合晶 (6182)-凱基-內湖券商分點個股進出

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
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
3,442張
產業
上櫃半導體類股
1521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－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/06/21	0	37.80	1	37.60	37.55	-1	2,430	-0.04%
2024/06/19	0	38.03	0	0.00	38.10	0	2,352	0.00%
2024/06/18	0	0.00	2	37.75	37.70	-2	2,348	-0.09%
2024/06/14	0	0.00	5	38.15	37.90	-5	2,470	-0.20%
2024/06/13	0	0.00	1	38.45	37.95	-1	2,517	-0.04%
2024/06/11	0	38.25	0	0.00	38.20	0	2,560	0.00%
2024/06/07	0	38.05	0	0.00	38.20	0	2,605	0.00%
2024/06/06	2	37.93	6	37.80	37.75	-4	2,632	-0.15%
2024/06/05	0	38.80	0	0.00	38.55	0	2,718	0.00%
2024/06/04	0	39.17	0	0.00	38.70	0	3,056	0.00%
2024/05/31	0	39.75	0	0.00	39.10	0	3,080	0.00%
2024/05/30	0	40.00	0	0.00	39.60	0	3,058	0.00%
2024/05/28	1	40.24	0	0.00	40.35	1	3,044	0.03%
2024/05/27	0	40.05	0	0.00	39.65	0	3,013	0.00%
2024/05/24	0	40.05	0	0.00	40.20	0	3,012	0.00%
2024/05/22	0	40.20	2	40.10	40.40	-2	3,022	-0.06%
2024/05/07	0	0.00	0	38.85	39.20	0	2,925	0.00%
2024/04/26	0	0.00	2	39.05	39.20	-2	2,937	-0.07%
2024/04/22	0	0.00	1	38.85	38.95	-1	3,017	-0.03%
2024/04/18	0	39.85	3	39.75	39.70	-3	2,977	-0.10%
2024/04/17	0	0.00	2	40.30	39.75	-2	2,966	-0.07%
2024/04/16	0	0.00	0.2	39.25	38.90	-0.2	2,945	-0.01%
2024/04/12	2	39.65	0	0.00	39.45	2	2,947	0.07%
2024/04/11	1	39.85	0	0.00	39.55	1	2,967	0.03%
2024/04/08	0	0.00	1	40.00	40.00	-1	3,039	-0.03%
2024/04/01	0	0.00	2	39.80	39.90	-2	3,203	-0.06%
2024/03/26	2	38.95	0	0.00	38.75	2	3,388	0.06%
2024/03/20	0	0.00	15	40.70	40.15	-15	3,999	-0.38%
2024/03/18	5	38.95	0	0.00	38.80	5	4,353	0.11%
2024/03/15	2	39.70	0	0.00	39.70	2	4,579	0.04%
2024/03/13	10	41.58	0	0.00	40.70	10	4,537	0.22%
2024/03/12	0	41.40	1	41.30	41.20	-1	4,493	-0.02%
2024/03/11	10	42.30	10	41.75	41.60	0	4,453	0.00%
2024/03/08	1	42.60	0	0.00	42.35	1	4,322	0.02%
2024/02/29	3.1	39.93	0	0.00	39.80	3.1	4,017	0.08%
2024/02/23	1	41.10	0	0.00	41.00	1	3,963	0.03%
2024/02/20	0	0.00	1	41.45	41.30	-1	3,960	-0.03%
2024/02/02	1	40.85	0	0.00	41.00	1	3,969	0.03%
2024/02/01	1	40.66	0	0.00	41.00	1	4,014	0.03%
2024/01/31	3	41.30	0	0.00	41.25	3	4,029	0.07%
