合晶 (6182)-凱基-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
39.20
漲跌
▲0.20
漲幅
+0.51%
成交量
1,248張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－凱基-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

凱基-大里券商分點個股進出
凱基-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
2024/04/19	0	0.00	20	39.35	38.85	-20	3,009	-0.66%
2024/04/16	2	39.18	0	0.00	38.90	2	2,945	0.07%
2024/04/15	0	39.50	0	0.00	40.10	0	2,945	0.00%
2024/04/12	1	39.55	15	39.62	39.45	-14	2,947	-0.48%
2024/04/10	0.2	40.00	1	40.15	39.95	-0.8	3,008	-0.03%
2024/04/03	0.1	39.65	0	0.00	39.95	0.1	3,069	0.00%
2024/04/01	3	39.90	0	0.00	39.90	3	3,203	0.09%
2024/03/28	2.1	38.92	0	0.00	38.80	2.1	3,278	0.06%
2024/03/27	2	39.00	0	0.00	39.00	2	3,324	0.06%
2024/03/26	15	38.78	0	0.00	38.75	15	3,388	0.44%
2024/03/25	0	0.00	4	39.40	39.10	-4	3,432	-0.12%
2024/03/22	1	39.80	0	0.00	39.70	1	3,537	0.03%
2024/03/21	2	40.00	2	40.50	40.00	0	3,678	0.00%
2024/03/19	3	39.20	1	40.00	39.60	2	4,036	0.05%
2024/03/18	6	38.88	0	0.00	38.80	6	4,353	0.14%
2024/03/14	0	0.00	3	40.18	40.20	-3	4,547	-0.07%
2024/03/13	2	41.75	14	41.80	40.70	-12	4,537	-0.26%
2024/03/12	1.1	41.26	1	41.30	41.20	0.1	4,493	0.00%
2024/03/11	16	42.03	13	42.56	41.60	3	4,453	0.07%
2024/03/08	13	42.37	1	42.60	42.35	12	4,322	0.28%
2024/03/05	0	0.00	2	40.20	40.10	-2	3,980	-0.05%
2024/02/27	3	40.40	0	0.00	39.90	3	4,006	0.07%
2024/02/26	34.2	40.42	2	40.45	40.40	32.2	3,992	0.81%
2024/02/22	1	41.35	0	0.00	41.20	1	3,963	0.03%
2024/02/21	15	41.37	13	41.15	41.20	2	3,965	0.05%
2024/02/20	1	41.70	0	0.00	41.30	1	3,960	0.03%
2024/02/19	0	0.00	1	41.65	41.70	-1	3,969	-0.03%
2024/02/15	0	0.00	4	41.10	41.20	-4	3,965	-0.10%
2024/02/01	4	40.70	0	0.00	41.00	4	4,014	0.10%
2024/01/30	2	40.78	3	40.70	40.55	-1	4,055	-0.02%
2024/01/25	3	41.67	0	0.00	41.50	3	4,137	0.07%
2024/01/19	0	0.00	1	41.95	42.15	-1	4,291	-0.02%
2024/01/18	0	0.00	1	42.50	41.60	-1	4,334	-0.02%
2024/01/17	3	42.25	0	0.00	42.20	3	4,333	0.07%
2024/01/15	0	0.00	15	43.00	43.15	-15	4,308	-0.35%
2024/01/08	0.1	43.50	0	0.00	43.55	0.1	4,326	0.00%
2024/01/05	0	0.00	1	43.35	43.05	-1	4,347	-0.02%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2024/01/03	1	43.30	0	0.00	43.20	1	4,318	0.02%
2024/01/02	3	43.05	0	0.00	43.05	3	4,297	0.07%
2023/12/27	2.1	44.11	0.2	43.85	43.95	1.9	4,250	0.04%
2023/12/25	1	43.70	0	0.00	43.75	1	4,130	0.02%
2023/12/19	15	45.60	0	0.00	45.00	15	3,943	0.38%
2023/12/18	5.5	46.97	6	47.74	46.05	-0.5	3,839	-0.01%
2023/12/15	12.2	48.88	3	48.80	48.05	9.2	3,768	0.24%
2023/12/14	3.1	46.99	3	46.40	47.40	0.1	3,495	0.00%
2023/12/13	5.3	48.00	2	48.05	46.45	3.3	3,474	0.09%
2023/12/12	9	46.57	6	45.71	47.60	3	3,179	0.09%
2023/12/11	1	44.35	0	0.00	44.20	1	2,933	0.03%
2023/12/04	0.6	45.50	0	0.00	45.00	0.6	3,281	0.02%
2023/11/30	0	0.00	5	45.60	45.00	-5	3,365	-0.15%
2023/11/29	5	44.75	1	45.25	45.20	4	3,346	0.12%
2023/11/28	0	0.00	1	44.70	44.85	-1	3,332	-0.03%
2023/11/21	0	0.00	0.2	44.00	43.60	-0.2	3,334	-0.01%
2023/11/20	1	43.85	0	0.00	44.05	1	3,340	0.03%
2023/11/15	0	0.00	1	43.30	43.00	-1	3,371	-0.03%
2023/11/14	1	42.65	0	0.00	42.65	1	3,404	0.03%
2023/11/09	1	42.30	0	0.00	42.40	1	3,456	0.03%
2023/11/06	2	43.43	0	0.00	43.50	2	3,448	0.06%
2023/11/01	2	43.05	2	44.15	44.60	0	3,501	0.00%
2023/10/31	3	44.25	0	0.00	43.60	3	3,473	0.09%
2023/10/26	0	0.00	0.5	45.10	45.45	-0.5	3,495	-0.01%
2023/10/25	0	46.85	0	0.00	46.15	0	3,467	0.00%
2023/10/13	6	46.45	4	46.30	46.50	2	3,861	0.05%
2023/10/12	0	0.00	0.1	45.70	45.85	-0.1	3,963	0.00%
2023/10/11	2	45.60	4	45.45	45.05	-2	4,050	-0.05%
2023/10/06	2	46.20	0	0.00	45.95	2	4,134	0.05%
2023/10/02	1	44.00	1	44.70	45.00	0	4,520	0.00%
2023/09/27	0	0.00	0.5	43.90	44.00	-0.5	4,641	-0.01%
2023/09/20	1	45.00	12	44.81	44.90	-11	4,817	-0.23%
2023/09/19	1	46.40	1	45.85	45.70	0	4,900	0.00%
2023/09/18	0.2	47.10	3	46.82	46.70	-2.8	4,853	-0.06%
2023/09/15	4.5	46.74	5	46.54	46.50	-0.5	4,802	-0.01%
2023/09/14	3	46.00	0	0.00	46.00	3	4,750	0.06%
2023/09/13	1	45.95	0	0.00	45.90	1	4,749	0.02%
2023/09/12	5	45.93	0	0.00	45.65	5	4,776	0.10%
2023/09/08	0.5	45.00	0	0.00	44.85	0.5	5,009	0.01%
2023/09/07	0.4	45.15	1	44.30	44.85	-0.6	4,970	-0.01%
2023/09/01	0	0.00	1	42.75	43.10	-1	4,864	-0.02%
2023/08/25	0	0.00	2	41.80	42.15	-2	4,910	-0.04%
2023/08/21	2	41.20	0	0.00	41.10	2	4,900	0.04%
2023/08/02	0	0.00	2	42.45	42.45	-2	4,603	-0.04%
2023/07/31	3	42.55	0	0.00	42.50	3	4,534	0.07%
2023/07/28	0	0.00	0.5	43.70	43.50	-0.5	4,463	-0.01%
2023/07/26	1	42.60	0	43.00	42.75	1	4,454	0.02%
2023/07/25	1	43.60	3	43.42	43.55	-2	4,430	-0.05%
2023/07/24	3	43.05	0	0.00	43.05	3	4,423	0.07%
2023/07/21	1	44.45	0.4	44.90	44.40	0.6	4,421	0.01%
2023/07/18	0	0.00	1	48.20	48.60	-1	4,399	-0.02%
2023/07/17	0	0.00	15	48.78	48.90	-15	4,293	-0.35%
2023/07/14	12	48.15	53	47.97	48.45	-41	4,239	-0.97%
2023/07/13	2	47.93	2	47.28	47.35	0	4,166	0.00%
2023/07/12	8.1	48.08	7	48.27	48.10	1.1	4,123	0.03%
2023/07/11	3	47.93	5	47.92	47.80	-2	4,014	-0.05%
2023/07/10	1	47.35	0	0.00	47.30	1	3,981	0.03%
2023/07/07	1	46.60	0	0.00	46.70	1	3,963	0.03%
2023/07/06	1.1	47.75	0	0.00	47.75	1.1	3,922	0.03%
2023/07/05	0	0.00	3	47.05	47.35	-3	3,870	-0.08%
2023/07/04	6.1	47.21	2	46.85	46.75	4.1	3,838	0.11%
2023/07/03	1	47.85	0	0.00	47.30	1	3,841	0.03%
2023/06/29	5.2	46.86	7	46.81	46.95	-1.8	3,842	-0.05%
2023/06/28	1	47.20	2	47.28	47.20	-1	3,834	-0.03%
2023/06/27	10	46.90	7.2	47.53	46.60	2.8	3,836	0.07%
2023/06/21	3.4	46.14	0	0.00	46.15	3.4	3,831	0.09%
2023/06/16	1	46.45	0	0.00	46.65	1	4,269	0.02%
2023/06/15	2	46.15	0	0.00	46.40	2	4,270	0.05%
2023/06/14	9.2	46.08	5	46.00	46.30	4.2	4,244	0.10%
2023/06/07	0	0.00	1	44.80	45.20	-1	4,335	-0.02%
2023/05/31	1	44.75	2	45.05	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	1	44.85	44.80	-1	4,461	-0.02%
2023/05/26	1	44.45	0	0.00	44.05	1	4,455	0.02%
2023/05/17	2	43.00	0	0.00	43.00	2	4,643	0.04%
2023/05/04	0	0.00	15	43.97	43.95	-15	5,109	-0.29%
2023/05/02	15	43.80	0	0.00	44.00	15	5,268	0.28%
2023/04/28	2	43.20	2	43.70	43.20	0	5,378	0.00%
2023/04/27	6	43.08	5	42.85	43.20	1	5,360	0.02%
2023/04/26	1	42.25	0	0.00	42.50	1	5,334	0.02%
2023/04/24	1	44.05	0	0.00	43.55	1	5,314	0.02%
2023/04/21	2	44.10	0	0.00	44.10	2	5,301	0.04%
2023/04/20	0	0.00	6	45.19	45.15	-6	5,273	-0.11%
2023/04/19	2	45.38	0.3	45.75	45.25	1.8	5,337	0.03%
2023/04/17	0	46.45	0	0.00	46.15	0	5,238	0.00%
2023/04/14	2	46.90	0	0.00	46.70	2	5,182	0.04%
2023/04/13	8	47.46	1.4	46.88	46.85	6.6	5,147	0.13%
2023/04/12	16	47.78	0	0.00	48.35	16	5,035	0.32%
2023/04/11	21	48.31	0	0.00	48.30	21	4,993	0.42%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/04/07	5.1	47.90	3	47.80	47.90	2.1	4,918	0.04%
2023/04/06	6	47.60	6	48.50	47.60	0	4,906	0.00%
2023/03/31	8	48.50	8	48.95	48.50	0	4,867	0.00%
2023/03/30	9	48.65	12	48.58	48.65	-3	4,837	-0.06%
2023/03/29	17	48.01	41	48.41	48.00	-24	4,819	-0.50%
2023/03/28	15	48.10	47	48.49	48.10	-32	4,807	-0.67%
2023/03/27	15	48.90	20	49.24	48.90	-5	4,706	-0.11%
2023/03/24	29.2	49.35	26	49.65	49.35	3.2	4,633	0.07%
2023/03/23	6.1	49.38	14	49.07	49.55	-7.9	4,531	-0.17%
2023/03/22	30	48.85	33	48.45	48.90	-3	4,355	-0.07%
2023/03/21	19.2	47.88	13	47.75	47.70	6.2	4,191	0.15%
2023/03/20	3	46.98	5	46.72	47.20	-2	4,007	-0.05%
2023/03/17	20	46.30	37	47.30	46.20	-17	3,945	-0.43%
2023/03/16	26	46.41	76	46.36	46.45	-50	3,860	-1.30%
2023/03/15	0	0.00	30	46.02	45.95	-30	3,782	-0.79%
2023/03/14	0	0.00	28	45.23	44.90	-28	3,738	-0.75%
2023/03/13	3	44.53	2	44.25	44.75	1	3,733	0.03%
2023/03/10	12	45.67	12	46.36	45.40	0	3,731	0.00%
2023/03/09	18	46.25	13	47.23	46.20	5	3,782	0.13%
2023/03/08	1	46.95	0	0.00	46.90	1	3,772	0.03%
2023/03/07	0	0.00	14	46.25	46.10	-14	3,742	-0.37%
2023/03/06	1	46.00	0	0.00	46.05	1	3,738	0.03%
2023/03/03	1	45.15	0	0.00	45.00	1	3,738	0.03%
2023/03/02	41	44.80	0	0.00	44.75	41	3,832	1.07%
2023/02/24	20	44.81	0	0.00	44.90	20	3,889	0.51%
2023/02/22	40	45.06	0	0.00	45.15	40	3,948	1.01%
2023/02/21	50	45.95	1	46.15	45.85	49	3,949	1.24%
2023/02/16	1	45.90	1	46.45	46.45	0	4,165	0.00%
2023/02/15	9	44.64	0	0.00	45.05	9	4,284	0.21%
2023/02/14	0	0.00	5	45.40	45.05	-5	4,354	-0.11%
2023/02/13	21	45.20	11	45.75	45.15	10	4,433	0.23%
2023/02/10	15	45.70	16	46.93	45.70	-1	4,528	-0.02%
2023/02/09	9	46.71	31	46.61	46.65	-22	4,594	-0.48%
2023/02/08	12	46.15	12	47.05	46.15	0	4,578	0.00%
2023/02/07	9	46.20	29	45.57	46.20	-20	4,562	-0.44%
2023/02/06	0	0.00	1	45.05	44.70	-1	4,616	-0.02%
2023/02/03	5	45.55	5	46.35	45.55	0	4,610	0.00%
2023/02/02	7	46.10	7.2	46.00	46.10	-0.2	4,610	0.00%
2023/01/31	1	44.60	2	44.83	44.85	-1	4,618	-0.02%
2023/01/13	0.1	42.20	4	41.88	41.80	-4	4,593	-0.09%
2023/01/12	0	42.80	0	0.00	42.55	0	4,600	0.00%
