0.2	46.10	0	0.00	46.35	0.2	3,738	0.01%
2023/10/13	0	0.00	1	46.00	46.50	-1	3,861	-0.03%
2023/10/12	1	44.70	2	45.65	45.85	-1	3,963	-0.03%
2023/10/11	5	45.28	5	45.27	45.05	0	4,050	0.00%
2023/10/06	2.5	45.78	0	0.00	45.95	2.5	4,134	0.06%
2023/10/05	7	45.70	2	45.58	46.00	5	4,280	0.12%
2023/10/04	6	44.81	0	0.00	44.95	6	4,411	0.14%
2023/10/03	0	0.00	2	45.05	45.00	-2	4,457	-0.04%
2023/10/02	2	44.23	0	0.00	45.00	2	4,520	0.04%
2023/09/28	1	44.20	0	0.00	44.00	1	4,614	0.02%
2023/09/27	2	44.00	0	0.00	44.00	2	4,641	0.04%
2023/09/25	1	44.70	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	43.75	1	44.95	45.20	0	4,714	0.00%
2023/09/20	3	44.62	9	44.81	44.90	-6	4,817	-0.12%
2023/09/19	4	45.95	0	0.00	45.70	4	4,900	0.08%
2023/09/18	2	46.70	2	47.10	46.70	0	4,853	0.00%
2023/09/15	0	0.00	5	46.60	46.50	-5	4,802	-0.10%
2023/09/14	0	0.00	6	46.20	46.00	-6	4,750	-0.13%
2023/09/13	3	45.77	7	45.92	45.90	-4	4,749	-0.08%
2023/09/12	2	45.93	7	45.67	45.65	-5	4,776	-0.10%
2023/09/11	2	45.05	0	0.00	44.40	2	4,792	0.04%
2023/09/08	2	44.90	6	44.91	44.85	-4	5,009	-0.08%
2023/09/07	5	44.71	10	44.71	44.85	-5	4,970	-0.10%
2023/09/06	2	44.70	6	44.19	44.30	-4	4,892	-0.08%
2023/09/05	1	43.75	4	43.59	43.55	-3	4,848	-0.06%
2023/09/04	2	43.10	1	43.30	43.20	1	4,859	0.02%
2023/09/01	2	42.93	0	0.00	43.10	2	4,864	0.04%
2023/08/30	0	0.00	2	42.50	42.45	-2	4,885	-0.04%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/25	0	0.00	2	42.03	42.15	-2	4,910	-0.04%
2023/08/24	1	42.00	0	0.00	41.75	1	4,913	0.02%
2023/08/23	0	0.00	2	41.90	42.00	-2	4,928	-0.04%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/21	3	40.80	6	41.25	41.10	-3	4,900	-0.06%
2023/08/18	0	0.00	4	41.35	41.25	-4	4,893	-0.08%
2023/08/17	0	0.00	9.3	40.83	40.80	-9.3	4,877	-0.19%
2023/08/16	2	39.05	0	0.00	39.90	2	4,857	0.04%
2023/08/15	3	39.35	1	39.55	39.25	2	4,833	0.04%
2023/08/14	1	38.85	1	39.10	39.25	0	4,827	0.00%
2023/08/10	0	0.00	1	40.25	40.00	-1	4,773	-0.02%
2023/08/09	10	40.65	2	40.45	40.45	8	4,724	0.17%
2023/08/08	1	41.60	0	0.00	41.50	1	4,637	0.02%
2023/08/07	3	42.25	0	0.00	42.30	3	4,601	0.07%
2023/08/04	1	42.25	1	42.40	42.70	0	4,583	0.00%
2023/08/02	7	42.44	2	42.10	42.45	5	4,603	0.11%
2023/08/01	2	42.80	0	0.00	43.05	2	4,540	0.04%
2023/07/31	9	42.60	4	42.56	42.50	5	4,534	0.11%
2023/07/28	0	0.00	2	43.45	43.50	-2	4,463	-0.04%
2023/07/27	2	43.63	1	43.25	43.60	1	4,464	0.02%
2023/07/26	3	42.77	4	42.60	42.75	-1	4,454	-0.02%
2023/07/25	4	43.36	1	44.00	43.55	3	4,430	0.07%
2023/07/24	2	43.20	5	43.15	43.05	-3	4,423	-0.07%
2023/07/21	5	44.56	26	44.45	44.40	-21	4,421	-0.47%
2023/07/20	0	0.00	1.2	45.87	45.60	-1.2	4,426	-0.03%
2023/07/19	1	46.35	2	46.90	45.60	-1	4,456	-0.02%
2023/07/18	2	48.30	1	48.40	48.60	1	4,399	0.02%
2023/07/17	6	48.69	13	48.79	48.90	-7	4,293	-0.16%
2023/07/14	3.2	48.06	0	0.00	48.45	3.2	4,239	0.08%
2023/07/13	7	47.68	16	47.91	47.35	-9	4,166	-0.22%
2023/07/12	7	48.51	10	48.20	48.10	-3	4,123	-0.07%
2023/07/11	1	47.95	26	47.62	47.80	-25	4,014	-0.62%
2023/07/10	5	47.40	3	47.33	47.30	2	3,981	0.05%
2023/07/07	3	46.48	0.4	47.10	46.70	2.6	3,963	0.07%
2023/07/06	31	47.69	7	47.82	47.75	24	3,922	0.61%
2023/07/05	0.4	47.10	15	47.14	47.35	-14.6	3,870	-0.38%
2023/07/03	1	47.35	2	47.78	47.30	-1	3,841	-0.03%
2023/06/30	0	0.00	2	47.15	47.30	-2	3,822	-0.05%
2023/06/29	2	46.80	0	0.00	46.95	2	3,842	0.05%
2023/06/28	7	47.35	2	47.20	47.20	5	3,834	0.13%
2023/06/27	7	47.29	9	47.00	46.60	-2	3,836	-0.05%
2023/06/26	5	46.24	0	0.00	46.15	5	3,751	0.13%
2023/06/21	0	0.00	2.1	46.15	46.15	-2.1	3,831	-0.05%
2023/06/19	0	0.00	5	46.31	46.25	-5	4,117	-0.12%
2023/06/16	3	46.50	7	46.38	46.65	-4	4,269	-0.09%
2023/06/15	3	46.08	15	46.52	46.40	-12	4,270	-0.28%
2023/06/14	29	46.32	7	45.30	46.30	22	4,244	0.52%
2023/06/09	5	43.99	4	44.16	43.90	1	4,224	0.02%
2023/06/08	3	44.15	6.1	44.74	44.05	-3.1	4,254	-0.07%
2023/06/07	2	45.20	2	45.10	45.20	0	4,335	0.00%
2023/06/06	0	0.00	1	44.90	45.20	-1	4,371	-0.02%
2023/06/05	2.1	45.53	4	45.43	45.40	-1.9	4,430	-0.04%
2023/06/02	3	45.05	0	0.00	44.75	3	4,433	0.07%
2023/06/01	2	44.65	3	44.57	44.65	-1	4,454	-0.02%
2023/05/30	2	44.70	2	44.70	44.95	0	4,461	0.00%
2023/05/29	0	0.00	2	44.85	44.80	-2	4,461	-0.04%
2023/05/25	0	0.00	1	44.05	44.05	-1	4,447	-0.02%
2023/05/24	3	44.05	6	44.10	44.00	-3	4,492	-0.07%
2023/05/23	0	0.00	1	44.15	44.10	-1	4,510	-0.02%
2023/05/19	1	43.40	1	43.35	43.20	0	4,523	0.00%
2023/05/18	0	0.00	3	43.43	43.50	-3	4,597	-0.07%
2023/05/17	0	0.00	14	43.14	43.00	-14	4,643	-0.30%
2023/05/16	0	0.00	0.2	42.92	42.80	-0.2	4,638	0.00%
2023/05/15	0	0.00	2	42.35	42.25	-2	4,660	-0.04%
2023/05/12	1	41.90	2	42.05	42.40	-1	4,730	-0.02%
2023/05/11	0	0.00	4	42.15	42.05	-4	4,834	-0.08%
2023/05/10	13	42.69	0	0.00	42.60	13	4,903	0.27%
2023/05/09	1	43.00	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	4	43.90	43.80	-4	4,988	-0.08%
2023/05/05	1	44.35	0	0.00	43.95	1	5,039	0.02%
2023/05/04	10	43.90	0	0.00	43.95	10	5,109	0.20%
2023/05/03	0	0.00	1	43.85	44.10	-1	5,198	-0.02%
2023/05/02	2	43.45	7	43.98	44.00	-5	5,268	-0.09%
2023/04/28	2	43.18	0	43.20	43.20	2	5,378	0.04%
2023/04/27	0	0.00	1	43.05	43.20	-1	5,360	-0.02%
2023/04/26	2	42.30	1	42.30	42.50	1	5,334	0.02%
2023/04/25	7	43.09	4	42.59	42.55	3	5,320	0.06%
2023/04/24	6	43.66	11	43.74	43.55	-5	5,314	-0.09%
2023/04/21	3	44.33	2	44.15	44.10	1	5,301	0.02%
2023/04/20	11	45.74	3	45.25	45.15	8	5,273	0.15%
2023/04/18	3	46.27	2	46.40	46.15	1	5,261	0.02%
2023/04/17	2	46.28	0	0.00	46.15	2	5,238	0.04%
2023/04/14	1	46.60	1	46.65	46.70	0	5,182	0.00%
2023/04/13	10	47.42	2	47.00	46.85	8	5,147	0.16%
2023/04/12	0	0.00	3	48.10	48.35	-3	5,035	-0.06%
2023/04/11	2	48.43	3	48.63	48.30	-1	4,993	-0.02%
2023/04/10	1	48.45	0	0.00	48.65	1	4,980	0.02%
2023/04/06	3	47.57	0	0.00	47.60	3	4,906	0.06%
2023/03/31	3	48.57	1	49.00	48.50	2	4,867	0.04%
2023/03/30	1	48.60	1	48.55	48.65	0	4,837	0.00%
2023/03/29	3	48.03	2	48.55	48.00	1	4,819	0.02%
2023/03/28	12	48.52	3	48.15	48.10	9	4,807	0.19%
2023/03/27	1	48.45	3.6	49.05	48.90	-2.6	4,706	-0.06%
2023/03/24	0	0.00	8	49.28	49.35	-8	4,633	-0.17%
2023/03/23	34	49.20	38	49.33	49.55	-4	4,531	-0.09%
2023/03/22	3	48.73	6	48.38	48.90	-3	4,355	-0.07%
2023/03/21	11	48.10	5	48.01	47.70	6	4,191	0.14%
2023/03/20	0.6	46.90	22	46.95	47.20	-21.4	4,007	-0.53%
2023/03/17	4	46.40	1	46.90	46.20	3	3,945	0.08%
2023/03/16	22	46.50	6	46.41	46.45	16	3,860	0.41%
2023/03/15	1	45.35	3	46.28	45.95	-2	3,782	-0.05%
2023/03/14	2	44.23	1	44.00	44.90	1	3,738	0.03%
2023/03/13	1	44.75	5	44.50	44.75	-4	3,733	-0.11%
2023/03/10	23	46.42	27.5	45.64	45.40	-4.5	3,731	-0.12%
2023/03/07	0	0.00	2	46.30	46.10	-2	3,742	-0.05%
2023/03/06	0	0.00	1	45.90	46.05	-1	3,738	-0.03%
2023/03/03	1	44.85	0	0.00	45.00	1	3,738	0.03%
2023/03/02	1	44.80	3	44.77	44.75	-2	3,832	-0.05%
2023/02/24	3	44.85	0.3	45.08	44.90	2.7	3,889	0.07%
2023/02/23	4	45.35	0	0.00	45.35	4	3,899	0.10%
2023/02/22	2	44.85	2	45.00	45.15	0	3,948	0.00%
2023/02/21	2	46.05	0	0.00	45.85	2	3,949	0.05%
2023/02/20	0	0.00	4	46.25	46.35	-4	4,028	-0.10%
2023/02/17	0	0.00	1	46.20	46.25	-1	4,126	-0.02%
2023/02/16	5	46.40	0	0.00	46.45	5	4,165	0.12%
2023/02/15	3	44.77	0	0.00	45.05	3	4,284	0.07%
2023/02/14	0.3	45.20	1	45.20	45.05	-0.7	4,354	-0.02%
2023/02/13	1.1	45.11	0	45.30	45.15	1.1	4,433	0.03%
2023/02/10	2	45.85	0	0.00	45.70	2	4,528	0.04%
2023/02/09	2	46.53	3	46.73	46.65	-1	4,594	-0.02%
2023/02/08	0	0.00	1	46.80	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	19	45.58	46.20	-19	4,562	-0.42%
2023/02/06	2	44.80	1	44.70	44.70	1	4,616	0.02%
2023/02/03	5	45.78	0	0.00	45.55	5	4,610	0.11%
2023/02/02	10.4	46.10	4	46.11	46.10	6.4	4,610	0.14%
2023/02/01	5	45.46	22	45.51	45.50	-17	4,585	-0.37%
2023/01/31	21	44.72	0	0.00	44.85	21	4,618	0.45%
2023/01/30	25	43.23	25	43.65	44.50	0	4,570	0.00%
2023/01/12	12	42.63	10	42.50	42.55	2	4,600	0.04%
2023/01/11	0	0.00	1	43.50	43.40	-1	4,613	-0.02%
2023/01/09	28	43.69	30	43.86	44.25	-2	4,683	-0.04%
2023/01/05	1	41.80	0	0.00	41.65	1	4,758	0.02%
2023/01/04	1	41.60	1	41.45	41.75	0	4,822	0.00%
2023/01/03	1	41.40	10	40.95	41.45	-9	4,896	-0.18%
2022/12/30	1	41.65	0	0.00	40.80	1	4,942	0.02%
2022/12/27	0	0.00	33	42.15	42.15	-33	5,257	-0.63%
2022/12/26	5	41.87	5	41.80	41.80	0	5,361	0.00%
2022/12/21	0	0.00	0.2	42.15	41.65	-0.2	5,752	0.00%
2022/12/20	8	42.38	4	42.55	41.85	4	6,069	0.07%
2022/12/19	1	43.25	0	0.00	43.40	1	6,280	0.02%
2022/12/16	1	43.65	1	43.80	43.65	0	6,368	0.00%
2022/12/13	7	44.04	6	43.85	43.85	1	6,483	0.02%
2022/12/09	5	44.64	2.2	44.68	44.25	2.8	6,550	0.04%
2022/12/08	0.2	44.60	1	44.80	44.85	-0.8	6,563	-0.01%
2022/12/07	4	45.60	0	0.00	44.75	4	6,595	0.06%
2022/12/06	1	46.00	0	0.00	46.00	1	6,609	0.02%
2022/12/05	1	47.70	2	47.70	47.70	-1	6,613	-0.02%
2022/12/02	0	0.00	3	47.57	47.60	-3	6,622	-0.05%
2022/12/01	2.6	47.45	4	47.26	47.70	-1.4	6,644	-0.02%