2024/01/30	0	0.00	5	40.55	40.55	-5	4,055	-0.12%
2024/01/25	0	41.80	0	0.00	41.50	0	4,137	0.00%
2024/01/22	0	0.00	0.6	42.53	42.55	-0.6	4,248	-0.01%
2024/01/18	0	0.00	3	41.35	41.60	-3	4,334	-0.07%
2024/01/11	0	42.75	0	0.00	42.80	0	4,325	0.00%
2024/01/08	0	0.00	1	43.50	43.55	-1	4,326	-0.02%
2024/01/05	0.1	43.20	0	0.00	43.05	0.1	4,347	0.00%
2023/12/28	0.1	43.93	0	0.00	43.55	0.1	4,277	0.00%
2023/12/27	0	44.00	0	0.00	43.95	0	4,250	0.00%
2023/12/26	0	44.10	0	0.00	44.15	0	4,172	0.00%
2023/12/22	2	44.05	0	0.00	44.10	2	4,096	0.05%
2023/12/21	0	44.15	0	0.00	44.05	0	4,051	0.00%
2023/12/20	3	44.82	0	0.00	44.65	3	3,989	0.08%
2023/12/14	0	0.00	7.5	46.91	47.40	-7.5	3,495	-0.21%
2023/12/13	2	47.60	8	47.24	46.45	-6	3,474	-0.17%
2023/12/12	0	0.00	0.1	45.92	47.60	-0.1	3,179	0.00%
2023/12/08	2.1	44.60	0	0.00	44.50	2.1	2,993	0.07%
2023/12/07	0	44.35	0	0.00	43.80	0	3,090	0.00%
2023/12/06	0.1	44.35	0	0.00	44.35	0.1	3,137	0.00%
2023/12/05	0	44.65	0	0.00	44.45	0	3,194	0.00%
2023/12/01	0.1	45.02	0	0.00	45.10	0.1	3,339	0.00%
2023/11/30	0.1	45.25	0.1	45.50	45.00	0	3,365	0.00%
2023/11/21	1	43.95	0	0.00	43.60	1	3,334	0.03%
2023/11/16	0	43.30	0	0.00	43.80	0	3,373	0.00%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/09	2	42.38	1	42.80	42.40	1	3,456	0.03%
2023/11/08	0	43.47	2	43.60	43.15	-2	3,457	-0.06%
2023/11/06	0	0.00	0	43.50	43.50	0	3,448	0.00%
2023/11/02	3	45.20	0	0.00	45.15	3	3,480	0.09%
2023/10/31	3	44.65	1	44.15	43.60	2	3,473	0.06%
2023/10/30	0	45.20	0	0.00	45.10	0	3,470	0.00%
2023/10/27	1	45.80	1	46.95	45.80	0	3,464	0.00%
2023/10/25	1	46.55	10	46.78	46.15	-9	3,467	-0.26%
2023/10/24	10	46.69	0	0.00	46.70	10	3,475	0.29%
2023/10/05	1	45.95	0	45.95	46.00	1	4,280	0.02%
2023/10/02	0	45.05	1	44.25	45.00	-1	4,520	-0.02%
2023/09/27	0	44.70	0	0.00	44.00	0	4,641	0.00%
2023/09/22	1	44.66	0	0.00	45.20	1	4,714	0.02%
2023/09/21	0	45.00	0	0.00	44.85	0	4,742	0.00%
2023/09/20	0	0.00	10	45.00	44.90	-10	4,817	-0.21%
2023/09/18	0	47.00	2	47.00	46.70	-2	4,853	-0.04%
2023/09/15	2	46.75	1	46.50	46.50	1	4,802	0.02%
2023/09/14	0	0.00	1	46.25	46.00	-1	4,750	-0.02%
2023/09/12	0	45.20	3	45.66	45.65	-3	4,776	-0.06%
2023/09/08	1	44.50	0	0.00	44.85	1	5,009	0.02%