2023/01/11	1	43.50	0	0.00	43.40	1	4,613	0.02%
2023/01/10	0	0.00	5	43.75	43.90	-5	4,666	-0.11%
2023/01/09	7	43.82	0	0.00	44.25	7	4,683	0.15%
2023/01/04	2	41.60	2	41.55	41.75	0	4,822	0.00%
2022/12/28	3	40.78	2	41.70	40.75	1	5,203	0.02%
2022/12/26	1	42.05	5	42.04	41.80	-4	5,361	-0.07%
2022/12/23	5	41.70	2	41.75	41.80	3	5,471	0.05%
2022/12/22	1	42.30	4	42.29	41.95	-3	5,563	-0.05%
2022/12/21	0	0.00	5	42.20	41.65	-5	5,752	-0.09%
2022/12/20	2	42.00	2	43.30	41.85	0	6,069	0.00%
2022/12/13	0	0.00	1	43.85	43.85	-1	6,483	-0.02%
2022/12/09	1	44.85	1	45.25	44.25	0	6,550	0.00%
2022/12/08	8	44.85	8	44.75	44.85	0	6,563	0.00%
2022/12/07	12	44.75	11	45.75	44.75	1	6,595	0.02%
2022/12/06	27	46.43	9	47.22	46.00	18	6,609	0.27%
2022/12/05	11	47.71	13	47.68	47.70	-2	6,613	-0.03%
2022/12/02	12	47.59	14	47.66	47.60	-2	6,622	-0.03%
2022/12/01	10.2	47.67	8	47.69	47.70	2.2	6,644	0.03%
2022/11/30	7	45.66	0	0.00	45.95	7	6,594	0.11%
2022/11/29	2	44.50	5	44.40	45.20	-3	6,728	-0.04%
2022/11/28	1.2	45.51	1	46.15	45.55	0.2	6,740	0.00%
2022/11/25	15.2	46.15	0	0.00	45.90	15.2	6,802	0.22%
2022/11/23	7	45.66	1	45.80	45.20	6	6,795	0.09%
2022/11/22	7	45.65	7	46.00	45.65	0	6,842	0.00%
2022/11/21	9	45.85	9.1	45.51	45.85	-0.1	7,128	0.00%
2022/11/18	7	45.65	7	46.40	45.65	0	7,432	0.00%
2022/11/17	8	46.19	9	46.00	46.20	-1	7,423	-0.01%
2022/11/16	8	46.10	9	46.19	46.10	-1	7,464	-0.01%
2022/11/15	6	45.95	5	45.40	46.00	1	7,430	0.01%
2022/11/14	13	45.00	13	45.25	45.00	0	7,468	0.00%
2022/11/11	0	0.00	2	45.40	44.75	-2	7,530	-0.03%
2022/11/10	7	43.76	17	43.27	43.80	-10	7,430	-0.13%
2022/11/09	18	42.98	18	42.72	43.00	0	7,527	0.00%
2022/11/08	10	42.31	10	42.64	42.25	0	7,570	0.00%
2022/11/07	13	42.35	17	42.17	42.35	-4	7,805	-0.05%
2022/11/04	10.1	42.20	10	41.60	42.20	0.1	8,032	0.00%
2022/11/03	0	0.00	9	41.38	41.40	-9	8,027	-0.11%
2022/11/02	10	41.00	9	40.68	41.00	1	8,098	0.01%
2022/11/01	5	40.21	4	39.90	40.20	1	8,034	0.01%
2022/10/31	3	39.95	9	39.59	39.90	-6	8,129	-0.07%
2022/10/27	0	0.00	7	39.50	39.95	-7	8,121	-0.09%
2022/10/24	9	39.84	0	0.00	38.95	9	8,111	0.11%
2022/10/21	11	38.91	16	38.67	39.05	-5	8,078	-0.06%
2022/10/20	5	39.20	1	38.50	38.70	4	8,089	0.05%
2022/10/19	10	39.42	8	39.67	39.00	2	8,105	0.02%
2022/10/18	11	39.67	14	40.15	39.55	-3	8,090	-0.04%
2022/10/17	2	38.60	0.1	39.20	39.80	1.9	8,162	0.02%
2022/10/14	4	38.66	3.1	38.82	38.95	0.9	8,231	0.01%
2022/10/12	12.4	38.73	12.2	38.97	38.70	0.2	8,242	0.00%
2022/10/11	1.1	39.09	1	38.40	38.40	0.1	8,291	0.00%
2022/10/07	2	40.50	0	0.00	40.60	2	8,336	0.02%
2022/10/06	10	41.15	11	41.35	41.10	-1	8,352	-0.01%
2022/10/05	1	40.80	0	0.00	40.80	1	8,345	0.01%
2022/10/04	0	0.00	4	39.81	39.90	-4	8,311	-0.05%
2022/09/30	3	38.92	1.1	38.50	39.45	1.9	8,407	0.02%
2022/09/29	1	38.85	0	0.00	38.30	1	8,428	0.01%
2022/09/28	30.2	37.98	31	39.83	37.90	-0.8	8,439	-0.01%
2022/09/27	3	38.55	6	39.17	40.30	-3	8,331	-0.04%
2022/09/26	14.2	40.21	1	42.90	40.15	13.2	8,083	0.16%
2022/09/23	13	44.56	3	45.60	44.60	10	7,976	0.13%
2022/09/21	2	45.35	2	46.60	45.35	0	7,978	0.00%
2022/09/16	5	48.20	0	0.00	47.25	5	8,045	0.06%
2022/09/15	2	48.25	10	48.96	48.25	-8	8,114	-0.10%
2022/09/14	6	47.65	1	46.85	48.80	5	8,186	0.06%
2022/09/13	1	48.90	2	49.35	48.90	-1	8,228	-0.01%
2022/09/12	3	49.15	6	49.43	49.30	-3	8,309	-0.04%
2022/09/06	16	48.17	0	0.00	47.30	16	8,494	0.19%
2022/09/05	1.1	49.55	24	49.72	48.50	-22.9	8,483	-0.27%
2022/09/02	11	51.00	6	51.50	51.00	5	8,479	0.06%
2022/09/01	1	51.10	0	0.00	51.10	1	8,484	0.01%
2022/08/31	7	52.10	11	51.47	52.20	-4	8,464	-0.05%
2022/08/30	8	52.00	10	51.50	52.00	-2	8,477	-0.02%
2022/08/29	0.3	50.90	5	50.64	50.70	-4.7	8,441	-0.06%
2022/08/26	28.3	52.77	22	54.45	52.70	6.3	8,393	0.08%
2022/08/25	9	52.52	6	53.05	53.60	3	8,176	0.04%
2022/08/24	6	50.30	11	50.78	50.30	-5	7,970	-0.06%
2022/08/23	5	50.20	1	49.90	50.70	4	8,204	0.05%
2022/08/22	0	0.00	37	51.17	50.80	-37	8,484	-0.44%
2022/08/19	34.3	51.87	10	51.67	51.60	24.3	8,626	0.28%
2022/08/18	22	51.10	7	50.80	51.50	15	8,886	0.17%
2022/08/17	18	50.93	18	50.93	50.90	0	8,984	0.00%
2022/08/16	29	51.07	16	50.79	51.00	13	9,064	0.14%
2022/08/15	33	50.20	42	50.45	50.20	-9	8,954	-0.10%
2022/08/12	28	50.32	22	50.18	50.30	6	8,964	0.07%
2022/08/11	20	49.63	15	48.83	49.60	5	8,792	0.06%
2022/08/10	0	0.00	2	47.20	47.60	-2	8,698	-0.02%
2022/08/09	9.1	47.09	8	46.10	47.10	1.1	8,845	0.01%
2022/08/05	14	46.39	8	45.83	46.50	6	9,800	0.06%
2022/08/04	13	44.96	15	44.52	45.30	-2	9,801	-0.02%
2022/08/02	7	45.25	5	45.35	45.45	2	10,187	0.02%
2022/08/01	10	47.17	6	47.90	47.15	4	10,426	0.04%
2022/07/29	3	47.75	5	47.76	47.75	-2	10,543	-0.02%
2022/07/28	2	47.00	2	47.85	47.00	0	10,780	0.00%
2022/07/27	0	0.00	6	45.93	47.15	-6	10,957	-0.05%
2022/07/26	2	45.90	2	47.60	45.90	0	10,981	0.00%
2022/07/22	15	48.60	20	48.64	48.10	-5	11,136	-0.04%
2022/07/21	9	48.33	10	48.16	48.95	-1	11,207	-0.01%
2022/07/20	6	47.83	3	47.48	47.25	3	11,225	0.03%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	0.3	48.00	0	0.00	48.20	0.3	11,402	0.00%
2022/07/15	2	47.30	5	46.80	47.55	-3	11,364	-0.03%
2022/07/14	6.1	46.02	0	0.00	46.15	6.1	11,335	0.05%
2022/07/11	1	47.00	2	47.83	47.30	-1	11,749	-0.01%
2022/07/08	10	46.35	10	45.60	46.40	0	11,789	0.00%
2022/07/07	17	44.89	16	44.30	44.90	1	11,800	0.01%
2022/07/06	7	43.30	7	45.75	43.30	0	12,100	0.00%
2022/07/05	0	0.00	1	45.70	46.00	-1	12,371	-0.01%
2022/07/04	1	45.25	0	0.00	44.55	1	12,364	0.01%
2022/07/01	7	47.71	8	46.01	45.05	-1	12,365	-0.01%
2022/06/30	8	48.09	8	50.05	48.05	0	12,273	0.00%
2022/06/28	7	50.93	7	52.16	51.00	0	12,440	0.00%
2022/06/27	0	0.00	2	52.25	52.40	-2	12,592	-0.02%
2022/06/24	19	50.52	18.1	50.36	50.50	0.9	12,776	0.01%
2022/06/23	17	49.95	17	49.88	49.95	0	13,229	0.00%
2022/06/22	8	50.26	25	51.25	50.20	-17	14,000	-0.12%
2022/06/21	1	50.70	0	0.00	52.40	1	14,530	0.01%
2022/06/20	25	50.25	24	53.00	50.20	1	14,839	0.01%
2022/06/17	6	54.00	0	0.00	52.60	6	14,885	0.04%
2022/06/16	3	55.73	1	56.80	54.60	2	14,888	0.01%
2022/06/15	17	57.00	22	58.00	57.00	-5	14,993	-0.03%
2022/06/14	2	57.50	0	0.00	58.40	2	15,309	0.01%
2022/06/13	1	58.00	0	0.00	57.70	1	15,378	0.01%
2022/06/10	2	60.40	1	60.50	60.50	1	15,371	0.01%
2022/06/09	13	61.00	14	61.01	61.00	-1	15,626	-0.01%
2022/06/08	11	61.03	10	61.53	60.80	1	15,664	0.01%
2022/06/07	14	61.30	14	60.99	61.30	0	15,905	0.00%
2022/06/06	12	61.00	14	61.61	61.00	-2	16,035	-0.01%
2022/06/02	24	61.63	22	61.24	61.60	2	16,288	0.01%
2022/06/01	19	61.60	24	61.92	61.60	-5	16,483	-0.03%
2022/05/31	43	62.38	45	62.56	62.30	-2	16,488	-0.01%
2022/05/30	37	62.12	30	61.91	62.00	7	16,441	0.04%
2022/05/27	57	60.73	61	61.17	60.70	-4	16,268	-0.02%
2022/05/26	36	60.10	36	60.69	60.00	0	16,175	0.00%
2022/05/25	8	58.71	6	59.63	59.80	2	15,883	0.01%
2022/05/24	4	59.33	6.3	59.02	57.50	-2.3	15,892	-0.01%
2022/05/23	22.1	59.41	23	60.19	59.40	-0.9	15,785	-0.01%
2022/05/20	25	59.57	26	59.60	59.60	-1	15,830	-0.01%
2022/05/19	2	58.10	5	58.48	59.60	-3	15,801	-0.02%
2022/05/18	45	59.49	47	60.12	59.30	-2	15,781	-0.01%
2022/05/17	53.1	59.88	52	59.01	60.10	1.1	15,738	0.01%
2022/05/16	103	59.28	104	61.09	58.60	-1	15,715	-0.01%	大買/大賣/
2022/05/13	38	59.28	34	57.53	59.70	4	15,340	0.03%
2022/05/12	14.1	56.39	10	56.62	55.50	4.1	15,166	0.03%
2022/05/11	35	57.15	36	57.57	56.90	-1	15,825	-0.01%
2022/05/10	11.3	55.34	9	56.26	58.00	2.3	16,239	0.01%
2022/05/09	35	56.66	45	56.42	56.60	-10	16,322	-0.06%
2022/05/06	14	55.41	9	55.44	55.50	5	16,342	0.03%
2022/05/05	47	57.59	50	56.91	57.80	-3	16,717	-0.02%
2022/05/04	28	55.58	25	55.92	55.60	3	16,714	0.02%
2022/05/03	3	55.20	4	55.43	55.50	-1	16,822	-0.01%
2022/04/29	27	54.40	25	55.80	54.30	2	17,101	0.01%
2022/04/28	31	54.70	32	54.41	54.70	-1	17,318	-0.01%
2022/04/27	2	51.80	2	53.85	53.80	0	17,354	0.00%
2022/04/26	38	54.72	34	55.80	54.70	4	17,287	0.02%
2022/04/25	3	55.03	2	54.60	54.20	1	17,357	0.01%
2022/04/22	1	58.80	8	58.40	57.90	-7	17,523	-0.04%
2022/04/21	9	60.09	1	59.80	59.90	8	17,766	0.05%
2022/04/20	1	59.00	1	59.30	58.90	0	18,011	0.00%
2022/04/19	2	60.00	1	60.10	59.30	1	18,412	0.01%
2022/04/18	4	59.55	0	0.00	59.00	4	18,403	0.02%
2022/04/15	0.1	58.50	1	58.30	58.40	-0.9	18,432	0.00%
2022/04/14	14	61.00	10	62.90	60.80	4	18,655	0.02%
2022/04/13	58	62.39	58	62.01	62.40	0	18,634	0.00%
2022/04/12	3.1	61.73	1	62.60	60.90	2.1	18,821	0.01%
2022/04/11	33	62.81	14	68.10	62.60	19	18,728	0.10%
2022/04/08	16	68.00	18	68.38	68.00	-2	18,893	-0.01%
2022/04/07	2	69.20	2	68.55	68.00	0	18,970	0.00%
2022/04/01	0.1	67.94	0	0.00	69.00	0.1	19,662	0.00%
2022/03/31	34	68.93	33	69.75	68.90	1	19,841	0.01%
2022/03/30	39	69.86	37	70.78	69.80	2	19,946	0.01%