2022/11/30	3	45.42	4	45.84	45.95	-1	6,594	-0.02%
2022/11/29	14	44.67	3	45.20	45.20	11	6,728	0.16%
2022/11/28	7	45.71	2	45.97	45.55	5	6,740	0.07%
2022/11/24	2	46.18	9	46.17	46.50	-7	6,820	-0.10%
2022/11/23	5	45.71	1	46.55	45.20	4	6,795	0.06%
2022/11/21	0	0.00	3	45.95	45.85	-3	7,128	-0.04%
2022/11/18	0.3	45.90	1	45.90	45.65	-0.7	7,432	-0.01%
2022/11/17	3	45.93	3	46.13	46.20	0	7,423	0.00%
2022/11/16	1	45.25	3	46.02	46.10	-2	7,464	-0.03%
2022/11/15	0	0.00	13.2	45.57	46.00	-13.2	7,430	-0.18%
2022/11/14	0	0.00	3	45.35	45.00	-3	7,468	-0.04%
2022/11/11	0	0.00	2	45.25	44.75	-2	7,530	-0.03%
2022/11/10	1.4	43.49	5	43.58	43.80	-3.6	7,430	-0.05%
2022/11/09	2	42.75	3	42.87	43.00	-1	7,527	-0.01%
2022/11/08	0	0.00	2	42.95	42.25	-2	7,570	-0.03%
2022/11/07	1	41.80	4	42.31	42.35	-3	7,805	-0.04%
2022/11/04	5	41.72	11.5	42.07	42.20	-6.5	8,032	-0.08%
2022/11/03	9	40.76	9	41.40	41.40	0	8,027	0.00%
2022/11/02	4	40.94	0	0.00	41.00	4	8,098	0.05%
2022/11/01	0.1	40.20	0	0.00	40.20	0.1	8,034	0.00%
2022/10/31	1	39.75	1	40.00	39.90	0	8,129	0.00%
2022/10/28	1	39.15	14	39.10	39.05	-13	8,131	-0.16%
2022/10/27	11	39.53	4	39.70	39.95	7	8,121	0.09%
2022/10/26	0	0.00	2.3	37.65	37.60	-2.3	8,063	-0.03%
2022/10/25	0	0.00	9	38.45	38.30	-9	8,072	-0.11%
2022/10/24	1	39.45	1.3	39.23	38.95	-0.3	8,111	0.00%
2022/10/21	0	0.00	1	38.65	39.05	-1	8,078	-0.01%
2022/10/20	0	0.00	0.2	38.80	38.70	-0.2	8,089	0.00%
2022/10/19	1.4	39.94	0.2	39.40	39.00	1.1	8,105	0.01%
2022/10/18	1.3	39.64	0	0.00	39.55	1.3	8,090	0.02%
2022/10/17	0	0.00	0.4	37.60	39.80	-0.4	8,162	-0.01%
2022/10/14	1	38.60	6	38.63	38.95	-5	8,231	-0.06%
2022/10/13	6.1	37.42	9.3	37.25	36.40	-3.2	8,282	-0.04%
2022/10/12	0	0.00	1	38.75	38.70	-1	8,242	-0.01%
2022/10/11	2	38.45	0.3	38.70	38.40	1.7	8,291	0.02%
2022/10/07	1	40.80	0	0.00	40.60	1	8,336	0.01%
2022/10/06	0.6	41.50	1	41.30	41.10	-0.4	8,352	-0.01%
2022/10/05	3	41.43	8	41.79	40.80	-5	8,345	-0.06%
2022/10/04	5	39.77	6	39.80	39.90	-1	8,311	-0.01%
2022/10/03	13	38.47	6	38.74	38.60	7	8,391	0.08%
2022/09/30	2	37.88	0	0.00	39.45	2	8,407	0.02%
2022/09/28	2	38.93	3	38.23	37.90	-1	8,439	-0.01%
2022/09/27	6	39.58	5	39.34	40.30	1	8,331	0.01%
2022/09/26	17	41.92	5.4	41.25	40.15	11.6	8,083	0.14%
2022/09/23	15	44.92	2	45.65	44.60	13	7,976	0.16%
2022/09/22	2	45.55	0	0.00	45.80	2	7,992	0.03%
2022/09/20	0	0.00	5	46.80	46.60	-5	7,971	-0.06%
2022/09/19	5	47.30	0	0.00	46.80	5	8,015	0.06%
2022/09/15	0	0.00	2	48.93	48.25	-2	8,114	-0.02%
2022/09/14	1	47.55	1	48.65	48.80	0	8,186	0.00%
2022/09/13	11	49.47	1	49.15	48.90	10	8,228	0.12%
2022/09/12	14	49.29	20	49.08	49.30	-6	8,309	-0.07%
2022/09/07	2	46.60	0	0.00	46.50	2	8,480	0.02%
2022/09/06	6	47.53	10	47.30	47.30	-4	8,494	-0.05%
2022/09/05	6.4	49.25	0	0.00	48.50	6.4	8,483	0.08%
2022/09/02	9	51.37	6	51.30	51.00	3	8,479	0.04%
2022/09/01	3	51.23	0	0.00	51.10	3	8,484	0.04%
2022/08/31	1	51.90	2	51.75	52.20	-1	8,464	-0.01%
2022/08/30	0	0.00	3	51.50	52.00	-3	8,477	-0.04%
2022/08/29	1	50.50	10	50.50	50.70	-9	8,441	-0.11%
2022/08/26	18	53.08	8	53.26	52.70	10	8,393	0.12%
2022/08/25	21	53.11	11	52.96	53.60	10	8,176	0.12%
2022/08/24	0	0.00	1	50.40	50.30	-1	7,970	-0.01%
2022/08/23	4	49.90	0	0.00	50.70	4	8,204	0.05%
2022/08/22	0	0.00	1	50.80	50.80	-1	8,484	-0.01%
2022/08/19	2	52.05	9	51.94	51.60	-7	8,626	-0.08%
2022/08/18	7	50.67	0	0.00	51.50	7	8,886	0.08%
2022/08/17	6	50.88	19.7	51.22	50.90	-13.7	8,984	-0.15%
2022/08/16	18.7	51.25	9	51.47	51.00	9.7	9,064	0.11%
2022/08/15	1	49.95	3	49.87	50.20	-2	8,954	-0.02%
2022/08/12	17	50.35	15	50.61	50.30	2	8,964	0.02%
2022/08/11	11	49.83	17	49.34	49.60	-6	8,792	-0.07%
2022/08/10	3	47.22	5	46.99	47.60	-2	8,698	-0.02%
2022/08/09	16	47.10	6	47.08	47.10	10	8,845	0.11%
2022/08/08	11	45.79	6	45.70	45.95	5	9,344	0.05%
2022/08/05	8	45.82	18	45.90	46.50	-10	9,800	-0.10%
2022/08/04	4	44.85	3	44.10	45.30	1	9,801	0.01%
2022/08/03	9	45.09	13	45.07	45.10	-4	9,954	-0.04%
2022/08/02	2	45.83	0	0.00	45.45	2	10,187	0.02%
2022/08/01	7	47.16	7	47.22	47.15	0	10,426	0.00%
2022/07/29	5	48.00	3	48.02	47.75	2	10,543	0.02%
2022/07/28	8	47.49	17	47.21	47.00	-9	10,780	-0.08%
2022/07/26	7	46.93	3	46.00	45.90	4	10,981	0.04%
2022/07/25	1	47.55	6	47.49	47.55	-5	11,009	-0.05%
2022/07/22	27	48.54	25.3	48.43	48.10	1.7	11,136	0.02%
2022/07/21	26	48.24	14	48.67	48.95	12	11,207	0.11%
2022/07/20	3	47.60	13	47.43	47.25	-10	11,225	-0.09%
2022/07/19	6	46.38	5	46.20	46.55	1	11,345	0.01%
2022/07/18	3	48.08	2	47.88	48.20	1	11,402	0.01%
2022/07/15	21	47.10	11	47.13	47.55	10	11,364	0.09%
2022/07/14	2	45.80	4	46.04	46.15	-2	11,335	-0.02%
2022/07/13	3.3	45.36	11.1	44.84	44.80	-7.8	11,443	-0.07%
2022/07/12	18	45.18	12	44.81	44.00	6	11,600	0.05%
2022/07/11	27	47.44	23	47.41	47.30	4	11,749	0.03%
2022/07/08	11	46.33	12	46.72	46.40	-1	11,789	-0.01%
2022/07/07	5	43.99	0	0.00	44.90	5	11,800	0.04%
2022/07/06	0.1	44.95	1	44.70	43.30	-1	12,100	-0.01%
2022/07/05	2	44.85	2	45.78	46.00	0	12,371	0.00%
2022/07/04	9	44.49	5	44.78	44.55	4	12,364	0.03%
2022/07/01	2	46.10	3	46.45	45.05	-1	12,365	-0.01%
2022/06/30	4	48.99	4	48.20	48.05	0	12,273	0.00%
2022/06/29	5	50.60	9	50.50	50.50	-4	12,324	-0.03%
2022/06/28	6	51.55	6	51.00	51.00	0	12,440	0.00%
2022/06/27	1	51.80	3	52.23	52.40	-2	12,592	-0.02%
2022/06/24	3	50.60	3	50.50	50.50	0	12,776	0.00%
2022/06/23	4	49.83	3	50.28	49.95	1	13,229	0.01%
2022/06/22	4	51.83	7	50.60	50.20	-3	14,000	-0.02%
2022/06/21	2	52.00	6.1	51.98	52.40	-4.1	14,530	-0.03%
2022/06/20	10	51.73	25	51.22	50.20	-15	14,839	-0.10%
2022/06/17	6	52.15	0.2	53.36	52.60	5.8	14,885	0.04%
2022/06/16	6	55.48	6.1	57.85	54.60	-0.1	14,888	0.00%
2022/06/15	9.1	57.48	5	57.92	57.00	4.1	14,993	0.03%
2022/06/14	0	0.00	0.3	58.90	58.40	-0.3	15,309	0.00%
2022/06/13	4	58.23	11	57.85	57.70	-7	15,378	-0.05%
2022/06/10	5	60.42	3	60.70	60.50	2	15,371	0.01%
2022/06/09	1	61.00	0	61.20	61.00	1	15,626	0.01%
2022/06/08	2	61.45	1	61.80	60.80	1	15,664	0.01%
2022/06/07	3	61.00	1	61.19	61.30	2	15,905	0.01%
2022/06/06	19.1	61.11	7	61.31	61.00	12.1	16,035	0.08%
2022/06/02	4	61.78	5	61.80	61.60	-1	16,288	-0.01%
2022/06/01	1	61.60	6	61.63	61.60	-5	16,483	-0.03%
2022/05/31	7	62.51	8	62.65	62.30	-1	16,488	-0.01%
2022/05/30	24	62.22	19	62.22	62.00	5	16,441	0.03%
2022/05/27	0.2	60.80	3	61.20	60.70	-2.8	16,268	-0.02%
2022/05/26	2	60.35	17	60.45	60.00	-15	16,175	-0.09%
2022/05/25	12	59.68	9	58.63	59.80	3	15,883	0.02%
2022/05/24	13	59.25	3	59.73	57.50	10	15,892	0.06%
2022/05/23	3	59.80	3	59.63	59.40	0	15,785	0.00%
2022/05/20	5	59.60	6	59.08	59.60	-1	15,830	-0.01%
2022/05/19	11	58.01	4	59.08	59.60	7	15,801	0.04%
2022/05/18	8	59.89	6	59.30	59.30	2	15,781	0.01%
2022/05/17	13	59.45	26	59.76	60.10	-13	15,738	-0.08%
2022/05/16	15	61.10	23.1	60.28	58.60	-8.1	15,715	-0.05%
2022/05/13	21	59.70	17	59.00	59.70	4	15,340	0.03%
2022/05/11	3	57.37	1	56.70	56.90	2	15,825	0.01%
2022/05/10	10	56.73	4	57.00	58.00	6	16,239	0.04%
2022/05/09	1.2	56.79	4	56.70	56.60	-2.8	16,322	-0.02%
2022/05/06	1	55.20	1	55.80	55.50	0	16,342	0.00%
2022/05/05	3	57.70	4	57.73	57.80	-1	16,717	-0.01%
2022/05/04	17	56.19	12	55.65	55.60	5	16,714	0.03%
2022/05/03	10	55.50	15.1	54.98	55.50	-5.1	16,822	-0.03%
2022/04/29	19	54.88	13	55.49	54.30	6	17,101	0.04%
2022/04/28	9	54.70	10	53.40	54.70	-1	17,318	-0.01%
2022/04/27	36	53.43	41	52.46	53.80	-5	17,354	-0.03%
2022/04/26	8	55.76	4	55.20	54.70	4	17,287	0.02%
2022/04/25	4.1	54.86	15	54.63	54.20	-10.9	17,357	-0.06%
2022/04/22	21	58.31	1	58.10	57.90	20	17,523	0.11%
2022/04/20	12	59.20	0	0.00	58.90	12	18,011	0.07%
2022/04/19	11	60.32	34.1	60.13	59.30	-23.1	18,412	-0.13%
2022/04/18	26	59.42	7.2	59.19	59.00	18.8	18,403	0.10%
2022/04/15	54.1	58.51	19	59.96	58.40	35.1	18,432	0.19%
2022/04/14	23	61.46	21	60.85	60.80	2	18,655	0.01%
2022/04/13	7	62.40	37	61.91	62.40	-30	18,634	-0.16%
2022/04/12	43	61.00	17	62.62	60.90	26	18,821	0.14%
2022/04/11	14.1	65.40	2.1	65.43	62.60	12	18,728	0.06%
2022/04/08	6	67.97	9	68.26	68.00	-3	18,893	-0.02%
2022/04/07	7	68.29	4	69.10	68.00	3	18,970	0.02%
2022/04/06	1	68.50	3	68.10	69.40	-2	19,232	-0.01%
2022/04/01	5.1	67.53	1	67.80	69.00	4.1	19,662	0.02%
2022/03/31	21	69.02	27	69.30	68.90	-6	19,841	-0.03%
2022/03/30	30	70.02	19	70.80	69.80	11	19,946	0.06%
2022/03/29	18	69.89	12	70.41	70.00	6	20,416	0.03%
2022/03/28	37.1	68.91	35	69.03	70.50	2.1	20,327	0.01%
2022/03/25	41.1	72.20	40.9	72.35	71.10	0.2	20,092	0.00%
2022/03/24	44	76.39	30	75.99	76.30	14	19,374	0.07%
2022/03/23	46.4	78.55	39.1	78.76	79.00	7.3	19,064	0.04%
2022/03/22	6	77.13	19	76.63	77.20	-13	19,631	-0.07%
2022/03/21	8	75.86	11	76.41	75.80	-3	19,753	-0.02%
2022/03/18	9	75.10	18.1	74.94	75.30	-9.1	20,122	-0.04%
2022/03/17	17.6	74.32	19	73.83	74.90	-1.4	20,327	-0.01%
2022/03/16	8.1	71.09	3.1	71.19	70.40	5	20,662	0.02%