2023/09/07	1	44.90	2.2	44.98	44.85	-1.2	4,970	-0.02%
2023/09/06	10	43.85	0	0.00	44.30	10	4,892	0.21%
2023/08/31	1	42.80	1	42.55	42.60	0	4,871	0.00%
2023/08/22	0	41.40	0	0.00	41.65	0	4,921	0.00%
2023/08/18	0	0.00	2	41.50	41.25	-2	4,893	-0.04%
2023/08/17	2	41.00	0	0.00	40.80	2	4,877	0.04%
2023/08/16	0	0.00	4	39.00	39.90	-4	4,857	-0.08%
2023/08/15	0	39.45	0	0.00	39.25	0	4,833	0.00%
2023/08/14	0	38.95	0	0.00	39.25	0	4,827	0.00%
2023/08/11	0.1	40.60	0	0.00	39.95	0.1	4,795	0.00%
2023/08/09	1	40.50	5	40.80	40.45	-4	4,724	-0.08%
2023/08/08	0	0.00	2	41.65	41.50	-2	4,637	-0.04%
2023/08/04	0	0.00	1	42.30	42.70	-1	4,583	-0.02%
2023/07/31	0.2	43.09	2	42.85	42.50	-1.8	4,534	-0.04%
2023/07/26	1.3	43.04	0	0.00	42.75	1.3	4,454	0.03%
2023/07/24	0	43.20	3	43.45	43.05	-3	4,423	-0.07%
2023/07/21	0	44.70	0	0.00	44.40	0	4,421	0.00%
2023/07/20	4.3	45.71	0.3	45.80	45.60	4	4,426	0.09%
2023/07/19	4	45.68	0	0.00	45.60	4	4,456	0.09%
2023/07/18	0	0.00	4	48.29	48.60	-4	4,399	-0.09%
2023/07/17	2.2	48.74	1	48.60	48.90	1.2	4,293	0.03%
2023/07/14	5	47.24	5	47.97	48.45	0	4,239	0.00%
2023/07/13	6	48.06	1	48.10	47.35	5	4,166	0.12%
2023/07/12	0.6	48.25	5.4	48.13	48.10	-4.8	4,123	-0.12%
2023/07/11	1.3	47.85	4	47.70	47.80	-2.7	4,014	-0.07%
2023/07/10	0.3	47.10	0	0.00	47.30	0.3	3,981	0.01%
2023/07/07	0.1	46.61	4	47.03	46.70	-3.9	3,963	-0.10%
2023/07/06	3.3	47.79	0	0.00	47.75	3.3	3,922	0.08%
2023/07/05	0	47.10	0	0.00	47.35	0	3,870	0.00%
2023/07/04	2	47.00	0	0.00	46.75	2	3,838	0.05%
2023/07/03	2	47.85	2	47.30	47.30	0	3,841	0.00%
2023/06/30	9	47.01	5	47.00	47.30	4	3,822	0.10%
2023/06/29	6	46.82	0	0.00	46.95	6	3,842	0.16%
2023/06/28	5	47.12	14	47.06	47.20	-9	3,834	-0.23%
2023/06/27	3	47.55	3	46.60	46.60	0	3,836	0.00%
2023/06/26	2	46.18	0	0.00	46.15	2	3,751	0.05%
2023/06/21	0	46.17	2	46.23	46.15	-2	3,831	-0.05%
2023/06/16	0	0.00	4	46.38	46.65	-4	4,269	-0.09%
2023/06/15	2	45.95	0	0.00	46.40	2	4,270	0.05%
2023/06/14	10	46.11	6	46.18	46.30	4	4,244	0.09%
2023/06/13	0	0.00	5	44.50	44.50	-5	4,099	-0.12%
2023/06/06	0	0.00	4	44.93	45.20	-4	4,371	-0.09%
2023/06/02	3	45.05	0	0.00	44.75	3	4,433	0.07%
2023/05/30	8	44.95	0	0.00	44.95	8	4,461	0.18%
2023/05/29	0	44.85	4	44.75	44.80	-4	4,461	-0.09%