2022/03/29	72.1	69.97	67	70.20	70.00	5.1	20,416	0.02%
2022/03/28	15	68.60	15	69.08	70.50	0	20,327	0.00%
2022/03/25	29.2	71.76	4	72.53	71.10	25.2	20,092	0.13%
2022/03/24	7	75.90	1	75.80	76.30	6	19,374	0.03%
2022/03/23	35	78.91	49	78.65	79.00	-14	19,064	-0.07%
2022/03/22	27	77.17	29	76.02	77.20	-2	19,631	-0.01%
2022/03/21	42	76.01	41	76.38	75.80	1	19,753	0.01%
2022/03/18	28	75.27	28	74.94	75.30	0	20,122	0.00%
2022/03/17	2.3	73.80	9	74.33	74.90	-6.7	20,327	-0.03%
2022/03/16	24	70.40	24	71.50	70.40	0	20,662	0.00%
2022/03/15	3	71.13	7	71.06	70.20	-4	21,408	-0.02%
2022/03/14	21	72.60	21	72.66	72.50	0	23,269	0.00%
2022/03/11	23	71.40	23	71.43	71.40	0	23,531	0.00%
2022/03/10	3	72.10	7.1	71.58	71.70	-4.1	24,096	-0.02%
2022/03/09	49	68.65	44	69.50	68.60	5	24,579	0.02%
2022/03/08	2.1	71.33	3	69.63	68.10	-0.9	25,744	0.00%
2022/03/07	2.2	72.17	1	73.00	72.00	1.2	27,870	0.00%
2022/03/04	17	77.34	17	76.75	76.50	0	30,560	0.00%
2022/03/03	30	77.39	29	77.51	77.40	1	32,162	0.00%
2022/03/02	10.1	76.18	13	75.38	76.30	-2.9	33,425	-0.01%
2022/03/01	18	75.20	25	73.35	75.20	-7	35,505	-0.02%
2022/02/25	32.1	72.40	32	72.80	72.40	0.1	37,159	0.00%
2022/02/24	3.2	73.33	2	74.80	71.50	1.2	37,706	0.00%
2022/02/23	24	75.77	28	75.23	75.80	-4	38,556	-0.01%
2022/02/22	9.3	74.94	7	75.21	74.90	2.3	38,753	0.01%
2022/02/21	1	77.30	0	0.00	77.30	1	38,827	0.00%
2022/02/18	17	77.16	17	77.59	78.30	0	39,120	0.00%
2022/02/17	14	77.00	15	78.52	77.00	-1	39,815	0.00%
2022/02/16	2	79.20	1	78.30	78.10	1	39,830	0.00%
2022/02/15	76	78.01	69	78.53	77.80	7	40,095	0.02%
2022/02/14	31	78.31	14.3	77.98	77.80	16.7	40,215	0.04%
2022/02/11	16.2	79.78	23	79.57	79.70	-6.8	40,771	-0.02%
2022/02/10	32	77.77	37	76.28	78.10	-5	40,750	-0.01%
2022/02/09	3	74.83	22	75.18	74.70	-19	40,664	-0.05%
2022/02/08	82.1	73.00	79	72.99	73.00	3.1	41,039	0.01%
2022/02/07	38.3	73.93	24	72.70	73.40	14.3	40,868	0.03%
2022/01/26	49.2	76.74	52	75.53	76.80	-2.9	40,695	-0.01%
2022/01/25	8.1	75.82	25	76.28	75.40	-16.9	41,051	-0.04%
2022/01/24	48.1	75.18	58.1	73.28	75.30	-10	41,508	-0.02%
2022/01/21	21.2	74.45	10	74.51	73.10	11.2	41,929	0.03%
2022/01/20	24.1	77.53	23	76.70	77.60	1.1	41,885	0.00%
2022/01/19	7	77.17	10	76.90	77.10	-3	41,826	-0.01%
2022/01/18	33.1	78.83	36	79.61	78.60	-2.9	41,937	-0.01%
2022/01/17	62.2	79.28	61	79.89	79.30	1.2	41,950	0.00%
2022/01/14	60.2	77.86	48	79.45	78.10	12.2	42,033	0.03%
2022/01/13	7	79.96	11	79.91	79.60	-4	42,427	-0.01%
2022/01/12	44	78.83	38	79.86	78.20	6	42,420	0.01%
2022/01/11	7.2	79.11	0.9	78.50	78.30	6.3	42,167	0.01%
2022/01/10	0	0.00	22	79.40	80.00	-22	42,243	-0.05%
2022/01/07	77.3	78.63	62	80.44	78.50	15.3	42,337	0.04%
2022/01/06	3	82.90	7	82.04	82.90	-4	41,989	-0.01%
2022/01/05	27	82.68	24.1	85.17	82.50	2.9	42,144	0.01%
2022/01/04	75	85.48	103	85.51	85.50	-28	42,220	-0.07%	大賣/
2022/01/03	50	85.17	35	86.64	84.80	15	42,114	0.04%
2021/12/30	60	85.47	58.5	85.78	85.50	1.5	42,011	0.00%
2021/12/29	72	85.05	71	85.13	85.00	1	42,044	0.00%
2021/12/28	54.1	84.36	60	85.35	84.20	-5.9	41,934	-0.01%
2021/12/27	47	84.66	48	83.77	84.70	-1	41,756	0.00%
2021/12/24	92	82.53	96	83.86	82.50	-4	41,692	-0.01%
2021/12/23	32	83.82	23.1	84.49	83.20	9	41,679	0.02%
2021/12/22	40	81.09	48	82.04	81.00	-8	41,410	-0.02%
2021/12/21	54.3	81.12	33	81.92	81.20	21.3	41,428	0.05%
2021/12/20	52	82.29	53	82.09	82.20	-1	41,361	0.00%
2021/12/17	58	82.51	60	83.61	82.40	-2	41,536	0.00%
2021/12/16	100.1	84.89	101	84.53	84.50	-1	41,773	0.00%	大賣/
2021/12/15	77	81.79	70	81.27	81.80	7	41,044	0.02%
2021/12/14	94.1	81.32	73	82.10	81.60	21.1	41,013	0.05%
2021/12/13	172.2	83.15	159	84.44	82.80	13.2	40,747	0.03%	大買/大賣/
2021/12/10	231.1	85.27	228	84.08	84.90	3.1	40,474	0.01%	大買/大賣/
2021/12/09	138	85.33	124.3	87.74	84.60	13.7	39,901	0.03%	大買/大賣/
2021/12/08	124.1	88.22	123	86.83	88.40	1.1	39,235	0.00%	大買/大賣/
2021/12/07	99	84.22	108	83.94	84.30	-9	37,600	-0.02%	大賣/
2021/12/06	38	83.67	6	83.62	83.30	32	37,365	0.09%
2021/12/03	123	86.28	123	86.33	86.50	0	37,287	0.00%	大買/大賣/
2021/12/02	59.2	86.75	55.3	86.02	85.40	3.9	37,252	0.01%
2021/12/01	166.6	86.48	172.2	85.17	86.70	-5.6	36,316	-0.02%	大買/大賣/
2021/11/30	170.5	85.93	169	84.04	81.80	1.5	34,565	0.00%	大買/大賣/
2021/11/29	17	79.98	45	81.20	84.90	-28	32,731	-0.09%
2021/11/26	138	77.31	138	78.97	77.20	0	31,324	0.00%	大買/大賣/
2021/11/25	66	77.17	54.2	77.39	79.70	11.8	30,253	0.04%
2021/11/24	7	75.71	14.8	76.29	76.40	-7.8	28,302	-0.03%
2021/11/23	121	69.56	106	70.74	69.50	15	27,223	0.05%	大買/大賣/
2021/11/22	49	70.93	71	69.02	71.20	-22	27,501	-0.08%
2021/11/19	38	67.45	35	68.21	67.30	3	27,702	0.01%
2021/11/18	54	67.72	55	68.96	67.70	-1	27,758	0.00%
2021/11/17	74	68.82	71	68.22	68.90	3	27,904	0.01%
2021/11/16	47	68.60	51	68.70	68.20	-4	27,849	-0.01%
2021/11/15	61	67.40	61	67.60	67.40	0	27,355	0.00%
2021/11/12	103.1	66.82	103	68.45	66.80	0.1	27,411	0.00%	大買/大賣/
2021/11/11	82.1	68.58	84	69.45	68.60	-1.9	27,191	-0.01%
2021/11/10	115	69.63	119.1	69.31	69.60	-4.1	27,049	-0.02%	大買/大賣/
2021/11/09	93	68.40	84.1	68.53	68.30	8.9	26,377	0.03%
2021/11/08	49	66.65	49	67.83	66.60	0	25,834	0.00%
2021/11/05	13.1	67.60	17	66.70	66.30	-3.9	25,599	-0.02%
2021/11/04	55	64.70	56	65.03	64.70	-1	25,211	0.00%
2021/11/03	89	64.07	90	65.00	64.10	-1	25,388	0.00%
2021/11/02	72	65.75	75	68.02	65.50	-3	25,396	-0.01%
2021/11/01	106	67.88	104.7	65.82	68.00	1.3	25,138	0.01%	大買/大賣/
2021/10/29	9.4	63.88	21	63.63	64.20	-11.6	24,825	-0.05%
2021/10/28	40	62.21	39	62.79	61.60	1	24,286	0.00%
2021/10/27	42	62.09	44	61.47	62.10	-2	24,335	-0.01%
2021/10/26	33.3	61.24	37	61.79	61.20	-3.7	24,811	-0.01%
2021/10/25	66	61.59	65	61.50	61.60	1	25,087	0.00%
2021/10/22	107.1	62.00	117	61.51	62.00	-9.9	25,756	-0.04%	大買/大賣/
2021/10/21	62	62.31	67	59.92	60.50	-5	26,940	-0.02%
2021/10/20	24.1	58.46	35	58.35	58.30	-10.9	27,151	-0.04%
2021/10/19	58	57.31	48	57.53	57.10	10	27,572	0.04%
2021/10/18	37	56.86	30	58.31	56.80	7	28,329	0.02%
2021/10/15	2	58.10	33	58.46	58.80	-31	28,865	-0.11%
2021/10/14	5	55.18	3	55.83	55.10	2	29,007	0.01%
2021/10/13	24	56.44	13	56.72	54.90	11	29,386	0.04%
2021/10/12	44.1	57.81	31	61.30	57.70	13.1	29,393	0.04%
2021/10/08	18	61.13	18	60.92	61.30	0	29,452	0.00%
2021/10/07	14	61.31	13	61.43	62.10	1	29,875	0.00%
2021/10/06	37.2	58.54	34	60.50	58.50	3.2	31,380	0.01%
2021/10/05	20	58.90	14	59.23	60.40	6	32,249	0.02%
2021/10/04	58	59.12	66	60.59	58.20	-8	32,428	-0.02%
2021/10/01	14	61.89	10	61.27	60.50	4	33,205	0.01%
2021/09/30	72	63.58	82	63.04	63.60	-10	34,625	-0.03%
2021/09/29	16.2	65.00	13	63.61	63.20	3.2	34,630	0.01%
2021/09/28	46	67.33	46	67.95	67.10	0	34,636	0.00%
2021/09/27	60	68.29	60	68.89	68.10	0	34,805	0.00%
2021/09/24	87	69.15	84	70.44	69.00	3	35,209	0.01%
2021/09/23	53	69.79	55	70.43	69.60	-2	35,387	-0.01%
2021/09/22	12	68.31	6	68.90	69.30	6	35,842	0.02%
2021/09/17	9	68.31	6	69.07	69.40	3	36,073	0.01%
2021/09/16	23	69.00	43	69.05	69.00	-20	36,748	-0.05%
2021/09/15	28.1	67.08	29	68.00	67.10	-0.9	37,667	0.00%
2021/09/14	35	68.10	39	68.68	68.10	-4	39,322	-0.01%
2021/09/13	41	68.40	35	68.84	68.30	6	40,604	0.01%
2021/09/10	50	69.11	50.1	67.33	69.30	-0.1	41,229	0.00%
2021/09/09	92	66.97	102	65.36	67.00	-10	43,160	-0.02%	大賣/
2021/09/08	52.1	66.27	51	65.41	65.00	1.1	43,523	0.00%
2021/09/07	72	68.84	69	71.30	68.60	3	43,238	0.01%
2021/09/06	21	70.53	22	71.14	70.60	-1	42,950	0.00%
2021/09/03	5	71.18	23	70.83	72.00	-18	42,853	-0.04%
2021/09/02	123	69.79	99	70.68	68.80	24	43,072	0.06%	大買/
2021/09/01	62.1	70.56	62	70.41	70.70	0.1	42,978	0.00%
2021/08/31	54	70.34	63	69.96	70.40	-9	43,744	-0.02%
2021/08/30	5	69.28	8	69.84	69.60	-3	43,580	-0.01%
2021/08/27	87.1	69.21	69	70.73	68.70	18.1	43,718	0.04%
2021/08/26	75	70.14	91	69.44	70.20	-16	43,464	-0.04%
2021/08/25	50	68.56	45	66.73	68.70	5	42,798	0.01%
2021/08/24	19	65.04	12	65.25	64.60	7	41,825	0.02%
2021/08/23	5	63.90	2	64.15	64.90	3	41,991	0.01%
2021/08/20	0.1	62.10	5	62.28	62.00	-4.9	42,002	-0.01%
2021/08/19	4	61.28	6	61.63	60.00	-2	42,029	0.00%
2021/08/18	0.1	57.80	13	57.77	60.30	-12.9	42,809	-0.03%
2021/08/17	38	56.49	33	59.89	56.00	5	42,930	0.01%
2021/08/16	1.2	59.67	2	59.15	59.20	-0.8	42,830	0.00%
2021/08/13	37	60.18	35	62.75	59.80	2	42,736	0.00%
2021/08/12	48	62.93	47	63.97	63.00	1	42,761	0.00%
2021/08/11	0	0.00	6	62.40	63.00	-6	42,854	-0.01%
2021/08/10	7	64.50	6	63.78	62.70	1	42,903	0.00%
2021/08/09	2	67.35	1	67.50	65.50	1	43,104	0.00%
2021/08/06	8.3	70.23	3	70.00	69.30	5.3	43,250	0.01%
2021/08/05	8	71.40	1	71.10	71.60	7	43,441	0.02%
2021/08/04	3	70.77	11	70.99	69.70	-8	43,842	-0.02%
2021/08/03	27	69.01	25	69.04	69.00	2	43,935	0.00%