2022/03/15	5	70.78	0.1	70.55	70.20	4.9	21,408	0.02%
2022/03/14	6	73.12	4	73.00	72.50	2	23,269	0.01%
2022/03/11	6.1	71.24	8	71.30	71.40	-1.9	23,531	-0.01%
2022/03/10	29	71.91	31	71.57	71.70	-2	24,096	-0.01%
2022/03/09	7	68.90	9	69.26	68.60	-2	24,579	-0.01%
2022/03/08	20	69.15	6	71.47	68.10	14	25,744	0.05%
2022/03/07	7.1	73.34	3.3	74.05	72.00	3.8	27,870	0.01%
2022/03/04	7	76.67	8	77.33	76.50	-1	30,560	0.00%
2022/03/03	12	77.58	11.2	77.59	77.40	0.8	32,162	0.00%
2022/03/02	1.3	75.66	34	75.91	76.30	-32.7	33,425	-0.10%
2022/03/01	6	75.12	25	74.12	75.20	-19	35,505	-0.05%
2022/02/25	14.1	72.48	12	72.90	72.40	2.1	37,159	0.01%
2022/02/24	18	73.06	7	72.66	71.50	11	37,706	0.03%
2022/02/23	3	75.40	2.1	75.52	75.80	0.9	38,556	0.00%
2022/02/22	9.2	74.92	5	75.42	74.90	4.2	38,753	0.01%
2022/02/21	11.1	77.45	8	77.66	77.30	3.1	38,827	0.01%
2022/02/18	38	77.52	14.1	76.60	78.30	23.9	39,120	0.06%
2022/02/17	16	77.13	4	78.65	77.00	12	39,815	0.03%
2022/02/16	0	0.00	6	78.97	78.10	-6	39,830	-0.02%
2022/02/15	8	78.14	34	78.28	77.80	-26	40,095	-0.06%
2022/02/14	45	78.49	48	77.93	77.80	-3	40,215	-0.01%
2022/02/11	21	79.65	29	79.47	79.70	-8	40,771	-0.02%
2022/02/10	29	77.46	35	76.89	78.10	-6	40,750	-0.01%
2022/02/09	19	74.79	29	74.98	74.70	-10	40,664	-0.02%
2022/02/08	40	72.59	25.1	72.80	73.00	14.9	41,039	0.04%
2022/02/07	21.1	73.03	14.7	74.47	73.40	6.4	40,868	0.02%
2022/01/26	24	76.19	18.5	75.53	76.80	5.5	40,695	0.01%
2022/01/25	14.2	75.71	10	76.49	75.40	4.2	41,051	0.01%
2022/01/24	24	75.24	33	74.00	75.30	-9	41,508	-0.02%
2022/01/21	6	75.58	20	73.65	73.10	-14	41,929	-0.03%
2022/01/20	24	76.80	7	76.91	77.60	17	41,885	0.04%
2022/01/19	4	77.40	1	77.30	77.10	3	41,826	0.01%
2022/01/18	10	79.12	14	79.31	78.60	-4	41,937	-0.01%
2022/01/17	34.1	78.81	2	79.60	79.30	32.1	41,950	0.08%
2022/01/14	33	77.20	88	76.99	78.10	-55	42,033	-0.13%
2022/01/13	10	79.28	70	79.67	79.60	-60	42,427	-0.14%
2022/01/12	26	78.72	14	81.04	78.20	12	42,420	0.03%
2022/01/11	1	79.50	13	78.56	78.30	-12	42,167	-0.03%
2022/01/10	8	79.73	11	78.96	80.00	-3	42,243	-0.01%
2022/01/07	65	78.41	23	79.60	78.50	42	42,337	0.10%
2022/01/06	4	82.00	4	81.90	82.90	0	41,989	0.00%
2022/01/05	17	83.38	2	82.55	82.50	15	42,144	0.04%
2022/01/04	19	85.46	9.1	85.40	85.50	9.9	42,220	0.02%
2022/01/03	57	85.88	17	86.16	84.80	40	42,114	0.09%
2021/12/30	24	85.28	5	85.30	85.50	19	42,011	0.05%
2021/12/29	18	85.27	46.1	85.42	85.00	-28.1	42,044	-0.07%
2021/12/28	28	84.97	8	85.08	84.20	20	41,934	0.05%
2021/12/27	48	84.58	7	84.29	84.70	41	41,756	0.10%
2021/12/24	15	83.51	12	83.04	82.50	3	41,692	0.01%
2021/12/23	22	84.22	32	83.99	83.20	-10	41,679	-0.02%
2021/12/22	6	82.00	1	82.40	81.00	5	41,410	0.01%
2021/12/21	9	81.02	5	81.54	81.20	4	41,428	0.01%
2021/12/20	4	82.30	3	82.97	82.20	1	41,361	0.00%
2021/12/17	16	82.62	0	83.40	82.40	16	41,536	0.04%
2021/12/16	38	85.18	52	85.19	84.50	-14	41,773	-0.03%
2021/12/15	11	81.68	12	81.66	81.80	-1	41,044	0.00%
2021/12/14	23.1	80.73	78	81.34	81.60	-54.9	41,013	-0.13%
2021/12/13	19.1	83.37	11	82.92	82.80	8.1	40,747	0.02%
2021/12/10	40	85.25	33.1	85.54	84.90	6.9	40,474	0.02%
2021/12/09	61	86.19	84.7	86.16	84.60	-23.7	39,901	-0.06%
2021/12/08	70	87.97	69.6	87.60	88.40	0.4	39,235	0.00%
2021/12/07	23	83.98	30.5	83.90	84.30	-7.5	37,600	-0.02%
2021/12/06	41.2	84.19	31	83.62	83.30	10.2	37,365	0.03%
2021/12/03	42.2	86.29	36.2	86.16	86.50	6	37,287	0.02%
2021/12/02	54.2	86.15	42	86.51	85.40	12.2	37,252	0.03%
2021/12/01	79.1	85.62	77.2	85.85	86.70	1.9	36,316	0.01%
2021/11/30	96	85.39	68	84.89	81.80	28	34,565	0.08%
2021/11/29	32.5	79.82	74	81.03	84.90	-41.5	32,731	-0.13%
2021/11/26	68.2	77.65	78.1	77.89	77.20	-9.9	31,324	-0.03%
2021/11/25	89	77.29	76	77.83	79.70	13	30,253	0.04%
2021/11/24	26	76.05	70.2	76.13	76.40	-44.2	28,302	-0.16%
2021/11/23	104	69.93	31	69.95	69.50	73	27,223	0.27%	大買/
2021/11/22	16.7	70.37	23	70.33	71.20	-6.3	27,501	-0.02%
2021/11/19	7	67.86	4	68.58	67.30	3	27,702	0.01%
2021/11/18	16	67.82	11	68.91	67.70	5	27,758	0.02%
2021/11/17	22	67.87	18	68.87	68.90	4	27,904	0.01%
2021/11/16	21	68.90	25	69.45	68.20	-4	27,849	-0.01%
2021/11/15	7	67.69	133	67.56	67.40	-126	27,355	-0.46%	大賣/鉅額交易
2021/11/12	23	66.91	42.2	67.84	66.80	-19.2	27,411	-0.07%
2021/11/11	10	68.63	16	68.89	68.60	-6	27,191	-0.02%
2021/11/10	34	69.77	24	69.89	69.60	10	27,049	0.04%
2021/11/09	14.1	68.64	28	68.55	68.30	-13.9	26,377	-0.05%
2021/11/08	16	67.17	14	66.88	66.60	2	25,834	0.01%
2021/11/05	25.5	66.96	47	67.62	66.30	-21.5	25,599	-0.08%
2021/11/04	12.8	64.94	10	64.89	64.70	2.8	25,211	0.01%
2021/11/03	43	64.02	10	65.10	64.10	33	25,388	0.13%
2021/11/02	28.8	66.58	13	66.10	65.50	15.8	25,396	0.06%
2021/11/01	31.2	67.28	22	67.16	68.00	9.2	25,138	0.04%
2021/10/29	25.5	64.16	71.2	63.94	64.20	-45.7	24,825	-0.18%
2021/10/28	26	62.66	2	63.25	61.60	24	24,286	0.10%
2021/10/27	18	61.84	2	62.05	62.10	16	24,335	0.07%
2021/10/26	18	61.68	9	61.69	61.20	9	24,811	0.04%
2021/10/25	20	61.07	11	61.34	61.60	9	25,087	0.04%
2021/10/22	12	61.91	14	62.10	62.00	-2	25,756	-0.01%
2021/10/21	42	61.46	28	61.03	60.50	14	26,940	0.05%
2021/10/20	107	58.74	7	59.00	58.30	100	27,151	0.37%	大買/
2021/10/19	20	57.11	8	57.56	57.10	12	27,572	0.04%
2021/10/18	19	56.89	3	57.47	56.80	16	28,329	0.06%
2021/10/15	9	58.20	12.1	57.64	58.80	-3.1	28,865	-0.01%
2021/10/14	14	55.51	13	55.88	55.10	1	29,007	0.00%
2021/10/13	40.1	56.78	11	56.22	54.90	29.1	29,386	0.10%
2021/10/12	7	58.31	2	58.75	57.70	5	29,393	0.02%
2021/10/08	7	60.91	0	0.00	61.30	7	29,452	0.02%
2021/10/07	11.2	61.19	24	61.47	62.10	-12.8	29,875	-0.04%
2021/10/06	8	59.43	0	0.00	58.50	8	31,380	0.03%
2021/10/05	2	59.40	1	60.00	60.40	1	32,249	0.00%
2021/10/04	9	59.82	18	59.22	58.20	-9	32,428	-0.03%
2021/10/01	14	61.67	15	61.77	60.50	-1	33,205	0.00%
2021/09/30	15	63.51	4	63.38	63.60	11	34,625	0.03%
2021/09/29	32	63.92	21	64.06	63.20	11	34,630	0.03%
2021/09/28	3	67.17	1	68.20	67.10	2	34,636	0.01%
2021/09/27	7.5	68.87	7	68.77	68.10	0.5	34,805	0.00%
2021/09/24	18	69.72	6	70.08	69.00	12	35,209	0.03%
2021/09/23	36	70.01	36	70.14	69.60	0	35,387	0.00%
2021/09/22	2	67.85	3	69.07	69.30	-1	35,842	0.00%
2021/09/17	27	67.99	13.1	68.66	69.40	13.9	36,073	0.04%
2021/09/16	3	69.03	19	68.83	69.00	-16	36,748	-0.04%
2021/09/15	10	67.10	10	67.16	67.10	0	37,667	0.00%
2021/09/14	9	68.32	11.5	68.18	68.10	-2.5	39,322	-0.01%
2021/09/13	5	68.66	13.1	69.10	68.30	-8.1	40,604	-0.02%
2021/09/10	33	68.15	28	67.68	69.30	5	41,229	0.01%
2021/09/09	46	66.63	55	67.04	67.00	-9	43,160	-0.02%
2021/09/08	57.1	65.49	32	65.53	65.00	25.1	43,523	0.06%
2021/09/07	9	68.44	96.7	68.77	68.60	-87.7	43,238	-0.20%
2021/09/06	8	70.56	37.2	70.90	70.60	-29.2	42,950	-0.07%
2021/09/03	50.1	70.32	58	71.69	72.00	-7.9	42,853	-0.02%
2021/09/02	51.1	72.06	50	70.68	68.80	1.1	43,072	0.00%
2021/09/01	26	69.82	22	69.93	70.70	4	42,978	0.01%
2021/08/31	19	69.91	19	70.28	70.40	0	43,744	0.00%
2021/08/30	9	69.46	9	69.92	69.60	0	43,580	0.00%
2021/08/27	26	69.55	16	69.93	68.70	10	43,718	0.02%
2021/08/26	23	69.83	41	69.94	70.20	-18	43,464	-0.04%
2021/08/25	49.6	68.28	46.2	68.37	68.70	3.4	42,798	0.01%
2021/08/24	11	65.45	10.4	65.40	64.60	0.6	41,825	0.00%
2021/08/23	80.5	64.89	5	64.66	64.90	75.5	41,991	0.18%
2021/08/20	18	61.81	18.1	61.85	62.00	-0.1	42,002	0.00%
2021/08/19	10.8	61.02	3.8	61.26	60.00	7	42,029	0.02%
2021/08/18	5.5	58.56	3.2	58.67	60.30	2.4	42,809	0.01%
2021/08/17	56.2	59.44	5.3	59.16	56.00	50.9	42,930	0.12%
2021/08/16	11.3	59.15	14.4	59.90	59.20	-3.2	42,830	-0.01%
2021/08/13	6	60.87	6.2	62.79	59.80	-0.2	42,736	0.00%
2021/08/12	2.3	63.13	6.3	62.76	63.00	-4	42,761	-0.01%
2021/08/11	7.8	62.64	1.3	62.35	63.00	6.5	42,854	0.02%
2021/08/10	8.7	63.92	7.9	63.76	62.70	0.8	42,903	0.00%
2021/08/09	8.2	66.92	3.6	67.49	65.50	4.6	43,104	0.01%
2021/08/06	27	69.84	27.1	69.69	69.30	-0.1	43,250	0.00%
2021/08/05	5.6	70.82	8	71.45	71.60	-2.4	43,441	-0.01%
2021/08/04	24	70.55	8.2	71.20	69.70	15.9	43,842	0.04%
2021/08/03	3.4	69.38	5	69.48	69.00	-1.6	43,935	0.00%
2021/08/02	22	69.57	1.3	70.16	68.70	20.8	44,212	0.05%
2021/07/30	19	71.76	14.6	71.00	69.80	4.4	44,358	0.01%
2021/07/29	14.5	70.17	14.9	69.61	71.80	-0.4	44,148	0.00%
2021/07/28	18	66.81	41	66.02	67.60	-23	44,340	-0.05%
2021/07/27	147	73.27	73.6	73.87	71.70	73.4	44,608	0.16%	大買/
2021/07/26	20.1	70.84	38	70.99	71.20	-17.9	43,726	-0.04%
2021/07/23	23	68.20	29.6	68.78	67.90	-6.6	43,313	-0.02%
2021/07/22	44	69.47	39.5	69.15	69.30	4.5	43,250	0.01%
2021/07/21	14.9	66.80	38	67.12	66.40	-23.1	43,084	-0.05%
2021/07/20	7	66.31	13	66.73	65.10	-6	44,059	-0.01%
2021/07/19	33.6	66.75	40	67.07	67.10	-6.4	45,994	-0.01%
2021/07/16	7	65.26	8	65.16	65.10	-1	47,289	0.00%
2021/07/15	22	65.31	18	66.36	65.50	4	50,274	0.01%
2021/07/14	40.8	67.43	91.1	67.40	66.50	-50.4	51,027	-0.10%
