合晶 (6182)-玉山-大里券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2.5	29.82	21	29.86	29.40	-18.5	1,919	-0.96%
2024/11/19	4.1	31.01	6	31.54	30.25	-1.9	1,906	-0.10%
2024/11/18	2	30.15	5	30.31	30.00	-3	1,819	-0.16%
2024/11/15	1	29.80	2	30.15	29.95	-1	1,778	-0.06%
2024/11/14	4	30.85	0	0.00	30.50	4	1,651	0.24%
2024/11/13	1	32.05	0	0.00	31.95	1	1,596	0.06%
2024/11/12	20	32.35	4	32.18	32.10	16	1,573	1.02%
2024/11/11	3	31.18	2	31.68	32.10	1	1,529	0.07%
2024/11/08	9	32.21	7.5	32.10	31.95	1.5	1,489	0.10%
2024/11/07	1.3	31.21	4	31.03	31.35	-2.7	1,370	-0.20%
2024/11/06	1	29.85	0	0.00	29.80	1	1,317	0.08%
2024/11/05	3.2	29.90	1	29.90	30.20	2.2	1,321	0.17%
2024/11/04	0	0.00	1	30.45	30.10	-1	1,356	-0.07%
2024/11/01	1	28.55	2	29.53	30.10	-1	1,411	-0.07%
2024/10/30	3.2	29.16	0	0.00	29.15	3.2	1,409	0.23%
2024/10/29	2	29.75	0	0.00	29.90	2	1,408	0.14%
2024/10/28	2.3	30.06	15	30.29	30.05	-12.7	1,415	-0.90%
2024/10/23	1	30.40	1	30.70	30.45	0	1,472	0.00%
2024/10/21	1	30.10	1	30.35	30.60	0	1,502	0.00%
2024/10/16	0.1	29.90	0	0.00	29.70	0.1	1,580	0.01%
2024/10/15	2	29.95	1	30.05	29.95	1	1,591	0.06%
2024/10/14	3	29.92	0	0.00	29.85	3	1,597	0.19%
2024/10/11	0	0.00	8	29.96	29.85	-8	1,598	-0.50%
2024/10/09	3.2	30.28	1	30.45	30.05	2.2	1,650	0.13%
2024/10/08	4.1	30.73	0.2	30.95	30.65	3.9	1,653	0.24%
2024/10/07	0	0.00	1	31.00	31.05	-1	1,729	-0.06%
2024/10/04	1.1	31.11	1	31.20	31.00	0.1	1,850	0.01%
2024/09/30	1	31.75	0	0.00	31.75	1	2,234	0.04%
2024/09/27	2	31.85	0	0.00	32.00	2	2,348	0.09%
2024/09/24	0	0.00	2	31.25	31.25	-2	3,038	-0.07%
2024/09/23	0	0.00	1	31.40	31.50	-1	3,064	-0.03%
2024/09/20	4.2	31.82	0	0.00	31.60	4.2	3,110	0.13%
2024/09/19	0	0.00	1	31.55	31.65	-1	3,190	-0.03%
2024/09/13	0	0.00	3	32.00	32.00	-3	3,366	-0.09%
2024/09/09	1	31.60	1	31.65	31.45	0	3,467	0.00%
2024/09/06	1	31.60	1	32.30	32.10	0	3,480	0.00%
2024/09/05	0.3	32.50	0	0.00	32.20	0.3	3,488	0.01%
2024/09/04	3	33.15	0	0.00	32.70	3	3,501	0.09%
2024/09/02	1	34.85	0	0.00	34.70	1	3,575	0.03%
2024/08/28	0	0.00	2	35.05	34.85	-2	3,629	-0.06%
2024/08/27	0.1	34.20	0	0.00	34.50	0.1	3,666	0.00%
2024/08/22	0.1	34.25	0	0.00	34.25	0.1	3,771	0.00%
2024/08/21	0	34.15	0	0.00	33.90	0	3,801	0.00%
2024/08/16	0	34.15	0	0.00	34.00	0	3,868	0.00%
2024/08/14	1	33.65	1	33.95	33.75	0	3,904	0.00%
2024/08/13	0	33.40	2	33.40	33.30	-2	3,946	-0.05%
2024/08/12	0.2	33.40	1	33.35	33.20	-0.8	3,951	-0.02%
2024/08/09	2	33.00	0	0.00	32.70	2	3,945	0.05%
2024/08/08	0	33.10	0	0.00	32.90	0	3,948	0.00%
2024/08/07	0	32.10	2	32.40	33.50	-2	3,973	-0.05%
2024/08/06	3	30.95	76	31.86	31.90	-73	4,006	-1.82%
2024/08/05	12	33.16	1.1	35.29	32.55	11	3,970	0.28%
2024/08/02	2	36.70	1	36.55	36.15	1	3,932	0.03%
2024/08/01	1	37.40	2	37.73	37.50	-1	3,911	-0.03%
2024/07/30	1	36.10	1	36.45	37.10	0	3,912	0.00%
2024/07/29	1.1	36.63	0	0.00	36.55	1.1	3,903	0.03%
2024/07/26	1	37.10	0	0.00	37.20	1	3,886	0.03%
2024/07/22	2	38.05	6	37.95	37.90	-4	3,879	-0.10%
2024/07/19	3.2	39.12	0	0.00	38.60	3.2	3,856	0.08%
2024/07/18	2	39.75	1	40.10	40.05	1	3,806	0.03%
2024/07/17	2	40.20	3	40.27	40.05	-1	3,791	-0.03%
2024/07/16	2	40.05	0	0.00	40.00	2	3,799	0.05%
2024/07/15	0	0.00	2	40.55	40.15	-2	3,819	-0.05%
2024/07/12	1	40.50	0.1	40.80	40.70	0.9	3,815	0.02%
2024/07/11	0.1	40.90	3	41.27	40.75	-3	3,836	-0.08%
2024/07/10	1	40.25	2	40.25	40.00	-1	3,815	-0.03%
2024/07/09	2	40.35	0	0.00	40.55	2	3,822	0.05%
2024/07/08	4	41.23	1	41.65	41.05	3	3,747	0.08%
2024/07/05	9.1	40.74	6	41.44	41.85	3.1	3,633	0.08%
2024/07/04	1.1	40.30	3	40.60	40.45	-1.9	3,432	-0.06%
2024/07/03	6.1	39.49	4.1	39.34	39.90	2	3,281	0.06%
2024/07/02	4.1	38.68	1	39.35	39.35	3.1	3,171	0.10%
2024/07/01	12.2	38.45	35.2	38.43	38.65	-23	3,005	-0.77%
2024/06/28	29.3	37.74	0	0.00	37.85	29.3	2,779	1.05%
2024/06/27	2.1	38.17	7	38.42	38.35	-4.9	2,547	-0.19%
2024/06/26	8	38.62	6	38.63	38.50	2	2,530	0.08%
2024/06/25	0	0.00	8	38.09	38.60	-8	2,497	-0.32%
2024/06/24	1	37.75	1	38.00	37.80	0	2,428	0.00%
2024/06/21	2.1	37.43	1	37.65	37.55	1.1	2,430	0.04%
2024/06/20	7.4	37.71	0	0.00	37.45	7.4	2,429	0.30%
2024/06/17	2	37.75	0	0.00	37.80	2	2,418	0.08%
2024/06/13	0	0.00	0.5	38.10	37.95	-0.5	2,517	-0.02%
2024/06/12	1	38.00	0	0.00	38.00	1	2,539	0.04%
2024/06/11	0	38.15	0	0.00	38.20	0	2,560	0.00%
2024/06/07	1	37.85	2	38.20	38.20	-1	2,605	-0.04%
2024/06/06	12	37.91	0	0.00	37.75	12	2,632	0.46%
2024/06/05	1	38.60	0	0.00	38.55	1	2,718	0.04%
2024/06/04	1	38.60	0	0.00	38.70	1	3,056	0.03%
2024/06/03	0	0.00	1	39.00	38.95	-1	3,076	-0.03%
2024/05/31	3	39.47	18	39.85	39.10	-15	3,080	-0.49%
2024/05/30	1	39.60	1	39.75	39.60	0	3,058	0.00%
2024/05/29	5.1	40.01	0	0.00	39.85	5.1	3,061	0.17%
2024/05/28	0	0.00	1	40.45	40.35	-1	3,044	-0.03%
2024/05/24	2.1	39.65	2.3	40.14	40.20	-0.2	3,012	-0.01%
2024/05/23	0	0.00	1	40.00	39.90	-1	3,033	-0.03%
2024/05/22	1	39.75	1	40.45	40.40	0	3,022	0.00%
2024/05/21	1	39.70	0	0.00	39.80	1	2,998	0.03%
2024/05/20	0.1	40.20	4	40.20	40.15	-3.9	2,999	-0.13%
2024/05/17	1	39.40	1	39.80	40.35	0	2,984	0.00%
2024/05/15	0	0.00	1	39.70	39.55	-1	2,960	-0.03%
2024/05/13	0	0.00	1	40.25	40.05	-1	2,976	-0.03%
2024/05/10	6.1	39.73	4	39.86	39.95	2.1	2,954	0.07%
2024/05/09	2	39.30	0	0.00	39.30	2	2,923	0.07%
2024/05/08	11	38.45	1	38.95	38.80	10	2,934	0.34%
2024/05/07	2	39.05	2	38.88	39.20	0	2,925	0.00%
2024/05/06	1	38.90	1	38.75	39.00	0	2,927	0.00%
2024/05/02	2	39.00	0	0.00	39.20	2	2,949	0.07%
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	2	39.35	0	0.00	39.50	2	2,941	0.07%
2024/04/26	2	39.15	0	0.00	39.20	2	2,937	0.07%
2024/04/24	1	38.90	0	0.00	39.00	1	2,969	0.03%
2024/04/23	2	38.60	0	38.75	38.55	2	3,016	0.07%
2024/04/22	4	38.85	4	38.90	38.95	0	3,017	0.00%
2024/04/19	2	38.90	2	39.30	38.85	0	3,009	0.00%
2024/04/18	1	39.40	2	40.00	39.70	-1	2,977	-0.03%
2024/04/17	13.1	39.94	12.2	39.83	39.75	0.9	2,966	0.03%
2024/04/16	4	39.19	2	39.10	38.90	2	2,945	0.07%
2024/04/15	0	0.00	3	39.70	40.10	-3	2,945	-0.10%
2024/04/12	4	39.59	0	0.00	39.45	4	2,947	0.14%
2024/04/11	2.1	39.66	0	0.00	39.55	2.1	2,967	0.07%
2024/04/10	0	0.00	6	40.17	39.95	-6	3,008	-0.20%
2024/04/09	0.1	40.00	3.1	40.19	39.90	-3.1	3,025	-0.10%
2024/04/08	1	39.80	0	0.00	40.00	1	3,039	0.03%
2024/04/03	3	39.67	0	0.00	39.95	3	3,069	0.10%
2024/04/02	4.1	39.60	2	39.55	40.15	2.1	3,112	0.07%
2024/04/01	5	39.84	1.5	39.97	39.90	3.5	3,203	0.11%
2024/03/29	0	0.00	2	38.90	39.00	-2	3,209	-0.06%
2024/03/28	0	0.00	1	39.45	38.80	-1	3,278	-0.03%
2024/03/27	0	0.00	2	39.30	39.00	-2	3,324	-0.06%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/25	2	39.10	0	0.00	39.10	2	3,432	0.06%
2024/03/22	7	39.79	2	39.80	39.70	5	3,537	0.14%
2024/03/21	1	40.35	1	40.55	40.00	0	3,678	0.00%
2024/03/20	1	40.80	4	40.43	40.15	-3	3,999	-0.08%
2024/03/19	1.1	40.01	2	40.10	39.60	-1	4,036	-0.02%
2024/03/18	3.1	39.10	0	0.00	38.80	3.1	4,353	0.07%
2024/03/15	1	39.70	0	0.00	39.70	1	4,579	0.02%
2024/03/14	3	40.23	2	40.25	40.20	1	4,547	0.02%
2024/03/13	6.1	41.02	3	41.57	40.70	3.1	4,537	0.07%
2024/03/12	3.1	41.32	2	41.23	41.20	1.1	4,493	0.02%
2024/03/11	5	41.75	3	42.22	41.60	2	4,453	0.04%
2024/03/08	18.3	42.03	32	42.32	42.35	-13.8	4,322	-0.32%
2024/03/07	3	40.08	4	39.98	39.95	-1	3,985	-0.03%
2024/03/06	0.1	40.00	0	0.00	39.85	0.1	3,958	0.00%
2024/03/04	1.1	40.25	10	40.48	40.10	-9	3,992	-0.22%
2024/03/01	3	40.02	0	0.00	39.90	3	4,022	0.07%
2024/02/29	16	39.94	0	0.00	39.80	16	4,017	0.40%
2024/02/27	3	40.02	5	40.55	39.90	-2	4,006	-0.05%
2024/02/26	3.1	40.57	4	40.69	40.40	-1	3,992	-0.02%
2024/02/23	6	41.49	2	41.05	41.00	4	3,963	0.10%
2024/02/22	0	0.00	3	41.35	41.20	-3	3,963	-0.08%
2024/02/21	0	41.35	0	0.00	41.20	0	3,965	0.00%
2024/02/20	0	41.50	0	0.00	41.30	0	3,960	0.00%
2024/02/19	5	41.70	3	41.65	41.70	2	3,969	0.05%
2024/02/16	3	41.40	4	41.19	41.40	-1	3,966	-0.03%
2024/02/15	0	41.15	0	0.00	41.20	0	3,965	0.00%
2024/02/05	1	40.66	0	0.00	40.70	1	3,961	0.03%
2024/02/02	1	40.90	0	0.00	41.00	1	3,969	0.03%
2024/02/01	5	41.00	1	41.00	41.00	4	4,014	0.10%
2024/01/31	0.1	41.45	4	41.41	41.25	-4	4,029	-0.10%
2024/01/30	2	40.66	1	40.95	40.55	1	4,055	0.03%
2024/01/29	1	41.10	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.55	0	0.00	41.35	1	4,131	0.02%
2024/01/25	5	41.96	4	42.30	41.50	1	4,137	0.02%
2024/01/23	0	42.45	0	0.00	42.30	0	4,234	0.00%
2024/01/22	0	0.00	3	42.50	42.55	-3	4,248	-0.07%
2024/01/19	0	42.20	0	0.00	42.15	0	4,291	0.00%
2024/01/18	4	41.78	0	42.45	41.60	4	4,334	0.09%
2024/01/17	0	43.15	0	0.00	42.20	0	4,333	0.00%
2024/01/12	0	42.70	0	0.00	42.75	0	4,315	0.00%
2024/01/11	0	0.00	4	42.80	42.80	-4	4,325	-0.09%
2024/01/10	2.1	42.41	0	0.00	42.35	2.1	4,351	0.05%
2024/01/09	1	43.25	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.65	0	0.00	43.55	1	4,326	0.02%
2024/01/05	30	43.18	0	0.00	43.05	30	4,347	0.69%
2024/01/04	7	42.86	0	0.00	43.25	7	4,341	0.16%
2024/01/03	1	42.60	1	42.55	43.20	0	4,318	0.00%
2024/01/02	1.1	43.12	6.1	43.18	43.05	-5	4,297	-0.12%
2023/12/29	1	43.45	1	43.30	43.30	0	4,298	0.00%
2023/12/28	1	43.61	0	0.00	43.55	1	4,277	0.02%
2023/12/27	6.2	43.96	1	44.95	43.95	5.2	4,250	0.12%
2023/12/26	2	43.90	2	44.20	44.15	0	4,172	0.00%
2023/12/25	3.1	43.77	0	0.00	43.75	3.1	4,130	0.07%
2023/12/22	4	44.03	3	44.60	44.10	1	4,096	0.02%
2023/12/21	4.1	44.14	0	0.00	44.05	4.1	4,051	0.10%
2023/12/20	13	44.87	0.1	45.15	44.65	12.9	3,989	0.32%
2023/12/19	17	45.40	42	44.90	45.00	-25	3,943	-0.63%
2023/12/18	24	46.03	4	47.95	46.05	20	3,839	0.52%
2023/12/15	28.4	48.51	28.1	48.61	48.05	0.3	3,768	0.01%
2023/12/14	12	46.20	4	47.05	47.40	8	3,495	0.23%
2023/12/13	8	47.59	11.3	47.99	46.45	-3.3	3,474	-0.09%
2023/12/12	4.1	46.48	27	46.70	47.60	-22.9	3,179	-0.72%
2023/12/11	1	44.30	0	0.00	44.20	1	2,933	0.03%
2023/12/08	5	44.58	5	44.67	44.50	0	2,993	0.00%
2023/12/07	4	44.09	2	44.35	43.80	2	3,090	0.06%
2023/12/06	1	44.40	2	44.65	44.35	-1	3,137	-0.03%
2023/12/05	2.1	44.47	1	45.00	44.45	1.1	3,194	0.03%
2023/12/04	0.3	45.50	0.1	45.50	45.00	0.3	3,281	0.01%