2021/08/02	79	68.77	85	70.16	68.70	-6	44,212	-0.01%
2021/07/30	55	70.31	52	71.52	69.80	3	44,358	0.01%
2021/07/29	5.2	70.49	7	69.24	71.80	-1.8	44,148	0.00%
2021/07/28	31	67.58	30	67.85	67.60	1	44,340	0.00%
2021/07/27	61	72.93	51	73.13	71.70	10	44,608	0.02%
2021/07/26	55	72.28	78	69.64	71.20	-23	43,726	-0.05%
2021/07/23	87	68.51	80	69.75	67.90	7	43,313	0.02%
2021/07/22	59	69.44	67	70.02	69.30	-8	43,250	-0.02%
2021/07/21	94	66.70	103	67.07	66.40	-9	43,084	-0.02%	大賣/
2021/07/20	24	66.38	28	65.98	65.10	-4	44,059	-0.01%
2021/07/19	84	67.15	85	66.12	67.10	-1	45,994	0.00%
2021/07/16	17	65.55	5	65.56	65.10	12	47,289	0.03%
2021/07/15	65	65.69	50	66.61	65.50	15	50,274	0.03%
2021/07/14	97	66.66	90	68.21	66.50	7	51,027	0.01%
2021/07/13	123	70.68	114	68.84	67.10	9	50,995	0.02%	大買/大賣/
2021/07/12	69	67.84	78	65.45	67.70	-9	49,305	-0.02%
2021/07/09	2	64.20	6	64.32	63.90	-4	48,631	-0.01%
2021/07/08	104	64.44	86	66.53	64.20	18	49,415	0.04%	大買/
2021/07/07	43	64.74	77	62.37	65.70	-34	49,823	-0.07%
2021/07/06	63	60.72	67	61.86	60.70	-4	49,067	-0.01%
2021/07/05	55	61.96	54.2	61.42	62.00	0.8	50,883	0.00%
2021/07/02	21	60.26	13	59.82	61.30	8	51,926	0.02%
2021/07/01	75.2	58.81	73	60.78	58.80	2.2	52,148	0.00%
2021/06/30	66	61.18	65	63.09	61.10	1	51,772	0.00%
2021/06/29	16	62.72	31	62.64	62.00	-15	51,477	-0.03%
2021/06/28	7	61.17	4	61.23	61.00	3	50,641	0.01%
2021/06/25	77.5	60.98	84	63.02	60.90	-6.5	50,287	-0.01%
2021/06/24	89	62.83	89	63.73	62.80	0	49,465	0.00%
2021/06/23	48.5	62.05	58	62.26	64.50	-9.5	48,366	-0.02%
2021/06/22	23	60.24	38	60.97	59.60	-15	46,598	-0.03%
2021/06/21	99	59.02	115	58.30	59.20	-16	45,198	-0.04%	大賣/
2021/06/18	70	59.21	66	59.31	58.00	4	44,400	0.01%
2021/06/17	56.7	56.59	57	53.84	56.50	-0.3	42,212	0.00%
2021/06/16	79	53.55	77	54.20	53.20	2	41,615	0.00%
2021/06/15	63.3	54.55	64	54.15	54.50	-0.7	41,494	0.00%
2021/06/11	101	53.81	133	54.86	53.70	-32	41,405	-0.08%	大買/大賣/
2021/06/10	49	55.49	36	56.20	55.10	13	41,386	0.03%
2021/06/09	146	54.57	125	54.09	54.50	21	40,538	0.05%	大買/大賣/
2021/06/08	55	53.68	64.1	53.59	53.40	-9.1	39,603	-0.02%
2021/06/07	59	52.30	62	51.70	52.30	-3	38,610	-0.01%
2021/06/04	75	51.75	58	52.98	51.50	17	38,533	0.04%
2021/06/03	54	52.56	42	51.57	52.70	12	38,248	0.03%
2021/06/02	43	50.70	99	51.89	50.70	-56	37,984	-0.15%
2021/06/01	91	51.79	90	52.16	51.60	1	37,889	0.00%
2021/05/28	78	50.96	53	51.09	50.80	25	37,541	0.07%
2021/05/27	15	49.74	13.2	49.98	50.00	1.8	37,595	0.00%
2021/05/26	27	50.99	14	50.73	49.65	13	38,069	0.03%
2021/05/25	26	47.93	31	46.85	49.35	-5	37,991	-0.01%
2021/05/24	2	44.43	3	44.77	44.90	-1	37,818	0.00%
2021/05/21	39	44.07	37	43.57	44.10	2	37,958	0.01%
2021/05/20	2.3	44.07	1	43.40	42.90	1.3	38,330	0.00%
2021/05/19	6	45.18	2	45.48	45.55	4	38,318	0.01%
2021/05/18	4	43.89	6	44.01	45.15	-2	38,251	-0.01%
2021/05/17	7	41.49	9	41.04	41.35	-2	38,136	-0.01%
2021/05/14	71	44.56	68	46.17	44.45	3	37,652	0.01%
2021/05/13	4	44.80	4	45.21	46.10	0	37,223	0.00%
2021/05/12	82	44.89	82	47.73	45.20	0	36,716	0.00%
2021/05/11	5	48.24	17.1	48.64	48.10	-12.1	35,969	-0.03%
2021/05/10	23	52.39	4	53.00	51.50	19	35,516	0.05%
2021/05/07	7	53.61	15	53.99	54.70	-8	35,156	-0.02%
2021/05/06	102	51.24	97	52.00	51.20	5	34,824	0.01%	大買/
2021/05/05	11	53.24	1	54.00	51.80	10	34,990	0.03%
2021/05/04	8	54.95	12	54.18	55.20	-4	34,372	-0.01%
2021/05/03	80	55.10	87	58.58	54.90	-7	33,362	-0.02%
2021/04/29	6	57.50	9	57.56	58.00	-3	32,885	-0.01%
2021/04/28	20	57.14	2	58.55	56.90	18	32,626	0.06%
2021/04/27	9	56.81	9	56.44	56.10	0	32,409	0.00%
2021/04/26	72	60.11	54	59.29	58.80	18	31,778	0.06%
2021/04/23	13	57.01	18	57.76	58.30	-5	30,344	-0.02%
2021/04/22	20	56.35	49.8	56.26	53.00	-29.8	29,151	-0.10%
2021/04/21	85	57.03	78	56.55	56.40	7	27,746	0.03%
2021/04/20	2	51.40	20	51.87	52.90	-18	24,892	-0.07%
2021/04/19	40	48.14	43	46.87	48.15	-3	23,884	-0.01%
2021/04/16	34	46.23	42	46.43	46.15	-8	23,470	-0.03%
2021/04/15	9	46.09	24	46.55	46.50	-15	23,342	-0.06%
2021/04/14	49	47.12	65	48.09	46.55	-16	23,124	-0.07%
2021/04/13	74	50.34	34	49.70	48.20	40	22,165	0.18%
2021/04/12	205	48.69	194	49.40	48.60	11	20,842	0.05%	大買/大賣/
2021/04/09	130.3	48.74	191	49.49	48.55	-60.7	20,153	-0.30%	大買/大賣/
2021/04/08	210	45.95	126	47.29	48.00	84	18,280	0.46%	大買/大賣/
2021/04/07	4	43.43	25	43.42	43.65	-21	17,193	-0.12%
2021/04/06	18	42.45	26	42.14	42.45	-8	17,560	-0.05%
2021/04/01	47	41.76	26	42.30	41.75	21	17,712	0.12%
2021/03/31	17	42.20	35	41.61	42.20	-18	17,669	-0.10%
2021/03/30	9	41.25	9	41.85	41.25	0	17,764	0.00%
2021/03/29	18	41.45	10	41.47	41.60	8	18,033	0.04%
2021/03/26	11	41.14	10	41.27	41.15	1	18,784	0.01%
2021/03/25	9	41.11	12	41.04	41.05	-3	18,873	-0.02%
2021/03/24	23	41.01	14	41.00	41.00	9	19,006	0.05%
2021/03/23	30	41.22	19	42.00	41.15	11	19,321	0.06%
2021/03/22	18	41.60	18	41.59	41.60	0	19,501	0.00%
2021/03/19	27	41.55	28	41.86	41.55	-1	19,841	-0.01%
2021/03/18	55	42.23	56	42.98	42.20	-1	20,037	0.00%
2021/03/17	50	42.99	54	43.74	43.00	-4	20,750	-0.02%
2021/03/16	17	43.01	36	42.35	43.30	-19	21,165	-0.09%
2021/03/15	37	41.48	15	41.25	41.55	22	23,087	0.10%
2021/03/12	14	41.20	12	41.26	41.25	2	24,180	0.01%
2021/03/11	27	41.14	53	40.70	41.15	-26	25,079	-0.10%
2021/03/10	31	40.37	24	41.30	40.30	7	27,227	0.03%
2021/03/09	11	40.90	5	40.91	40.80	6	28,202	0.02%
2021/03/08	30	41.63	26	41.83	41.60	4	28,620	0.01%
2021/03/05	2	40.55	2	40.98	40.85	0	29,173	0.00%
2021/03/04	34	42.36	14	42.42	42.00	20	29,757	0.07%
2021/03/03	28	42.47	1	43.55	42.45	27	29,771	0.09%
2021/03/02	118	43.33	118	46.00	43.20	0	29,757	0.00%	大買/大賣/
2021/02/26	19	45.67	15	45.56	44.80	4	29,441	0.01%
2021/02/25	9	44.73	19	45.47	46.50	-10	28,947	-0.03%
2021/02/24	48	42.95	43	43.46	42.90	5	28,334	0.02%
2021/02/23	38	43.45	37	43.96	43.40	1	28,170	0.00%
2021/02/22	49	43.49	60	43.71	43.50	-11	27,996	-0.04%
2021/02/19	41	43.21	56.2	42.83	43.25	-15.2	27,507	-0.06%
2021/02/18	22	42.40	18	41.42	42.45	4	27,405	0.01%
2021/02/17	5	40.76	19	40.50	40.90	-14	27,170	-0.05%
2021/02/05	20	38.75	8.2	39.00	38.65	11.8	26,937	0.04%
2021/02/04	14	38.96	13	39.37	38.95	1	26,891	0.00%
2021/02/03	6	39.48	6	40.26	39.40	0	26,883	0.00%
2021/02/02	0	0.00	1	39.70	39.70	-1	26,830	0.00%
2021/02/01	2	38.93	1	38.90	39.00	1	26,794	0.00%
2021/01/29	21	40.03	20	41.63	40.00	1	26,700	0.00%
2021/01/28	3	40.93	1	41.10	41.00	2	26,567	0.01%
2021/01/27	41	41.54	33	41.33	41.45	8	26,466	0.03%
2021/01/26	26	40.19	29	40.23	40.20	-3	25,920	-0.01%
2021/01/25	43	40.41	42	40.60	40.40	1	25,874	0.00%
2021/01/22	21	40.45	24	38.85	40.45	-3	25,767	-0.01%
2021/01/21	17	39.84	0	0.00	38.35	17	25,526	0.07%
2021/01/20	19	39.41	28	41.48	39.20	-9	25,271	-0.04%
2021/01/19	44	42.95	44	43.69	42.95	0	24,844	0.00%
2021/01/18	113	43.52	108	43.88	43.45	5	24,675	0.02%	大買/大賣/
2021/01/15	96	43.96	123	44.44	43.85	-27	24,390	-0.11%	大賣/
2021/01/14	49	43.60	52	43.75	43.35	-3	23,214	-0.01%
2021/01/13	35	43.15	32	41.97	43.20	3	22,781	0.01%
2021/01/12	31	41.90	31	42.91	41.90	0	22,334	0.00%
2021/01/11	12	42.88	9	41.75	42.95	3	22,159	0.01%
2021/01/08	12	42.00	12	42.45	42.00	0	22,102	0.00%
2021/01/07	30	42.47	32	42.13	42.00	-2	22,321	-0.01%
2021/01/06	23	41.55	39	42.06	41.55	-16	22,178	-0.07%
2021/01/05	0	0.00	1	41.70	42.25	-1	21,936	0.00%
2021/01/04	27	41.80	27	43.10	41.80	0	21,825	0.00%
2020/12/31	29	42.89	26	44.28	42.80	3	21,588	0.01%
2020/12/30	165	43.78	163	43.94	43.65	2	21,398	0.01%	大買/大賣/
2020/12/29	157	44.04	169	43.93	43.90	-12	21,047	-0.06%	大買/大賣/
2020/12/28	38	42.61	31	41.64	42.65	7	20,134	0.03%
2020/12/25	40	41.71	60	42.37	41.70	-20	19,751	-0.10%
2020/12/24	56	42.24	62	42.50	42.20	-6	19,574	-0.03%
2020/12/23	203	42.61	170	42.24	42.60	33	19,383	0.17%	大買/大賣/
2020/12/22	92	43.33	100	43.00	41.80	-8	19,094	-0.04%
2020/12/21	25	41.50	27	41.16	41.50	-2	18,269	-0.01%
2020/12/18	2	41.23	21	41.25	41.10	-19	18,105	-0.10%
2020/12/17	57	41.32	25	42.75	41.10	32	17,956	0.18%
2020/12/16	81	42.84	81	42.54	42.50	0	17,643	0.00%
2020/12/15	55	41.71	61	43.71	41.60	-6	17,424	-0.03%
2020/12/14	89	43.48	74	43.97	43.40	15	17,103	0.09%
2020/12/11	40	45.04	72	44.34	44.25	-32	16,861	-0.19%
2020/12/10	102	44.43	88	45.24	44.05	14	15,993	0.09%	大買/
2020/12/09	236	48.06	196	45.90	45.70	40	15,207	0.26%	大買/大賣/
2020/12/08	39	44.97	44	44.75	45.70	-5	13,020	-0.04%
2020/12/07	291	43.07	308	44.85	43.05	-17	11,934	-0.14%	大買/大賣/
2020/12/04	196.2	44.04	204	42.64	44.30	-7.8	11,044	-0.07%	大買/大賣/
2020/12/03	47	41.09	54	40.24	42.55	-7	8,896	-0.08%
2020/12/02	50	38.71	53	39.22	38.70	-3	8,094	-0.04%
2020/12/01	35	38.84	31.2	39.02	38.70	3.8	7,662	0.05%
2020/11/30	28	38.64	54	38.17	37.75	-26	7,067	-0.37%