2021/07/13	63.4	69.19	113.5	68.57	67.10	-50.2	50,995	-0.10%	大賣/
2021/07/12	40.6	66.65	46.3	66.19	67.70	-5.7	49,305	-0.01%
2021/07/09	30	64.52	30.1	64.59	63.90	-0.1	48,631	0.00%
2021/07/08	35.9	64.84	29.3	65.32	64.20	6.6	49,415	0.01%
2021/07/07	20.2	64.28	94	63.91	65.70	-73.8	49,823	-0.15%
2021/07/06	21	60.85	12	61.98	60.70	9	49,067	0.02%
2021/07/05	18	61.85	22	61.70	62.00	-4	50,883	-0.01%
2021/07/02	8.5	60.87	16.5	60.12	61.30	-8	51,926	-0.02%
2021/07/01	37.1	59.27	25.6	60.40	58.80	11.4	52,148	0.02%
2021/06/30	29	62.01	53	62.08	61.10	-24	51,772	-0.05%
2021/06/29	41.2	62.49	115	62.84	62.00	-73.8	51,477	-0.14%	大賣/
2021/06/28	34	61.28	38	61.28	61.00	-4	50,641	-0.01%
2021/06/25	61.2	61.92	18.8	62.41	60.90	42.4	50,287	0.08%
2021/06/24	69.9	62.91	53.3	62.93	62.80	16.6	49,465	0.03%
2021/06/23	104	62.01	156.5	61.94	64.50	-52.5	48,366	-0.11%	大買/大賣/
2021/06/22	114.8	61.05	51	60.51	59.60	63.8	46,598	0.14%	大買/
2021/06/21	77	58.52	107.8	58.66	59.20	-30.8	45,198	-0.07%	大賣/
2021/06/18	131.3	58.80	120.5	59.10	58.00	10.8	44,400	0.02%	大買/大賣/
2021/06/17	19.7	55.13	60	55.61	56.50	-40.3	42,212	-0.10%
2021/06/16	18	53.65	13.4	54.17	53.20	4.6	41,615	0.01%
2021/06/15	53	54.71	21.2	54.15	54.50	31.8	41,494	0.08%
2021/06/11	28.6	54.08	4.5	53.82	53.70	24.2	41,405	0.06%
2021/06/10	72	55.50	59.5	56.50	55.10	12.5	41,386	0.03%
2021/06/09	112	54.93	100.4	54.57	54.50	11.6	40,538	0.03%	大買/
2021/06/08	77.4	54.02	185.4	53.71	53.40	-108.1	39,603	-0.27%	大賣/鉅額交易
2021/06/07	13.4	51.60	12.7	52.00	52.30	0.8	38,610	0.00%
2021/06/04	18.7	52.51	4.7	52.38	51.50	14	38,533	0.04%
2021/06/03	16	52.32	25.4	52.13	52.70	-9.4	38,248	-0.02%
2021/06/02	26	51.07	34	51.23	50.70	-8	37,984	-0.02%
2021/06/01	50.1	51.87	28.1	52.00	51.60	22	37,889	0.06%
2021/05/28	27	51.25	30.4	51.01	50.80	-3.4	37,541	-0.01%
2021/05/27	17.3	50.01	16.1	49.92	50.00	1.1	37,595	0.00%
2021/05/26	73.5	50.51	62.4	50.91	49.65	11.1	38,069	0.03%
2021/05/25	8.3	47.85	15	48.68	49.35	-6.7	37,991	-0.02%
2021/05/24	11	44.90	21	44.15	44.90	-10	37,818	-0.03%
2021/05/21	48.1	43.90	29	44.01	44.10	19.1	37,958	0.05%
2021/05/20	29	43.99	45.5	43.34	42.90	-16.5	38,330	-0.04%
2021/05/19	20.1	45.11	23.4	44.75	45.55	-3.3	38,318	-0.01%
2021/05/18	56	44.12	56.5	44.18	45.15	-0.5	38,251	0.00%
2021/05/17	27.7	40.97	72.8	41.98	41.35	-45	38,136	-0.12%
2021/05/14	46.6	46.54	77.6	46.27	44.45	-31.1	37,652	-0.08%
2021/05/13	33.2	44.98	32.1	45.66	46.10	1.1	37,223	0.00%
2021/05/12	69.5	47.02	57.4	47.65	45.20	12	36,716	0.03%
2021/05/11	41.3	48.33	53.1	48.85	48.10	-11.8	35,969	-0.03%
2021/05/10	55.3	52.09	23.5	52.70	51.50	31.8	35,516	0.09%
2021/05/07	45.7	53.62	75.1	53.19	54.70	-29.4	35,156	-0.08%
2021/05/06	50.6	52.31	28.8	52.63	51.20	21.9	34,824	0.06%
2021/05/05	88	53.54	67.5	53.38	51.80	20.5	34,990	0.06%
2021/05/04	51.2	54.15	91	53.79	55.20	-39.8	34,372	-0.12%
2021/05/03	46	56.60	49.3	56.89	54.90	-3.3	33,362	-0.01%
2021/04/29	39	57.71	54.2	57.92	58.00	-15.2	32,885	-0.05%
2021/04/28	99.4	57.21	85	57.88	56.90	14.4	32,626	0.04%
2021/04/27	49	56.74	26.9	57.27	56.10	22.1	32,409	0.07%
2021/04/26	64	60.41	19.9	59.76	58.80	44.1	31,778	0.14%
2021/04/23	120.8	57.12	156.6	56.95	58.30	-35.8	30,344	-0.12%	大買/大賣/
2021/04/22	125.6	56.89	112.3	56.86	53.00	13.4	29,151	0.05%	大買/大賣/
2021/04/21	122.3	56.53	111.7	57.11	56.40	10.7	27,746	0.04%	大買/大賣/
2021/04/20	50.4	51.55	114	52.03	52.90	-63.6	24,892	-0.26%	大賣/
2021/04/19	31.4	48.04	27.1	47.82	48.15	4.3	23,884	0.02%
2021/04/16	5	46.62	8.1	46.48	46.15	-3.1	23,470	-0.01%
2021/04/15	45.3	46.29	17.3	46.12	46.50	28	23,342	0.12%
2021/04/14	65	46.96	92.2	48.59	46.55	-27.3	23,124	-0.12%
2021/04/13	163.3	50.21	90.1	50.95	48.20	73.1	22,165	0.33%	大買/
2021/04/12	109.7	49.53	90.4	49.69	48.60	19.3	20,842	0.09%	大買/
2021/04/09	134.2	49.02	153.3	48.94	48.55	-19.1	20,153	-0.09%	大買/大賣/
2021/04/08	95.9	46.47	272	45.55	48.00	-176.1	18,280	-0.96%	大賣/鉅額交易
2021/04/07	237	43.39	106	43.50	43.65	131	17,193	0.76%	大買/大賣/鉅額交易
2021/04/06	3	41.82	21	41.90	42.45	-18	17,560	-0.10%
2021/04/01	3	41.85	2	41.90	41.75	1	17,712	0.01%
2021/03/31	6	41.71	16	41.46	42.20	-10	17,669	-0.06%
2021/03/30	2	41.30	0	0.00	41.25	2	17,764	0.01%
2021/03/29	14	41.58	18	41.33	41.60	-4	18,033	-0.02%
2021/03/26	4	40.95	8	41.18	41.15	-4	18,784	-0.02%
2021/03/25	6	41.03	4	41.10	41.05	2	18,873	0.01%
2021/03/24	6.1	40.98	0	0.00	41.00	6.1	19,006	0.03%
2021/03/23	15	41.29	32	41.33	41.15	-17	19,321	-0.09%
2021/03/22	14	41.58	10	41.61	41.60	4	19,501	0.02%
2021/03/19	7	41.48	0	0.00	41.55	7	19,841	0.04%
2021/03/18	25	42.34	5	42.70	42.20	20	20,037	0.10%
2021/03/17	5	43.27	1.1	42.67	43.00	3.9	20,750	0.02%
2021/03/16	31	42.54	35	42.41	43.30	-4	21,165	-0.02%
2021/03/15	15	41.53	20	41.30	41.55	-5	23,087	-0.02%
2021/03/12	16	41.17	12	41.09	41.25	4	24,180	0.02%
2021/03/11	3	40.87	3	40.92	41.15	0	25,079	0.00%
2021/03/10	28	40.40	28	40.41	40.30	0	27,227	0.00%
2021/03/09	3	40.75	14.6	40.36	40.80	-11.6	28,202	-0.04%
2021/03/08	15.6	42.45	5	41.78	41.60	10.6	28,620	0.04%
2021/03/05	11	41.29	10	41.51	40.85	1	29,173	0.00%
2021/03/04	33	42.21	2	42.00	42.00	31	29,757	0.10%
2021/03/03	20	42.20	5	42.50	42.45	15	29,771	0.05%
2021/03/02	41	44.85	12.6	44.62	43.20	28.4	29,757	0.10%
2021/02/26	49	45.33	58.5	45.48	44.80	-9.5	29,441	-0.03%
2021/02/25	57.2	45.29	114	45.34	46.50	-56.9	28,947	-0.20%	大賣/
2021/02/24	3	44.00	14	43.86	42.90	-11	28,334	-0.04%
2021/02/23	6.6	43.83	12	44.15	43.40	-5.5	28,170	-0.02%
2021/02/22	9.6	43.94	86	43.69	43.50	-76.4	27,996	-0.27%
2021/02/19	22.2	42.56	12	42.91	43.25	10.2	27,507	0.04%
2021/02/18	63.5	42.31	10.3	42.02	42.45	53.2	27,405	0.19%
2021/02/17	10.3	40.87	11	40.60	40.90	-0.7	27,170	0.00%
2021/02/05	4	38.71	2	39.05	38.65	2	26,937	0.01%
2021/02/04	4	39.30	3	39.00	38.95	1	26,891	0.00%
2021/02/03	3	39.62	5.4	39.80	39.40	-2.4	26,883	-0.01%
2021/02/02	3.9	39.70	18	39.84	39.70	-14.1	26,830	-0.05%
2021/02/01	15.1	39.04	17	39.07	39.00	-1.9	26,794	-0.01%
2021/01/29	24	40.24	7	41.10	40.00	17	26,700	0.06%
2021/01/28	10	41.00	18	40.97	41.00	-8	26,567	-0.03%
2021/01/27	39	41.66	22.2	41.72	41.45	16.8	26,466	0.06%
2021/01/26	5	40.12	14	40.16	40.20	-9	25,920	-0.03%
2021/01/25	11.3	40.32	8	40.69	40.40	3.3	25,874	0.01%
2021/01/22	24.3	40.06	28	40.01	40.45	-3.7	25,767	-0.01%
2021/01/21	22.6	39.94	29	38.84	38.35	-6.4	25,526	-0.02%
2021/01/20	32	41.51	8	41.99	39.20	24	25,271	0.09%
2021/01/19	19	43.23	8	43.51	42.95	11	24,844	0.04%
2021/01/18	4	43.44	6.4	43.21	43.45	-2.4	24,675	-0.01%
2021/01/15	123	44.81	91	44.39	43.85	32	24,390	0.13%	大買/
2021/01/14	11	43.81	16	43.70	43.35	-5	23,214	-0.02%
2021/01/13	12	43.10	52	43.24	43.20	-40	22,781	-0.18%
2021/01/12	5	42.34	3.3	42.81	41.90	1.7	22,334	0.01%
2021/01/11	30	42.47	14.1	42.90	42.95	15.9	22,159	0.07%
2021/01/08	0.4	42.20	74.1	41.79	42.00	-73.8	22,102	-0.33%
2021/01/07	50	42.05	72	42.78	42.00	-22	22,321	-0.10%
2021/01/06	7.4	41.29	6	42.79	41.55	1.4	22,178	0.01%
2021/01/05	20.3	41.84	9	41.73	42.25	11.3	21,936	0.05%
2021/01/04	35	42.03	3.3	42.35	41.80	31.7	21,825	0.15%
2020/12/31	20	43.00	18.3	42.94	42.80	1.7	21,588	0.01%
2020/12/30	57	44.36	26	44.00	43.65	31	21,398	0.14%
2020/12/29	46.4	44.00	93	44.12	43.90	-46.6	21,047	-0.22%
2020/12/28	69.1	42.24	10	41.55	42.65	59.1	20,134	0.29%
2020/12/25	26	41.80	11	42.59	41.70	15	19,751	0.08%
2020/12/24	17	42.10	16.5	42.58	42.20	0.5	19,574	0.00%
2020/12/23	28.3	42.78	23.1	43.02	42.60	5.3	19,383	0.03%
2020/12/22	44.2	42.59	43.3	43.12	41.80	1	19,094	0.00%
2020/12/21	11	41.01	50	40.84	41.50	-39	18,269	-0.21%
2020/12/18	9	41.09	3	41.55	41.10	6	18,105	0.03%
2020/12/17	19	41.33	4	42.00	41.10	15	17,956	0.08%
2020/12/16	65	42.77	18.2	42.74	42.50	46.8	17,643	0.27%
2020/12/15	35	43.02	27.6	41.64	41.60	7.4	17,424	0.04%
2020/12/14	41.4	43.99	12.2	43.90	43.40	29.2	17,103	0.17%
2020/12/11	46	44.06	96	43.81	44.25	-50	16,861	-0.30%
2020/12/10	143	44.94	72	45.14	44.05	71	15,993	0.44%	大買/
2020/12/09	110	47.68	181	46.74	45.70	-71	15,207	-0.47%	大買/大賣/
2020/12/08	84	44.10	29	44.88	45.70	55	13,020	0.42%
2020/12/07	25	43.75	13	44.03	43.05	12	11,934	0.10%
2020/12/04	207	43.05	290.9	43.17	44.30	-83.9	11,044	-0.76%	大買/大賣/
2020/12/03	109	40.29	135.7	42.19	42.55	-26.7	8,896	-0.30%	大買/大賣/
2020/12/02	10	38.87	168.3	38.92	38.70	-158.3	8,094	-1.96%	大賣/鉅額交易
2020/12/01	86	38.75	75	38.50	38.70	11	7,662	0.14%
2020/11/30	108.4	38.45	20	38.65	37.75	88.4	7,067	1.25%	大買/
2020/11/27	9	36.22	3	36.10	36.20	6	6,504	0.09%
2020/11/26	22	36.26	45	36.33	36.25	-23	6,560	-0.35%
2020/11/25	0.9	35.00	31	34.83	35.25	-30.2	6,471	-0.47%
2020/11/24	43	35.79	27	35.82	35.40	16	6,440	0.25%
2020/11/23	12.2	35.59	20	35.63	35.95	-7.8	6,216	-0.13%
2020/11/20	4	34.15	6	34.25	34.35	-2	5,793	-0.03%
2020/11/19	96	33.99	13	33.87	33.85	83	5,733	1.45%
2020/11/17	2	33.50	105	33.74	33.50	-103	5,675	-1.81%	大賣/鉅額交易