2023/12/01	1	45.10	1	45.10	45.10	0	3,339	0.00%
2023/11/30	0	0.00	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	0	0.00	2	45.25	45.20	-2	3,346	-0.06%
2023/11/28	2.1	43.77	2	44.70	44.85	0.1	3,332	0.00%
2023/11/27	0	0.00	23	44.07	43.85	-23	3,299	-0.70%
2023/11/24	0.5	44.00	0	0.00	43.85	0.5	3,305	0.02%
2023/11/22	1.5	43.44	1	43.30	43.70	0.5	3,317	0.02%
2023/11/21	1	44.25	2	44.45	43.60	-1	3,334	-0.03%
2023/11/20	3.1	44.20	1	43.95	44.05	2.1	3,340	0.06%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	0.1	43.70	1	43.45	43.80	-0.9	3,373	-0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	0	0.00	1	43.10	42.95	-1	3,426	-0.03%
2023/11/09	6	42.48	2	42.40	42.40	4	3,456	0.12%
2023/11/07	5.2	43.07	0	0.00	43.00	5.2	3,444	0.15%
2023/11/06	11	43.72	2	43.25	43.50	9	3,448	0.26%
2023/11/03	0	0.00	3	45.27	44.85	-3	3,442	-0.09%
2023/11/02	1	45.15	2	45.28	45.15	-1	3,480	-0.03%
2023/11/01	4	43.88	2	43.88	44.60	2	3,501	0.06%
2023/10/31	6	44.06	0	0.00	43.60	6	3,473	0.17%
2023/10/27	0	0.00	3	46.30	45.80	-3	3,464	-0.09%
2023/10/26	0	0.00	2.1	45.53	45.45	-2.1	3,495	-0.06%
2023/10/25	1	46.50	0	0.00	46.15	1	3,467	0.03%
2023/10/24	2	46.30	3	46.55	46.70	-1	3,475	-0.03%
2023/10/23	2.1	46.05	0	0.00	46.00	2.1	3,507	0.06%
2023/10/20	3	46.18	4	45.70	46.00	-1	3,539	-0.03%
2023/10/19	0.1	45.35	1.5	46.12	45.90	-1.5	3,586	-0.04%
2023/10/18	9	46.18	2	46.15	45.90	7	3,621	0.19%
2023/10/17	2	46.48	0	0.00	46.05	2	3,611	0.06%
2023/10/16	1	46.05	0	0.00	46.35	1	3,738	0.03%
2023/10/12	0	0.00	2	45.02	45.85	-2	3,963	-0.05%
2023/10/11	2	45.18	1	45.15	45.05	1	4,050	0.02%
2023/10/06	5	45.82	13	45.90	45.95	-8	4,134	-0.19%
2023/10/05	1	45.45	0	0.00	46.00	1	4,280	0.02%
2023/10/04	1.1	44.65	1	44.95	44.95	0.1	4,411	0.00%
2023/10/02	4.1	44.59	3	44.38	45.00	1.1	4,520	0.02%
2023/09/28	1.1	44.02	2	44.25	44.00	-0.9	4,614	-0.02%
2023/09/27	2.1	44.20	3	44.12	44.00	-0.9	4,641	-0.02%
2023/09/26	1	45.05	1	44.80	44.65	0	4,648	0.00%
2023/09/25	3	44.80	3	45.08	44.95	0	4,702	0.00%
2023/09/22	4	44.14	3	44.87	45.20	1	4,714	0.02%
2023/09/21	6	44.85	17	45.17	44.85	-11	4,742	-0.23%
2023/09/20	10.1	45.25	6.1	45.41	44.90	4	4,817	0.08%
2023/09/19	1	45.85	10	46.35	45.70	-9	4,900	-0.18%
2023/09/18	0	0.00	3.1	47.05	46.70	-3.1	4,853	-0.06%
2023/09/15	3	46.48	2	46.58	46.50	1	4,802	0.02%
2023/09/14	0	0.00	2	46.20	46.00	-2	4,750	-0.04%
2023/09/13	0.1	46.10	3	45.70	45.90	-2.9	4,749	-0.06%
2023/09/12	1	45.55	3	45.78	45.65	-2	4,776	-0.04%
2023/09/11	1	44.40	2.1	44.81	44.40	-1.1	4,792	-0.02%
2023/09/08	1	44.65	1	45.25	44.85	0	5,009	0.00%
2023/09/07	3	44.85	6.2	44.98	44.85	-3.2	4,970	-0.06%
2023/09/06	0	0.00	13.5	44.28	44.30	-13.5	4,892	-0.28%
2023/09/05	2.1	43.62	2	43.50	43.55	0.1	4,848	0.00%
2023/09/04	0	0.00	1	43.25	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	4	42.89	43.10	-4	4,864	-0.08%
2023/08/30	1	42.60	0	0.00	42.45	1	4,885	0.02%
2023/08/29	0	0.00	3.5	42.21	42.50	-3.5	4,909	-0.07%
2023/08/28	2	42.18	1	41.90	42.00	1	4,910	0.02%
2023/08/25	2	41.80	3	42.07	42.15	-1	4,910	-0.02%
2023/08/24	3	41.70	1	41.95	41.75	2	4,913	0.04%
2023/08/23	10	41.94	1	42.45	42.00	9	4,928	0.18%
2023/08/22	0	0.00	1	41.95	41.65	-1	4,921	-0.02%
2023/08/21	2	40.93	0	0.00	41.10	2	4,900	0.04%
2023/08/18	0	41.35	3.1	41.35	41.25	-3.1	4,893	-0.06%
2023/08/17	1	40.30	7	40.41	40.80	-6	4,877	-0.12%
2023/08/16	1.1	39.06	1	39.30	39.90	0.1	4,857	0.00%
2023/08/15	3	39.17	4	39.31	39.25	-1	4,833	-0.02%
2023/08/14	6	39.25	2	39.60	39.25	4	4,827	0.08%
2023/08/11	21	40.00	0.2	40.55	39.95	20.8	4,795	0.43%
2023/08/10	1.4	40.16	0	0.00	40.00	1.4	4,773	0.03%
2023/08/09	9.1	40.78	0	0.00	40.45	9.1	4,724	0.19%
2023/08/08	4.2	41.70	1	41.60	41.50	3.2	4,637	0.07%
2023/08/07	2	42.33	0.5	42.40	42.30	1.5	4,601	0.03%
2023/08/04	0	0.00	3	42.63	42.70	-3	4,583	-0.07%
2023/08/02	5.1	42.33	1.5	42.29	42.45	3.6	4,603	0.08%
2023/08/01	0	0.00	5.5	42.78	43.05	-5.5	4,540	-0.12%
2023/07/31	5.1	43.01	3	42.57	42.50	2.1	4,534	0.05%
2023/07/28	1	43.50	6	43.60	43.50	-5	4,463	-0.11%
2023/07/27	0	0.00	1.1	43.65	43.60	-1.1	4,464	-0.02%
2023/07/26	2	42.90	16	42.85	42.75	-14	4,454	-0.31%
2023/07/25	2	43.68	1	43.95	43.55	1	4,430	0.02%
2023/07/24	5.2	43.34	4	43.45	43.05	1.2	4,423	0.03%
2023/07/21	5.2	44.76	63	44.61	44.40	-57.9	4,421	-1.31%
2023/07/20	0.5	45.96	4.1	45.65	45.60	-3.6	4,426	-0.08%
2023/07/19	64	46.44	13.7	46.26	45.60	50.4	4,456	1.13%
2023/07/18	8.1	48.36	11	48.25	48.60	-2.9	4,399	-0.07%
2023/07/17	3.2	48.73	4	48.89	48.90	-0.9	4,293	-0.02%
2023/07/14	3	47.83	33.2	48.16	48.45	-30.2	4,239	-0.71%
2023/07/13	35.1	47.66	17	47.38	47.35	18.1	4,166	0.43%
2023/07/12	14	48.05	4.1	47.99	48.10	9.9	4,123	0.24%
2023/07/11	13	47.95	18	47.74	47.80	-5	4,014	-0.12%
2023/07/10	3	47.35	2.1	47.35	47.30	1	3,981	0.02%
2023/07/07	9	46.77	1	46.70	46.70	8	3,963	0.20%
2023/07/06	3	47.65	5	47.66	47.75	-2	3,922	-0.05%
2023/07/05	0	0.00	0.1	47.15	47.35	-0.1	3,870	0.00%
2023/07/04	8	46.89	0	0.00	46.75	8	3,838	0.21%
2023/07/03	8	47.44	4	47.67	47.30	4	3,841	0.10%
2023/06/30	0.1	46.83	1	47.30	47.30	-0.9	3,822	-0.02%
2023/06/29	5.1	46.79	1	46.70	46.95	4.1	3,842	0.11%
2023/06/28	3.3	47.28	5	47.16	47.20	-1.8	3,834	-0.05%
2023/06/27	2.1	46.95	9.1	47.06	46.60	-7	3,836	-0.18%
2023/06/26	0.7	45.80	1	46.25	46.15	-0.4	3,751	-0.01%
2023/06/21	0	0.00	1	46.05	46.15	-1	3,831	-0.03%
2023/06/20	1	45.90	3	46.35	45.95	-2	3,980	-0.05%
2023/06/19	3.1	46.30	0.1	46.37	46.25	3	4,117	0.07%
2023/06/16	15.2	46.52	3	46.38	46.65	12.2	4,269	0.29%
2023/06/15	7	46.25	2.6	46.43	46.40	4.4	4,270	0.10%
2023/06/14	4.3	46.38	10	45.78	46.30	-5.7	4,244	-0.13%
2023/06/13	0	0.00	1	44.45	44.50	-1	4,099	-0.02%
2023/06/12	2	43.95	0	0.00	43.85	2	4,195	0.05%
2023/06/09	1	43.70	0	0.00	43.90	1	4,224	0.02%
2023/06/08	3	44.20	0	0.00	44.05	3	4,254	0.07%
2023/06/07	3	44.77	0	0.00	45.20	3	4,335	0.07%
2023/06/06	2	44.90	3	44.93	45.20	-1	4,371	-0.02%
2023/06/05	0	0.00	7	45.35	45.40	-7	4,430	-0.16%
2023/06/02	0	0.00	1	45.00	44.75	-1	4,433	-0.02%
2023/06/01	0.1	44.70	0	0.00	44.65	0.1	4,454	0.00%
2023/05/31	2	45.03	0	45.00	44.95	2	4,466	0.04%
2023/05/30	1	44.40	1.3	44.94	44.95	-0.3	4,461	-0.01%
2023/05/29	1	44.60	3	44.92	44.80	-2	4,461	-0.04%
2023/05/26	2	44.00	1	44.45	44.05	1	4,455	0.02%
2023/05/24	5	43.75	6	43.90	44.00	-1	4,492	-0.02%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/22	0	0.00	1	43.95	43.70	-1	4,504	-0.02%
2023/05/19	1.1	43.40	5	43.45	43.20	-4	4,523	-0.09%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/17	1.1	43.02	0	0.00	43.00	1.1	4,643	0.02%
2023/05/16	1	42.80	0	0.00	42.80	1	4,638	0.02%
2023/05/15	3.1	42.17	1	42.35	42.25	2.1	4,660	0.04%
2023/05/11	1	42.11	1	42.40	42.05	0	4,834	0.00%
2023/05/10	5	42.71	0	0.00	42.60	5	4,903	0.10%
2023/05/09	15	42.69	0	0.00	42.60	15	4,975	0.30%
2023/05/08	0	0.00	1	43.95	43.80	-1	4,988	-0.02%
2023/05/05	0	0.00	7	44.09	43.95	-7	5,039	-0.14%
2023/05/04	5	44.05	0	0.00	43.95	5	5,109	0.10%
2023/05/03	0	0.00	5	43.95	44.10	-5	5,198	-0.10%
2023/05/02	0	0.00	3	43.85	44.00	-3	5,268	-0.06%
2023/04/28	0	0.00	1	43.70	43.20	-1	5,378	-0.02%
2023/04/27	0	0.00	1	43.10	43.20	-1	5,360	-0.02%
2023/04/26	2.2	42.33	1	42.30	42.50	1.2	5,334	0.02%
2023/04/25	13.3	42.98	0	0.00	42.55	13.3	5,320	0.25%
2023/04/24	2.4	43.70	0	0.00	43.55	2.4	5,314	0.05%
2023/04/21	3	44.60	0	44.75	44.10	3	5,301	0.06%
2023/04/20	3	45.30	24	45.44	45.15	-21	5,273	-0.40%
2023/04/19	5.2	45.46	1	45.75	45.25	4.2	5,337	0.08%
2023/04/18	9	46.29	0	0.00	46.15	9	5,261	0.17%
2023/04/17	5	46.29	3	46.15	46.15	2	5,238	0.04%
2023/04/14	7	46.69	1	46.85	46.70	6	5,182	0.12%
2023/04/13	6.5	47.28	2	46.85	46.85	4.5	5,147	0.09%
2023/04/12	16	47.83	1	48.25	48.35	15	5,035	0.30%
2023/04/11	2	48.38	0	0.00	48.30	2	4,993	0.04%
2023/04/10	0	0.00	1	48.75	48.65	-1	4,980	-0.02%
2023/04/07	2	47.85	0	0.00	47.90	2	4,918	0.04%
2023/04/06	2	47.90	0	0.00	47.60	2	4,906	0.04%
2023/03/31	0	0.00	1	48.95	48.50	-1	4,867	-0.02%
2023/03/30	0	48.70	14	48.65	48.65	-14	4,837	-0.29%
2023/03/29	1	48.35	6	48.35	48.00	-5	4,819	-0.10%
2023/03/28	2	48.25	3	48.20	48.10	-1	4,807	-0.02%
2023/03/27	2	48.60	7	48.69	48.90	-5	4,706	-0.11%
2023/03/24	5	49.35	11	49.38	49.35	-6	4,633	-0.13%
2023/03/23	9.2	49.21	28	49.06	49.55	-18.8	4,531	-0.42%
2023/03/22	23	48.55	16	48.49	48.90	7	4,355	0.16%
2023/03/21	47	48.03	29	48.16	47.70	18	4,191	0.43%
2023/03/20	11	46.93	7	46.90	47.20	4	4,007	0.10%
2023/03/17	2	46.60	0	0.00	46.20	2	3,945	0.05%
2023/03/16	23	46.46	2	46.70	46.45	21	3,860	0.54%
2023/03/15	0	0.00	7	46.09	45.95	-7	3,782	-0.19%
2023/03/14	4	44.03	3	44.87	44.90	1	3,738	0.03%
2023/03/13	3.2	44.63	0	0.00	44.75	3.2	3,733	0.09%
2023/03/10	5	46.02	2	46.45	45.40	3	3,731	0.08%
2023/03/08	3	46.35	3	46.55	46.90	0	3,772	0.00%
2023/03/07	2	46.18	0	0.00	46.10	2	3,742	0.05%
2023/03/06	0	0.00	7	45.91	46.05	-7	3,738	-0.19%
2023/03/02	4	44.95	2.5	45.00	44.75	1.5	3,832	0.04%
2023/03/01	4	44.79	2	44.78	45.10	2	3,897	0.05%
2023/02/24	1	44.70	5	44.88	44.90	-4	3,889	-0.10%
2023/02/23	0	0.00	1	45.35	45.35	-1	3,899	-0.03%
2023/02/22	6	45.15	1	45.05	45.15	5	3,948	0.13%
2023/02/21	1	45.95	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.03%
2023/02/17	0	0.00	3	46.15	46.25	-3	4,126	-0.07%
2023/02/16	1	45.50	3	45.93	46.45	-2	4,165	-0.05%
2023/02/15	3	44.83	2.5	45.10	45.05	0.5	4,284	0.01%
2023/02/14	1	45.25	0	0.00	45.05	1	4,354	0.02%
2023/02/13	2	45.25	0.2	45.40	45.15	1.8	4,433	0.04%
2023/02/10	5	45.79	0	0.00	45.70	5	4,528	0.11%
2023/02/09	2	46.90	0	0.00	46.65	2	4,594	0.04%
2023/02/08	5	46.31	3	46.45	46.15	2	4,578	0.04%
2023/02/07	1	46.10	7	45.92	46.20	-6	4,562	-0.13%
2023/02/06	2	45.05	5	45.14	44.70	-3	4,616	-0.06%
2023/02/03	1	45.95	1	45.85	45.55	0	4,610	0.00%
2023/02/02	2	46.00	2	46.20	46.10	0	4,610	0.00%
2023/02/01	7	45.21	2	45.45	45.50	5	4,585	0.11%
2023/01/31	0	0.00	3	44.80	44.85	-3	4,618	-0.06%
2023/01/30	0.7	44.45	7	43.49	44.50	-6.3	4,570	-0.14%
2023/01/17	0	42.30	0	0.00	42.10	0	4,472	0.00%
2023/01/16	0.1	42.20	0	0.00	42.20	0.1	4,562	0.00%