2020/11/27	49	36.18	41	36.15	36.20	8	6,504	0.12%
2020/11/26	36	36.10	42	35.89	36.25	-6	6,560	-0.09%
2020/11/25	48	35.26	48	35.64	35.25	0	6,471	0.00%
2020/11/24	33	35.46	45	36.13	35.40	-12	6,440	-0.19%
2020/11/23	11.2	35.77	13	35.69	35.95	-1.8	6,216	-0.03%
2020/11/19	8	33.95	0	0.00	33.85	8	5,733	0.14%
2020/11/18	5	33.45	0	0.00	33.40	5	5,645	0.09%
2020/11/17	0	0.00	6	33.43	33.50	-6	5,675	-0.11%
2020/11/16	4	33.00	0	0.00	33.15	4	5,760	0.07%
2020/11/13	0	0.00	1	32.85	32.80	-1	5,827	-0.02%
2020/11/12	2	32.80	0	0.00	32.55	2	6,027	0.03%
2020/11/11	1	32.90	0	0.00	32.85	1	6,233	0.02%
2020/11/09	5	32.65	0	0.00	32.55	5	6,280	0.08%
2020/11/05	0	0.00	8	32.89	32.70	-8	6,374	-0.13%
2020/11/04	10	32.72	7	32.95	32.60	3	6,454	0.05%
2020/11/03	14	32.87	13	32.67	32.90	1	6,647	0.02%
2020/11/02	12	32.31	20	32.02	32.50	-8	6,846	-0.12%
2020/10/30	24	31.85	12	32.30	31.65	12	6,946	0.17%
2020/10/29	6	31.98	0	0.00	32.35	6	7,069	0.08%
2020/10/28	8	33.16	3	32.90	32.85	5	7,182	0.07%
2020/10/27	5	33.35	3	33.45	33.40	2	7,980	0.03%
2020/10/26	3	33.90	0	0.00	33.55	3	8,108	0.04%
2020/10/22	0	0.00	3	34.62	34.20	-3	8,650	-0.03%
2020/10/21	2	34.30	1	34.30	34.00	1	8,799	0.01%
2020/10/20	8	34.44	0	0.00	34.10	8	8,904	0.09%
2020/10/19	22	34.50	21	34.80	34.50	1	8,956	0.01%
2020/10/16	4	34.75	1	34.85	34.50	3	8,991	0.03%
2020/10/15	2	35.75	9	35.52	35.60	-7	8,927	-0.08%
2020/10/14	0	0.00	8	34.24	34.25	-8	8,613	-0.09%
2020/10/13	5	33.35	0	0.00	33.45	5	8,718	0.06%
2020/10/12	0	0.00	0.2	33.60	33.50	-0.2	8,986	0.00%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/05	5	34.30	1	34.10	34.10	4	9,303	0.04%
2020/09/30	2	33.88	3	33.92	34.15	-1	9,459	-0.01%
2020/09/29	7	33.75	7	34.10	33.75	0	9,617	0.00%
2020/09/28	6	34.03	5	34.14	33.90	1	9,959	0.01%
2020/09/25	4	32.89	1	32.85	33.25	3	10,610	0.03%
2020/09/24	2	33.55	1	33.60	33.35	1	11,107	0.01%
2020/09/22	9	34.54	8	34.85	34.55	1	11,169	0.01%
2020/09/21	12	34.95	9	35.80	34.90	3	11,158	0.03%
2020/09/18	1	36.00	0	0.00	35.75	1	11,133	0.01%
2020/09/17	1	36.10	0	36.10	36.10	1	11,111	0.01%
2020/09/14	0	0.00	2	35.20	35.10	-2	11,011	-0.02%
2020/09/11	15	35.11	12	35.45	35.05	3	11,033	0.03%
2020/09/10	19	35.51	17	36.22	35.45	2	11,042	0.02%
2020/09/08	53	35.26	51	35.57	35.25	2	11,062	0.02%
2020/09/07	49	36.13	82	36.67	35.50	-33	11,222	-0.29%
2020/09/04	14	35.56	11	35.31	36.00	3	10,950	0.03%
2020/09/03	27	35.45	23	35.85	35.35	4	10,853	0.04%
2020/09/02	35	35.61	51	35.08	35.60	-16	10,878	-0.15%
2020/09/01	41	34.87	35	34.95	34.85	6	11,131	0.05%
2020/08/31	12	34.95	7	34.82	34.80	5	10,967	0.05%
2020/08/28	17	34.37	3	34.40	34.40	14	10,840	0.13%
2020/08/27	1	34.45	8	34.64	35.15	-7	10,857	-0.06%
2020/08/26	3	34.00	0	0.00	33.90	3	10,986	0.03%
2020/08/24	4	33.45	4	33.70	33.45	0	11,001	0.00%
2020/08/21	3	33.65	1	33.25	33.65	2	11,014	0.02%
2020/08/20	8	32.99	9	34.26	33.00	-1	11,012	-0.01%
2020/08/19	32	35.73	28	36.50	35.65	4	10,851	0.04%
2020/08/18	19	36.58	16	37.29	36.45	3	10,844	0.03%
2020/08/17	30	36.93	19	36.25	36.85	11	10,705	0.10%
2020/08/14	7	35.38	7	35.31	35.40	0	10,541	0.00%
2020/08/13	13	35.34	9	36.10	35.20	4	10,583	0.04%
2020/08/12	21	35.52	19	35.42	35.55	2	10,578	0.02%
2020/08/11	18	35.44	20	35.62	35.40	-2	10,619	-0.02%
2020/08/10	33	35.26	35	35.74	35.20	-2	10,633	-0.02%
2020/08/07	20	36.65	5	36.33	35.75	15	10,730	0.14%
2020/08/06	27	37.42	26.1	37.17	37.45	0.9	10,749	0.01%
2020/08/05	14	36.92	18	37.26	36.90	-4	10,688	-0.04%
2020/08/04	29	37.11	38	37.00	37.10	-9	10,597	-0.08%
2020/08/03	117	36.86	116	37.22	36.85	1	10,564	0.01%	大買/大賣/
2020/07/31	62	37.25	70	37.18	37.15	-8	10,441	-0.08%
2020/07/30	24	36.30	15	35.87	36.35	9	9,654	0.09%
2020/07/29	34	35.51	35	35.51	35.50	-1	9,631	-0.01%
2020/07/28	30	36.34	29	35.94	35.65	1	9,736	0.01%
2020/07/27	6	34.77	10	35.15	35.25	-4	9,497	-0.04%
2020/07/24	12	34.29	14	34.94	34.25	-2	9,370	-0.02%
2020/07/23	3	35.00	1	34.85	34.85	2	9,367	0.02%
2020/07/22	1	35.40	10	35.10	35.05	-9	9,487	-0.09%
2020/07/21	0	0.00	1	35.30	34.85	-1	9,454	-0.01%
2020/07/20	20	34.49	20	34.93	34.50	0	9,423	0.00%
2020/07/17	42	34.83	41	35.79	34.85	1	9,443	0.01%
2020/07/16	18	35.13	28	35.22	35.60	-10	9,483	-0.11%
2020/07/15	0	0.00	13	34.01	34.20	-13	9,227	-0.14%
2020/07/14	0	0.00	1	33.90	33.50	-1	9,231	-0.01%
2020/07/13	10	34.05	1	34.50	34.30	9	9,247	0.10%
2020/07/10	3	35.80	5.2	36.22	35.55	-2.2	9,270	-0.02%
2020/07/09	12	37.18	1	37.10	36.70	11	9,162	0.12%
2020/07/08	1	37.20	1	37.75	37.20	0	9,011	0.00%
2020/07/07	64	37.02	53	38.42	37.00	11	8,909	0.12%
2020/07/06	20	38.49	26	38.96	38.55	-6	8,697	-0.07%
2020/07/03	19	36.16	13	35.63	36.45	6	8,188	0.07%
2020/06/30	0	0.00	4	33.40	33.40	-4	7,723	-0.05%
2020/06/18	1	33.45	1	33.45	33.50	0	8,038	0.00%
2020/06/17	0	0.00	1	33.80	33.75	-1	8,047	-0.01%
2020/06/16	13	33.96	13	33.71	33.95	0	8,149	0.00%
2020/06/15	10	33.90	1	33.80	33.30	9	8,200	0.11%
2020/06/12	3	33.87	5	33.40	34.15	-2	8,265	-0.02%
2020/06/11	2	32.75	0	0.00	32.75	2	8,149	0.02%
2020/06/10	0.5	33.70	2	33.65	33.70	-1.5	8,183	-0.02%
2020/06/09	3	33.90	2	34.40	33.90	1	8,370	0.01%
2020/06/08	12	34.66	23	34.88	34.85	-11	8,405	-0.13%
2020/06/05	0	0.00	4	34.03	33.90	-4	8,023	-0.05%
2020/06/04	2	33.90	2	33.95	33.60	0	8,147	0.00%
2020/06/03	1	34.70	4	34.20	34.15	-3	8,189	-0.04%
2020/06/02	2	34.33	0	0.00	34.55	2	8,115	0.02%
2020/06/01	0	0.00	1	33.30	33.60	-1	7,927	-0.01%
2020/05/28	9	33.10	9	33.50	33.10	0	8,140	0.00%
2020/05/27	11	33.20	16	33.60	33.20	-5	8,364	-0.06%
2020/05/26	6	33.68	1	34.30	33.50	5	8,744	0.06%
2020/05/25	13	33.48	12	32.98	33.70	1	8,973	0.01%
2020/05/22	9	33.07	0	0.00	32.60	9	8,967	0.10%
2020/05/21	4	33.65	2	33.60	33.65	2	8,967	0.02%
2020/05/19	5	32.80	2	33.00	33.20	3	9,104	0.03%
2020/05/18	3	32.68	5	32.90	32.40	-2	9,309	-0.02%
2020/05/15	13	34.38	3	33.70	33.45	10	9,366	0.11%
2020/05/14	33	33.94	26	34.44	33.70	7	9,582	0.07%
2020/05/13	24	34.26	29	34.00	34.40	-5	9,598	-0.05%
2020/05/12	10	33.40	10	33.37	33.40	0	9,448	0.00%
2020/05/11	12	33.05	19	32.99	33.05	-7	9,464	-0.07%
2020/05/08	8	32.86	9	33.12	32.70	-1	9,395	-0.01%
2020/05/07	0	0.00	1	32.70	32.70	-1	9,277	-0.01%
2020/05/06	9	32.35	9	32.80	32.35	0	9,233	0.00%
2020/05/05	13	32.55	13	33.35	32.55	0	9,207	0.00%
2020/05/04	2	32.25	1	32.75	32.85	1	9,141	0.01%
2020/04/30	5.5	31.94	9	31.97	32.70	-3.5	8,989	-0.04%
2020/04/29	0	0.00	3	31.02	30.90	-3	8,825	-0.03%
2020/04/28	1	31.50	0	0.00	30.95	1	8,819	0.01%
2020/04/27	0	0.00	1	30.15	30.70	-1	8,850	-0.01%
2020/04/24	3	29.37	1	29.20	29.40	2	8,714	0.02%
2020/04/23	3	29.70	0	0.00	29.30	3	8,710	0.03%
2020/04/22	1	29.15	0	0.00	29.05	1	8,702	0.01%
2020/04/21	1	29.05	1	30.10	28.75	0	8,808	0.00%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	3	29.63	10	28.95	28.80	-7	8,765	-0.08%
2020/04/16	1	29.25	1	29.15	29.10	0	8,703	0.00%
2020/04/15	4	29.16	5	29.01	29.05	-1	8,664	-0.01%
2020/04/14	1	28.75	2	28.73	28.65	-1	8,655	-0.01%
2020/04/10	8	28.26	6	28.41	28.30	2	8,761	0.02%
2020/04/09	7	28.56	6	29.08	28.45	1	9,015	0.01%
2020/04/08	6	27.99	3	29.00	28.90	3	9,001	0.03%
2020/04/07	2	27.20	0	0.00	27.30	2	8,905	0.02%
2020/04/06	6	26.55	0	0.00	26.60	6	9,145	0.07%
2020/04/01	0	0.00	4	26.03	26.15	-4	9,526	-0.04%
2020/03/31	3	26.00	0	0.00	25.95	3	9,491	0.03%
2020/03/27	1	26.10	0	0.00	25.60	1	9,646	0.01%
2020/03/26	0	0.00	3	25.77	26.05	-3	9,570	-0.03%
2020/03/25	1	25.80	3	25.50	26.00	-2	9,519	-0.02%
2020/03/24	0	0.00	3	24.15	23.90	-3	9,452	-0.03%
2020/03/23	2	22.75	0	0.00	22.60	2	9,873	0.02%
2020/03/20	0	0.00	23	24.04	24.30	-23	10,014	-0.23%
2020/03/19	14	22.95	2	23.05	22.55	12	10,038	0.12%
2020/03/18	5	25.70	5	25.90	25.05	0	10,011	0.00%
2020/03/17	6	25.43	8	25.29	25.05	-2	10,270	-0.02%
2020/03/16	2	26.58	1	28.15	26.45	1	10,196	0.01%
2020/03/13	8	27.29	7	27.81	27.90	1	10,206	0.01%
2020/03/12	0	0.00	13	30.96	30.20	-13	10,016	-0.13%
2020/03/11	11	33.11	2	33.30	32.40	9	10,010	0.09%
2020/03/10	4	32.66	8	32.24	33.05	-4	10,412	-0.04%
2020/03/09	8	33.86	1	33.25	33.00	7	10,701	0.07%
2020/03/06	15	34.79	20	34.90	34.75	-5	10,583	-0.05%
2020/03/05	13	35.21	13	35.32	35.20	0	10,574	0.00%
2020/03/04	27	34.84	31	35.04	34.85	-4	10,516	-0.04%
2020/03/02	5	35.13	13	35.17	35.50	-8	10,424	-0.08%
2020/02/27	10	35.77	1	35.25	34.15	9	10,167	0.09%
2020/02/26	6	35.78	21	35.44	36.00	-15	9,735	-0.15%
2020/02/25	0	0.00	10	35.10	35.15	-10	9,448	-0.11%
2020/02/24	21	35.00	20	35.15	35.00	1	9,393	0.01%
2020/02/21	29	35.19	18	35.00	35.40	11	9,348	0.12%
2020/02/20	37	35.03	34	35.59	35.00	3	9,230	0.03%
2020/02/19	32	35.31	35	35.14	35.30	-3	9,113	-0.03%
2020/02/18	46	34.66	45	34.85	34.65	1	8,882	0.01%
2020/02/17	38	34.69	39	34.19	34.65	-1	8,773	-0.01%