2020/11/16	1	33.00	2	33.00	33.15	-1	5,760	-0.02%
2020/11/12	0	0.00	4	32.55	32.55	-4	6,027	-0.07%
2020/11/11	3	33.10	6	32.94	32.85	-3	6,233	-0.05%
2020/11/09	6	32.61	12	32.63	32.55	-6	6,280	-0.10%
2020/11/06	1	32.70	3	33.10	32.40	-2	6,308	-0.03%
2020/11/05	15	32.72	2	32.83	32.70	13	6,374	0.20%
2020/11/04	2	32.70	3	32.72	32.60	-1	6,454	-0.02%
2020/11/03	2	32.70	1	32.60	32.90	1	6,647	0.02%
2020/11/02	6	32.39	9.2	32.43	32.50	-3.2	6,846	-0.05%
2020/10/30	5	31.93	11.3	31.81	31.65	-6.3	6,946	-0.09%
2020/10/29	5	32.06	0	0.00	32.35	5	7,069	0.07%
2020/10/28	11	33.10	0	0.00	32.85	11	7,182	0.15%
2020/10/26	5	33.59	1	33.60	33.55	4	8,108	0.05%
2020/10/23	1	34.05	5.1	33.91	33.90	-4.1	8,170	-0.05%
2020/10/22	3	34.42	0	0.00	34.20	3	8,650	0.03%
2020/10/21	1	34.15	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.30	0	0.00	34.10	1	8,904	0.01%
2020/10/19	10.5	34.49	0	0.00	34.50	10.5	8,956	0.12%
2020/10/16	11	35.24	10	35.14	34.50	1	8,991	0.01%
2020/10/15	45	35.36	31	35.71	35.60	14	8,927	0.16%
2020/10/14	0	0.00	6	34.09	34.25	-6	8,613	-0.07%
2020/10/13	0	0.00	11	33.49	33.45	-11	8,718	-0.13%
2020/10/12	1	33.65	0	0.00	33.50	1	8,986	0.01%
2020/10/08	5	34.40	8	34.63	34.20	-3	9,028	-0.03%
2020/10/07	1	34.40	0	0.00	34.40	1	9,079	0.01%
2020/10/06	10	34.40	5	34.25	34.25	5	9,169	0.05%
2020/09/30	9	34.00	0	0.00	34.15	9	9,459	0.10%
2020/09/29	1	33.85	7	34.19	33.75	-6	9,617	-0.06%
2020/09/28	8	33.96	6	34.03	33.90	2	9,959	0.02%
2020/09/25	14	33.47	2	34.20	33.25	12	10,610	0.11%
2020/09/24	4	33.85	17	34.13	33.35	-13	11,107	-0.12%
2020/09/23	5	34.59	7	34.59	34.55	-2	11,120	-0.02%
2020/09/22	35	34.45	3	34.57	34.55	32	11,169	0.29%
2020/09/21	4	35.16	2	35.40	34.90	2	11,158	0.02%
2020/09/18	6	35.99	10	35.80	35.75	-4	11,133	-0.04%
2020/09/17	124	35.95	0	36.10	36.10	124	11,111	1.12%	大買/鉅額交易
2020/09/16	5	35.71	6	35.69	35.45	-1	10,976	-0.01%
2020/09/15	0	0.00	7	35.33	35.30	-7	10,937	-0.06%
2020/09/10	12	36.17	24.5	35.82	35.45	-12.5	11,042	-0.11%
2020/09/09	3	35.13	6	35.47	35.90	-3	11,088	-0.03%
2020/09/08	4	35.20	18	35.31	35.25	-14	11,062	-0.13%
2020/09/07	69	37.03	30	35.84	35.50	39	11,222	0.35%
2020/09/04	3	35.30	5	35.26	36.00	-2	10,950	-0.02%
2020/09/03	24	35.84	15	35.61	35.35	9	10,853	0.08%
2020/09/02	11	35.28	26	35.82	35.60	-15	10,878	-0.14%
2020/09/01	36	34.95	25	34.86	34.85	11	11,131	0.10%
2020/08/31	15.5	34.84	13	34.33	34.80	2.5	10,967	0.02%
2020/08/28	2	34.25	0	0.00	34.40	2	10,840	0.02%
2020/08/27	33	34.79	37	34.70	35.15	-4	10,857	-0.04%
2020/08/26	5	33.94	6	33.90	33.90	-1	10,986	-0.01%
2020/08/25	5	33.66	5	33.67	33.60	0	11,005	0.00%
2020/08/24	1	33.45	0	0.00	33.45	1	11,001	0.01%
2020/08/21	6	33.36	3	33.62	33.65	3	11,014	0.03%
2020/08/20	25	33.22	8	33.39	33.00	17	11,012	0.15%
2020/08/19	17	36.20	0	0.00	35.65	17	10,851	0.16%
2020/08/18	8	36.79	7	37.01	36.45	1	10,844	0.01%
2020/08/17	9	36.49	10	36.70	36.85	-1	10,705	-0.01%
2020/08/14	1	35.25	0	0.00	35.40	1	10,541	0.01%
2020/08/13	20	35.35	4	35.35	35.20	16	10,583	0.15%
2020/08/12	2	35.30	1	35.55	35.55	1	10,578	0.01%
2020/08/11	3	36.10	2	35.55	35.40	1	10,619	0.01%
2020/08/10	9	35.44	2	35.70	35.20	7	10,633	0.07%
2020/08/07	86	36.29	22	36.54	35.75	64	10,730	0.60%
2020/08/06	13	37.01	36	37.23	37.45	-23	10,749	-0.21%
2020/08/05	9	37.12	3	36.90	36.90	6	10,688	0.06%
2020/08/04	12	36.98	23	37.03	37.10	-11	10,597	-0.10%
2020/08/03	29	36.76	92	36.86	36.85	-63	10,564	-0.60%
2020/07/31	164	37.09	111	37.56	37.15	53	10,441	0.51%	大買/大賣/
2020/07/30	2	36.35	5	36.05	36.35	-3	9,654	-0.03%
2020/07/29	1	35.50	16	35.51	35.50	-15	9,631	-0.16%
2020/07/28	41	35.98	36	35.90	35.65	5	9,736	0.05%
2020/07/27	26	35.09	52	35.01	35.25	-26	9,497	-0.27%
2020/07/24	11	34.80	49	34.59	34.25	-38	9,370	-0.41%
2020/07/23	11	34.86	11	35.23	34.85	0	9,367	0.00%
2020/07/22	0.5	34.80	1	35.10	35.05	-0.5	9,487	-0.01%
2020/07/21	1	34.95	11	35.05	34.85	-10	9,454	-0.11%
2020/07/20	21	34.40	2	34.45	34.50	19	9,423	0.20%
2020/07/17	3	34.88	12	35.02	34.85	-9	9,443	-0.10%
2020/07/16	6	35.12	18	35.21	35.60	-12	9,483	-0.13%
2020/07/15	16	34.05	7	33.79	34.20	9	9,227	0.10%
2020/07/14	0	0.00	5	33.55	33.50	-5	9,231	-0.05%
2020/07/13	13	34.32	0	0.00	34.30	13	9,247	0.14%
2020/07/10	13	35.74	8	35.88	35.55	5	9,270	0.05%
2020/07/09	26	36.95	8	36.92	36.70	18	9,162	0.20%
2020/07/08	12	37.13	1	37.40	37.20	11	9,011	0.12%
2020/07/07	36	37.19	45	37.06	37.00	-9	8,909	-0.10%
2020/07/06	96	38.63	74	38.55	38.55	22	8,697	0.25%
2020/07/03	25	35.81	10	35.37	36.45	15	8,188	0.18%
2020/07/02	10	34.15	16	34.18	34.20	-6	7,697	-0.08%
2020/07/01	5	33.85	10	33.70	33.80	-5	7,699	-0.06%
2020/06/24	11	33.30	7	33.48	33.30	4	7,783	0.05%
2020/06/23	2	33.53	5	33.66	33.55	-3	7,879	-0.04%
2020/06/22	17	33.71	5	33.81	33.50	12	7,964	0.15%
2020/06/19	9	33.96	5	34.20	33.60	4	8,082	0.05%
2020/06/18	13	33.50	10	33.71	33.50	3	8,038	0.04%
2020/06/17	0	0.00	1	33.85	33.75	-1	8,047	-0.01%
2020/06/16	7	34.02	12	33.78	33.95	-5	8,149	-0.06%
2020/06/15	2	33.53	2	33.30	33.30	0	8,200	0.00%
2020/06/12	30	34.11	32	33.13	34.15	-2	8,265	-0.02%
2020/06/11	9	32.99	10	33.60	32.75	-1	8,149	-0.01%
2020/06/09	19	34.33	17	34.03	33.90	2	8,370	0.02%
2020/06/08	12	35.30	104	35.19	34.85	-92	8,405	-1.09%	大賣/
2020/06/05	5	34.00	0	0.00	33.90	5	8,023	0.06%
2020/06/04	27	33.74	15	33.83	33.60	12	8,147	0.15%
2020/06/03	73	34.45	51	34.15	34.15	22	8,189	0.27%
2020/06/02	75	34.52	9	34.43	34.55	66	8,115	0.81%
2020/06/01	0.5	33.40	1	33.65	33.60	-0.5	7,927	-0.01%
2020/05/29	1	32.75	4	33.08	32.75	-3	7,968	-0.04%
2020/05/28	1	33.60	11	33.21	33.10	-10	8,140	-0.12%
2020/05/27	1	33.95	2	33.00	33.20	-1	8,364	-0.01%
2020/05/26	0	0.00	1	33.95	33.50	-1	8,744	-0.01%
2020/05/25	1	33.65	2	33.28	33.70	-1	8,973	-0.01%
2020/05/22	1	32.85	1	33.45	32.60	0	8,967	0.00%
2020/05/21	1	33.80	5	33.76	33.65	-4	8,967	-0.04%
2020/05/20	2	33.55	1	33.65	33.55	1	9,054	0.01%
2020/05/19	1	32.90	1	32.95	33.20	0	9,104	0.00%
2020/05/18	13	33.17	3	32.80	32.40	10	9,309	0.11%
2020/05/15	9	33.63	12	33.90	33.45	-3	9,366	-0.03%
2020/05/14	3	33.93	12	34.11	33.70	-9	9,582	-0.09%
2020/05/13	15	34.05	22	34.16	34.40	-7	9,598	-0.07%
2020/05/12	7	33.57	30	33.71	33.40	-23	9,448	-0.24%
2020/05/11	0	0.00	1	32.95	33.05	-1	9,464	-0.01%
2020/05/08	14	32.73	31	33.24	32.70	-17	9,395	-0.18%
2020/05/07	6	32.59	3	32.65	32.70	3	9,277	0.03%
2020/05/06	1	32.95	5	32.45	32.35	-4	9,233	-0.04%
2020/05/05	27	32.71	15	32.82	32.55	12	9,207	0.13%
2020/05/04	17	32.61	19	32.46	32.85	-2	9,141	-0.02%
2020/04/30	6	31.88	31	32.10	32.70	-25	8,989	-0.28%
2020/04/29	10	31.05	5	31.10	30.90	5	8,825	0.06%
2020/04/28	13	31.06	1	30.80	30.95	12	8,819	0.14%
2020/04/27	4	30.44	29	30.43	30.70	-25	8,850	-0.28%
2020/04/24	7	29.39	2	29.35	29.40	5	8,714	0.06%
2020/04/23	22	29.25	1	29.45	29.30	21	8,710	0.24%
2020/04/22	0	0.00	1	29.00	29.05	-1	8,702	-0.01%
2020/04/21	5	30.00	9	29.44	28.75	-4	8,808	-0.05%
2020/04/20	5	28.95	58	28.94	29.00	-53	8,715	-0.61%
2020/04/17	1	29.60	0	0.00	28.80	1	8,765	0.01%
2020/04/16	5	29.15	7	29.17	29.10	-2	8,703	-0.02%
2020/04/15	67	28.80	3	29.08	29.05	64	8,664	0.74%
2020/04/14	2	28.65	11	28.65	28.65	-9	8,655	-0.10%
2020/04/13	10	28.40	0	0.00	28.00	10	8,677	0.12%
2020/04/10	4	28.38	3	28.33	28.30	1	8,761	0.01%
2020/04/09	0	0.00	3	28.43	28.45	-3	9,015	-0.03%
2020/04/08	14	27.49	18	28.03	28.90	-4	9,001	-0.04%
2020/04/07	1	27.25	11	27.15	27.30	-10	8,905	-0.11%
2020/04/06	1	26.45	23	26.38	26.60	-22	9,145	-0.24%
2020/03/31	12	26.06	0	0.00	25.95	12	9,491	0.13%
2020/03/27	4	26.06	1	26.30	25.60	3	9,646	0.03%
2020/03/26	1	25.70	0	0.00	26.05	1	9,570	0.01%
2020/03/25	2	25.60	3	25.88	26.00	-1	9,519	-0.01%
2020/03/24	3	23.65	2	24.05	23.90	1	9,452	0.01%
2020/03/23	2	22.80	1	23.15	22.60	1	9,873	0.01%
2020/03/20	5	24.54	10	24.00	24.30	-5	10,014	-0.05%
2020/03/19	6	22.83	0	0.00	22.55	6	10,038	0.06%
2020/03/18	92	25.78	81	25.32	25.05	11	10,011	0.11%
2020/03/17	5	25.75	22	24.94	25.05	-17	10,270	-0.17%
2020/03/16	3	27.62	3	28.02	26.45	0	10,196	0.00%
2020/03/13	17	27.27	2	27.80	27.90	15	10,206	0.15%
2020/03/12	59	30.41	57	30.86	30.20	2	10,016	0.02%
2020/03/11	9	32.48	9	32.89	32.40	0	10,010	0.00%
2020/03/10	33	32.41	17	32.75	33.05	16	10,412	0.15%
2020/03/09	4	33.28	67	32.99	33.00	-63	10,701	-0.59%
2020/03/06	0	0.00	2	34.80	34.75	-2	10,583	-0.02%
2020/03/05	6	35.31	0	0.00	35.20	6	10,574	0.06%
2020/03/04	10	34.90	3	34.92	34.85	7	10,516	0.07%
2020/03/03	10	35.77	8	35.96	35.15	2	10,472	0.02%
2020/03/02	24	35.37	35	35.37	35.50	-11	10,424	-0.11%
2020/02/27	19	35.64	67	35.03	34.15	-48	10,167	-0.47%
2020/02/26	21	35.44	19	35.61	36.00	2	9,735	0.02%
2020/02/25	9	35.13	4	35.01	35.15	5	9,448	0.05%
2020/02/24	1.2	34.97	3.2	35.05	35.00	-2	9,393	-0.02%
2020/02/21	5	35.17	5	35.33	35.40	0	9,348	0.00%
2020/02/20	6	35.23	5	35.46	35.00	1	9,230	0.01%