2023/01/13	2	41.95	0	0.00	41.80	2	4,593	0.04%
2023/01/12	6	42.73	3	42.65	42.55	3	4,600	0.07%
2023/01/10	4	43.49	1	44.05	43.90	3	4,666	0.06%
2023/01/09	7	43.62	11	43.79	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	2	42.55	42.50	-2	4,652	-0.04%
2023/01/03	2	40.75	1	41.15	41.45	1	4,896	0.02%
2022/12/30	0	0.00	3	41.33	40.80	-3	4,942	-0.06%
2022/12/29	1	40.10	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	40.92	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.00	0	0.00	42.15	1	5,257	0.02%
2022/12/26	1	41.60	0	0.00	41.80	1	5,361	0.02%
2022/12/21	0	41.85	3	42.15	41.65	-3	5,752	-0.05%
2022/12/20	6.1	42.76	11	42.66	41.85	-4.9	6,069	-0.08%
2022/12/19	0	0.00	1	43.40	43.40	-1	6,280	-0.02%
2022/12/16	1	43.60	0	0.00	43.65	1	6,368	0.02%
2022/12/15	2	44.85	5.1	44.66	44.60	-3.1	6,395	-0.05%
2022/12/14	0	0.00	3	44.68	44.80	-3	6,467	-0.05%
2022/12/13	3	44.03	0	0.00	43.85	3	6,483	0.05%
2022/12/12	2	43.85	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.43	0	0.00	44.25	2	6,550	0.03%
2022/12/08	3	44.75	6	44.72	44.85	-3	6,563	-0.05%
2022/12/07	9	45.12	2	45.33	44.75	7	6,595	0.11%
2022/12/06	5	46.38	3	46.85	46.00	2	6,609	0.03%
2022/12/05	8	47.73	5	47.82	47.70	3	6,613	0.05%
2022/12/02	7	47.64	5	47.77	47.60	2	6,622	0.03%
2022/12/01	23	47.35	21	47.67	47.70	2	6,644	0.03%
2022/11/30	4	45.53	3	45.97	45.95	1	6,594	0.02%
2022/11/29	4	44.79	110	44.47	45.20	-106	6,728	-1.58%	大賣/鉅額交易
2022/11/28	9	45.78	81	45.70	45.55	-72	6,740	-1.07%
2022/11/25	75	46.53	5	46.17	45.90	70	6,802	1.03%
2022/11/24	5	46.43	6	46.41	46.50	-1	6,820	-0.01%
2022/11/23	3	45.74	2	46.33	45.20	1	6,795	0.02%
2022/11/22	1	45.45	2	45.60	45.65	-1	6,842	-0.01%
2022/11/21	7	46.06	0	0.00	45.85	7	7,128	0.10%
2022/11/18	0	0.00	3	46.15	45.65	-3	7,432	-0.04%
2022/11/16	0	0.00	14	45.50	46.10	-14	7,464	-0.19%
2022/11/15	1	45.65	12	45.58	46.00	-11	7,430	-0.15%
2022/11/14	1	44.60	0	0.00	45.00	1	7,468	0.01%
2022/11/11	24	45.28	21	45.45	44.75	3	7,530	0.04%
2022/11/10	14	43.78	14	43.78	43.80	0	7,430	0.00%
2022/11/09	10	43.05	0	0.00	43.00	10	7,527	0.13%
2022/11/08	2	42.30	7	42.86	42.25	-5	7,570	-0.07%
2022/11/07	2	42.13	2	42.08	42.35	0	7,805	0.00%
2022/11/04	5	41.62	5	42.09	42.20	0	8,032	0.00%
2022/11/03	1	40.60	1	41.40	41.40	0	8,027	0.00%
2022/11/02	1	40.90	3	41.08	41.00	-2	8,098	-0.02%
2022/11/01	1	40.11	3	40.33	40.20	-2	8,034	-0.02%
2022/10/31	2	39.73	1	39.85	39.90	1	8,129	0.01%
2022/10/28	0	0.00	2	39.00	39.05	-2	8,131	-0.02%
2022/10/27	4	39.68	4	39.55	39.95	0	8,121	0.00%
2022/10/26	0	0.00	2	37.98	37.60	-2	8,063	-0.02%
2022/10/25	1	38.60	0	0.00	38.30	1	8,072	0.01%
2022/10/24	0	0.00	0	39.20	38.95	0	8,111	0.00%
2022/10/21	1	38.50	1	39.05	39.05	0	8,078	0.00%
2022/10/20	1	38.15	2	39.03	38.70	-1	8,089	-0.01%
2022/10/19	2	39.90	2	39.35	39.00	0	8,105	0.00%
2022/10/18	6	40.10	2	39.10	39.55	4	8,090	0.05%
2022/10/17	1.2	37.74	1	38.60	39.80	0.2	8,162	0.00%
2022/10/14	3	38.37	8	38.51	38.95	-5	8,231	-0.06%
2022/10/13	2.1	37.51	6	37.03	36.40	-3.9	8,282	-0.05%
2022/10/11	3.1	38.52	2	38.43	38.40	1.1	8,291	0.01%
2022/10/07	2	40.50	0	0.00	40.60	2	8,336	0.02%
2022/10/06	1	40.60	1	41.10	41.10	0	8,352	0.00%
2022/10/05	4	41.28	10	41.28	40.80	-6	8,345	-0.07%
2022/10/04	0	0.00	1.4	39.83	39.90	-1.4	8,311	-0.02%
2022/10/03	3.1	38.60	2	38.55	38.60	1.1	8,391	0.01%
2022/09/30	0	0.00	7	38.85	39.45	-7	8,407	-0.08%
2022/09/29	7.2	38.73	12	38.69	38.30	-4.8	8,428	-0.06%
2022/09/28	9.3	38.77	3	39.67	37.90	6.3	8,439	0.07%
2022/09/27	6.2	39.13	6	39.32	40.30	0.2	8,331	0.00%
2022/09/26	17.2	41.41	2	41.05	40.15	15.2	8,083	0.19%
2022/09/23	5.1	45.22	5	44.88	44.60	0.1	7,976	0.00%
2022/09/22	5	44.87	2	45.10	45.80	3	7,992	0.04%
2022/09/21	5	46.00	5	45.47	45.35	0	7,978	0.00%
2022/09/20	1	46.61	0	0.00	46.60	1	7,971	0.01%
2022/09/19	4	47.18	11	46.90	46.80	-7	8,015	-0.09%
2022/09/16	3	47.73	0	0.00	47.25	3	8,045	0.04%
2022/09/15	5	48.88	1	48.60	48.25	4	8,114	0.05%
2022/09/14	7	47.57	2	47.95	48.80	5	8,186	0.06%
2022/09/13	3	49.15	3	49.23	48.90	0	8,228	0.00%
2022/09/12	1	49.35	3	49.37	49.30	-2	8,309	-0.02%
2022/09/08	10	47.90	2	47.90	48.00	8	8,404	0.10%
2022/09/07	1	46.60	0	0.00	46.50	1	8,480	0.01%
2022/09/06	15	47.73	12	48.80	47.30	3	8,494	0.04%
2022/09/05	12.1	49.55	1	49.24	48.50	11.1	8,483	0.13%
2022/09/02	11	51.68	14	51.11	51.00	-3	8,479	-0.04%
2022/09/01	21	51.05	18	51.02	51.10	3	8,484	0.04%
2022/08/31	4.1	51.61	6	51.95	52.20	-1.9	8,464	-0.02%
2022/08/30	11	51.64	14	52.06	52.00	-3	8,477	-0.04%
2022/08/29	6	50.58	16	50.65	50.70	-10	8,441	-0.12%
2022/08/26	15.6	53.88	5	53.46	52.70	10.6	8,393	0.13%
2022/08/25	9	53.07	8	52.61	53.60	1	8,176	0.01%
2022/08/24	6	50.77	4	50.48	50.30	2	7,970	0.03%
2022/08/23	14	49.99	16	50.32	50.70	-2	8,204	-0.02%
2022/08/22	4	50.93	8	51.13	50.80	-4	8,484	-0.05%
2022/08/19	19	52.13	19	51.83	51.60	0	8,626	0.00%
2022/08/18	6	50.60	9	51.23	51.50	-3	8,886	-0.03%
2022/08/17	16	51.05	15	51.39	50.90	1	8,984	0.01%
2022/08/16	15	51.19	36	51.40	51.00	-21	9,064	-0.23%
2022/08/15	12	50.48	5	50.07	50.20	7	8,954	0.08%
2022/08/12	27	50.44	13.5	50.38	50.30	13.5	8,964	0.15%
2022/08/11	21	49.67	22.1	49.50	49.60	-1.1	8,792	-0.01%
2022/08/10	0	0.00	4	47.51	47.60	-4	8,698	-0.05%
2022/08/09	12.5	46.89	17	47.16	47.10	-4.5	8,845	-0.05%
2022/08/08	1	45.50	0	0.00	45.95	1	9,344	0.01%
2022/08/05	2	45.75	4	46.34	46.50	-2	9,800	-0.02%
2022/08/04	2.2	44.37	2	44.85	45.30	0.2	9,801	0.00%
2022/08/03	2.2	45.02	2	45.63	45.10	0.2	9,954	0.00%
2022/08/02	7.3	45.86	0	0.00	45.45	7.3	10,187	0.07%
2022/08/01	2	47.18	0	0.00	47.15	2	10,426	0.02%
2022/07/29	3.1	47.67	9	47.98	47.75	-5.9	10,543	-0.06%
2022/07/28	0	0.00	8.4	47.63	47.00	-8.4	10,780	-0.08%
2022/07/27	3	45.60	5	46.69	47.15	-2	10,957	-0.02%
2022/07/26	12.3	46.63	2	47.50	45.90	10.3	10,981	0.09%
2022/07/25	6	47.43	0	0.00	47.55	6	11,009	0.05%
2022/07/22	23	48.48	4	48.51	48.10	19	11,136	0.17%
2022/07/21	6.5	48.02	13	48.61	48.95	-6.5	11,207	-0.06%
2022/07/20	7	47.61	6	47.66	47.25	1	11,225	0.01%
2022/07/19	13	46.32	7	46.58	46.55	6	11,345	0.05%
2022/07/18	12	47.89	5	48.10	48.20	7	11,402	0.06%
2022/07/15	2	47.65	11	47.33	47.55	-9	11,364	-0.08%
2022/07/14	5	44.75	8.1	45.61	46.15	-3.1	11,335	-0.03%
2022/07/13	4	45.38	3	45.33	44.80	1	11,443	0.01%
2022/07/12	8.3	44.95	0	0.00	44.00	8.3	11,600	0.07%
2022/07/11	4	47.38	5	47.72	47.30	-1	11,749	-0.01%
2022/07/08	2.4	46.41	4	45.96	46.40	-1.6	11,789	-0.01%
2022/07/07	0	0.00	12	44.95	44.90	-12	11,800	-0.10%
2022/07/06	7.1	44.76	1	43.30	43.30	6.1	12,100	0.05%
2022/07/05	1	44.80	1	46.00	46.00	0	12,371	0.00%
2022/07/04	3.2	44.59	4	44.58	44.55	-0.8	12,364	-0.01%
2022/07/01	3	46.73	6.1	45.64	45.05	-3.1	12,365	-0.02%
2022/06/30	15.1	49.16	8	48.13	48.05	7.1	12,273	0.06%
2022/06/29	6.1	50.04	6	50.53	50.50	0.1	12,324	0.00%
2022/06/28	8	50.70	5	50.90	51.00	3	12,440	0.02%
2022/06/27	0	0.00	11	52.21	52.40	-11	12,592	-0.09%
2022/06/24	2	49.98	1	50.30	50.50	1	12,776	0.01%
2022/06/23	13.1	50.18	12	49.79	49.95	1.1	13,229	0.01%
2022/06/22	8	51.23	0	0.00	50.20	8	14,000	0.06%
2022/06/21	3	51.33	4	51.80	52.40	-1	14,530	-0.01%
2022/06/20	9.1	51.33	17	50.91	50.20	-7.9	14,839	-0.05%
2022/06/17	32.1	53.02	19	52.57	52.60	13.1	14,885	0.09%
2022/06/16	13.3	56.12	2	54.85	54.60	11.3	14,888	0.08%
2022/06/15	3	57.77	8	57.56	57.00	-5	14,993	-0.03%
2022/06/14	7	56.99	2	57.45	58.40	5	15,309	0.03%
2022/06/13	47.6	58.51	14	58.18	57.70	33.6	15,378	0.22%
2022/06/10	6	60.23	7	60.37	60.50	-1	15,371	-0.01%
2022/06/09	14	61.56	8	61.00	61.00	6	15,626	0.04%
2022/06/08	5	61.14	4	62.10	60.80	1	15,664	0.01%
2022/06/07	1	60.80	2	60.95	61.30	-1	15,905	-0.01%
2022/06/06	15.1	61.50	3	61.10	61.00	12.1	16,035	0.08%
2022/06/02	38.5	61.90	38	61.66	61.60	0.5	16,288	0.00%
2022/06/01	2	61.60	40	61.40	61.60	-38	16,483	-0.23%
2022/05/31	51.4	62.53	14	62.47	62.30	37.3	16,488	0.23%
2022/05/30	9	62.24	17.9	62.21	62.00	-8.9	16,441	-0.05%
2022/05/27	9	61.03	19	61.09	60.70	-10	16,268	-0.06%
2022/05/26	27	60.80	40	60.45	60.00	-13	16,175	-0.08%
2022/05/25	2	59.30	14	59.29	59.80	-12	15,883	-0.08%
2022/05/24	17.2	58.38	4	59.68	57.50	13.2	15,892	0.08%
2022/05/23	5.2	59.60	13	59.74	59.40	-7.8	15,785	-0.05%
2022/05/20	4	59.03	6	59.23	59.60	-2	15,830	-0.01%
2022/05/19	15	58.23	19	58.26	59.60	-4	15,801	-0.03%
2022/05/18	28	59.98	33	59.44	59.30	-5	15,781	-0.03%
2022/05/17	21	58.87	28	59.70	60.10	-7	15,738	-0.04%
2022/05/16	27.1	60.34	17	60.30	58.60	10.1	15,715	0.06%
2022/05/13	42	58.99	55	59.29	59.70	-13	15,340	-0.08%
2022/05/12	7	55.51	9	55.72	55.50	-2	15,166	-0.01%
2022/05/11	12	57.28	8	57.09	56.90	4	15,825	0.03%
2022/05/10	16	55.76	15	56.63	58.00	1	16,239	0.01%
2022/05/09	19	56.96	21	57.05	56.60	-2	16,322	-0.01%
2022/05/06	6	55.43	3	55.47	55.50	3	16,342	0.02%
2022/05/05	19	57.19	14	57.54	57.80	5	16,717	0.03%
2022/05/04	8	55.60	9	56.46	55.60	-1	16,714	-0.01%
2022/05/03	1	55.00	3	55.13	55.50	-2	16,822	-0.01%
2022/04/29	5	55.18	1	55.00	54.30	4	17,101	0.02%
2022/04/28	14	54.61	5.2	54.21	54.70	8.8	17,318	0.05%
2022/04/27	7.5	51.70	15	53.57	53.80	-7.5	17,354	-0.04%
2022/04/26	4	55.07	6.1	55.62	54.70	-2.1	17,287	-0.01%
2022/04/25	14.7	54.86	59.1	55.36	54.20	-44.4	17,357	-0.26%
2022/04/22	7.4	58.41	1	58.30	57.90	6.4	17,523	0.04%
2022/04/21	8	60.01	52	60.00	59.90	-44	17,766	-0.25%
2022/04/20	9	59.32	0	0.00	58.90	9	18,011	0.05%
2022/04/19	6.2	60.37	5	60.06	59.30	1.2	18,412	0.01%
2022/04/18	11	59.91	1	60.40	59.00	10	18,403	0.05%
2022/04/15	23.4	58.99	7	58.50	58.40	16.4	18,432	0.09%
2022/04/14	21.1	61.00	3	61.57	60.80	18.1	18,655	0.10%
2022/04/13	60	62.28	14.1	62.27	62.40	45.9	18,634	0.25%
2022/04/12	23.3	61.83	17	61.88	60.90	6.3	18,821	0.03%
2022/04/11	22.3	64.87	80	65.06	62.60	-57.7	18,728	-0.31%
2022/04/08	6.1	68.16	8	67.89	68.00	-1.9	18,893	-0.01%
2022/04/07	8	68.55	2	69.85	68.00	6	18,970	0.03%
2022/04/06	7	68.34	2	68.80	69.40	5	19,232	0.03%
2022/04/01	18.1	68.10	27	67.78	69.00	-8.9	19,662	-0.05%
2022/03/31	5.1	68.98	2	68.90	68.90	3.1	19,841	0.02%