2020/02/14	29	34.01	19	33.66	34.00	10	8,475	0.12%
2020/02/13	27	33.50	25	33.75	33.50	2	8,308	0.02%
2020/02/12	32	33.35	24	33.63	33.60	8	8,348	0.10%
2020/02/11	2	32.15	0	0.00	32.20	2	8,274	0.02%
2020/02/07	8	31.85	8	32.20	31.85	0	8,493	0.00%
2020/02/05	2	32.25	4	32.40	31.80	-2	8,800	-0.02%
2020/02/04	18	32.09	17	31.45	32.10	1	8,800	0.01%
2020/02/03	1	29.50	1	29.65	31.20	0	8,871	0.00%
2020/01/31	21	32.49	20	32.50	32.50	1	8,827	0.01%
2020/01/30	10	32.43	1	32.30	32.25	9	9,107	0.10%
2020/01/15	14	35.55	15	35.39	35.55	-1	9,835	-0.01%
2020/01/14	11	35.40	11	35.25	35.40	0	9,947	0.00%
2020/01/13	8	35.13	9	34.39	35.15	-1	10,704	-0.01%
2020/01/10	8	34.15	10	34.37	34.15	-2	11,060	-0.02%
2020/01/09	4	34.36	0	0.00	34.30	4	11,048	0.04%
2020/01/08	2	34.00	0	0.00	34.00	2	11,063	0.02%
2020/01/07	0	0.00	2	34.80	34.80	-2	11,090	-0.02%
2020/01/06	42	35.21	40	36.00	35.20	2	11,228	0.02%
2020/01/03	21	36.33	24	37.34	36.25	-3	11,149	-0.03%
2020/01/02	22	36.88	21	36.72	36.90	1	10,906	0.01%
2019/12/31	45	36.35	43	37.00	36.35	2	10,825	0.02%
2019/12/30	67	37.13	63	37.44	37.10	4	10,750	0.04%
2019/12/27	10	37.27	19	36.56	37.30	-9	10,473	-0.09%
2019/12/26	32	35.84	27	36.15	35.80	5	10,121	0.05%
2019/12/25	10	36.10	40	36.09	36.10	-30	10,177	-0.29%
2019/12/24	11	35.77	11	36.02	35.80	0	10,039	0.00%
2019/12/23	10	36.10	10	36.09	36.10	0	10,132	0.00%
2019/12/20	13	35.90	13	36.06	35.90	0	10,247	0.00%
2019/12/19	61	35.90	60	36.05	35.90	1	10,473	0.01%
2019/12/18	60	36.77	43	36.90	36.30	17	10,454	0.16%
2019/12/17	24	36.60	25	36.11	36.60	-1	10,055	-0.01%
2019/12/16	26	36.08	22	35.70	36.05	4	10,068	0.04%
2019/12/13	2	36.03	14	35.63	35.60	-12	9,918	-0.12%
2019/12/12	15	35.64	13	35.87	35.50	2	9,803	0.02%
2019/12/11	18	35.50	18	35.70	35.50	0	9,404	0.00%
2019/12/10	9	35.75	11	35.26	35.75	-2	9,363	-0.02%
2019/12/09	27	35.30	26	35.59	35.30	1	9,240	0.01%
2019/12/06	62	35.55	66	35.76	35.55	-4	9,233	-0.04%
2019/12/05	5	35.18	6	35.50	35.25	-1	9,090	-0.01%
2019/12/04	1	34.85	30	34.62	34.85	-29	8,701	-0.33%
2019/12/02	3	33.05	3	33.55	33.05	0	8,328	0.00%
2019/11/29	7	33.45	7	33.65	33.45	0	8,386	0.00%
2019/11/28	22	33.82	25	33.98	33.80	-3	8,410	-0.04%
2019/11/27	2	34.10	13	34.01	34.10	-11	8,529	-0.13%
2019/11/26	0	0.00	5	33.26	33.35	-5	8,500	-0.06%
2019/11/25	2	33.05	2.1	33.29	33.05	-0.1	8,682	0.00%
2019/11/22	1	33.25	0	0.00	33.05	1	8,719	0.01%
2019/11/21	8	33.10	7	33.19	33.25	1	8,766	0.01%
2019/11/20	6	33.15	6	33.55	33.15	0	8,779	0.00%
2019/11/19	5	33.42	12	33.38	33.60	-7	8,826	-0.08%
2019/11/18	3	33.35	9	33.23	33.35	-6	8,874	-0.07%
2019/11/14	10	32.98	7	33.25	33.00	3	9,074	0.03%
2019/11/13	8	33.25	10	33.33	33.25	-2	9,090	-0.02%
2019/11/12	5	33.10	0	0.00	33.60	5	9,106	0.05%
2019/11/11	12	33.35	4	33.03	33.00	8	9,114	0.09%
2019/11/08	19	34.36	13.1	35.14	34.30	5.9	9,043	0.07%
2019/11/07	41	35.24	27	35.82	35.05	14	9,033	0.15%
2019/11/06	37	35.86	36	36.37	35.75	1	9,078	0.01%
2019/11/05	27	36.02	24	36.00	36.00	3	8,993	0.03%
2019/11/04	28	35.97	12	35.92	35.80	16	8,863	0.18%
2019/11/01	17	35.70	20	35.17	35.70	-3	8,740	-0.03%
2019/10/31	15	35.08	11	36.20	35.05	4	8,780	0.05%
2019/10/30	52	35.80	55	35.80	35.80	-3	8,690	-0.03%
2019/10/29	20	36.10	20	36.14	36.05	0	8,683	0.00%
2019/10/28	32	35.60	33	35.79	35.60	-1	8,555	-0.01%
2019/10/25	43	35.51	37	36.70	35.50	6	8,580	0.07%
2019/10/24	57	36.69	45	36.50	36.70	12	8,427	0.14%
2019/10/23	36	36.36	36	36.11	36.35	0	8,296	0.00%
2019/10/22	106	36.15	106	36.40	36.15	0	8,261	0.00%	大買/大賣/
2019/10/21	18	36.30	45	36.10	36.30	-27	8,106	-0.33%
2019/10/18	17	34.54	18	34.04	34.80	-1	7,458	-0.01%
2019/10/17	9	33.45	9	33.30	33.45	0	7,237	0.00%
2019/10/16	22	33.20	20	33.77	33.20	2	7,345	0.03%
2019/10/15	39	33.46	36	33.83	33.40	3	7,326	0.04%
2019/10/14	8	33.56	19	34.00	33.75	-11	7,233	-0.15%
2019/10/09	15	32.73	11	32.60	32.70	4	7,081	0.06%
2019/10/08	4	32.80	3	32.85	32.90	1	7,118	0.01%
2019/10/07	13	33.48	13	33.95	33.45	0	7,175	0.00%
2019/10/04	10	33.85	10	34.30	33.85	0	7,280	0.00%
2019/10/03	2	33.55	0	0.00	34.10	2	7,323	0.03%
2019/10/02	10	33.96	2	33.80	33.90	8	7,419	0.11%
2019/10/01	12	34.54	10	34.00	34.60	2	7,428	0.03%
2019/09/27	26	33.70	26	34.21	33.65	0	7,471	0.00%
2019/09/26	24	34.13	22	34.90	34.10	2	7,535	0.03%
2019/09/25	37	34.50	42	34.37	34.50	-5	7,686	-0.07%
2019/09/24	11	34.19	12	33.93	34.15	-1	7,755	-0.01%
2019/09/23	15	33.75	15	33.71	33.75	0	7,525	0.00%
2019/09/20	28	33.45	27	33.70	33.45	1	7,554	0.01%
2019/09/19	2	33.50	4	33.08	33.50	-2	7,653	-0.03%
2019/09/18	6	32.55	6	32.70	32.55	0	7,571	0.00%
2019/09/17	2	32.50	2	32.35	32.50	0	7,640	0.00%
2019/09/16	7	32.20	8	32.29	32.20	-1	7,696	-0.01%
2019/09/12	2	32.20	2	32.15	32.20	0	7,842	0.00%
2019/09/11	8	31.90	8	31.95	31.90	0	7,914	0.00%
2019/09/10	8	31.90	8	32.45	31.90	0	8,037	0.00%
2019/09/09	14	32.38	14	33.05	32.35	0	8,377	0.00%
2019/09/06	10	32.91	9	33.30	32.90	1	8,430	0.01%
2019/09/05	7	32.90	12	33.03	32.90	-5	8,426	-0.06%
2019/09/04	13	32.85	20	32.61	32.85	-7	8,683	-0.08%
2019/09/03	11	32.60	8	33.01	32.50	3	8,754	0.03%
2019/09/02	21	32.70	21	32.20	32.70	0	8,710	0.00%
2019/08/30	16	32.10	18	32.70	32.10	-2	8,713	-0.02%
2019/08/29	1	32.35	1	32.35	32.30	0	8,640	0.00%
2019/08/28	11	32.44	16	31.98	32.55	-5	8,568	-0.06%
2019/08/27	18	31.51	10	31.80	31.40	8	8,406	0.10%
2019/08/26	3	31.65	5	31.85	31.50	-2	8,466	-0.02%
2019/08/23	10	32.40	13	32.50	32.40	-3	8,468	-0.04%
2019/08/22	16	32.56	11	32.85	32.40	5	8,490	0.06%
2019/08/21	16	32.70	16	32.85	32.70	0	8,500	0.00%
2019/08/20	6	33.00	0	0.00	32.90	6	8,487	0.07%
2019/08/19	21	33.40	13	33.13	33.40	8	8,459	0.09%
2019/08/16	2	32.75	0	0.00	32.50	2	8,412	0.02%
2019/08/15	0	0.00	2	31.80	31.85	-2	8,490	-0.02%
2019/08/14	3	32.90	2	32.80	32.50	1	8,552	0.01%
2019/08/13	15	32.50	15	32.15	32.50	0	8,640	0.00%
2019/08/12	6	32.39	3	32.52	32.45	3	8,721	0.03%
2019/08/08	15	32.90	19	32.93	32.85	-4	8,736	-0.05%
2019/08/07	11	33.20	11	34.15	33.20	0	8,803	0.00%
2019/08/06	2	33.00	1	34.15	34.15	1	8,983	0.01%
2019/08/05	1	33.90	0	0.00	33.85	1	9,305	0.01%
2019/08/02	5	34.54	0	0.00	34.55	5	9,570	0.05%
2019/08/01	0	0.00	1	35.75	35.75	-1	9,723	-0.01%
2019/07/31	34	36.18	31	35.42	36.20	3	9,932	0.03%
2019/07/30	24	35.61	20	37.15	35.60	4	9,958	0.04%
2019/07/29	15	37.08	14	37.31	37.05	1	9,899	0.01%
2019/07/26	23	36.99	22	37.04	37.00	1	9,916	0.01%
2019/07/25	41	36.89	41	36.90	36.90	0	9,947	0.00%
2019/07/24	20	36.83	22	36.57	36.80	-2	10,024	-0.02%
2019/07/23	28	36.13	35	36.52	36.10	-7	10,242	-0.07%
2019/07/22	31	36.51	32	36.35	36.50	-1	10,750	-0.01%
2019/07/19	0	0.00	1	35.15	36.05	-1	11,077	-0.01%
2019/07/18	11	34.63	8	35.40	34.50	3	11,053	0.03%
2019/07/17	8	35.65	9	36.03	35.65	-1	11,077	-0.01%
2019/07/15	13	35.71	12	35.60	35.70	1	11,875	0.01%
2019/07/12	1	35.90	3	35.65	35.40	-2	12,082	-0.02%
2019/07/11	3	35.77	0	0.00	35.60	3	12,129	0.02%
2019/07/10	1	37.70	1	37.55	37.60	0	12,100	0.00%
2019/07/09	1	37.40	0	0.00	37.40	1	12,054	0.01%
2019/07/08	1	38.15	3	38.23	38.05	-2	12,117	-0.02%
2019/07/05	24	37.78	32	37.67	37.80	-8	12,158	-0.07%
2019/07/04	29	37.52	30	37.27	37.55	-1	12,166	-0.01%
2019/07/03	38	36.90	40	37.19	36.90	-2	12,483	-0.02%
2019/07/02	34	37.07	34	36.65	37.10	0	12,517	0.00%
2019/07/01	3	36.37	5	36.23	36.45	-2	12,550	-0.02%
2019/06/28	13	35.35	13	35.25	35.35	0	12,808	0.00%
2019/06/27	0	0.00	2	34.90	35.15	-2	13,119	-0.02%
2019/06/26	1	34.60	1	34.80	34.70	0	13,074	0.00%
2019/06/25	19	35.37	18	36.01	35.30	1	13,030	0.01%
2019/06/24	17	35.90	15	35.30	36.00	2	12,960	0.02%
2019/06/21	24	35.10	24	35.96	35.05	0	12,923	0.00%
2019/06/20	18	35.74	17	35.89	35.70	1	12,880	0.01%
2019/06/19	20	35.55	19	35.83	35.55	1	12,826	0.01%
2019/06/18	52	35.08	52	35.58	35.05	0	12,825	0.00%
2019/06/17	24	35.55	22	34.84	35.50	2	12,844	0.02%
2019/06/14	17	34.45	16	34.47	34.40	1	12,517	0.01%
2019/06/13	43	34.24	41	34.35	34.25	2	12,543	0.02%
2019/06/12	16	34.63	19	34.60	34.60	-3	12,564	-0.02%
2019/06/11	13	33.91	14	33.63	34.05	-1	12,406	-0.01%
2019/06/06	12	32.80	12	33.10	32.80	0	12,525	0.00%
2019/06/05	7	33.10	8	34.06	33.10	-1	12,542	-0.01%
2019/06/04	6	33.50	6	33.60	33.50	0	12,606	0.00%
2019/05/31	11	33.52	10	33.20	33.50	1	13,007	0.01%
2019/05/30	11	33.10	14	32.63	33.15	-3	13,059	-0.02%
2019/05/29	5	32.35	4	32.41	32.30	1	13,289	0.01%
2019/05/28	7	32.95	6	32.70	32.95	1	13,695	0.01%
2019/05/27	19	32.99	21	33.28	32.90	-2	14,182	-0.01%
2019/05/24	7	33.36	2	33.40	33.05	5	14,485	0.03%
2019/05/23	5	33.16	3	33.25	33.30	2	14,617	0.01%
2019/05/22	20	34.00	20	34.40	33.90	0	14,824	0.00%
2019/05/21	4	32.91	4	33.68	33.90	0	15,197	0.00%
2019/05/20	6	32.98	3	33.05	33.05	3	15,278	0.02%