2020/02/19	26	35.32	23	35.32	35.30	3	9,113	0.03%
2020/02/18	4	34.64	6	34.66	34.65	-2	8,882	-0.02%
2020/02/17	54	34.91	39	34.91	34.65	15	8,773	0.17%
2020/02/14	13	34.13	10	34.09	34.00	3	8,475	0.04%
2020/02/13	11	33.67	0	0.00	33.50	11	8,308	0.13%
2020/02/12	2	33.60	211	33.26	33.60	-209	8,348	-2.50%	大賣/鉅額交易
2020/02/10	0	0.00	0.3	32.40	31.60	-0.3	8,344	0.00%
2020/02/07	1	32.00	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/02/05	8	32.25	6	31.94	31.80	2	8,800	0.02%
2020/02/04	4	31.94	1	32.10	32.10	3	8,800	0.03%
2020/02/03	1	30.30	101	30.90	31.20	-100	8,871	-1.13%	大賣/
2020/01/31	2	32.63	5	32.55	32.50	-3	8,827	-0.03%
2020/01/30	3	32.27	42	32.70	32.25	-39	9,107	-0.43%
2020/01/20	0	0.00	6	35.81	35.80	-6	9,084	-0.07%
2020/01/16	2	35.73	0	0.00	35.45	2	9,526	0.02%
2020/01/15	13	35.61	16	35.76	35.55	-3	9,835	-0.03%
2020/01/14	6	35.58	5	35.47	35.40	1	9,947	0.01%
2020/01/13	0	0.00	2	34.90	35.15	-2	10,704	-0.02%
2020/01/10	4	34.06	5	34.05	34.15	-1	11,060	-0.01%
2020/01/08	5	34.00	5	34.25	34.00	0	11,063	0.00%
2020/01/07	3	34.73	2	35.05	34.80	1	11,090	0.01%
2020/01/06	9	35.52	54	35.21	35.20	-45	11,228	-0.40%
2020/01/03	11	37.18	21	36.86	36.25	-10	11,149	-0.09%
2020/01/02	19	37.06	16	36.78	36.90	3	10,906	0.03%
2019/12/31	56	36.56	74	36.61	36.35	-18	10,825	-0.17%
2019/12/30	126	37.23	83	37.34	37.10	43	10,750	0.40%	大買/
2019/12/27	30	37.12	29	36.62	37.30	1	10,473	0.01%
2019/12/26	37	35.98	16	36.19	35.80	21	10,121	0.21%
2019/12/25	4	36.43	18	36.34	36.10	-14	10,177	-0.14%
2019/12/24	11	35.80	10	35.80	35.80	1	10,039	0.01%
2019/12/23	32	36.09	30	36.10	36.10	2	10,132	0.02%
2019/12/20	5	35.90	21	36.03	35.90	-16	10,247	-0.16%
2019/12/19	3	35.85	5.3	36.07	35.90	-2.3	10,473	-0.02%
2019/12/18	8	36.94	12	37.10	36.30	-4	10,454	-0.04%
2019/12/17	10	36.60	25	36.22	36.60	-15	10,055	-0.15%
2019/12/16	19	36.05	40	36.27	36.05	-21	10,068	-0.21%
2019/12/13	13	35.63	15	35.51	35.60	-2	9,918	-0.02%
2019/12/12	26	36.48	64	36.50	35.50	-38	9,803	-0.39%
2019/12/11	12	35.49	10	35.60	35.50	2	9,404	0.02%
2019/12/10	5	35.76	3	35.70	35.75	2	9,363	0.02%
2019/12/09	1	35.35	11	35.58	35.30	-10	9,240	-0.11%
2019/12/06	36	35.62	16	35.57	35.55	20	9,233	0.22%
2019/12/05	2	35.70	20	35.70	35.25	-18	9,090	-0.20%
2019/12/04	82	34.76	104	34.59	34.85	-22	8,701	-0.25%	大賣/
2019/12/02	0	0.00	5	33.16	33.05	-5	8,328	-0.06%
2019/11/29	7	33.56	10	33.40	33.45	-3	8,386	-0.04%
2019/11/28	0	0.00	2	33.80	33.80	-2	8,410	-0.02%
2019/11/27	0	0.00	14	34.01	34.10	-14	8,529	-0.16%
2019/11/26	0.3	33.10	0	0.00	33.35	0.3	8,500	0.00%
2019/11/25	0	0.00	9	33.10	33.05	-9	8,682	-0.10%
2019/11/21	3	33.13	0	0.00	33.25	3	8,766	0.03%
2019/11/20	1	33.40	0	0.00	33.15	1	8,779	0.01%
2019/11/19	6	33.31	0	0.00	33.60	6	8,826	0.07%
2019/11/18	2	33.13	0	0.00	33.35	2	8,874	0.02%
2019/11/15	8	33.21	3	33.10	33.00	5	8,970	0.06%
2019/11/14	2	32.95	0	0.00	33.00	2	9,074	0.02%
2019/11/13	2	33.70	0	0.00	33.25	2	9,090	0.02%
2019/11/12	1	33.25	1	33.60	33.60	0	9,106	0.00%
2019/11/11	2	33.38	4	33.05	33.00	-2	9,114	-0.02%
2019/11/08	5	34.44	1	35.00	34.30	4	9,043	0.04%
2019/11/07	3	35.38	1	35.05	35.05	2	9,033	0.02%
2019/11/06	6	36.38	5	36.14	35.75	1	9,078	0.01%
2019/11/05	4	36.49	4	36.36	36.00	0	8,993	0.00%
2019/11/04	29	35.85	5	35.95	35.80	24	8,863	0.27%
2019/11/01	0	0.00	10	35.25	35.70	-10	8,740	-0.11%
2019/10/31	16	35.71	2	35.05	35.05	14	8,780	0.16%
2019/10/30	2	35.78	3	35.83	35.80	-1	8,690	-0.01%
2019/10/29	3	36.02	13	36.14	36.05	-10	8,683	-0.12%
2019/10/28	8	35.73	4	35.80	35.60	4	8,555	0.05%
2019/10/25	4	35.90	2	36.60	35.50	2	8,580	0.02%
2019/10/24	2	36.75	15	36.50	36.70	-13	8,427	-0.15%
2019/10/23	16	36.36	14	36.51	36.35	2	8,296	0.02%
2019/10/22	4	36.09	9	36.06	36.15	-5	8,261	-0.06%
2019/10/21	31	36.08	38	36.29	36.30	-7	8,106	-0.09%
2019/10/18	7	34.38	10	34.50	34.80	-3	7,458	-0.04%
2019/10/17	2	33.40	0	0.00	33.45	2	7,237	0.03%
2019/10/16	0.7	33.20	2	33.40	33.20	-1.3	7,345	-0.02%
2019/10/15	4	33.76	1	34.25	33.40	3	7,326	0.04%
2019/10/14	0	0.00	5	34.02	33.75	-5	7,233	-0.07%
2019/10/09	1	32.45	0	0.00	32.70	1	7,081	0.01%
2019/10/08	2	32.75	0	0.00	32.90	2	7,118	0.03%
2019/10/07	0	0.00	0.6	33.45	33.45	-0.6	7,175	-0.01%
2019/10/04	0	0.00	2	34.33	33.85	-2	7,280	-0.03%
2019/10/03	2	33.55	6	33.94	34.10	-4	7,323	-0.05%
2019/10/02	6	33.86	5	33.83	33.90	1	7,419	0.01%
2019/10/01	2	34.55	7	34.39	34.60	-5	7,428	-0.07%
2019/09/27	3	33.90	11	33.84	33.65	-8	7,471	-0.11%
2019/09/26	6	34.40	9	34.59	34.10	-3	7,535	-0.04%
2019/09/25	2	34.38	7	34.14	34.50	-5	7,686	-0.07%
2019/09/24	12	34.33	20	34.36	34.15	-8	7,755	-0.10%
2019/09/23	5	33.55	2	33.75	33.75	3	7,525	0.04%
2019/09/20	1	33.55	16	33.55	33.45	-15	7,554	-0.20%
2019/09/19	3.1	33.39	16	33.37	33.50	-12.9	7,653	-0.17%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/17	3	32.60	5	32.50	32.50	-2	7,640	-0.03%
2019/09/12	11	32.52	2	32.28	32.20	9	7,842	0.11%
2019/09/11	0	0.00	5	32.10	31.90	-5	7,914	-0.06%
2019/09/10	12	31.98	16	31.87	31.90	-4	8,037	-0.05%
2019/09/06	10	33.30	0	0.00	32.90	10	8,430	0.12%
2019/09/05	23	32.91	14	32.91	32.90	9	8,426	0.11%
2019/09/04	1	32.85	1	32.70	32.85	0	8,683	0.00%
2019/09/03	9	32.56	0	0.00	32.50	9	8,754	0.10%
2019/09/02	1	32.55	0	0.00	32.70	1	8,710	0.01%
2019/08/30	9	32.96	1	32.85	32.10	8	8,713	0.09%
2019/08/29	14	32.51	14	32.33	32.30	0	8,640	0.00%
2019/08/28	0	0.00	1	32.30	32.55	-1	8,568	-0.01%
2019/08/27	1	31.80	0	0.00	31.40	1	8,406	0.01%
2019/08/26	4	31.58	20	31.70	31.50	-16	8,466	-0.19%
2019/08/23	1	32.50	0	0.00	32.40	1	8,468	0.01%
2019/08/22	6	32.74	0	0.00	32.40	6	8,490	0.07%
2019/08/21	1	33.00	10	32.80	32.70	-9	8,500	-0.11%
2019/08/20	10	33.40	10	32.90	32.90	0	8,487	0.00%
2019/08/19	12	33.46	17	33.39	33.40	-5	8,459	-0.06%
2019/08/16	1	32.05	1	32.70	32.50	0	8,412	0.00%
2019/08/15	1	31.95	1	31.85	31.85	0	8,490	0.00%
2019/08/14	1	32.80	0	0.00	32.50	1	8,552	0.01%
2019/08/13	3	32.70	0	0.00	32.50	3	8,640	0.03%
2019/08/12	21	32.20	20	32.58	32.45	1	8,721	0.01%
2019/08/08	10	32.75	10	33.00	32.85	0	8,736	0.00%
2019/08/07	19	34.03	10	33.70	33.20	9	8,803	0.10%
2019/08/06	2	32.93	1	34.10	34.15	1	8,983	0.01%
2019/08/05	6	34.60	0	0.00	33.85	6	9,305	0.06%
2019/08/02	63	34.39	60	34.32	34.55	3	9,570	0.03%
2019/08/01	3	35.70	3	35.75	35.75	0	9,723	0.00%
2019/07/31	0	0.00	1	36.15	36.20	-1	9,932	-0.01%
2019/07/30	26	36.10	16	36.15	35.60	10	9,958	0.10%
2019/07/29	56	37.37	5	37.44	37.05	51	9,899	0.52%
2019/07/26	8	36.96	3	36.88	37.00	5	9,916	0.05%
2019/07/25	39	36.90	1	36.90	36.90	38	9,947	0.38%
2019/07/24	11	37.18	9	37.07	36.80	2	10,024	0.02%
2019/07/23	10	36.60	0	0.00	36.10	10	10,242	0.10%
2019/07/22	18	36.73	9.1	36.57	36.50	8.9	10,750	0.08%
2019/07/19	8	34.98	39	35.45	36.05	-31	11,077	-0.28%
2019/07/18	9	34.87	11	34.58	34.50	-2	11,053	-0.02%
2019/07/17	2	35.68	2	35.90	35.65	0	11,077	0.00%
2019/07/16	8	35.98	7	35.94	35.90	1	11,708	0.01%
2019/07/15	8	35.76	0	0.00	35.70	8	11,875	0.07%
2019/07/12	1	35.90	3	35.60	35.40	-2	12,082	-0.02%
2019/07/11	15	35.75	12	35.79	35.60	3	12,129	0.02%
2019/07/10	10	37.54	5	37.56	37.60	5	12,100	0.04%
2019/07/09	26	37.41	4	37.58	37.40	22	12,054	0.18%
2019/07/08	2	38.00	7	38.23	38.05	-5	12,117	-0.04%
2019/07/05	3	37.58	1	37.60	37.80	2	12,158	0.02%
2019/07/04	3	37.57	1	37.35	37.55	2	12,166	0.02%
2019/07/03	2	36.83	6	37.09	36.90	-4	12,483	-0.03%
2019/07/02	7	37.00	7	37.26	37.10	0	12,517	0.00%
2019/07/01	3	36.15	4.2	36.30	36.45	-1.2	12,550	-0.01%
2019/06/28	8	35.18	11	35.12	35.35	-3	12,808	-0.02%
2019/06/27	6	34.92	1	35.10	35.15	5	13,119	0.04%
2019/06/26	6	34.57	0	0.00	34.70	6	13,074	0.05%
2019/06/25	3	35.17	4	35.86	35.30	-1	13,030	-0.01%
2019/06/24	1	36.00	8	35.53	36.00	-7	12,960	-0.05%
2019/06/21	4	35.46	0	0.00	35.05	4	12,923	0.03%
2019/06/20	22	35.87	10	35.90	35.70	12	12,880	0.09%
2019/06/19	2	35.33	2	35.43	35.55	0	12,826	0.00%
2019/06/18	12	35.36	7	35.16	35.05	5	12,825	0.04%
2019/06/17	55	35.77	63	35.66	35.50	-8	12,844	-0.06%
2019/06/14	5	34.52	4	34.56	34.40	1	12,517	0.01%
2019/06/13	6	34.28	2	34.30	34.25	4	12,543	0.03%
2019/06/12	42	35.27	22	35.09	34.60	20	12,564	0.16%
2019/06/11	6	33.75	11	33.85	34.05	-5	12,406	-0.04%
2019/06/10	10	33.28	12	33.28	33.25	-2	12,391	-0.02%
2019/06/06	1	32.80	1	32.70	32.80	0	12,525	0.00%
2019/06/05	13	33.91	8	33.36	33.10	5	12,542	0.04%
2019/06/04	5	33.54	5	33.40	33.50	0	12,606	0.00%
2019/06/03	4	32.90	0	0.00	33.25	4	12,833	0.03%
2019/05/31	8	33.34	3	33.68	33.50	5	13,007	0.04%
2019/05/30	77	32.84	74	32.74	33.15	3	13,059	0.02%
2019/05/29	1	32.40	0	0.00	32.30	1	13,289	0.01%
2019/05/27	5	33.40	4	33.01	32.90	1	14,182	0.01%
2019/05/24	5	33.39	7	33.24	33.05	-2	14,485	-0.01%
2019/05/23	4	33.19	3	33.17	33.30	1	14,617	0.01%
2019/05/22	18	34.37	14	34.43	33.90	4	14,824	0.03%
2019/05/21	5	33.34	14	33.28	33.90	-9	15,197	-0.06%
2019/05/20	19	33.58	34	32.98	33.05	-15	15,278	-0.10%