2022/03/30	12	70.23	6	70.25	69.80	6	19,946	0.03%
2022/03/29	23.1	69.86	22	70.06	70.00	1.1	20,416	0.01%
2022/03/28	28	68.71	25.3	69.03	70.50	2.7	20,327	0.01%
2022/03/25	84.9	72.35	24.2	71.77	71.10	60.7	20,092	0.30%
2022/03/24	55.1	76.16	26	77.01	76.30	29.1	19,374	0.15%
2022/03/23	21.1	78.46	21	79.06	79.00	0.1	19,064	0.00%
2022/03/22	8	76.86	15	77.00	77.20	-7	19,631	-0.04%
2022/03/21	1	76.30	11.1	76.30	75.80	-10.1	19,753	-0.05%
2022/03/18	29.2	75.14	11.2	75.18	75.30	18	20,122	0.09%
2022/03/17	33	73.90	64	73.75	74.90	-31	20,327	-0.15%
2022/03/16	3	71.33	14	70.98	70.40	-11	20,662	-0.05%
2022/03/15	27	70.73	2	71.20	70.20	25	21,408	0.12%
2022/03/14	16	72.78	22.1	73.49	72.50	-6.1	23,269	-0.03%
2022/03/11	31.2	70.89	6	70.63	71.40	25.2	23,531	0.11%
2022/03/10	79.1	71.59	18	72.19	71.70	61.1	24,096	0.25%
2022/03/09	14.3	69.09	11	68.81	68.60	3.3	24,579	0.01%
2022/03/08	25.3	69.85	10	69.75	68.10	15.3	25,744	0.06%
2022/03/07	36.2	72.66	14	71.91	72.00	22.2	27,870	0.08%
2022/03/04	6	76.28	15	76.99	76.50	-9	30,560	-0.03%
2022/03/03	12	77.68	30	77.72	77.40	-18	32,162	-0.06%
2022/03/02	29	75.74	12	75.77	76.30	17	33,425	0.05%
2022/03/01	11	73.13	7	74.47	75.20	4	35,505	0.01%
2022/02/25	6.2	72.41	55.2	72.17	72.40	-49.1	37,159	-0.13%
2022/02/24	13	72.54	8.5	71.87	71.50	4.5	37,706	0.01%
2022/02/23	6	75.17	7	75.33	75.80	-1	38,556	0.00%
2022/02/22	21.2	75.16	7	75.33	74.90	14.2	38,753	0.04%
2022/02/21	14	77.51	8	77.48	77.30	6	38,827	0.02%
2022/02/18	34	77.37	19	77.06	78.30	15	39,120	0.04%
2022/02/17	16.1	77.17	10.1	77.17	77.00	6	39,815	0.02%
2022/02/16	12	78.83	15	79.02	78.10	-3	39,830	-0.01%
2022/02/15	9	78.76	5.9	79.20	77.80	3.1	40,095	0.01%
2022/02/14	22.2	78.50	21	78.45	77.80	1.2	40,215	0.00%
2022/02/11	137.1	79.30	42.7	79.60	79.70	94.4	40,771	0.23%	大買/
2022/02/10	26.2	76.60	46	77.00	78.10	-19.8	40,750	-0.05%
2022/02/09	6	74.88	7	75.17	74.70	-1	40,664	0.00%
2022/02/08	18.2	73.09	7	73.80	73.00	11.2	41,039	0.03%
2022/02/07	32	73.46	35	73.55	73.40	-3	40,868	-0.01%
2022/01/26	13.1	74.87	10	75.81	76.80	3.1	40,695	0.01%
2022/01/25	21	75.87	13	76.28	75.40	8	41,051	0.02%
2022/01/24	10	73.85	13	74.31	75.30	-3	41,508	-0.01%
2022/01/21	21.1	74.75	17	74.61	73.10	4.1	41,929	0.01%
2022/01/20	12	76.59	10	76.96	77.60	2	41,885	0.00%
2022/01/19	14.2	77.09	1	77.60	77.10	13.2	41,826	0.03%
2022/01/18	13	79.32	22	79.50	78.60	-9	41,937	-0.02%
2022/01/17	30	79.56	16	79.51	79.30	14	41,950	0.03%
2022/01/14	20	77.52	8.4	77.41	78.10	11.6	42,033	0.03%
2022/01/13	8.1	79.44	8	79.71	79.60	0.1	42,427	0.00%
2022/01/12	32.1	79.37	36	80.94	78.20	-3.9	42,420	-0.01%
2022/01/11	9	78.86	10.2	79.33	78.30	-1.2	42,167	0.00%
2022/01/10	75	79.49	79.1	77.86	80.00	-4.1	42,243	-0.01%
2022/01/07	33.6	79.70	22	80.04	78.50	11.6	42,337	0.03%
2022/01/06	22.3	82.33	22.5	82.28	82.90	-0.2	41,989	0.00%
2022/01/05	7.5	83.40	17	82.80	82.50	-9.5	42,144	-0.02%
2022/01/04	25	85.20	23	85.15	85.50	2	42,220	0.00%
2022/01/03	17.1	86.30	20	85.79	84.80	-2.9	42,114	-0.01%
2021/12/30	3	85.27	6	85.43	85.50	-3	42,011	-0.01%
2021/12/29	11	85.75	12	85.49	85.00	-1	42,044	0.00%
2021/12/28	13	85.28	14	85.41	84.20	-1	41,934	0.00%
2021/12/27	20	84.29	10	84.58	84.70	10	41,756	0.02%
2021/12/24	3.2	83.79	147.1	83.02	82.50	-143.8	41,692	-0.35%	大賣/鉅額交易
2021/12/23	42	84.37	52.4	84.39	83.20	-10.4	41,679	-0.02%
2021/12/22	12	81.78	9.2	81.47	81.00	2.8	41,410	0.01%
2021/12/21	16	81.33	26	81.23	81.20	-10	41,428	-0.02%
2021/12/20	3.1	82.89	14.1	82.60	82.20	-11	41,361	-0.03%
2021/12/17	14.3	83.44	7	82.40	82.40	7.3	41,536	0.02%
2021/12/16	97	84.96	81.4	85.34	84.50	15.7	41,773	0.04%
2021/12/15	10.1	81.60	9	82.02	81.80	1.1	41,044	0.00%
2021/12/14	179.2	81.23	26.4	81.29	81.60	152.7	41,013	0.37%	大買/鉅額交易
2021/12/13	43.4	83.33	59	83.33	82.80	-15.6	40,747	-0.04%
2021/12/10	50.3	84.87	219	83.97	84.90	-168.7	40,474	-0.42%	大賣/鉅額交易
2021/12/09	117.2	86.56	69	85.51	84.60	48.2	39,901	0.12%	大買/
2021/12/08	95.4	87.90	166	88.27	88.40	-70.6	39,235	-0.18%	大賣/
2021/12/07	16.3	83.73	17	83.70	84.30	-0.8	37,600	0.00%
2021/12/06	57.2	84.12	42.2	83.66	83.30	15	37,365	0.04%
2021/12/03	105.4	85.81	32.1	85.68	86.50	73.3	37,287	0.20%	大買/
2021/12/02	54.3	86.38	42	86.02	85.40	12.3	37,252	0.03%
2021/12/01	129.6	85.18	165.7	85.85	86.70	-36.2	36,316	-0.10%	大買/大賣/
2021/11/30	298.7	85.71	290.1	85.45	81.80	8.5	34,565	0.02%	大買/大賣/
2021/11/29	80.1	79.54	150.3	80.48	84.90	-70.2	32,731	-0.21%	大賣/
2021/11/26	145.1	77.75	80.4	78.00	77.20	64.7	31,324	0.21%	大買/
2021/11/25	123	77.30	100.3	77.33	79.70	22.7	30,253	0.08%	大買/
2021/11/24	188.5	75.95	71.1	75.92	76.40	117.3	28,302	0.41%	大買/鉅額交易
2021/11/23	44	70.09	89	69.42	69.50	-45	27,223	-0.17%
2021/11/22	92	71.08	89.2	70.19	71.20	2.9	27,501	0.01%
2021/11/19	21.2	68.20	16	67.69	67.30	5.2	27,702	0.02%
2021/11/18	10	68.66	17	68.19	67.70	-7	27,758	-0.03%
2021/11/17	31.1	68.83	32	68.59	68.90	-1	27,904	0.00%
2021/11/16	28	69.80	12	69.88	68.20	16	27,849	0.06%
2021/11/15	12	67.70	20	67.74	67.40	-8	27,355	-0.03%
2021/11/12	33.2	67.63	22	67.13	66.80	11.1	27,411	0.04%
2021/11/11	11.1	68.79	146	68.66	68.60	-134.9	27,191	-0.50%	大賣/鉅額交易
2021/11/10	51.3	69.99	69.4	69.57	69.60	-18.1	27,049	-0.07%
2021/11/09	17.4	68.82	54.1	68.59	68.30	-36.8	26,377	-0.14%
2021/11/08	15	67.41	10	67.31	66.60	5	25,834	0.02%
2021/11/05	37	67.61	33.1	67.26	66.30	3.9	25,599	0.02%
2021/11/04	6.1	64.98	26.1	64.83	64.70	-20.1	25,211	-0.08%
2021/11/03	29.2	64.46	14.3	64.16	64.10	14.9	25,388	0.06%
2021/11/02	56.3	66.56	52	66.78	65.50	4.3	25,396	0.02%
2021/11/01	44.1	67.42	33	67.84	68.00	11.1	25,138	0.04%
2021/10/29	51	63.85	27	64.50	64.20	24	24,825	0.10%
2021/10/28	3	62.50	7	62.59	61.60	-4	24,286	-0.02%
2021/10/27	5	61.82	0	0.00	62.10	5	24,335	0.02%
2021/10/26	13	61.85	14	61.86	61.20	-1	24,811	0.00%
2021/10/25	13	60.95	9	61.21	61.60	4	25,087	0.02%
2021/10/22	30.1	61.88	23	62.02	62.00	7.1	25,756	0.03%
2021/10/21	39	61.12	22.3	60.94	60.50	16.7	26,940	0.06%
2021/10/20	5.1	58.99	11	58.83	58.30	-5.9	27,151	-0.02%
2021/10/19	11	57.51	11	57.40	57.10	0	27,572	0.00%
2021/10/18	34.9	56.83	8	57.15	56.80	26.9	28,329	0.09%
2021/10/15	67	57.80	45	57.96	58.80	22	28,865	0.08%
2021/10/14	7	55.43	10	55.52	55.10	-3	29,007	-0.01%
2021/10/13	27	56.66	24	56.33	54.90	3	29,386	0.01%
2021/10/12	27	58.91	23	57.94	57.70	4	29,393	0.01%
2021/10/08	22	61.11	35	60.94	61.30	-13	29,452	-0.04%
2021/10/07	130	61.56	31	61.46	62.10	99	29,875	0.33%	大買/
2021/10/06	27	59.68	15	59.01	58.50	12	31,380	0.04%
2021/10/05	3	58.33	5	59.06	60.40	-2	32,249	-0.01%
2021/10/04	60	59.98	58	60.01	58.20	2	32,428	0.01%
2021/10/01	25	61.30	39	61.05	60.50	-14	33,205	-0.04%
2021/09/30	29.5	63.14	17.1	63.48	63.60	12.4	34,625	0.04%
2021/09/29	24.6	63.62	12	63.55	63.20	12.6	34,630	0.04%
2021/09/28	27	67.24	22	67.82	67.10	5	34,636	0.01%
2021/09/27	13	69.07	5.1	68.99	68.10	7.9	34,805	0.02%
2021/09/24	49	69.55	18	70.12	69.00	31	35,209	0.09%
2021/09/23	79	70.33	86	70.25	69.60	-7	35,387	-0.02%
2021/09/22	12	68.23	24	69.14	69.30	-12	35,842	-0.03%
2021/09/17	17	67.96	15	67.73	69.40	2	36,073	0.01%
2021/09/16	4	69.10	43.2	68.90	69.00	-39.2	36,748	-0.11%
2021/09/15	27	67.43	27	67.05	67.10	0	37,667	0.00%
2021/09/14	25	68.26	6	68.10	68.10	19	39,322	0.05%
2021/09/13	17	68.82	18.3	68.83	68.30	-1.3	40,604	0.00%
2021/09/10	12	67.87	14.2	68.25	69.30	-2.2	41,229	-0.01%
2021/09/09	22.7	67.02	16	66.14	67.00	6.7	43,160	0.02%
2021/09/08	17.5	65.59	37	65.68	65.00	-19.5	43,523	-0.04%
2021/09/07	36.2	70.15	23	70.17	68.60	13.2	43,238	0.03%
2021/09/06	11.1	71.14	12	71.28	70.60	-1	42,950	0.00%
2021/09/03	41.3	70.61	41	71.41	72.00	0.3	42,853	0.00%
2021/09/02	48	71.93	52	71.54	68.80	-4	43,072	-0.01%
2021/09/01	7	69.41	7	70.14	70.70	0	42,978	0.00%
2021/08/31	15	69.95	20.5	70.27	70.40	-5.5	43,744	-0.01%
2021/08/30	19	69.85	9	69.71	69.60	10	43,580	0.02%
2021/08/27	29.1	69.71	11	69.69	68.70	18.1	43,718	0.04%
2021/08/26	24	69.82	28	69.68	70.20	-4	43,464	-0.01%
2021/08/25	59	68.43	76	68.43	68.70	-17	42,798	-0.04%
2021/08/24	26	65.50	15	65.41	64.60	11	41,825	0.03%
2021/08/23	16.1	63.89	23.4	64.43	64.90	-7.4	41,991	-0.02%
2021/08/20	28	62.02	18	62.13	62.00	10	42,002	0.02%
2021/08/19	21	60.93	17.2	60.95	60.00	3.8	42,029	0.01%
2021/08/18	13.3	58.94	17.6	58.10	60.30	-4.3	42,809	-0.01%
2021/08/17	2.1	58.14	1	57.80	56.00	1.1	42,930	0.00%
2021/08/16	6.8	59.76	12	60.42	59.20	-5.2	42,830	-0.01%
2021/08/13	11	62.58	41	60.52	59.80	-30	42,736	-0.07%
2021/08/12	2.2	62.27	7	62.70	63.00	-4.8	42,761	-0.01%
2021/08/11	14	62.73	18	63.08	63.00	-4	42,854	-0.01%
2021/08/10	13	63.33	22	63.90	62.70	-9	42,903	-0.02%
2021/08/09	9.4	66.98	5	66.94	65.50	4.4	43,104	0.01%
2021/08/06	25.2	69.67	9	70.17	69.30	16.2	43,250	0.04%
2021/08/05	7	71.23	31	71.72	71.60	-24	43,441	-0.06%
2021/08/04	18	70.59	19	71.39	69.70	-1	43,842	0.00%
2021/08/03	2	69.25	5	68.70	69.00	-3	43,935	-0.01%
2021/08/02	17	69.61	16	69.11	68.70	1	44,212	0.00%
2021/07/30	47	71.69	17.5	71.74	69.80	29.5	44,358	0.07%
2021/07/29	22.1	69.17	44.1	69.74	71.80	-22	44,148	-0.05%
2021/07/28	48.1	67.08	40.6	67.62	67.60	7.5	44,340	0.02%
2021/07/27	90.2	73.19	111	73.37	71.70	-20.8	44,608	-0.05%	大賣/
2021/07/26	54.2	70.25	54.2	70.16	71.20	-0.1	43,726	0.00%
2021/07/23	55.5	68.65	21	69.79	67.90	34.5	43,313	0.08%
2021/07/22	50	69.03	45	69.33	69.30	5	43,250	0.01%
2021/07/21	45	67.63	40	67.36	66.40	5	43,084	0.01%
2021/07/20	30	65.74	35.7	66.05	65.10	-5.7	44,059	-0.01%
2021/07/19	51.7	66.65	50	67.13	67.10	1.7	45,994	0.00%
2021/07/16	16	66.08	18	65.22	65.10	-2	47,289	0.00%
2021/07/15	24.1	66.15	43	65.75	65.50	-19	50,274	-0.04%
2021/07/14	44	67.41	20.6	67.35	66.50	23.4	51,027	0.05%
2021/07/13	186.3	69.40	113	69.85	67.10	73.3	50,995	0.14%	大買/大賣/
2021/07/12	38	66.81	64	66.54	67.70	-26	49,305	-0.05%
2021/07/09	13	63.96	8	64.30	63.90	5	48,631	0.01%
2021/07/08	43.2	65.41	19	64.99	64.20	24.2	49,415	0.05%
2021/07/07	37	63.87	86.2	64.50	65.70	-49.2	49,823	-0.10%