2019/05/17	1	33.80	1	33.75	33.80	0	15,570	0.00%
2019/05/16	29	33.82	36	34.65	33.80	-7	15,910	-0.04%
2019/05/15	44	34.96	45	35.18	34.90	-1	16,886	-0.01%
2019/05/14	3	33.30	4	33.91	35.25	-1	17,494	-0.01%
2019/05/13	14	34.80	10	34.60	33.80	4	17,719	0.02%
2019/05/10	40	36.68	39	38.18	36.60	1	17,580	0.01%
2019/05/09	14	38.68	0	0.00	37.25	14	17,423	0.08%
2019/05/08	15	38.89	19	38.19	38.90	-4	17,313	-0.02%
2019/05/07	29	38.42	23	38.65	38.40	6	17,407	0.03%
2019/05/06	4	38.35	0	0.00	38.15	4	17,976	0.02%
2019/05/03	19	39.37	21	39.13	39.35	-2	17,943	-0.01%
2019/05/02	32	38.91	32	38.83	38.90	0	17,968	0.00%
2019/04/30	5	38.58	4	38.63	39.05	1	18,100	0.01%
2019/04/29	49	38.77	39	41.18	38.55	10	17,988	0.06%
2019/04/26	4	40.75	6	40.82	41.15	-2	17,730	-0.01%
2019/04/25	11	40.67	27	40.56	40.55	-16	17,250	-0.09%
2019/04/24	3	39.80	5	39.62	39.40	-2	16,889	-0.01%
2019/04/23	4	39.10	0	0.00	39.00	4	16,911	0.02%
2019/04/22	5	40.18	17	40.73	39.25	-12	17,008	-0.07%
2019/04/19	26	38.90	20	38.36	39.00	6	16,563	0.04%
2019/04/18	22	38.29	27	38.63	37.85	-5	16,598	-0.03%
2019/04/17	14	38.33	10	38.46	38.25	4	16,622	0.02%
2019/04/16	9	38.04	18	37.50	38.05	-9	16,677	-0.05%
2019/04/15	2	37.30	0	0.00	37.30	2	16,926	0.01%
2019/04/12	4	37.58	21	37.49	37.25	-17	17,317	-0.10%
2019/04/11	35	38.38	10	39.22	38.10	25	17,415	0.14%
2019/04/10	29	39.35	31	39.57	39.35	-2	17,356	-0.01%
2019/04/09	35	40.01	25	39.83	39.60	10	17,404	0.06%
2019/04/08	2	39.48	0	0.00	39.30	2	17,317	0.01%
2019/04/03	35	39.28	40	39.84	39.20	-5	17,378	-0.03%
2019/04/02	26	39.43	31	38.67	39.45	-5	17,400	-0.03%
2019/04/01	4	37.63	8	37.62	37.90	-4	17,263	-0.02%
2019/03/28	6	37.10	2	37.13	36.55	4	17,823	0.02%
2019/03/27	2	36.80	2	37.25	36.80	0	18,695	0.00%
2019/03/26	12	36.93	2	37.20	36.90	10	19,704	0.05%
2019/03/25	0	0.00	1	36.50	36.70	-1	20,382	0.00%
2019/03/22	2	37.33	8	37.50	37.10	-6	20,597	-0.03%
2019/03/21	18	36.77	12	37.29	36.75	6	20,876	0.03%
2019/03/20	4	37.09	9	37.15	37.10	-5	21,208	-0.02%
2019/03/19	9	36.47	11	36.43	36.45	-2	21,697	-0.01%
2019/03/18	22	36.18	12	36.85	36.25	10	22,043	0.05%
2019/03/15	3	36.85	4	37.03	36.70	-1	22,301	0.00%
2019/03/14	24	36.47	25	37.23	36.45	-1	22,583	0.00%
2019/03/13	26	37.13	26	37.52	37.10	0	23,091	0.00%
2019/03/12	12	37.39	12	37.92	37.35	0	23,411	0.00%
2019/03/11	23	37.31	20	37.25	37.30	3	23,766	0.01%
2019/03/08	1	36.80	1	37.00	37.25	0	24,548	0.00%
2019/03/07	28	37.06	29	38.36	37.05	-1	25,184	0.00%
2019/03/06	29	38.71	26	38.79	38.65	3	26,262	0.01%
2019/03/04	60	38.95	59	39.80	38.95	1	28,054	0.00%
2019/02/27	82	39.51	78	39.30	39.50	4	28,110	0.01%
2019/02/26	4	38.79	5	39.00	38.60	-1	28,202	0.00%
2019/02/25	32	37.81	30	38.54	37.80	2	28,383	0.01%
2019/02/22	6	39.14	4	39.21	38.75	2	29,437	0.01%
2019/02/21	67	39.38	66	39.37	39.40	1	29,463	0.00%
2019/02/20	32	39.68	35	40.20	39.50	-3	29,489	-0.01%
2019/02/19	56	39.49	60	39.00	39.50	-4	29,660	-0.01%
2019/02/18	9	39.88	7	39.80	39.20	2	30,192	0.01%
2019/02/15	77	38.81	78	39.86	38.80	-1	30,612	0.00%
2019/02/14	97	39.82	85	39.63	39.80	12	30,775	0.04%
2019/02/13	75	38.16	75	35.89	38.75	0	30,306	0.00%
2019/02/12	37	35.20	42	34.75	35.25	-5	30,182	-0.02%
2019/02/11	27	34.34	27	34.13	34.35	0	31,029	0.00%
2019/01/30	4	33.71	3	33.67	33.40	1	31,892	0.00%
2019/01/29	3	33.53	1	33.40	33.40	2	32,202	0.01%
2019/01/28	87	34.28	88	34.69	34.25	-1	32,566	0.00%
2019/01/25	26	34.11	28	33.44	34.30	-2	33,389	-0.01%
2019/01/24	27	32.64	27	32.46	32.65	0	34,287	0.00%
2019/01/23	33	32.25	35	32.48	32.25	-2	34,578	-0.01%
2019/01/22	18	32.60	22	32.48	32.60	-4	34,995	-0.01%
2019/01/21	39	32.21	37	32.50	32.20	2	35,430	0.01%
2019/01/18	4	31.79	1	31.95	32.20	3	35,828	0.01%
2019/01/17	26	32.02	22	32.85	32.00	4	36,054	0.01%
2019/01/16	27	32.60	29	32.12	32.60	-2	36,365	-0.01%
2019/01/15	1	31.85	6	31.83	32.05	-5	36,476	-0.01%
2019/01/14	46	31.68	39	32.48	31.85	7	36,612	0.02%
2019/01/11	36	33.00	32	33.75	32.95	4	36,713	0.01%
2019/01/10	41	33.46	41	33.78	33.40	0	36,865	0.00%
2019/01/09	26	33.45	25	33.35	33.40	1	37,074	0.00%
2019/01/08	45	33.35	45	33.55	33.35	0	37,626	0.00%
2019/01/07	1	33.40	3	33.42	33.55	-2	37,762	-0.01%
2019/01/04	6	30.30	1	31.55	31.50	5	38,001	0.01%
2019/01/03	21	32.03	19	33.45	32.00	2	37,814	0.01%
2019/01/02	22	33.50	22	34.10	33.50	0	38,184	0.00%
2018/12/28	16	33.52	16	33.67	33.50	0	38,634	0.00%
2018/12/27	1	33.90	9	33.97	33.50	-8	39,107	-0.02%
2018/12/26	7	33.23	2	33.25	32.50	5	39,032	0.01%
2018/12/25	8	33.09	8	32.89	33.40	0	39,341	0.00%
2018/12/24	36	34.32	37	34.47	34.40	-1	39,312	0.00%
2018/12/22	5	34.32	5	34.55	34.65	0	39,298	0.00%
2018/12/21	12	34.24	19	34.47	35.45	-7	39,507	-0.02%
2018/12/20	9	33.62	3	34.25	33.60	6	39,119	0.02%
2018/12/19	15	37.11	10	36.66	35.20	5	38,481	0.01%
2018/12/18	10	38.68	8	38.14	37.60	2	38,498	0.01%
2018/12/17	8	40.83	8	40.69	40.50	0	38,648	0.00%
2018/12/14	57	40.73	61	42.21	40.70	-4	38,836	-0.01%
2018/12/13	79	42.29	77	42.24	42.30	2	38,818	0.01%
2018/12/12	59	41.84	62	41.19	41.85	-3	38,745	-0.01%
2018/12/11	63	40.79	61	41.43	40.55	2	38,901	0.01%
2018/12/10	4	40.01	4	40.60	41.45	0	39,090	0.00%
2018/12/07	25	41.14	20	41.03	40.90	5	39,058	0.01%
2018/12/06	58	40.22	62	41.71	40.15	-4	39,164	-0.01%
2018/12/05	8	41.91	12	42.03	41.90	-4	39,076	-0.01%
2018/12/04	16	43.93	29	43.55	43.20	-13	39,419	-0.03%
2018/12/03	39	44.79	47	45.04	44.20	-8	39,430	-0.02%
2018/11/30	201	43.12	209	42.39	43.20	-8	38,819	-0.02%	大買/大賣/
2018/11/29	31	42.06	29	41.12	42.50	2	38,225	0.01%
2018/11/28	169	39.83	177	39.33	39.85	-8	37,146	-0.02%	大買/大賣/
2018/11/27	66	39.34	68	38.91	39.40	-2	36,504	-0.01%
2018/11/26	25	38.22	8	38.19	38.20	17	35,653	0.05%
2018/11/23	117	37.47	116	38.51	37.35	1	35,760	0.00%	大買/大賣/
2018/11/22	207	38.19	206	39.65	38.15	1	35,578	0.00%	大買/大賣/
2018/11/21	66	39.68	80	38.15	39.50	-14	35,256	-0.04%
2018/11/20	44	37.45	46	37.36	37.45	-2	34,251	-0.01%
2018/11/19	104	37.65	105	36.85	37.70	-1	34,401	0.00%	大買/大賣/
2018/11/16	124	36.93	117	37.90	36.75	7	34,265	0.02%	大買/大賣/
2018/11/15	119	37.67	120	37.02	37.70	-1	33,749	0.00%	大買/大賣/
2018/11/14	102	37.10	90	38.33	37.00	12	33,259	0.04%	大買/
2018/11/13	95	38.28	114	36.65	38.35	-19	32,871	-0.06%	大賣/
2018/11/12	101	37.76	100	36.53	37.80	1	32,467	0.00%	大買/
2018/11/09	193	37.00	184	36.26	37.00	9	32,209	0.03%	大買/大賣/
2018/11/08	12	37.18	6	36.60	36.25	6	31,899	0.02%
2018/11/07	4	34.93	9	34.77	35.80	-5	31,002	-0.02%
2018/11/06	78	32.56	84	33.99	32.55	-6	30,328	-0.02%
2018/11/05	6	33.43	7	33.57	34.05	-1	30,079	0.00%
2018/11/02	224	33.32	226	33.17	33.30	-2	29,779	-0.01%	大買/大賣/
2018/11/01	88	33.48	71	32.13	32.75	17	29,018	0.06%
2018/10/31	1	31.10	4	30.78	31.40	-3	27,766	-0.01%
2018/10/30	109	28.49	108	28.53	28.55	1	27,535	0.00%	大買/大賣/
2018/10/29	78	27.06	79	28.37	28.65	-1	27,409	0.00%
2018/10/26	2	26.85	4	27.05	26.05	-2	27,322	-0.01%
2018/10/25	5	26.80	16	26.74	26.55	-11	27,120	-0.04%
2018/10/24	49	29.77	47	31.30	29.50	2	26,849	0.01%
2018/10/23	57	31.49	52	32.15	31.35	5	26,639	0.02%
2018/10/22	67	32.99	67	31.88	33.10	0	26,588	0.00%
2018/10/19	11	31.96	21	31.62	32.35	-10	26,568	-0.04%
2018/10/18	79	33.39	80	33.80	33.25	-1	26,457	0.00%
2018/10/17	4	33.39	4	33.74	33.10	0	26,349	0.00%
2018/10/16	24	33.62	10	33.64	33.25	14	26,327	0.05%
2018/10/15	90	31.97	88	31.94	32.00	2	26,269	0.01%
2018/10/12	53	31.91	52	32.02	31.85	1	26,475	0.00%
2018/10/11	12	32.07	4	31.86	31.80	8	26,210	0.03%
2018/10/09	9	35.68	8	35.35	35.30	1	26,240	0.00%
2018/10/08	88	36.29	89	35.27	35.15	-1	26,051	0.00%
2018/10/05	73	36.92	64	38.73	36.80	9	25,907	0.03%
2018/10/04	4	40.63	3	40.07	40.00	1	25,635	0.00%
2018/10/03	50	40.50	64	41.74	40.40	-14	25,839	-0.05%
2018/10/02	49	42.62	51	43.03	42.60	-2	26,084	-0.01%
2018/10/01	76	43.24	75	43.04	43.20	1	26,286	0.00%
2018/09/28	51	43.46	49	42.82	43.50	2	26,732	0.01%
2018/09/27	60	42.38	59	43.12	42.20	1	26,709	0.00%
2018/09/26	162	43.83	148	43.75	43.80	14	27,040	0.05%	大買/大賣/
2018/09/25	139	44.32	132	44.00	44.15	7	26,956	0.03%	大買/大賣/
2018/09/21	18	42.71	9	43.40	43.85	9	26,206	0.03%
2018/09/20	53	40.76	65	41.08	40.75	-12	25,600	-0.05%
2018/09/19	61	40.42	59	41.91	40.20	2	25,686	0.01%
2018/09/18	111	40.97	116	41.51	40.95	-5	25,896	-0.02%	大買/大賣/
2018/09/17	95	42.36	89	41.42	42.40	6	26,186	0.02%
2018/09/14	59	40.45	80	39.56	41.45	-21	25,773	-0.08%
2018/09/13	89	38.08	77	38.93	37.70	12	25,506	0.05%
2018/09/12	92	38.68	86	39.72	38.65	6	25,568	0.02%
2018/09/11	85	38.75	90	39.56	39.60	-5	25,723	-0.02%
2018/09/10	5	38.27	2	38.85	37.45	3	25,491	0.01%
2018/09/07	43	40.82	51	43.95	41.50	-8	25,119	-0.03%
2018/09/06	34	44.15	31	44.39	44.00	3	25,060	0.01%