2019/05/17	34	34.03	16	34.12	33.80	18	15,570	0.12%
2019/05/16	21	34.41	14	34.88	33.80	7	15,910	0.04%
2019/05/15	28	35.14	7	35.45	34.90	21	16,886	0.12%
2019/05/14	18	34.39	13	34.79	35.25	5	17,494	0.03%
2019/05/13	8	35.71	7	35.44	33.80	1	17,719	0.01%
2019/05/10	49	37.58	37	37.92	36.60	12	17,580	0.07%
2019/05/09	41	38.06	14	37.41	37.25	27	17,423	0.15%
2019/05/08	43	38.95	42	38.88	38.90	1	17,313	0.01%
2019/05/07	2	38.40	1	38.55	38.40	1	17,407	0.01%
2019/05/06	42	38.28	32	38.21	38.15	10	17,976	0.06%
2019/05/03	47	39.35	51	39.45	39.35	-4	17,943	-0.02%
2019/05/02	35	38.92	30	39.10	38.90	5	17,968	0.03%
2019/04/30	3	38.75	15	38.62	39.05	-12	18,100	-0.07%
2019/04/29	145	39.15	54	39.28	38.55	91	17,988	0.51%	大買/
2019/04/26	84	40.74	86.1	40.81	41.15	-2.1	17,730	-0.01%
2019/04/25	7	40.15	88	40.26	40.55	-81	17,250	-0.47%
2019/04/24	25	39.56	16	39.68	39.40	9	16,889	0.05%
2019/04/23	10	38.97	71	38.76	39.00	-61	16,911	-0.36%
2019/04/22	335	40.34	60	40.00	39.25	275	17,008	1.62%	大買/鉅額交易
2019/04/19	37	38.56	38	38.61	39.00	-1	16,563	-0.01%
2019/04/18	7	39.01	23	38.48	37.85	-16	16,598	-0.10%
2019/04/17	5	38.35	3	38.48	38.25	2	16,622	0.01%
2019/04/16	0	0.00	7	37.79	38.05	-7	16,677	-0.04%
2019/04/15	5	37.56	2	37.55	37.30	3	16,926	0.02%
2019/04/12	23	37.53	2	37.45	37.25	21	17,317	0.12%
2019/04/11	21	38.52	12	38.73	38.10	9	17,415	0.05%
2019/04/10	4	39.39	11	39.19	39.35	-7	17,356	-0.04%
2019/04/09	56	40.21	51	39.88	39.60	5	17,404	0.03%
2019/04/08	12	39.88	2	39.35	39.30	10	17,317	0.06%
2019/04/03	33	39.60	10	39.34	39.20	23	17,378	0.13%
2019/04/02	25	38.87	23	38.80	39.45	2	17,400	0.01%
2019/04/01	10	37.87	11	38.00	37.90	-1	17,263	-0.01%
2019/03/29	1	36.40	0	0.00	36.90	1	17,149	0.01%
2019/03/28	11	37.00	10	36.92	36.55	1	17,823	0.01%
2019/03/27	3	36.90	1	37.00	36.80	2	18,695	0.01%
2019/03/26	6	36.98	1.9	36.90	36.90	4.1	19,704	0.02%
2019/03/25	2	36.45	5	36.49	36.70	-3	20,382	-0.01%
2019/03/22	2	37.50	2	37.20	37.10	0	20,597	0.00%
2019/03/21	12	36.98	12	37.20	36.75	0	20,876	0.00%
2019/03/20	19	37.06	17	37.00	37.10	2	21,208	0.01%
2019/03/19	3	36.32	2	36.55	36.45	1	21,697	0.00%
2019/03/18	4	36.54	5	36.19	36.25	-1	22,043	0.00%
2019/03/15	17	36.74	7	36.92	36.70	10	22,301	0.04%
2019/03/14	23	36.71	5	36.60	36.45	18	22,583	0.08%
2019/03/13	8	37.25	7	37.12	37.10	1	23,091	0.00%
2019/03/12	6	37.80	3	37.55	37.35	3	23,411	0.01%
2019/03/11	4	37.39	5	37.34	37.30	-1	23,766	0.00%
2019/03/08	9	36.57	7	37.03	37.25	2	24,548	0.01%
2019/03/07	95	38.02	84	38.42	37.05	11	25,184	0.04%
2019/03/06	8	39.08	7	38.98	38.65	1	26,262	0.00%
2019/03/05	1	38.60	16	38.93	38.60	-15	27,112	-0.06%
2019/03/04	17	39.42	6	39.30	38.95	11	28,054	0.04%
2019/02/27	30	39.11	34	39.40	39.50	-4	28,110	-0.01%
2019/02/26	46	39.10	55	39.37	38.60	-9	28,202	-0.03%
2019/02/25	11	37.94	11	38.09	37.80	0	28,383	0.00%
2019/02/22	15	39.72	13	39.09	38.75	2	29,437	0.01%
2019/02/21	44	38.99	61	39.21	39.40	-17	29,463	-0.06%
2019/02/20	38	40.72	10	40.62	39.50	28	29,489	0.09%
2019/02/19	22	39.20	16	39.21	39.50	6	29,660	0.02%
2019/02/18	21	39.25	47	39.74	39.20	-26	30,192	-0.09%
2019/02/15	62	38.92	52	39.24	38.80	10	30,612	0.03%
2019/02/14	72	39.97	100	39.96	39.80	-28	30,775	-0.09%
2019/02/13	15	37.22	26	38.12	38.75	-11	30,306	-0.04%
2019/02/12	22	35.38	31	35.42	35.25	-9	30,182	-0.03%
2019/02/11	9	34.47	13	34.26	34.35	-4	31,029	-0.01%
2019/01/30	58	33.76	49	33.66	33.40	9	31,892	0.03%
2019/01/29	29	33.51	16	33.39	33.40	13	32,202	0.04%
2019/01/28	33	34.56	35	34.56	34.25	-2	32,566	-0.01%
2019/01/25	16	33.80	43	34.04	34.30	-27	33,389	-0.08%
2019/01/24	35	32.54	36	32.53	32.65	-1	34,287	0.00%
2019/01/23	10	32.29	0	0.00	32.25	10	34,578	0.03%
2019/01/22	44	32.60	46	32.62	32.60	-2	34,995	-0.01%
2019/01/21	14	32.28	25	32.30	32.20	-11	35,430	-0.03%
2019/01/18	30	31.49	24	32.14	32.20	6	35,828	0.02%
2019/01/17	32	32.66	33	32.91	32.00	-1	36,054	0.00%
2019/01/16	3	32.72	9	32.49	32.60	-6	36,365	-0.02%
2019/01/15	4	32.19	6	32.08	32.05	-2	36,476	-0.01%
2019/01/14	46	32.36	36	32.53	31.85	10	36,612	0.03%
2019/01/11	37	33.42	34	33.84	32.95	3	36,713	0.01%
2019/01/10	27	33.72	23	34.12	33.40	4	36,865	0.01%
2019/01/09	51	33.82	43	33.99	33.40	8	37,074	0.02%
2019/01/08	8	33.13	9	33.26	33.35	-1	37,626	0.00%
2019/01/07	41	33.33	53	32.91	33.55	-12	37,762	-0.03%
2019/01/04	7	30.46	5	31.01	31.50	2	38,001	0.01%
2019/01/03	66	32.79	70	32.89	32.00	-4	37,814	-0.01%
2019/01/02	67	33.72	67	33.70	33.50	0	38,184	0.00%
2018/12/28	12	33.55	12	33.54	33.50	0	38,634	0.00%
2018/12/27	55	33.85	38	34.16	33.50	17	39,107	0.04%
2018/12/26	14	33.75	13	32.70	32.50	1	39,032	0.00%
2018/12/25	47	32.91	44	33.10	33.40	3	39,341	0.01%
2018/12/24	7	34.29	2	34.03	34.40	5	39,312	0.01%
2018/12/22	5	34.29	0	0.00	34.65	5	39,298	0.01%
2018/12/21	56	34.36	55	34.68	35.45	1	39,507	0.00%
2018/12/20	87	34.02	72	34.24	33.60	15	39,119	0.04%
2018/12/19	58	36.56	48	36.74	35.20	10	38,481	0.03%
2018/12/18	41	38.60	47	38.32	37.60	-6	38,498	-0.02%
2018/12/17	64	40.87	91	40.39	40.50	-27	38,648	-0.07%
2018/12/14	62	41.52	30	41.10	40.70	32	38,836	0.08%
2018/12/13	91	41.89	67	42.11	42.30	24	38,818	0.06%
2018/12/12	26	41.89	23	42.01	41.85	3	38,745	0.01%
2018/12/11	51	41.59	36	41.84	40.55	15	38,901	0.04%
2018/12/10	34	39.89	64	40.33	41.45	-30	39,090	-0.08%
2018/12/07	56	40.81	63	41.34	40.90	-7	39,058	-0.02%
2018/12/06	30	40.67	59	41.49	40.15	-29	39,164	-0.07%
2018/12/05	16	41.99	65	41.26	41.90	-49	39,076	-0.13%
2018/12/04	141	43.52	70.1	43.90	43.20	70.9	39,419	0.18%	大買/
2018/12/03	98	45.03	113	45.28	44.20	-15	39,430	-0.04%	大賣/
2018/11/30	96	42.78	52	42.70	43.20	44	38,819	0.11%
2018/11/29	66	41.76	130	41.96	42.50	-64	38,225	-0.17%	大賣/
2018/11/28	42	40.19	68	40.06	39.85	-26	37,146	-0.07%
2018/11/27	92	39.53	57	39.58	39.40	35	36,504	0.10%
2018/11/26	70	38.34	13	38.15	38.20	57	35,653	0.16%
2018/11/23	33	38.43	34	38.35	37.35	-1	35,760	0.00%
2018/11/22	67	38.78	45	39.07	38.15	22	35,578	0.06%
2018/11/21	131	39.88	158	39.72	39.50	-27	35,256	-0.08%	大買/大賣/
2018/11/20	57	37.59	34	37.43	37.45	23	34,251	0.07%
2018/11/19	19	37.38	17	37.41	37.70	2	34,401	0.01%
2018/11/16	54	38.01	40	37.71	36.75	14	34,265	0.04%
2018/11/15	206	37.32	217	37.15	37.70	-11	33,749	-0.03%	大買/大賣/
2018/11/14	40	37.73	39	38.00	37.00	1	33,259	0.00%
2018/11/13	78	37.64	75	37.27	38.35	3	32,871	0.01%
2018/11/12	95	37.15	89	37.26	37.80	6	32,467	0.02%
2018/11/09	37	36.75	22	36.89	37.00	15	32,209	0.05%
2018/11/08	177	36.80	121	37.01	36.25	56	31,899	0.18%	大買/大賣/
2018/11/07	73	34.17	142	34.52	35.80	-69	31,002	-0.22%	大賣/
2018/11/06	41	33.14	53	33.00	32.55	-12	30,328	-0.04%
2018/11/05	79	33.42	78	33.52	34.05	1	30,079	0.00%
2018/11/02	108	32.89	125	33.26	33.30	-17	29,779	-0.06%	大買/大賣/
2018/11/01	68	32.91	71	32.86	32.75	-3	29,018	-0.01%
2018/10/31	10	30.96	9	30.64	31.40	1	27,766	0.00%
2018/10/30	28	28.36	18	28.13	28.55	10	27,535	0.04%
2018/10/29	65	27.41	64	27.95	28.65	1	27,409	0.00%
2018/10/26	46	27.14	55	26.55	26.05	-9	27,322	-0.03%
2018/10/25	21	27.13	28	26.81	26.55	-7	27,120	-0.03%
2018/10/24	16	30.45	24	30.55	29.50	-8	26,849	-0.03%
2018/10/23	3	31.78	23	31.38	31.35	-20	26,639	-0.08%
2018/10/22	7	32.40	12	32.74	33.10	-5	26,588	-0.02%
2018/10/19	59	31.99	37	31.86	32.35	22	26,568	0.08%
2018/10/18	29	33.78	29	33.37	33.25	0	26,457	0.00%
2018/10/17	52	33.93	69	33.72	33.10	-17	26,349	-0.06%
2018/10/16	105.1	33.65	90	33.77	33.25	15.1	26,327	0.06%	大買/
2018/10/15	58	31.97	51	31.91	32.00	7	26,269	0.03%
2018/10/12	114	31.83	129	32.12	31.85	-15	26,475	-0.06%	大買/大賣/
2018/10/11	23	32.01	29	31.92	31.80	-6	26,210	-0.02%
2018/10/09	110	35.60	96	35.72	35.30	14	26,240	0.05%	大買/
2018/10/08	10	35.70	7	35.56	35.15	3	26,051	0.01%
2018/10/05	15	37.76	9	37.16	36.80	6	25,907	0.02%
2018/10/04	23	40.57	14	40.50	40.00	9	25,635	0.04%
2018/10/03	17	40.82	50	40.72	40.40	-33	25,839	-0.13%
2018/10/02	46	43.25	35	43.41	42.60	11	26,084	0.04%
2018/10/01	36	42.84	34	42.86	43.20	2	26,286	0.01%
2018/09/28	79	43.19	56	43.23	43.50	23	26,732	0.09%
2018/09/27	42	43.00	89	42.94	42.20	-47	26,709	-0.18%
2018/09/26	29	44.09	19	43.96	43.80	10	27,040	0.04%
2018/09/25	136	45.30	110	44.73	44.15	26	26,956	0.10%	大買/大賣/
2018/09/21	99	43.39	41	43.25	43.85	58	26,206	0.22%
2018/09/20	27	41.09	31	40.90	40.75	-4	25,600	-0.02%
2018/09/19	22	41.57	18	41.09	40.20	4	25,686	0.02%
2018/09/18	131	41.31	114	41.25	40.95	17	25,896	0.07%	大買/大賣/
2018/09/17	57	41.69	55	42.00	42.40	2	26,186	0.01%
2018/09/14	60	39.42	71	41.14	41.45	-11	25,773	-0.04%
2018/09/13	26	39.41	24	38.51	37.70	2	25,506	0.01%
2018/09/12	51	38.43	51	38.30	38.65	0	25,568	0.00%
2018/09/11	25	38.39	26	40.11	39.60	-1	25,723	0.00%
2018/09/10	33	40.19	35	38.25	37.45	-2	25,491	-0.01%
2018/09/07	34	44.03	37	43.76	41.50	-3	25,119	-0.01%
2018/09/06	11	44.63	8	44.39	44.00	3	25,060	0.01%