2021/07/06	21	61.50	27	61.97	60.70	-6	49,067	-0.01%
2021/07/05	11	61.90	6	62.22	62.00	5	50,883	0.01%
2021/07/02	12	59.81	26	60.01	61.30	-14	51,926	-0.03%
2021/07/01	23.3	59.51	56	59.22	58.80	-32.8	52,148	-0.06%
2021/06/30	15.2	61.96	15.1	62.18	61.10	0.1	51,772	0.00%
2021/06/29	20	62.73	32	62.88	62.00	-12	51,477	-0.02%
2021/06/28	26.1	61.04	86.1	61.27	61.00	-60	50,641	-0.12%
2021/06/25	51.1	62.50	39.4	62.13	60.90	11.8	50,287	0.02%
2021/06/24	68.6	63.13	36.3	62.99	62.80	32.3	49,465	0.07%
2021/06/23	69.1	62.23	62	62.13	64.50	7.1	48,366	0.01%
2021/06/22	55	60.87	87.1	60.60	59.60	-32.1	46,598	-0.07%
2021/06/21	40	58.62	72.4	58.82	59.20	-32.4	45,198	-0.07%
2021/06/18	131.4	59.05	117.5	59.39	58.00	13.9	44,400	0.03%	大買/大賣/
2021/06/17	12	55.10	41	55.40	56.50	-29	42,212	-0.07%
2021/06/16	15	54.23	20	53.75	53.20	-5	41,615	-0.01%
2021/06/15	25	53.94	19	54.49	54.50	6	41,494	0.01%
2021/06/11	24	54.65	32	53.87	53.70	-8	41,405	-0.02%
2021/06/10	101.6	55.96	80	55.26	55.10	21.6	41,386	0.05%	大買/
2021/06/09	61	54.70	39	54.84	54.50	22	40,538	0.05%
2021/06/08	56	54.34	40.1	53.96	53.40	15.9	39,603	0.04%
2021/06/07	1	51.00	12	51.99	52.30	-11	38,610	-0.03%
2021/06/04	39	52.44	43	52.26	51.50	-4	38,533	-0.01%
2021/06/03	14	52.31	24	51.93	52.70	-10	38,248	-0.03%
2021/06/02	16	51.33	29	50.97	50.70	-13	37,984	-0.03%
2021/06/01	5	51.92	3	51.77	51.60	2	37,889	0.01%
2021/05/28	11	51.30	62	51.03	50.80	-51	37,541	-0.14%
2021/05/27	26	49.99	27.5	49.97	50.00	-1.5	37,595	0.00%
2021/05/26	93.5	50.93	63	51.14	49.65	30.5	38,069	0.08%
2021/05/25	34	48.19	34.2	49.27	49.35	-0.2	37,991	0.00%
2021/05/24	0.1	44.80	5	44.95	44.90	-4.9	37,818	-0.01%
2021/05/21	9	43.83	1	43.55	44.10	8	37,958	0.02%
2021/05/20	14.1	43.18	24	43.46	42.90	-10	38,330	-0.03%
2021/05/19	6	44.97	3	44.58	45.55	3	38,318	0.01%
2021/05/18	23	44.33	17	44.29	45.15	6	38,251	0.02%
2021/05/17	7	42.80	18	41.82	41.35	-11	38,136	-0.03%
2021/05/14	46.3	46.57	42	45.17	44.45	4.3	37,652	0.01%
2021/05/13	53	45.68	53	45.84	46.10	0	37,223	0.00%
2021/05/12	6	46.54	18	46.14	45.20	-12	36,716	-0.03%
2021/05/11	18	48.88	82	49.45	48.10	-64	35,969	-0.18%
2021/05/10	21	52.35	32	52.27	51.50	-11	35,516	-0.03%
2021/05/07	28	52.76	60	53.35	54.70	-32	35,156	-0.09%
2021/05/06	8	52.09	12.2	52.70	51.20	-4.2	34,824	-0.01%
2021/05/05	46	53.13	26	53.30	51.80	20	34,990	0.06%
2021/05/04	27	54.61	55.2	53.16	55.20	-28.2	34,372	-0.08%
2021/05/03	21	57.35	11	56.98	54.90	10	33,362	0.03%
2021/04/29	11	57.48	9	57.79	58.00	2	32,885	0.01%
2021/04/28	66.2	57.49	23	57.53	56.90	43.2	32,626	0.13%
2021/04/27	110.1	56.89	79	56.77	56.10	31.1	32,409	0.10%	大買/
2021/04/26	164.1	59.65	129.6	59.96	58.80	34.5	31,778	0.11%	大買/大賣/
2021/04/23	92	57.07	176.3	57.36	58.30	-84.3	30,344	-0.28%	大賣/
2021/04/22	256.1	56.95	109	56.80	53.00	147.1	29,151	0.50%	大買/大賣/鉅額交易
2021/04/21	175.7	56.61	147.7	56.86	56.40	28.1	27,746	0.10%	大買/大賣/
2021/04/20	50	50.63	83	51.29	52.90	-33	24,892	-0.13%
2021/04/19	48	48.04	30.3	47.25	48.15	17.7	23,884	0.07%
2021/04/16	17	46.23	9	46.58	46.15	8	23,470	0.03%
2021/04/15	15.3	46.06	17	46.24	46.50	-1.7	23,342	-0.01%
2021/04/14	72.3	46.13	18.3	46.23	46.55	54	23,124	0.23%
2021/04/13	128	50.32	119	50.74	48.20	9	22,165	0.04%	大買/大賣/
2021/04/12	69	49.65	116	49.51	48.60	-47	20,842	-0.23%	大賣/
2021/04/09	158.3	48.83	193	48.95	48.55	-34.7	20,153	-0.17%	大買/大賣/
2021/04/08	63	46.34	92.4	46.91	48.00	-29.4	18,280	-0.16%
2021/04/07	40	43.48	25	43.41	43.65	15	17,193	0.09%
2021/04/06	9	42.12	3	42.35	42.45	6	17,560	0.03%
2021/04/01	13	41.71	2	41.70	41.75	11	17,712	0.06%
2021/03/31	2	42.03	6	41.46	42.20	-4	17,669	-0.02%
2021/03/30	2	41.25	0.1	41.45	41.25	1.9	17,764	0.01%
2021/03/29	9	41.36	14	41.45	41.60	-5	18,033	-0.03%
2021/03/26	12	41.03	7	41.19	41.15	5	18,784	0.03%
2021/03/25	6	41.16	110	41.17	41.05	-104	18,873	-0.55%	大賣/鉅額交易
2021/03/24	12	41.03	3	41.12	41.00	9	19,006	0.05%
2021/03/23	13	41.47	10	41.39	41.15	3	19,321	0.02%
2021/03/22	5	41.43	13	41.58	41.60	-8	19,501	-0.04%
2021/03/19	4	41.40	1	41.50	41.55	3	19,841	0.02%
2021/03/18	7	42.51	5	43.00	42.20	2	20,037	0.01%
2021/03/17	36	43.27	15	43.73	43.00	21	20,750	0.10%
2021/03/16	7	42.61	18	43.05	43.30	-11	21,165	-0.05%
2021/03/15	2	41.43	0	0.00	41.55	2	23,087	0.01%
2021/03/12	1	41.00	1	41.00	41.25	0	24,180	0.00%
2021/03/11	12	40.99	11	40.88	41.15	1	25,079	0.00%
2021/03/10	10	40.70	2	41.30	40.30	8	27,227	0.03%
2021/03/09	10.1	40.56	20	40.68	40.80	-10	28,202	-0.04%
2021/03/08	32	41.90	18	42.31	41.60	14	28,620	0.05%
2021/03/05	9	41.25	11	41.27	40.85	-2	29,173	-0.01%
2021/03/04	2	42.30	1.2	42.48	42.00	0.8	29,757	0.00%
2021/03/03	1	42.00	1	42.40	42.45	0	29,771	0.00%
2021/03/02	9	45.38	15	44.41	43.20	-6	29,757	-0.02%
2021/02/26	157.2	45.54	29	45.66	44.80	128.2	29,441	0.44%	大買/鉅額交易
2021/02/25	52	45.28	45	45.24	46.50	7	28,947	0.02%
2021/02/24	7	43.64	5	43.58	42.90	2	28,334	0.01%
2021/02/23	19.1	43.93	12	43.83	43.40	7.1	28,170	0.03%
2021/02/22	22	43.58	16	43.68	43.50	6	27,996	0.02%
2021/02/19	15	42.75	48	43.05	43.25	-33	27,507	-0.12%
2021/02/18	7	42.05	33	42.27	42.45	-26	27,405	-0.09%
2021/02/17	12	40.83	10	40.54	40.90	2	27,170	0.01%
2021/02/05	0	0.00	8	39.00	38.65	-8	26,937	-0.03%
2021/02/04	1	39.25	2	39.28	38.95	-1	26,891	0.00%
2021/02/03	3	39.52	2	40.20	39.40	1	26,883	0.00%
2021/02/02	0	0.00	2	39.73	39.70	-2	26,830	-0.01%
2021/02/01	5	38.95	1	38.90	39.00	4	26,794	0.01%
2021/01/29	7	40.48	17	40.63	40.00	-10	26,700	-0.04%
2021/01/28	25	40.83	1	41.10	41.00	24	26,567	0.09%
2021/01/27	32	41.32	20	41.72	41.45	12	26,466	0.05%
2021/01/26	1	40.30	1	40.75	40.20	0	25,920	0.00%
2021/01/25	18	40.11	8	40.06	40.40	10	25,874	0.04%
2021/01/22	8	40.19	9	39.94	40.45	-1	25,767	0.00%
2021/01/21	20	39.51	8	39.17	38.35	12	25,526	0.05%
2021/01/20	22	40.60	17	39.72	39.20	5	25,271	0.02%
2021/01/19	8	43.23	5	43.60	42.95	3	24,844	0.01%
2021/01/18	17	42.91	18	43.33	43.45	-1	24,675	0.00%
2021/01/15	162	44.14	137	44.68	43.85	25	24,390	0.10%	大買/大賣/
2021/01/14	9	43.65	20	43.80	43.35	-11	23,214	-0.05%
2021/01/13	16	43.04	5	42.82	43.20	11	22,781	0.05%
2021/01/12	7	41.98	7	42.15	41.90	0	22,334	0.00%
2021/01/11	11	42.71	11	42.60	42.95	0	22,159	0.00%
2021/01/08	9	41.92	4	41.96	42.00	5	22,102	0.02%
2021/01/07	32	42.82	6	42.86	42.00	26	22,321	0.12%
2021/01/06	11	41.61	52	41.34	41.55	-41	22,178	-0.18%
2021/01/05	13	41.77	17	42.07	42.25	-4	21,936	-0.02%
2021/01/04	18	42.27	7	42.19	41.80	11	21,825	0.05%
2020/12/31	0	0.00	4	43.70	42.80	-4	21,588	-0.02%
2020/12/30	12.3	43.74	6	43.90	43.65	6.3	21,398	0.03%
2020/12/29	30	43.98	30	43.81	43.90	0	21,047	0.00%
2020/12/28	11	41.60	22	41.56	42.65	-11	20,134	-0.05%
2020/12/25	24	42.13	5	42.56	41.70	19	19,751	0.10%
2020/12/24	12	42.23	17	42.19	42.20	-5	19,574	-0.03%
2020/12/23	3	42.45	11	42.65	42.60	-8	19,383	-0.04%
2020/12/22	50	42.81	47	43.23	41.80	3	19,094	0.02%
2020/12/21	2	41.20	52	40.48	41.50	-50	18,269	-0.27%
2020/12/18	10	41.11	13	41.04	41.10	-3	18,105	-0.02%
2020/12/17	46	41.54	7	41.20	41.10	39	17,956	0.22%
2020/12/16	19	42.72	18	42.75	42.50	1	17,643	0.01%
2020/12/15	27	42.59	35	43.03	41.60	-8	17,424	-0.05%
2020/12/14	4	43.98	15	43.78	43.40	-11	17,103	-0.06%
2020/12/11	50	44.31	45	43.95	44.25	5	16,861	0.03%
2020/12/10	24	45.00	20	45.08	44.05	4	15,993	0.03%
2020/12/09	222	47.08	129	46.60	45.70	93	15,207	0.61%	大買/大賣/
2020/12/08	30	44.37	47	44.34	45.70	-17	13,020	-0.13%
2020/12/07	24	43.96	43.8	43.62	43.05	-19.8	11,934	-0.17%
2020/12/04	87	43.07	89	43.71	44.30	-2	11,044	-0.02%
2020/12/03	20	39.89	34	41.88	42.55	-14	8,896	-0.16%
2020/12/02	8	39.01	15	39.08	38.70	-7	8,094	-0.09%
2020/12/01	21	38.79	20	38.57	38.70	1	7,662	0.01%
2020/11/30	24	38.36	43	38.25	37.75	-19	7,067	-0.27%
2020/11/27	17	36.06	7	36.18	36.20	10	6,504	0.15%
2020/11/26	10	36.31	5	36.08	36.25	5	6,560	0.08%
2020/11/25	9	35.28	21	35.30	35.25	-12	6,471	-0.19%
2020/11/24	25	35.78	12	35.72	35.40	13	6,440	0.20%
2020/11/23	7	35.69	18	35.63	35.95	-11	6,216	-0.18%
2020/11/20	1	34.20	10	34.20	34.35	-9	5,793	-0.16%
2020/11/19	7	33.93	4	33.93	33.85	3	5,733	0.05%
2020/11/18	2	33.35	2	33.48	33.40	0	5,645	0.00%
2020/11/17	5	33.55	5	33.78	33.50	0	5,675	0.00%
2020/11/16	1	33.00	1	33.10	33.15	0	5,760	0.00%
2020/11/13	1	32.85	1	32.65	32.80	0	5,827	0.00%
2020/11/12	3	32.83	1	32.90	32.55	2	6,027	0.03%
2020/11/11	1	32.95	3	32.87	32.85	-2	6,233	-0.03%
2020/11/10	2	32.58	0	0.00	32.55	2	6,234	0.03%
2020/11/09	2	32.68	0	0.00	32.55	2	6,280	0.03%
2020/11/06	5	32.68	1	32.85	32.40	4	6,308	0.06%
2020/11/04	5	32.54	0	0.00	32.60	5	6,454	0.08%
2020/11/03	2	32.70	1	32.80	32.90	1	6,647	0.02%
2020/11/02	1	32.50	1	32.30	32.50	0	6,846	0.00%
2020/10/30	5	31.94	4	32.03	31.65	1	6,946	0.01%
2020/10/29	5	32.15	5	32.25	32.35	0	7,069	0.00%
2020/10/28	0	0.00	2	33.20	32.85	-2	7,182	-0.03%
2020/10/26	15	33.57	1	33.60	33.55	14	8,108	0.17%
2020/10/23	2	34.40	1	33.90	33.90	1	8,170	0.01%
2020/10/22	1	34.40	0	0.00	34.20	1	8,650	0.01%
2020/10/19	10	34.45	0	0.00	34.50	10	8,956	0.11%
2020/10/16	2	35.23	19	35.15	34.50	-17	8,991	-0.19%
2020/10/15	9	35.56	12	35.81	35.60	-3	8,927	-0.03%
2020/10/13	2	33.50	0	0.00	33.45	2	8,718	0.02%
2020/10/12	3	33.80	0	0.00	33.50	3	8,986	0.03%
2020/10/06	10	34.46	1	34.50	34.25	9	9,169	0.10%
2020/09/28	1	34.25	4	33.85	33.90	-3	9,959	-0.03%
2020/09/25	5	33.36	21	32.70	33.25	-16	10,610	-0.15%
2020/09/24	10	33.60	0	0.00	33.35	10	11,107	0.09%
2020/09/21	0	0.00	4	35.25	34.90	-4	11,158	-0.04%
2020/09/18	7	36.04	3	35.70	35.75	4	11,133	0.04%
2020/09/17	12	36.07	6	35.76	36.10	6	11,111	0.05%
2020/09/16	5	35.76	20	35.75	35.45	-15	10,976	-0.14%
2020/09/15	4	35.49	3	35.45	35.30	1	10,937	0.01%
2020/09/14	10	35.20	0	0.00	35.10	10	11,011	0.09%
2020/09/11	2	35.05	1	35.20	35.05	1	11,033	0.01%
2020/09/10	1	35.60	3	36.20	35.45	-2	11,042	-0.02%
2020/09/08	0	0.00	1	35.30	35.25	-1	11,062	-0.01%
2020/09/07	23	36.66	37	37.05	35.50	-14	11,222	-0.12%
2020/09/04	0	0.00	1	35.70	36.00	-1	10,950	-0.01%