2018/09/05	46	44.59	47	44.12	44.55	-1	25,627	0.00%
2018/09/04	15	43.99	8	44.03	43.85	7	27,102	0.03%
2018/09/03	49	43.84	46	46.23	43.55	3	27,874	0.01%
2018/08/31	72	47.17	67	46.61	47.25	5	28,015	0.02%
2018/08/30	70	47.74	64	47.84	47.50	6	28,162	0.02%
2018/08/29	63	47.55	61	47.10	47.60	2	28,205	0.01%
2018/08/28	57	47.10	63	48.11	47.10	-6	28,746	-0.02%
2018/08/27	57	44.30	80	46.35	47.20	-23	28,901	-0.08%
2018/08/24	20	44.84	6	44.67	42.95	14	29,383	0.05%
2018/08/23	4	46.75	12	46.96	46.40	-8	30,829	-0.03%
2018/08/22	3	47.15	8	47.73	47.10	-5	31,632	-0.02%
2018/08/21	64	47.45	65	47.06	47.00	-1	33,184	0.00%
2018/08/20	24	48.35	6	48.04	47.00	18	34,269	0.05%
2018/08/17	62	51.81	58	51.77	51.80	4	34,573	0.01%
2018/08/16	57	49.23	58	51.03	51.20	-1	34,777	0.00%
2018/08/15	83	50.56	78	53.31	50.20	5	35,119	0.01%
2018/08/14	29	52.91	5	53.86	53.50	24	35,718	0.07%
2018/08/13	39	54.00	32	58.00	53.60	7	35,970	0.02%
2018/08/10	38	58.89	38	59.34	58.80	0	36,641	0.00%
2018/08/09	70	59.45	62	58.98	59.60	8	38,103	0.02%
2018/08/08	53	58.71	53	60.00	58.60	0	39,838	0.00%
2018/08/07	37	59.45	47	58.77	59.50	-10	40,602	-0.02%
2018/08/06	77	58.24	69	57.00	58.30	8	41,808	0.02%
2018/08/03	65	57.15	84	57.50	57.80	-19	42,958	-0.04%
2018/08/02	58	56.87	58	60.66	56.50	0	43,259	0.00%
2018/08/01	37	61.90	37	63.77	61.80	0	43,841	0.00%
2018/07/31	42	62.82	46	61.44	63.00	-4	45,167	-0.01%
2018/07/30	36	61.96	33	63.77	61.80	3	45,338	0.01%
2018/07/27	57	64.38	51	63.64	64.60	6	45,469	0.01%
2018/07/26	44	63.44	48	63.93	63.30	-4	45,878	-0.01%
2018/07/25	47	63.14	40	63.41	63.00	7	46,171	0.02%
2018/07/24	73	62.89	66	62.14	62.90	7	46,194	0.02%
2018/07/23	116	62.63	116	61.61	62.80	0	46,073	0.00%	大買/大賣/
2018/07/20	75	62.72	75	64.65	62.40	0	46,066	0.00%
2018/07/19	6	63.87	17	63.68	64.00	-11	45,727	-0.02%
2018/07/18	58	61.62	52	63.29	61.50	6	46,120	0.01%
2018/07/17	63	62.66	65	64.35	62.60	-2	46,538	0.00%
2018/07/16	61	64.26	76	62.94	64.30	-15	47,402	-0.03%
2018/07/13	56	62.39	56	63.65	62.30	0	48,285	0.00%
2018/07/12	69	62.13	69	62.59	62.10	0	47,998	0.00%
2018/07/11	84	61.95	90	61.17	62.00	-6	47,915	-0.01%
2018/07/10	81	62.27	86	59.65	62.40	-5	47,730	-0.01%
2018/07/09	71	57.83	77	59.42	57.80	-6	47,682	-0.01%
2018/07/06	85	58.11	71	55.16	58.70	14	47,345	0.03%
2018/07/05	61	53.56	55	53.88	53.90	6	46,923	0.01%
2018/07/04	44	53.21	41	57.92	53.00	3	46,768	0.01%
2018/07/03	47	58.20	51	59.21	58.10	-4	46,387	-0.01%
2018/07/02	41	59.25	44	62.45	59.10	-3	46,387	-0.01%
2018/06/29	57	62.17	56	61.32	62.30	1	46,271	0.00%
2018/06/28	57	60.98	53	62.33	60.80	4	46,268	0.01%
2018/06/27	80	61.31	81	60.90	61.60	-1	45,965	0.00%
2018/06/26	3	60.03	7	59.94	60.70	-4	45,735	-0.01%
2018/06/25	48	57.72	46	59.55	57.60	2	45,247	0.00%
2018/06/22	62	59.84	49	61.48	59.70	13	45,234	0.03%
2018/06/21	54	61.41	66	62.27	62.50	-12	45,060	-0.03%
2018/06/20	59	61.00	56	64.23	60.60	3	44,997	0.01%
2018/06/19	3	65.27	3	64.77	64.50	0	44,847	0.00%
2018/06/15	44	66.87	44	69.27	66.60	0	44,751	0.00%
2018/06/14	8	67.34	6	66.93	68.10	2	44,648	0.00%
2018/06/13	10	68.38	12	68.41	67.00	-2	44,859	0.00%
2018/06/12	82	74.05	69	71.67	70.00	13	44,681	0.03%
2018/06/11	5	67.48	6	67.80	69.70	-1	43,257	0.00%
2018/06/08	45	63.33	43	64.16	63.40	2	42,538	0.00%
2018/06/07	41	65.05	71	66.54	65.00	-30	42,363	-0.07%
2018/06/06	47	65.89	6	65.73	66.00	41	42,989	0.10%
2018/06/05	46	61.92	59	65.99	63.70	-13	43,474	-0.03%
2018/06/04	13	66.74	9	67.42	67.30	4	42,688	0.01%
2018/06/01	47	67.67	75	69.54	67.10	-28	42,378	-0.07%
2018/05/31	24	70.90	32	71.26	69.90	-8	41,822	-0.02%
2018/05/30	56	67.49	55	66.16	67.80	1	40,393	0.00%
2018/05/29	50	66.58	49	65.33	66.40	1	39,562	0.00%
2018/05/28	57	65.01	71	62.81	64.80	-14	37,968	-0.04%
2018/05/25	54	60.34	51	58.99	60.50	3	36,847	0.01%
2018/05/24	43	59.30	53	59.98	59.30	-10	36,381	-0.03%
2018/05/23	5	59.90	24	59.85	58.90	-19	36,141	-0.05%
2018/05/22	79	59.01	53	61.68	58.50	26	35,613	0.07%
2018/05/21	67	62.66	43	63.82	62.60	24	34,997	0.07%
2018/05/18	22	62.41	20	61.73	63.20	2	34,507	0.01%
2018/05/17	41	63.28	35	62.44	61.20	6	33,760	0.02%
2018/05/16	82	61.55	90.2	59.88	62.00	-8.2	32,460	-0.03%
2018/05/15	75	57.38	79	58.33	57.30	-4	31,009	-0.01%
2018/05/14	87	57.16	88.1	55.70	58.10	-1.1	30,392	0.00%
2018/05/11	51	55.08	42	54.96	52.90	9	29,133	0.03%
2018/05/10	25.1	51.89	4	52.10	53.50	21.1	27,993	0.08%
2018/05/09	22.1	53.33	20	53.06	52.50	2.1	27,547	0.01%
2018/05/08	74.1	53.68	97	52.23	53.80	-22.9	26,881	-0.09%
2018/05/07	7	48.67	5	48.88	50.00	2	25,652	0.01%
2018/05/04	59	47.34	52	48.82	47.25	7	25,600	0.03%
2018/05/03	58	48.78	71	49.10	48.75	-13	25,913	-0.05%
2018/05/02	39	48.91	43	47.30	48.90	-4	25,992	-0.02%
2018/04/30	23	46.79	23	47.24	46.80	0	26,032	0.00%
2018/04/27	10	46.50	2	47.00	46.50	8	27,327	0.03%
2018/04/26	14	47.76	2	48.30	45.90	12	28,276	0.04%
2018/04/25	3	46.80	10.3	47.03	47.60	-7.3	28,445	-0.03%
2018/04/24	3	49.58	4	46.95	46.25	-1	29,126	0.00%
2018/04/23	10	50.08	12	50.59	48.80	-2	28,557	-0.01%
2018/04/20	65	48.88	60	49.18	48.70	5	28,578	0.02%
2018/04/19	33	47.99	46	46.53	49.10	-13	27,712	-0.05%
2018/04/18	0	0.00	2	44.53	44.65	-2	26,756	-0.01%
2018/04/17	3	45.88	3	45.52	44.05	0	26,930	0.00%
2018/04/16	60	45.54	59	45.75	45.50	1	27,170	0.00%
2018/04/13	30	45.77	36	45.99	45.65	-6	27,575	-0.02%
2018/04/12	51	44.89	47	45.45	44.90	4	27,359	0.01%
2018/04/11	43	45.15	39	45.13	45.05	4	28,225	0.01%
2018/04/10	40	44.61	46	44.68	44.60	-6	28,851	-0.02%
2018/04/09	50	43.84	58	44.54	43.80	-8	29,531	-0.03%
2018/04/03	6	43.95	13	43.87	44.25	-7	29,498	-0.02%
2018/04/02	6	43.90	1	43.15	43.05	5	29,804	0.02%
2018/03/31	17	43.77	2	44.10	44.00	15	29,953	0.05%
2018/03/30	8	45.73	1	45.90	44.70	7	30,304	0.02%
2018/03/29	36	45.83	40	46.61	45.50	-4	30,876	-0.01%
2018/03/28	2	46.50	12	45.75	45.80	-10	30,715	-0.03%
2018/03/27	23	47.13	28	46.74	47.15	-5	30,879	-0.02%
2018/03/26	8	45.01	7	45.19	45.75	1	31,408	0.00%
2018/03/23	7	45.34	1	44.75	45.00	6	31,596	0.02%
2018/03/22	60	47.44	64	47.65	47.05	-4	31,550	-0.01%
2018/03/21	46	47.21	41	47.70	47.00	5	31,458	0.02%
2018/03/20	10	47.08	9	47.26	47.25	1	31,677	0.00%
2018/03/19	73	47.94	60	48.26	47.65	13	31,851	0.04%
2018/03/16	49	47.68	57	47.63	47.20	-8	31,592	-0.03%
2018/03/15	70	47.04	68	46.70	47.00	2	31,638	0.01%
2018/03/14	54	46.94	57	48.02	46.90	-3	31,960	-0.01%
2018/03/13	60	48.59	58	48.01	48.55	2	32,804	0.01%
2018/03/12	58	47.74	51	47.99	47.75	7	33,151	0.02%
2018/03/09	50	46.21	48	45.60	47.50	2	33,111	0.01%
2018/03/08	43	43.20	38	43.19	43.20	5	33,139	0.02%
2018/03/07	60	42.72	66	42.29	42.70	-6	33,542	-0.02%
2018/03/06	0	0.00	4	42.75	42.40	-4	33,993	-0.01%
2018/03/05	30	41.64	31	43.97	41.40	-1	34,392	0.00%
2018/03/02	14	44.29	12	44.38	44.10	2	34,552	0.01%
2018/03/01	2	44.93	3	44.70	45.00	-1	35,135	0.00%
2018/02/27	67	45.78	68	46.25	45.30	-1	35,753	0.00%
2018/02/26	15	45.55	36	45.85	45.50	-21	36,140	-0.06%
2018/02/23	27	44.54	29	44.66	44.50	-2	36,662	-0.01%
2018/02/22	57	44.24	56	44.52	44.15	1	38,036	0.00%
2018/02/21	89	44.94	60	44.79	45.00	29	39,623	0.07%
2018/02/12	34	43.09	35	44.12	43.00	-1	39,949	0.00%
2018/02/09	32	41.54	35	42.12	42.90	-3	40,294	-0.01%
2018/02/08	68	43.86	67	44.90	43.50	1	40,591	0.00%
2018/02/07	61	45.70	56	45.09	45.10	5	40,855	0.01%
2018/02/06	26	44.10	27	44.88	42.50	-1	41,706	0.00%
2018/02/05	2	45.18	5	45.00	47.20	-3	43,336	-0.01%
2018/02/02	1	47.45	1	46.95	47.20	0	44,680	0.00%
2018/02/01	36	48.08	35	48.49	48.00	1	46,364	0.00%
2018/01/31	14	47.61	11	47.39	48.00	3	47,867	0.01%
2018/01/30	39	48.81	45	49.63	48.60	-6	48,603	-0.01%
2018/01/29	14	50.03	47.2	49.77	49.85	-33.2	48,644	-0.07%
2018/01/26	47	49.15	44	50.07	49.00	3	48,988	0.01%
2018/01/25	37	49.72	39	51.97	49.50	-2	48,892	0.00%
2018/01/24	33	52.35	33	52.23	52.30	0	48,813	0.00%
2018/01/23	60	53.73	39	54.67	52.40	21	49,067	0.04%
2018/01/22	33	52.34	39.6	50.49	53.60	-6.6	48,434	-0.01%
2018/01/19	9	48.51	4.1	48.48	48.75	4.9	49,111	0.01%
2018/01/18	13	48.33	14	48.29	47.90	-1	49,222	0.00%
2018/01/17	32	46.90	31	47.50	46.90	1	49,485	0.00%
2018/01/16	55	47.24	64	47.29	47.05	-9	50,360	-0.02%
2018/01/15	44	46.83	40	46.49	47.00	4	51,050	0.01%
2018/01/12	40	46.05	36	46.62	45.90	4	51,888	0.01%
2018/01/11	34	46.19	33	45.79	46.20	1	52,157	0.00%
2018/01/10	36	45.94	40	47.26	45.85	-4	52,303	-0.01%
2018/01/09	90	46.94	88	46.17	47.25	2	52,530	0.00%
2018/01/08	48	45.46	45	47.12	45.05	3	52,941	0.01%
2018/01/05	52	47.26	70	47.41	47.15	-18	53,817	-0.03%
2018/01/04	57	45.94	49	44.99	46.50	8	54,411	0.01%
2018/01/03	32	43.93	52	44.01	43.95	-20	53,809	-0.04%
2018/01/02	15	42.47	10	42.40	42.35	5	53,322	0.01%