2018/09/05	45	44.55	44	44.49	44.55	1	25,627	0.00%
2018/09/04	33	43.73	26	43.70	43.85	7	27,102	0.03%
2018/09/03	58	45.72	64	45.37	43.55	-6	27,874	-0.02%
2018/08/31	6	46.39	5	46.45	47.25	1	28,015	0.00%
2018/08/30	20	48.54	15	48.61	47.50	5	28,162	0.02%
2018/08/29	20	47.15	22	47.49	47.60	-2	28,205	-0.01%
2018/08/28	26	47.00	23	47.30	47.10	3	28,746	0.01%
2018/08/27	16	44.76	19	45.62	47.20	-3	28,901	-0.01%
2018/08/24	24	44.21	23	43.50	42.95	1	29,383	0.00%
2018/08/23	2	47.40	2	46.40	46.40	0	30,829	0.00%
2018/08/22	2	47.20	0	0.00	47.10	2	31,632	0.01%
2018/08/21	25	47.49	23	47.84	47.00	2	33,184	0.01%
2018/08/20	20	47.28	7	47.83	47.00	13	34,269	0.04%
2018/08/17	41	51.41	44	51.83	51.80	-3	34,573	-0.01%
2018/08/16	8	50.72	4	51.05	51.20	4	34,777	0.01%
2018/08/15	22	52.25	24	52.69	50.20	-2	35,119	-0.01%
2018/08/14	28	52.86	25	52.97	53.50	3	35,718	0.01%
2018/08/13	42	56.66	36	57.27	53.60	6	35,970	0.02%
2018/08/10	26	59.47	31	59.84	58.80	-5	36,641	-0.01%
2018/08/09	27	58.59	23	58.80	59.60	4	38,103	0.01%
2018/08/08	85	59.45	85	59.71	58.60	0	39,838	0.00%
2018/08/07	43	59.64	46	59.76	59.50	-3	40,602	-0.01%
2018/08/06	2	57.95	3	57.90	58.30	-1	41,808	0.00%
2018/08/03	55	56.14	51	56.45	57.80	4	42,958	0.01%
2018/08/02	54	58.38	39.5	57.94	56.50	14.5	43,259	0.03%
2018/08/01	63	61.16	61	61.47	61.80	2	43,841	0.00%
2018/07/31	2	61.60	2	62.55	63.00	0	45,167	0.00%
2018/07/30	33	62.37	31	62.78	61.80	2	45,338	0.00%
2018/07/27	24	63.67	44.5	63.36	64.60	-20.5	45,469	-0.05%
2018/07/26	43	64.19	14	63.67	63.30	29	45,878	0.06%
2018/07/25	23	63.73	27	64.04	63.00	-4	46,171	-0.01%
2018/07/24	17	62.95	15	62.87	62.90	2	46,194	0.00%
2018/07/23	45	60.03	51	60.26	62.80	-6	46,073	-0.01%
2018/07/20	67.3	64.10	58	65.00	62.40	9.3	46,066	0.02%
2018/07/19	56	63.77	64	63.98	64.00	-8	45,727	-0.02%
2018/07/18	32	62.64	36	61.96	61.50	-4	46,120	-0.01%
2018/07/17	5	63.30	4	63.83	62.60	1	46,538	0.00%
2018/07/16	25	64.02	35.1	63.86	64.30	-10.1	47,402	-0.02%
2018/07/13	16	64.04	25	63.94	62.30	-9	48,285	-0.02%
2018/07/12	59	62.13	100	62.52	62.10	-41	47,998	-0.09%
2018/07/11	173	61.92	148	61.85	62.00	25	47,915	0.05%	大買/大賣/
2018/07/10	56	60.78	70	61.06	62.40	-14	47,730	-0.03%
2018/07/09	47	58.32	51	59.18	57.80	-4	47,682	-0.01%
2018/07/06	71	55.65	70	56.26	58.70	1	47,345	0.00%
2018/07/05	117	54.49	117	54.50	53.90	0	46,923	0.00%	大買/大賣/
2018/07/04	94	55.65	87	56.34	53.00	7	46,768	0.01%
2018/07/03	14	59.19	10	59.34	58.10	4	46,387	0.01%
2018/07/02	47	60.27	42	61.05	59.10	5	46,387	0.01%
2018/06/29	11	61.48	11	61.25	62.30	0	46,271	0.00%
2018/06/28	26	62.18	30	62.01	60.80	-4	46,268	-0.01%
2018/06/27	23	60.95	22	61.22	61.60	1	45,965	0.00%
2018/06/26	38	60.29	44	59.77	60.70	-6	45,735	-0.01%
2018/06/25	16	58.28	19	58.11	57.60	-3	45,247	-0.01%
2018/06/22	11	60.09	4	60.40	59.70	7	45,234	0.02%
2018/06/21	14	62.40	11	61.80	62.50	3	45,060	0.01%
2018/06/20	40	62.02	18	61.86	60.60	22	44,997	0.05%
2018/06/19	71	64.95	58	65.28	64.50	13	44,847	0.03%
2018/06/15	78	67.73	98	68.29	66.60	-20	44,751	-0.04%
2018/06/14	73	67.22	59	67.29	68.10	14	44,648	0.03%
2018/06/13	108	67.92	112	68.51	67.00	-4	44,859	-0.01%	大買/大賣/
2018/06/12	101	71.63	77	73.41	70.00	24	44,681	0.05%	大買/
2018/06/11	69	68.39	75	67.87	69.70	-6	43,257	-0.01%
2018/06/08	20	62.89	14	62.49	63.40	6	42,538	0.01%
2018/06/07	12	65.95	16.5	66.21	65.00	-4.5	42,363	-0.01%
2018/06/06	41	65.70	33	65.75	66.00	8	42,989	0.02%
2018/06/05	64	65.28	39	65.41	63.70	25	43,474	0.06%
2018/06/04	41	66.87	28	66.90	67.30	13	42,688	0.03%
2018/06/01	48	68.33	28	69.01	67.10	20	42,378	0.05%
2018/05/31	80.5	70.45	121.5	71.03	69.90	-41	41,822	-0.10%	大賣/
2018/05/30	46	66.76	41	67.02	67.80	5	40,393	0.01%
2018/05/29	160	67.45	129	67.46	66.40	31	39,562	0.08%	大買/大賣/
2018/05/28	58	63.98	97	63.79	64.80	-39	37,968	-0.10%
2018/05/25	81	60.67	57	60.69	60.50	24	36,847	0.07%
2018/05/24	18	58.89	21	59.35	59.30	-3	36,381	-0.01%
2018/05/23	20	59.01	19	59.40	58.90	1	36,141	0.00%
2018/05/22	59	60.70	9	60.24	58.50	50	35,613	0.14%
2018/05/21	28	63.04	39	62.97	62.60	-11	34,997	-0.03%
2018/05/18	74	61.91	72	62.21	63.20	2	34,507	0.01%
2018/05/17	78	62.91	61	63.16	61.20	17	33,760	0.05%
2018/05/16	55	60.73	62	61.33	62.00	-7	32,460	-0.02%
2018/05/15	31	57.38	33.4	57.36	57.30	-2.4	31,009	-0.01%
2018/05/14	29	56.86	40	56.54	58.10	-11	30,392	-0.04%
2018/05/11	19	54.99	31	55.20	52.90	-12	29,133	-0.04%
2018/05/10	38	51.90	32	52.09	53.50	6	27,993	0.02%
2018/05/09	62	53.02	93	53.25	52.50	-31	27,547	-0.11%
2018/05/08	55	53.46	52	53.47	53.80	3	26,881	0.01%
2018/05/07	6	48.38	16	48.71	50.00	-10	25,652	-0.04%
2018/05/04	13	47.92	17	47.69	47.25	-4	25,600	-0.02%
2018/05/03	54	49.63	34	49.08	48.75	20	25,913	0.08%
2018/05/02	5	48.56	23	48.18	48.90	-18	25,992	-0.07%
2018/04/30	29	46.90	6	47.03	46.80	23	26,032	0.09%
2018/04/27	8	46.75	32	46.47	46.50	-24	27,327	-0.09%
2018/04/26	12	47.34	6	47.46	45.90	6	28,276	0.02%
2018/04/25	11	46.40	13	46.94	47.60	-2	28,445	-0.01%
2018/04/24	38	48.41	30.1	49.73	46.25	7.9	29,126	0.03%
2018/04/23	16	49.48	23	50.64	48.80	-7	28,557	-0.02%
2018/04/20	82	49.07	66	49.03	48.70	16	28,578	0.06%
2018/04/19	20	47.35	129	47.19	49.10	-109	27,712	-0.39%	大賣/鉅額交易
2018/04/18	10	44.65	10	44.86	44.65	0	26,756	0.00%
2018/04/17	44	44.80	29	44.90	44.05	15	26,930	0.06%
2018/04/16	25	45.76	9	45.66	45.50	16	27,170	0.06%
2018/04/13	65	46.11	37	46.26	45.65	28	27,575	0.10%
2018/04/12	11	44.58	8	45.28	44.90	3	27,359	0.01%
2018/04/11	227	45.80	58	45.47	45.05	169	28,225	0.60%	大買/鉅額交易
2018/04/10	103	44.74	33	44.84	44.60	70	28,851	0.24%	大買/
2018/04/09	20	44.20	7	44.51	43.80	13	29,531	0.04%
2018/04/03	13	43.82	13	44.06	44.25	0	29,498	0.00%
2018/04/02	21	43.19	17	43.85	43.05	4	29,804	0.01%
2018/03/31	69	43.69	42	43.58	44.00	27	29,953	0.09%
2018/03/30	9	45.03	12	45.45	44.70	-3	30,304	-0.01%
2018/03/29	4	46.96	22	46.76	45.50	-18	30,876	-0.06%
2018/03/28	8	46.34	0	0.00	45.80	8	30,715	0.03%
2018/03/27	10	46.98	9	46.91	47.15	1	30,879	0.00%
2018/03/26	0	0.00	13	45.27	45.75	-13	31,408	-0.04%
2018/03/23	7	44.86	2	45.25	45.00	5	31,596	0.02%
2018/03/22	41	47.80	92	47.88	47.05	-51	31,550	-0.16%
2018/03/21	10	47.37	24	47.87	47.00	-14	31,458	-0.04%
2018/03/20	23	46.97	25	47.04	47.25	-2	31,677	-0.01%
2018/03/19	99	48.56	56	48.46	47.65	43	31,851	0.14%
2018/03/16	30	48.17	35	48.57	47.20	-5	31,592	-0.02%
2018/03/15	5	46.68	4	46.21	47.00	1	31,638	0.00%
2018/03/14	74	48.04	46	47.77	46.90	28	31,960	0.09%
2018/03/13	5	48.27	7	48.09	48.55	-2	32,804	-0.01%
2018/03/12	33	47.79	48	47.95	47.75	-15	33,151	-0.05%
2018/03/09	52	46.11	59	46.81	47.50	-7	33,111	-0.02%
2018/03/08	2	43.00	12	42.98	43.20	-10	33,139	-0.03%
2018/03/07	42	42.47	53	42.53	42.70	-11	33,542	-0.03%
2018/03/06	55	42.61	47	42.55	42.40	8	33,993	0.02%
2018/03/05	20	42.56	12	43.71	41.40	8	34,392	0.02%
2018/03/02	12	44.37	11	44.10	44.10	1	34,552	0.00%
2018/03/01	5	44.88	1	44.95	45.00	4	35,135	0.01%
2018/02/27	3	45.30	14	45.19	45.30	-11	35,753	-0.03%
2018/02/26	7	45.66	10	45.59	45.50	-3	36,140	-0.01%
2018/02/23	9	44.52	4	44.73	44.50	5	36,662	0.01%
2018/02/22	14	44.20	11	44.30	44.15	3	38,036	0.01%
2018/02/21	34	44.98	34	44.82	45.00	0	39,623	0.00%
2018/02/12	11	43.39	35	43.60	43.00	-24	39,949	-0.06%
2018/02/09	31	42.45	16	42.69	42.90	15	40,294	0.04%
2018/02/08	21	44.01	13	44.18	43.50	8	40,591	0.02%
2018/02/07	9	45.52	29	45.39	45.10	-20	40,855	-0.05%
2018/02/06	42	44.10	89	43.43	42.50	-47	41,706	-0.11%
2018/02/05	14	45.40	14	45.45	47.20	0	43,336	0.00%
2018/02/02	52	47.46	14	47.18	47.20	38	44,680	0.09%
2018/02/01	9	48.70	33	48.46	48.00	-24	46,364	-0.05%
2018/01/31	19	47.30	9	47.18	48.00	10	47,867	0.02%
2018/01/30	34	49.34	38	49.62	48.60	-4	48,603	-0.01%
2018/01/29	20	49.49	15	49.75	49.85	5	48,644	0.01%
2018/01/26	81	50.08	77	50.08	49.00	4	48,988	0.01%
2018/01/25	30	51.08	40	51.16	49.50	-10	48,892	-0.02%
2018/01/24	59	52.38	78	52.63	52.30	-19	48,813	-0.04%
2018/01/23	124	53.81	32	53.75	52.40	92	49,067	0.19%	大買/
2018/01/22	61	51.96	105	52.29	53.60	-44	48,434	-0.09%	大賣/
2018/01/19	43	48.50	49	48.22	48.75	-6	49,111	-0.01%
2018/01/18	188	48.35	147	48.56	47.90	41	49,222	0.08%	大買/大賣/
2018/01/17	5	47.07	13	47.27	46.90	-8	49,485	-0.02%
2018/01/16	32	47.65	54	47.15	47.05	-22	50,360	-0.04%
2018/01/15	5	46.70	11	46.60	47.00	-6	51,050	-0.01%
2018/01/12	17	46.67	12	46.53	45.90	5	51,888	0.01%
2018/01/11	26	45.93	27	45.82	46.20	-1	52,157	0.00%
2018/01/10	256	47.47	215	45.87	45.85	41	52,303	0.08%	大買/大賣/
2018/01/09	204	46.87	176	46.20	47.25	28	52,530	0.05%	大買/大賣/
2018/01/08	26	45.75	33	46.17	45.05	-7	52,941	-0.01%
2018/01/05	40	47.74	18	47.76	47.15	22	53,817	0.04%
2018/01/04	24	45.30	40.1	45.35	46.50	-16.1	54,411	-0.03%
2018/01/03	73	44.12	92	44.29	43.95	-19	53,809	-0.04%
2018/01/02	17	42.71	27	42.48	42.35	-10	53,322	-0.02%