2020/09/02	0	0.00	3	35.57	35.60	-3	10,878	-0.03%
2020/09/01	7	34.88	5	34.95	34.85	2	11,131	0.02%
2020/08/31	0	0.00	1	34.20	34.80	-1	10,967	-0.01%
2020/08/28	3	34.28	0	0.00	34.40	3	10,840	0.03%
2020/08/27	5	34.47	12	34.66	35.15	-7	10,857	-0.06%
2020/08/26	10	33.85	0	0.00	33.90	10	10,986	0.09%
2020/08/24	1	33.60	2	33.43	33.45	-1	11,001	-0.01%
2020/08/21	1	33.50	0	0.00	33.65	1	11,014	0.01%
2020/08/20	8.5	33.64	20	33.34	33.00	-11.5	11,012	-0.10%
2020/08/19	5	36.05	0	0.00	35.65	5	10,851	0.05%
2020/08/18	17	37.18	3	37.15	36.45	14	10,844	0.13%
2020/08/17	8	36.33	6	36.17	36.85	2	10,705	0.02%
2020/08/14	0	0.00	11	35.30	35.40	-11	10,541	-0.10%
2020/08/13	7	35.69	3	35.65	35.20	4	10,583	0.04%
2020/08/12	8	35.56	10	35.50	35.55	-2	10,578	-0.02%
2020/08/11	0	0.00	1	35.90	35.40	-1	10,619	-0.01%
2020/08/10	0	0.00	23	35.77	35.20	-23	10,633	-0.22%
2020/08/07	2	36.25	1	36.40	35.75	1	10,730	0.01%
2020/08/06	2	37.55	3	37.30	37.45	-1	10,749	-0.01%
2020/08/05	12	37.14	2	37.30	36.90	10	10,688	0.09%
2020/08/04	14	37.03	12	37.26	37.10	2	10,597	0.02%
2020/08/03	15	36.92	1	36.85	36.85	14	10,564	0.13%
2020/07/31	21	37.51	31	37.25	37.15	-10	10,441	-0.10%
2020/07/30	0	0.00	6	36.13	36.35	-6	9,654	-0.06%
2020/07/29	1	35.50	0	0.00	35.50	1	9,631	0.01%
2020/07/28	36	35.90	22	36.51	35.65	14	9,736	0.14%
2020/07/27	4	34.75	0	0.00	35.25	4	9,497	0.04%
2020/07/24	0	0.00	6	35.25	34.25	-6	9,370	-0.06%
2020/07/23	1	35.05	1	35.30	34.85	0	9,367	0.00%
2020/07/22	12	35.33	1	35.05	35.05	11	9,487	0.12%
2020/07/21	0	0.00	60	35.01	34.85	-60	9,454	-0.63%
2020/07/20	1	34.15	10	34.40	34.50	-9	9,423	-0.10%
2020/07/17	3	35.27	15	35.26	34.85	-12	9,443	-0.13%
2020/07/16	24	35.00	0	0.00	35.60	24	9,483	0.25%
2020/07/14	1	33.65	0	0.00	33.50	1	9,231	0.01%
2020/07/13	50	34.44	0	0.00	34.30	50	9,247	0.54%
2020/07/10	4	35.65	3	35.82	35.55	1	9,270	0.01%
2020/07/09	20	36.98	0	0.00	36.70	20	9,162	0.22%
2020/07/08	5	37.27	4	37.70	37.20	1	9,011	0.01%
2020/07/07	18	37.84	17	36.92	37.00	1	8,909	0.01%
2020/07/06	38	38.71	42	38.85	38.55	-4	8,697	-0.05%
2020/07/03	21	35.64	33	35.22	36.45	-12	8,188	-0.15%
2020/07/02	0	0.00	4	34.05	34.20	-4	7,697	-0.05%
2020/07/01	1	33.70	0	0.00	33.80	1	7,699	0.01%
2020/06/30	2	33.35	5	33.48	33.40	-3	7,723	-0.04%
2020/06/29	2	33.05	3	33.12	33.00	-1	7,759	-0.01%
2020/06/22	1	33.85	0	0.00	33.50	1	7,964	0.01%
2020/06/19	27	33.74	0	0.00	33.60	27	8,082	0.33%
2020/06/17	2	33.60	0	0.00	33.75	2	8,047	0.02%
2020/06/16	0	0.00	7	33.95	33.95	-7	8,149	-0.09%
2020/06/15	1	33.25	2	33.65	33.30	-1	8,200	-0.01%
2020/06/12	1	33.50	7	33.60	34.15	-6	8,265	-0.07%
2020/06/11	5	33.25	6	32.96	32.75	-1	8,149	-0.01%
2020/06/10	2	33.55	0	0.00	33.70	2	8,183	0.02%
2020/06/09	10	34.14	5	33.89	33.90	5	8,370	0.06%
2020/06/08	28	35.50	41	35.19	34.85	-13	8,405	-0.15%
2020/06/05	10	33.89	1	33.95	33.90	9	8,023	0.11%
2020/06/04	6	33.66	6	33.75	33.60	0	8,147	0.00%
2020/06/03	6	34.45	1	34.20	34.15	5	8,189	0.06%
2020/06/02	10	34.54	8	34.35	34.55	2	8,115	0.02%
2020/05/29	1	33.10	1	32.90	32.75	0	7,968	0.00%
2020/05/27	1	33.85	4	33.10	33.20	-3	8,364	-0.04%
2020/05/26	2	33.45	12	34.02	33.50	-10	8,744	-0.11%
2020/05/22	2	33.15	1	32.90	32.60	1	8,967	0.01%
2020/05/20	16	33.70	7	33.56	33.55	9	9,054	0.10%
2020/05/19	2	33.15	20	33.07	33.20	-18	9,104	-0.20%
2020/05/18	3	32.83	7	33.35	32.40	-4	9,309	-0.04%
2020/05/15	1	33.65	9	33.70	33.45	-8	9,366	-0.09%
2020/05/14	3	34.32	3	34.10	33.70	0	9,582	0.00%
2020/05/13	11	34.08	31	34.30	34.40	-20	9,598	-0.21%
2020/05/12	19	33.79	3	33.73	33.40	16	9,448	0.17%
2020/05/11	10	32.90	15	33.15	33.05	-5	9,464	-0.05%
2020/05/08	10	33.12	18	33.34	32.70	-8	9,395	-0.09%
2020/05/07	12	32.83	10	32.55	32.70	2	9,277	0.02%
2020/05/06	8	32.43	1	32.55	32.35	7	9,233	0.08%
2020/05/05	8	33.06	2	33.05	32.55	6	9,207	0.07%
2020/05/04	7	32.63	49	32.60	32.85	-42	9,141	-0.46%
2020/04/30	11	31.91	37	31.97	32.70	-26	8,989	-0.29%
2020/04/29	9	31.03	4	30.95	30.90	5	8,825	0.06%
2020/04/28	9	31.00	13	30.85	30.95	-4	8,819	-0.05%
2020/04/27	9	30.40	5	30.12	30.70	4	8,850	0.05%
2020/04/24	1	29.35	0	0.00	29.40	1	8,714	0.01%
2020/04/23	5	29.34	0	0.00	29.30	5	8,710	0.06%
2020/04/22	0	0.00	6	28.50	29.05	-6	8,702	-0.07%
2020/04/21	7	29.53	4	29.71	28.75	3	8,808	0.03%
2020/04/20	1	28.85	0	0.00	29.00	1	8,715	0.01%
2020/04/17	5	29.16	0	0.00	28.80	5	8,765	0.06%
2020/04/16	1	29.15	0	0.00	29.10	1	8,703	0.01%
2020/04/14	15	28.60	0	0.00	28.65	15	8,655	0.17%
2020/04/10	2	28.15	0	0.00	28.30	2	8,761	0.02%
2020/04/09	7	28.69	5	28.75	28.45	2	9,015	0.02%
2020/04/08	4	28.74	4	27.84	28.90	0	9,001	0.00%
2020/04/06	1	26.20	12.3	26.46	26.60	-11.3	9,145	-0.12%
2020/04/01	16	26.15	23	26.18	26.15	-7	9,526	-0.07%
2020/03/31	3	25.95	3	25.80	25.95	0	9,491	0.00%
2020/03/30	2	24.65	2	24.90	25.70	0	9,638	0.00%
2020/03/27	10	26.00	10	25.77	25.60	0	9,646	0.00%
2020/03/26	5	25.94	3	25.98	26.05	2	9,570	0.02%
2020/03/25	3	25.80	10	25.60	26.00	-7	9,519	-0.07%
2020/03/20	24	24.39	12	24.42	24.30	12	10,014	0.12%
2020/03/19	9	22.98	4	23.13	22.55	5	10,038	0.05%
2020/03/18	30	25.68	0	0.00	25.05	30	10,011	0.30%
2020/03/17	0	0.00	7	25.24	25.05	-7	10,270	-0.07%
2020/03/16	1	27.80	0	0.00	26.45	1	10,196	0.01%
2020/03/13	9	27.35	5	27.20	27.90	4	10,206	0.04%
2020/03/12	1	30.00	0	0.00	30.20	1	10,016	0.01%
2020/03/11	0	0.00	15	33.12	32.40	-15	10,010	-0.15%
2020/03/10	7	32.04	13	32.64	33.05	-6	10,412	-0.06%
2020/03/09	12	33.26	5	33.00	33.00	7	10,701	0.07%
2020/03/06	1	34.80	1	34.75	34.75	0	10,583	0.00%
2020/03/05	3	35.50	0	0.00	35.20	3	10,574	0.03%
2020/03/04	0	0.00	2	34.90	34.85	-2	10,516	-0.02%
2020/03/03	3	35.75	6	36.01	35.15	-3	10,472	-0.03%
2020/03/02	8	35.51	11	34.92	35.50	-3	10,424	-0.03%
2020/02/27	19	34.73	6	35.85	34.15	13	10,167	0.13%
2020/02/26	3	35.72	8	35.85	36.00	-5	9,735	-0.05%
2020/02/25	5	35.00	26	35.00	35.15	-21	9,448	-0.22%
2020/02/24	0	0.00	1	34.95	35.00	-1	9,393	-0.01%
2020/02/21	3.2	35.26	9	35.17	35.40	-5.8	9,348	-0.06%
2020/02/20	3	35.25	1	35.35	35.00	2	9,230	0.02%
2020/02/19	27	35.40	13	35.31	35.30	14	9,113	0.15%
2020/02/18	8	34.73	5	34.90	34.65	3	8,882	0.03%
2020/02/17	15	34.82	12	35.22	34.65	3	8,773	0.03%
2020/02/14	1	33.95	7	34.04	34.00	-6	8,475	-0.07%
2020/02/13	14	33.88	0	0.00	33.50	14	8,308	0.17%
2020/02/12	3	33.63	3	33.88	33.60	0	8,348	0.00%
2020/02/07	16	32.05	10	31.88	31.85	6	8,493	0.07%
2020/02/06	21	32.32	1	32.20	32.40	20	8,669	0.23%
2020/02/05	9	32.27	1	31.95	31.80	8	8,800	0.09%
2020/02/04	0	0.00	5	31.70	32.10	-5	8,800	-0.06%
2020/02/03	4	30.34	7	30.51	31.20	-3	8,871	-0.03%
2020/01/30	3	32.28	10	32.25	32.25	-7	9,107	-0.08%
2020/01/16	0	35.45	0	0.00	35.45	0	9,526	0.00%
2020/01/15	12	35.88	0	0.00	35.55	12	9,835	0.12%
2020/01/14	1	35.45	0	0.00	35.40	1	9,947	0.01%
2020/01/07	1	35.00	2	34.80	34.80	-1	11,090	-0.01%
2020/01/06	12	35.38	1	35.65	35.20	11	11,228	0.10%
2020/01/03	3	36.25	5	37.05	36.25	-2	11,149	-0.02%
2020/01/02	2	36.95	0	0.00	36.90	2	10,906	0.02%
2019/12/31	3	36.57	7	36.46	36.35	-4	10,825	-0.04%
2019/12/30	12	37.40	9	37.19	37.10	3	10,750	0.03%
2019/12/27	3	37.30	12	36.45	37.30	-9	10,473	-0.09%
2019/12/26	1	36.00	10	35.80	35.80	-9	10,121	-0.09%
2019/12/25	6	36.60	4	36.56	36.10	2	10,177	0.02%
2019/12/24	2	35.80	0	0.00	35.80	2	10,039	0.02%
2019/12/20	9	36.13	17	36.11	35.90	-8	10,247	-0.08%
2019/12/19	2	35.90	9	35.90	35.90	-7	10,473	-0.07%
2019/12/18	50	36.74	18	36.79	36.30	32	10,454	0.31%
2019/12/17	4	36.36	6	36.42	36.60	-2	10,055	-0.02%
2019/12/16	0	0.00	1	36.35	36.05	-1	10,068	-0.01%
2019/12/13	0	0.00	1	35.60	35.60	-1	9,918	-0.01%
2019/12/12	18	36.39	4	36.85	35.50	14	9,803	0.14%
2019/12/11	1	35.75	3	35.50	35.50	-2	9,404	-0.02%
2019/12/10	6	35.56	3	35.62	35.75	3	9,363	0.03%
2019/12/09	2	35.40	3	35.43	35.30	-1	9,240	-0.01%
2019/12/06	11	35.57	12	35.43	35.55	-1	9,233	-0.01%
2019/12/05	15	35.54	14	35.71	35.25	1	9,090	0.01%
2019/12/04	8	34.59	15	34.57	34.85	-7	8,701	-0.08%
2019/11/29	5	33.60	15	33.50	33.45	-10	8,386	-0.12%
2019/11/28	3	33.80	0	0.00	33.80	3	8,410	0.04%
2019/11/27	3	34.13	3	33.85	34.10	0	8,529	0.00%
2019/11/26	1	33.30	0	0.00	33.35	1	8,500	0.01%
2019/11/21	1	33.15	0	0.00	33.25	1	8,766	0.01%
2019/11/20	5	33.25	0	0.00	33.15	5	8,779	0.06%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	5	33.10	33.35	-5	8,874	-0.06%
2019/11/15	0.2	33.00	0	0.00	33.00	0.2	8,970	0.00%
2019/11/12	0	0.00	10	33.40	33.60	-10	9,106	-0.11%
2019/11/11	16	33.18	0	0.00	33.00	16	9,114	0.18%
2019/11/08	4	34.35	0	0.00	34.30	4	9,043	0.04%
2019/11/07	2	35.30	0	0.00	35.05	2	9,033	0.02%
2019/11/06	0	0.00	2	36.45	35.75	-2	9,078	-0.02%
2019/11/04	10	36.05	1	36.10	35.80	9	8,863	0.10%
2019/11/01	0	0.00	5	35.60	35.70	-5	8,740	-0.06%
2019/10/31	1	35.10	0	0.00	35.05	1	8,780	0.01%
2019/10/30	0	0.00	2	35.90	35.80	-2	8,690	-0.02%
2019/10/29	10	36.49	26	35.75	36.05	-16	8,683	-0.18%
2019/10/28	2	35.45	2	35.60	35.60	0	8,555	0.00%
2019/10/25	5	35.50	9	36.54	35.50	-4	8,580	-0.05%
2019/10/24	7	36.39	24	36.38	36.70	-17	8,427	-0.20%
2019/10/23	6	36.32	10	36.46	36.35	-4	8,296	-0.05%
2019/10/22	32	36.03	28	35.96	36.15	4	8,261	0.05%
2019/10/21	48	36.60	30.2	36.23	36.30	17.8	8,106	0.22%
2019/10/18	5	34.11	7	34.19	34.80	-2	7,458	-0.03%
2019/10/15	2	33.48	3	34.18	33.40	-1	7,326	-0.01%
2019/10/14	13	34.01	3	34.20	33.75	10	7,233	0.14%
2019/10/09	0.1	32.70	0	0.00	32.70	0.1	7,081	0.00%
2019/10/08	5	32.75	0	0.00	32.90	5	7,118	0.07%
2019/10/07	6	33.78	5	33.76	33.45	1	7,175	0.01%
2019/10/04	0	0.00	9	34.15	33.85	-9	7,280	-0.12%
2019/10/02	12	33.85	6	33.83	33.90	6	7,419	0.08%
2019/10/01	1	33.95	5	34.09	34.60	-4	7,428	-0.05%
2019/09/27	4	33.63	0	0.00	33.65	4	7,471	0.05%
2019/09/26	21	34.35	4	34.40	34.10	17	7,535	0.23%
2019/09/25	2	34.13	5	34.12	34.50	-3	7,686	-0.04%
2019/09/24	2	34.13	3	34.35	34.15	-1	7,755	-0.01%
2019/09/23	0	0.00	3	33.78	33.75	-3	7,525	-0.04%
2019/09/19	6	33.24	8	33.45	33.50	-2	7,653	-0.03%
2019/09/17	0	0.00	2	32.65	32.50	-2	7,640	-0.03%
2019/09/16	0	0.00	4	32.30	32.20	-4	7,696	-0.05%
2019/09/12	5	32.43	0	0.00	32.20	5	7,842	0.06%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	4	31.83	0	0.00	31.90	4	8,037	0.05%
2019/09/06	2	32.95	1	33.30	32.90	1	8,430	0.01%
2019/09/05	6	32.83	0	0.00	32.90	6	8,426	0.07%
2019/09/04	3	32.75	0	0.00	32.85	3	8,683	0.03%
2019/09/03	3.1	32.68	5	32.97	32.50	-1.9	8,754	-0.02%
2019/09/02	0	0.00	3	32.60	32.70	-3	8,710	-0.03%
2019/08/30	2	32.35	9	32.68	32.10	-7	8,713	-0.08%
2019/08/29	2	32.30	0	0.00	32.30	2	8,640	0.02%
2019/08/28	7	32.09	10	32.52	32.55	-3	8,568	-0.04%
2019/08/27	8	31.70	0	0.00	31.40	8	8,406	0.10%
2019/08/26	6	31.67	0	0.00	31.50	6	8,466	0.07%
2019/08/20	5	33.50	5	32.90	32.90	0	8,487	0.00%
2019/08/19	7	33.44	0	0.00	33.40	7	8,459	0.08%
2019/08/16	1	31.95	0	0.00	32.50	1	8,412	0.01%
2019/08/14	5	33.04	3	32.60	32.50	2	8,552	0.02%
2019/08/12	4	32.55	4	32.44	32.45	0	8,721	0.00%
2019/08/07	1	33.55	0	0.00	33.20	1	8,803	0.01%
2019/08/06	10	33.15	0	0.00	34.15	10	8,983	0.11%
2019/08/05	7	34.29	0	0.00	33.85	7	9,305	0.08%
2019/08/02	10	34.45	0	0.00	34.55	10	9,570	0.10%
2019/07/31	3	36.05	0	0.00	36.20	3	9,932	0.03%
2019/07/30	1	35.85	0	0.00	35.60	1	9,958	0.01%
2019/07/29	0	0.00	1	37.05	37.05	-1	9,899	-0.01%
2019/07/26	2	36.95	23	36.85	37.00	-21	9,916	-0.21%
2019/07/25	5	36.68	4	36.75	36.90	1	9,947	0.01%
2019/07/24	15	36.93	4	37.30	36.80	11	10,024	0.11%
2019/07/23	4	36.61	14	36.53	36.10	-10	10,242	-0.10%
2019/07/22	0	0.00	10	36.55	36.50	-10	10,750	-0.09%
2019/07/19	1	35.60	0	0.00	36.05	1	11,077	0.01%
2019/07/18	15	34.60	2	35.50	34.50	13	11,053	0.12%
2019/07/17	6	35.88	3	35.70	35.65	3	11,077	0.03%
2019/07/15	0	0.00	3	35.70	35.70	-3	11,875	-0.03%
2019/07/12	1	35.85	40	35.50	35.40	-39	12,082	-0.32%
2019/07/11	3	35.63	3	35.70	35.60	0	12,129	0.00%
2019/07/10	2	37.50	8	37.59	37.60	-6	12,100	-0.05%
2019/07/09	15	37.63	1	37.60	37.40	14	12,054	0.12%
2019/07/08	6	38.17	3	38.60	38.05	3	12,117	0.02%
2019/07/05	2	37.50	3	37.50	37.80	-1	12,158	-0.01%
2019/07/04	6	37.38	8	37.42	37.55	-2	12,166	-0.02%
2019/07/03	2	36.73	0	36.95	36.90	2	12,483	0.02%
2019/07/02	12	36.92	11	37.15	37.10	1	12,517	0.01%
2019/07/01	2	36.25	3	36.17	36.45	-1	12,550	-0.01%
2019/06/27	10	35.15	1	35.20	35.15	9	13,119	0.07%
2019/06/26	4	34.46	9	34.62	34.70	-5	13,074	-0.04%
2019/06/25	11.1	35.16	0	0.00	35.30	11.1	13,030	0.09%
2019/06/24	0.1	36.00	12	35.57	36.00	-11.9	12,960	-0.09%
2019/06/21	4	35.54	1	35.15	35.05	3	12,923	0.02%
2019/06/20	1	35.70	1	35.85	35.70	0	12,880	0.00%
2019/06/19	0	35.60	0	0.00	35.55	0	12,826	0.00%
2019/06/18	1	35.60	1	34.90	35.05	0	12,825	0.00%
2019/06/17	41	36.09	15	35.61	35.50	26	12,844	0.20%
2019/06/13	5	34.00	6	34.22	34.25	-1	12,543	-0.01%
2019/06/12	26	35.03	34	34.86	34.60	-8	12,564	-0.06%
2019/06/05	1	33.85	0	0.00	33.10	1	12,542	0.01%
2019/05/31	13	33.63	0	0.00	33.50	13	13,007	0.10%
2019/05/30	1	32.80	0	0.00	33.15	1	13,059	0.01%
2019/05/29	0	0.00	1	32.45	32.30	-1	13,289	-0.01%
2019/05/24	0	0.00	50	33.50	33.05	-50	14,485	-0.35%
2019/05/22	0	0.00	5	34.45	33.90	-5	14,824	-0.03%
2019/05/21	10	33.40	23	33.86	33.90	-13	15,197	-0.09%
2019/05/20	11	33.54	0	0.00	33.05	11	15,278	0.07%
2019/05/17	13	34.11	0	0.00	33.80	13	15,570	0.08%
2019/05/16	1	34.50	0	0.00	33.80	1	15,910	0.01%
2019/05/15	13	35.11	1	35.00	34.90	12	16,886	0.07%
2019/05/14	5	33.98	9	34.48	35.25	-4	17,494	-0.02%
2019/05/13	35	34.93	66	35.20	33.80	-31	17,719	-0.17%
2019/05/10	30	37.00	8	36.92	36.60	22	17,580	0.13%
2019/05/09	4	38.10	1	38.60	37.25	3	17,423	0.02%
2019/05/08	4	38.73	10	38.94	38.90	-6	17,313	-0.03%
2019/05/07	1	38.45	9	38.55	38.40	-8	17,407	-0.05%
2019/05/06	16	38.33	4	38.50	38.15	12	17,976	0.07%
2019/05/03	2	39.40	13	39.36	39.35	-11	17,943	-0.06%
2019/05/02	17	39.09	6	39.06	38.90	11	17,968	0.06%
2019/04/30	12	38.87	12	38.88	39.05	0	18,100	0.00%
2019/04/29	32	40.22	47	39.92	38.55	-15	17,988	-0.08%
2019/04/26	11	40.55	18	40.61	41.15	-7	17,730	-0.04%
2019/04/25	62	40.37	80	40.45	40.55	-18	17,250	-0.10%
2019/04/24	2	39.35	5	40.00	39.40	-3	16,889	-0.02%
2019/04/23	5	39.38	5	39.52	39.00	0	16,911	0.00%
2019/04/22	100	40.46	68	40.47	39.25	32	17,008	0.19%
2019/04/19	3	38.58	15	38.53	39.00	-12	16,563	-0.07%
2019/04/18	57	38.91	66	38.68	37.85	-9	16,598	-0.05%
2019/04/17	7	38.29	0	0.00	38.25	7	16,622	0.04%
2019/04/16	12	37.68	5	38.05	38.05	7	16,677	0.04%
2019/04/12	9	37.59	10	37.30	37.25	-1	17,317	-0.01%
2019/04/11	13	38.27	1	39.25	38.10	12	17,415	0.07%
2019/04/10	25	39.31	28	39.09	39.35	-3	17,356	-0.02%
2019/04/09	15	40.12	14	40.12	39.60	1	17,404	0.01%
2019/04/08	12	39.65	13	39.35	39.30	-1	17,317	-0.01%
2019/04/03	19	39.85	19	39.22	39.20	0	17,378	0.00%
2019/04/02	3	38.73	14	39.16	39.45	-11	17,400	-0.06%
2019/04/01	3	37.75	33	37.58	37.90	-30	17,263	-0.17%
2019/03/29	0	0.00	1	36.45	36.90	-1	17,149	-0.01%
2019/03/28	2	37.10	2	36.65	36.55	0	17,823	0.00%
2019/03/27	1.5	36.83	6	36.90	36.80	-4.5	18,695	-0.02%
2019/03/26	6	37.10	0	0.00	36.90	6	19,704	0.03%
2019/03/25	15	36.50	0	0.00	36.70	15	20,382	0.07%
2019/03/22	0	0.00	1	37.15	37.10	-1	20,597	0.00%
2019/03/21	47	36.94	150	36.80	36.75	-103	20,876	-0.49%	大賣/鉅額交易
2019/03/19	5	36.60	0	0.00	36.45	5	21,697	0.02%
2019/03/18	0	0.00	5	36.20	36.25	-5	22,043	-0.02%
2019/03/15	3	36.83	2	37.10	36.70	1	22,301	0.00%
2019/03/14	1	36.85	3	36.63	36.45	-2	22,583	-0.01%
2019/03/13	4	37.24	3	37.17	37.10	1	23,091	0.00%
2019/03/12	8	38.03	8	37.55	37.35	0	23,411	0.00%
2019/03/11	1	37.35	0	0.00	37.30	1	23,766	0.00%
2019/03/08	0	0.00	32	36.45	37.25	-32	24,548	-0.13%
2019/03/07	16	38.05	10	38.20	37.05	6	25,184	0.02%
2019/03/06	25	38.90	2	39.45	38.65	23	26,262	0.09%
2019/03/05	60	38.60	0	0.00	38.60	60	27,112	0.22%
2019/03/04	35	39.41	28	39.23	38.95	7	28,054	0.02%
2019/02/27	26	39.08	11	39.39	39.50	15	28,110	0.05%
2019/02/26	23	39.31	13	39.25	38.60	10	28,202	0.04%
2019/02/25	59	37.77	12	37.84	37.80	47	28,383	0.17%
2019/02/22	54	38.79	2	39.50	38.75	52	29,437	0.18%
2019/02/21	7	38.97	11	39.04	39.40	-4	29,463	-0.01%
2019/02/20	16	40.55	18	40.28	39.50	-2	29,489	-0.01%
2019/02/19	2	39.23	2	39.10	39.50	0	29,660	0.00%
2019/02/18	16	39.63	8	39.69	39.20	8	30,192	0.03%
2019/02/15	26	38.74	24	38.94	38.80	2	30,612	0.01%
2019/02/14	20	39.94	14	39.93	39.80	6	30,775	0.02%
2019/02/13	3	38.13	28	37.44	38.75	-25	30,306	-0.08%
2019/02/12	9	35.43	3	35.57	35.25	6	30,182	0.02%
2019/02/11	5	34.60	2	34.53	34.35	3	31,029	0.01%
2019/01/30	0	0.00	13	33.82	33.40	-13	31,892	-0.04%
2019/01/29	3	33.53	2	33.65	33.40	1	32,202	0.00%
2019/01/28	9	34.53	7.4	34.75	34.25	1.6	32,566	0.00%
2019/01/25	17	33.93	11	34.45	34.30	6	33,389	0.02%
2019/01/24	3	32.58	1	32.70	32.65	2	34,287	0.01%
2019/01/23	1	32.50	0	0.00	32.25	1	34,578	0.00%
2019/01/21	2	32.40	2	32.15	32.20	0	35,430	0.00%
2019/01/18	5	31.90	5	31.52	32.20	0	35,828	0.00%
2019/01/15	6	32.00	4	31.90	32.05	2	36,476	0.01%
2019/01/14	4	32.30	15	32.42	31.85	-11	36,612	-0.03%
2019/01/11	0.1	33.10	5	33.05	32.95	-4.9	36,713	-0.01%
2019/01/10	14.1	33.83	3	33.40	33.40	11.1	36,865	0.03%
2019/01/09	10	33.68	7	33.59	33.40	3	37,074	0.01%
2019/01/08	15.2	33.27	5	33.18	33.35	10.2	37,626	0.03%
2019/01/07	5	33.12	10	33.10	33.55	-5	37,762	-0.01%
2019/01/04	4	30.43	17	30.08	31.50	-13	38,001	-0.03%
2019/01/03	10	32.31	5	32.40	32.00	5	37,814	0.01%
2019/01/02	0	0.00	20	34.00	33.50	-20	38,184	-0.05%
2018/12/28	3	33.35	2	33.50	33.50	1	38,634	0.00%
2018/12/27	2	33.55	2	34.50	33.50	0	39,107	0.00%
2018/12/26	1	33.50	0	0.00	32.50	1	39,032	0.00%
2018/12/25	1	32.85	11	33.10	33.40	-10	39,341	-0.03%
2018/12/24	1	33.80	1	34.05	34.40	0	39,312	0.00%
2018/12/22	33	34.21	22	34.30	34.65	11	39,298	0.03%
2018/12/21	5	34.52	7	34.20	35.45	-2	39,507	-0.01%
2018/12/20	25	33.78	20	33.19	33.60	5	39,119	0.01%
2018/12/19	26.1	36.82	17	36.20	35.20	9.1	38,481	0.02%
2018/12/18	32	38.88	28	38.73	37.60	4	38,498	0.01%
2018/12/17	7	40.63	16	40.53	40.50	-9	38,648	-0.02%
2018/12/14	3	41.25	2	42.10	40.70	1	38,836	0.00%
2018/12/13	5	42.00	6	42.28	42.30	-1	38,818	0.00%
2018/12/12	10	42.01	17	41.98	41.85	-7	38,745	-0.02%
2018/12/11	31	41.71	3	41.12	40.55	28	38,901	0.07%
2018/12/10	3	40.77	3	40.23	41.45	0	39,090	0.00%
2018/12/07	6	40.81	10	41.13	40.90	-4	39,058	-0.01%
2018/12/06	10	41.73	14	40.84	40.15	-4	39,164	-0.01%
2018/12/05	11	41.79	10	41.97	41.90	1	39,076	0.00%
2018/12/04	43	43.34	18	43.26	43.20	25	39,419	0.06%
2018/12/03	24	45.08	18	44.79	44.20	6	39,430	0.02%
2018/11/30	27.3	42.81	34	42.66	43.20	-6.7	38,819	-0.02%
2018/11/29	11	41.84	7	41.72	42.50	4	38,225	0.01%
2018/11/28	22	40.21	10	39.67	39.85	12	37,146	0.03%
2018/11/27	14	39.20	18	39.52	39.40	-4	36,504	-0.01%
2018/11/26	1	38.10	1	38.20	38.20	0	35,653	0.00%
2018/11/23	55	37.44	53	37.56	37.35	2	35,760	0.01%
2018/11/22	24	38.99	24	38.13	38.15	0	35,578	0.00%
2018/11/21	57	39.83	74	40.13	39.50	-17	35,256	-0.05%
2018/11/20	3	37.67	5	37.68	37.45	-2	34,251	-0.01%
2018/11/19	4	37.01	2	37.55	37.70	2	34,401	0.01%
2018/11/16	7	38.05	13	38.12	36.75	-6	34,265	-0.02%
2018/11/15	64	36.81	13	36.82	37.70	51	33,749	0.15%
2018/11/14	62	37.18	103	37.41	37.00	-41	33,259	-0.12%	大賣/
2018/11/13	6	37.83	8	37.51	38.35	-2	32,871	-0.01%
2018/11/12	5	37.19	9	37.34	37.80	-4	32,467	-0.01%
2018/11/09	6	36.73	5	36.70	37.00	1	32,209	0.00%
2018/11/08	30	37.12	36	36.76	36.25	-6	31,899	-0.02%
2018/11/07	6	34.45	10	34.50	35.80	-4	31,002	-0.01%
2018/11/06	9	33.21	7	32.84	32.55	2	30,328	0.01%
2018/11/05	13	33.60	23	33.63	34.05	-10	30,079	-0.03%
2018/11/02	37	33.53	68	32.97	33.30	-31	29,779	-0.10%
2018/11/01	47	33.63	5	33.31	32.75	42	29,018	0.14%
2018/10/31	2	31.18	8	31.17	31.40	-6	27,766	-0.02%
2018/10/30	28	28.33	22	28.12	28.55	6	27,535	0.02%
2018/10/29	19	27.01	26	27.30	28.65	-7	27,409	-0.03%
2018/10/26	2	26.90	1	27.60	26.05	1	27,322	0.00%
2018/10/25	18	26.89	25	26.66	26.55	-7	27,120	-0.03%
2018/10/24	12	30.44	10	30.49	29.50	2	26,849	0.01%
2018/10/23	31	32.28	14	32.16	31.35	17	26,639	0.06%
2018/10/22	6	31.91	14	33.00	33.10	-8	26,588	-0.03%
2018/10/19	24	31.54	12	31.73	32.35	12	26,568	0.05%
2018/10/18	9	33.77	5	33.89	33.25	4	26,457	0.02%
2018/10/17	16	33.45	10	33.90	33.10	6	26,349	0.02%
2018/10/16	25	33.76	35	33.83	33.25	-10	26,327	-0.04%
2018/10/15	23	32.10	14	31.72	32.00	9	26,269	0.03%
2018/10/12	3	31.87	15	31.97	31.85	-12	26,475	-0.05%
2018/10/11	9	32.01	6	32.28	31.80	3	26,210	0.01%
2018/10/09	14	35.76	6	35.80	35.30	8	26,240	0.03%
2018/10/08	36	36.67	8	36.69	35.15	28	26,051	0.11%
2018/10/05	39	36.97	65	37.17	36.80	-26	25,907	-0.10%
2018/10/04	5	40.19	15	40.52	40.00	-10	25,635	-0.04%
2018/10/03	33	41.54	18	41.96	40.40	15	25,839	0.06%
2018/10/02	6	43.08	9	42.94	42.60	-3	26,084	-0.01%
2018/10/01	7	42.76	5	43.15	43.20	2	26,286	0.01%
2018/09/28	11	43.15	30	42.85	43.50	-19	26,732	-0.07%
2018/09/27	21	43.34	26	42.93	42.20	-5	26,709	-0.02%
2018/09/26	19	43.99	13	44.02	43.80	6	27,040	0.02%
2018/09/25	34	45.32	21	44.55	44.15	13	26,956	0.05%
2018/09/21	42	42.31	30	42.25	43.85	12	26,206	0.05%
2018/09/20	17	41.19	21	41.16	40.75	-4	25,600	-0.02%
2018/09/19	17	40.90	1	42.05	40.20	16	25,686	0.06%
2018/09/18	1	41.20	6	41.43	40.95	-5	25,896	-0.02%
2018/09/17	22	41.96	18	42.46	42.40	4	26,186	0.02%
2018/09/14	3	40.43	6	40.35	41.45	-3	25,773	-0.01%
2018/09/13	28	38.59	12	39.07	37.70	16	25,506	0.06%
2018/09/12	20	38.59	23	38.62	38.65	-3	25,568	-0.01%
2018/09/11	7	38.69	12	38.73	39.60	-5	25,723	-0.02%
2018/09/10	18	39.74	8	39.43	37.45	10	25,491	0.04%
2018/09/07	32	42.91	22	42.31	41.50	10	25,119	0.04%
2018/09/06	3	44.30	6	44.85	44.00	-3	25,060	-0.01%
2018/09/05	4	44.45	20	44.53	44.55	-16	25,627	-0.06%
2018/09/04	6	43.80	4	43.85	43.85	2	27,102	0.01%
2018/09/03	11	43.74	5	43.55	43.55	6	27,874	0.02%
2018/08/31	10	46.49	2	46.25	47.25	8	28,015	0.03%
2018/08/30	20	48.42	18	48.64	47.50	2	28,162	0.01%
2018/08/29	11	46.99	10	47.02	47.60	1	28,205	0.00%
2018/08/28	16	47.35	4	47.56	47.10	12	28,746	0.04%
2018/08/27	5	44.72	11	45.60	47.20	-6	28,901	-0.02%
2018/08/24	6	43.63	2	43.50	42.95	4	29,383	0.01%
2018/08/23	1	46.75	0	0.00	46.40	1	30,829	0.00%
2018/08/22	3	47.42	12	47.30	47.10	-9	31,632	-0.03%
2018/08/21	3	47.38	11	47.27	47.00	-8	33,184	-0.02%
2018/08/20	11	47.38	5	49.70	47.00	6	34,269	0.02%
2018/08/17	6	51.35	1	51.40	51.80	5	34,573	0.01%
2018/08/16	22	50.73	3	50.10	51.20	19	34,777	0.05%
2018/08/15	3	51.93	2	51.65	50.20	1	35,119	0.00%
2018/08/14	17	53.11	11	52.95	53.50	6	35,718	0.02%
2018/08/13	10	53.60	13	55.31	53.60	-3	35,970	-0.01%
2018/08/10	4	59.70	2	59.75	58.80	2	36,641	0.01%
2018/08/09	8	58.91	6	58.93	59.60	2	38,103	0.01%
2018/08/08	19	59.53	20	59.24	58.60	-1	39,838	0.00%
2018/08/07	8	59.55	6	59.58	59.50	2	40,602	0.00%
2018/08/06	10	57.42	10	57.93	58.30	0	41,808	0.00%
2018/08/03	7	56.64	10	56.93	57.80	-3	42,958	-0.01%
2018/08/02	12	58.20	4	59.05	56.50	8	43,259	0.02%
2018/08/01	6	62.23	2	62.10	61.80	4	43,841	0.01%
2018/07/31	0	0.00	1	61.30	63.00	-1	45,167	0.00%
2018/07/30	10	63.12	21	62.19	61.80	-11	45,338	-0.02%
2018/07/27	5	63.64	3	63.50	64.60	2	45,469	0.00%
2018/07/26	14	63.64	11	64.25	63.30	3	45,878	0.01%
2018/07/25	4	63.58	4	63.60	63.00	0	46,171	0.00%
2018/07/24	8	62.98	9	63.17	62.90	-1	46,194	0.00%
2018/07/23	7	60.46	18	60.89	62.80	-11	46,073	-0.02%
2018/07/20	42	65.30	44	63.79	62.40	-2	46,066	0.00%
2018/07/19	16	63.76	15	63.95	64.00	1	45,727	0.00%
2018/07/18	17	62.78	10	62.32	61.50	7	46,120	0.02%
2018/07/17	2	63.35	18	63.26	62.60	-16	46,538	-0.03%
2018/07/16	7	63.97	37	63.74	64.30	-30	47,402	-0.06%
2018/07/13	39	63.61	31	63.01	62.30	8	48,285	0.02%
2018/07/12	15	62.20	6	62.32	62.10	9	47,998	0.02%
2018/07/11	44	61.69	41	61.70	62.00	3	47,915	0.01%
2018/07/10	27	60.96	32	61.46	62.40	-5	47,730	-0.01%
2018/07/09	16	58.73	18	58.49	57.80	-2	47,682	0.00%
2018/07/06	18.9	57.94	13	56.29	58.70	5.9	47,345	0.01%
2018/07/05	21	53.67	6	54.43	53.90	15	46,923	0.03%
2018/07/04	19	55.63	109.1	55.13	53.00	-90.1	46,768	-0.19%	大賣/
2018/07/03	7	59.20	9	58.83	58.10	-2	46,387	0.00%
2018/07/02	15	60.53	10.2	60.99	59.10	4.8	46,387	0.01%
2018/06/29	16	61.33	11	61.66	62.30	5	46,271	0.01%
2018/06/28	29	61.94	26.2	62.04	60.80	2.8	46,268	0.01%
2018/06/27	69	61.28	67	60.89	61.60	2	45,965	0.00%
2018/06/26	45	60.03	35	60.18	60.70	10	45,735	0.02%
2018/06/25	12.4	59.22	25.2	59.31	57.60	-12.9	45,247	-0.03%
2018/06/22	13	60.52	7	59.83	59.70	6	45,234	0.01%
2018/06/21	21	62.14	20.2	62.64	62.50	0.8	45,060	0.00%
2018/06/20	36	62.14	111	61.34	60.60	-75	44,997	-0.17%	大賣/
2018/06/19	15	65.37	37	64.95	64.50	-22	44,847	-0.05%
2018/06/15	45	67.87	42	67.26	66.60	3	44,751	0.01%
2018/06/14	16	66.94	19	67.16	68.10	-3	44,648	-0.01%
2018/06/13	28	68.53	20	67.69	67.00	8	44,859	0.02%
2018/06/12	194	73.57	99	73.72	70.00	95	44,681	0.21%	大買/
2018/06/11	40	67.05	36	66.84	69.70	4	43,257	0.01%
2018/06/08	37	61.94	14	62.88	63.40	23	42,538	0.05%
2018/06/07	15	66.16	6	65.83	65.00	9	42,363	0.02%
2018/06/06	14	65.91	13	65.57	66.00	1	42,989	0.00%
2018/06/05	8	64.96	47	63.27	63.70	-39	43,474	-0.09%
2018/06/04	73	67.63	10	66.94	67.30	63	42,688	0.15%
2018/06/01	39	67.86	16	68.53	67.10	23	42,378	0.05%
2018/05/31	71	70.85	74	70.00	69.90	-3	41,822	-0.01%
2018/05/30	3	66.77	19.5	67.14	67.80	-16.5	40,393	-0.04%
2018/05/29	35	66.90	34	67.71	66.40	1	39,562	0.00%
2018/05/28	29	63.99	28	64.14	64.80	1	37,968	0.00%
2018/05/25	50	60.84	34	58.82	60.50	16	36,847	0.04%
2018/05/24	1	59.90	6	59.25	59.30	-5	36,381	-0.01%
2018/05/23	10	59.04	9	59.43	58.90	1	36,141	0.00%
2018/05/22	19	59.47	21	59.74	58.50	-2	35,613	-0.01%
2018/05/21	17	62.85	9	62.70	62.60	8	34,997	0.02%
2018/05/18	5	62.16	48	61.55	63.20	-43	34,507	-0.12%
2018/05/17	54.5	62.95	51	63.12	61.20	3.5	33,760	0.01%
2018/05/16	23	61.23	14	61.74	62.00	9	32,460	0.03%
2018/05/15	19	57.74	31	57.70	57.30	-12	31,009	-0.04%
2018/05/14	27	56.14	38	56.50	58.10	-11	30,392	-0.04%
2018/05/11	15	55.01	13	54.98	52.90	2	29,133	0.01%
2018/05/10	10	52.64	32	53.13	53.50	-22	27,993	-0.08%
2018/05/09	70	53.19	26	52.96	52.50	44	27,547	0.16%
2018/05/08	13	53.40	12	53.21	53.80	1	26,881	0.00%
2018/05/07	0	0.00	14	48.57	50.00	-14	25,652	-0.05%
2018/05/04	11	47.48	12	47.86	47.25	-1	25,600	0.00%
2018/05/03	33	50.15	15	49.17	48.75	18	25,913	0.07%
2018/05/02	21	48.46	29	48.17	48.90	-8	25,992	-0.03%
2018/04/30	8	47.06	1	47.25	46.80	7	26,032	0.03%
2018/04/27	13	46.72	12	46.33	46.50	1	27,327	0.00%
2018/04/26	1	48.35	7	46.71	45.90	-6	28,276	-0.02%
2018/04/25	4	45.93	6	47.00	47.60	-2	28,445	-0.01%
2018/04/24	50	49.51	37	47.73	46.25	13	29,126	0.04%
2018/04/23	19	50.19	21	50.35	48.80	-2	28,557	-0.01%
2018/04/20	58	49.10	28	49.04	48.70	30	28,578	0.10%
2018/04/19	51	47.79	83	47.48	49.10	-32	27,712	-0.12%
2018/04/18	1	44.80	0	0.00	44.65	1	26,756	0.00%
2018/04/17	6	45.49	1	45.40	44.05	5	26,930	0.02%
2018/04/16	0	0.00	11	45.65	45.50	-11	27,170	-0.04%
2018/04/13	13	46.29	15	46.23	45.65	-2	27,575	-0.01%
2018/04/12	6	44.66	17	44.68	44.90	-11	27,359	-0.04%
2018/04/11	15	45.58	6	45.78	45.05	9	28,225	0.03%
2018/04/10	25	44.56	24	44.56	44.60	1	28,851	0.00%
2018/04/09	1	43.80	0	0.00	43.80	1	29,531	0.00%
2018/04/03	5	43.80	8	43.81	44.25	-3	29,498	-0.01%
2018/04/02	3	43.48	0	0.00	43.05	3	29,804	0.01%
2018/03/31	6	43.70	5	43.79	44.00	1	29,953	0.00%
2018/03/30	4	45.00	5	45.07	44.70	-1	30,304	0.00%
2018/03/29	10	46.11	7	47.00	45.50	3	30,876	0.01%
2018/03/28	7	45.85	0	0.00	45.80	7	30,715	0.02%
2018/03/27	6	46.90	3	47.02	47.15	3	30,879	0.01%
2018/03/26	0	0.00	4	45.75	45.75	-4	31,408	-0.01%
2018/03/23	20	45.08	10	45.22	45.00	10	31,596	0.03%
2018/03/22	119	48.15	129	47.77	47.05	-10	31,550	-0.03%	大買/大賣/
2018/03/21	1	47.15	1	47.35	47.00	0	31,458	0.00%
2018/03/20	6	47.04	1	46.85	47.25	5	31,677	0.02%
2018/03/19	9	47.93	2	48.85	47.65	7	31,851	0.02%
2018/03/16	18	48.23	28	48.51	47.20	-10	31,592	-0.03%
2018/03/15	6	46.78	5	46.16	47.00	1	31,638	0.00%
2018/03/14	12	47.15	6	47.78	46.90	6	31,960	0.02%
2018/03/13	2	48.20	8	48.33	48.55	-6	32,804	-0.02%
2018/03/12	29	48.07	19	48.14	47.75	10	33,151	0.03%
2018/03/09	18	46.20	26	45.47	47.50	-8	33,111	-0.02%
2018/03/08	1	43.00	0	0.00	43.20	1	33,139	0.00%
2018/03/06	6	42.83	12	42.73	42.40	-6	33,993	-0.02%
2018/03/05	6	42.03	0	0.00	41.40	6	34,392	0.02%
2018/03/02	6	44.35	7	44.14	44.10	-1	34,552	0.00%
2018/03/01	0	0.00	1	44.85	45.00	-1	35,135	0.00%
2018/02/27	1	45.55	3	45.60	45.30	-2	35,753	-0.01%
2018/02/26	8	46.28	22	45.93	45.50	-14	36,140	-0.04%
2018/02/23	5	44.20	1	45.00	44.50	4	36,662	0.01%
2018/02/22	7	44.60	1	44.60	44.15	6	38,036	0.02%
2018/02/21	7	44.96	0	0.00	45.00	7	39,623	0.02%
2018/02/12	3	43.32	2	43.53	43.00	1	39,949	0.00%
2018/02/09	5	40.91	2	40.70	42.90	3	40,294	0.01%
2018/02/08	0	0.00	4	43.63	43.50	-4	40,591	-0.01%
2018/02/07	14	45.28	1	44.90	45.10	13	40,855	0.03%
2018/02/06	4	43.35	12	43.69	42.50	-8	41,706	-0.02%
2018/02/05	2	45.28	2	45.45	47.20	0	43,336	0.00%
2018/02/02	1	47.65	0	0.00	47.20	1	44,680	0.00%
2018/02/01	6	48.27	3	48.73	48.00	3	46,364	0.01%
2018/01/31	6	47.18	5	47.52	48.00	1	47,867	0.00%
2018/01/30	20	49.99	0	0.00	48.60	20	48,603	0.04%
2018/01/29	30	50.00	22	49.99	49.85	8	48,644	0.02%
2018/01/26	4	49.69	1	49.30	49.00	3	48,988	0.01%
2018/01/25	6	50.68	1	51.40	49.50	5	48,892	0.01%
2018/01/24	1	52.90	3	52.17	52.30	-2	48,813	0.00%
2018/01/23	32	54.24	22	53.30	52.40	10	49,067	0.02%
2018/01/22	9	52.20	8	53.00	53.60	1	48,434	0.00%
2018/01/19	12	48.29	2.1	48.27	48.75	9.9	49,111	0.02%
2018/01/18	10.1	48.15	21	48.44	47.90	-10.9	49,222	-0.02%
2018/01/17	3	47.53	3	47.15	46.90	0	49,485	0.00%
2018/01/16	10	48.20	16	47.36	47.05	-6	50,360	-0.01%
2018/01/15	5	46.35	0	0.00	47.00	5	51,050	0.01%
2018/01/12	16	46.65	6	46.41	45.90	10	51,888	0.02%
2018/01/10	0	0.00	19	46.72	45.85	-19	52,303	-0.04%
2018/01/09	22	46.50	0	0.00	47.25	22	52,530	0.04%
2018/01/08	4	46.16	18	46.24	45.05	-14	52,941	-0.03%
2018/01/05	5	47.66	10	47.63	47.15	-5	53,817	-0.01%
2018/01/04	10	45.56	13	45.58	46.50	-3	54,411	-0.01%
2018/01/03	11	44.54	1	45.20	43.95	10	53,809	0.02%