2023/05/26	0	44.35	0	0.00	44.05	0	4,455	0.00%
2023/05/23	0	44.30	0	0.00	44.10	0	4,510	0.00%
2023/05/19	0	0.00	7	43.36	43.20	-7	4,523	-0.15%
2023/05/16	0	42.90	0	0.00	42.80	0	4,638	0.00%
2023/05/09	0	0.00	3	42.80	42.60	-3	4,975	-0.06%
2023/05/05	5	43.97	0	0.00	43.95	5	5,039	0.10%
2023/05/02	0	44.05	0	0.00	44.00	0	5,268	0.00%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/21	1	44.15	0	0.00	44.10	1	5,301	0.02%
2023/04/19	0	0.00	1	45.45	45.25	-1	5,337	-0.02%
2023/04/18	0	0.00	0.1	46.35	46.15	-0.1	5,261	0.00%
2023/04/17	2	46.13	0	0.00	46.15	2	5,238	0.04%
2023/04/14	2	46.70	5	46.60	46.70	-3	5,182	-0.06%
2023/04/13	2	47.65	0	0.00	46.85	2	5,147	0.04%
2023/04/11	2.1	48.36	0	0.00	48.30	2.1	4,993	0.04%
2023/04/10	1	48.50	1	48.60	48.65	0	4,980	0.00%
2023/04/07	0.1	48.08	0	0.00	47.90	0.1	4,918	0.00%
2023/04/06	0.1	47.95	0	0.00	47.60	0.1	4,906	0.00%
2023/03/31	0	49.10	0	0.00	48.50	0	4,867	0.00%
2023/03/30	0	48.70	0	0.00	48.65	0	4,837	0.00%
2023/03/29	3	48.13	1	48.00	48.00	2	4,819	0.04%
2023/03/28	1	49.45	0	0.00	48.10	1	4,807	0.02%
2023/03/24	1	49.50	0	0.00	49.35	1	4,633	0.02%
2023/03/23	5	49.30	0	49.18	49.55	5	4,531	0.11%
2023/03/22	0	0.00	5	48.64	48.90	-5	4,355	-0.12%
2023/03/21	0	0.00	20	47.83	47.70	-20	4,191	-0.48%
2023/03/20	21	47.18	0.2	47.10	47.20	20.8	4,007	0.52%
2023/03/16	2.5	46.58	0	46.50	46.45	2.5	3,860	0.06%
2023/03/15	0	0.00	0	46.18	45.95	0	3,782	0.00%
2023/03/10	3.1	46.50	0.4	46.50	45.40	2.6	3,731	0.07%
2023/03/09	0	46.55	0	0.00	46.20	0	3,782	0.00%
2023/03/08	0.1	46.32	0	0.00	46.90	0.1	3,772	0.00%
2023/03/07	0	46.25	1	46.20	46.10	-1	3,742	-0.03%
2023/03/06	1	45.95	0	0.00	46.05	1	3,738	0.03%
2023/03/03	0	45.00	0	0.00	45.00	0	3,738	0.00%
2023/03/02	0	45.15	0	0.00	44.75	0	3,832	0.00%
2023/03/01	0.1	44.88	0	0.00	45.10	0.1	3,897	0.00%
2023/02/24	0.1	45.03	0	0.00	44.90	0.1	3,889	0.00%
2023/02/23	0	45.30	2	45.35	45.35	-2	3,899	-0.05%
2023/02/22	0	45.13	4	45.05	45.15	-4	3,948	-0.10%
2023/02/21	0.1	46.05	0	0.00	45.85	0.1	3,949	0.00%
2023/02/20	0.1	46.55	3	46.45	46.35	-3	4,028	-0.07%
2023/02/17	0	46.25	0	0.00	46.25	0	4,126	0.00%
2023/02/16	0	0.00	1.1	45.61	46.45	-1.1	4,165	-0.03%
2023/02/15	0	45.00	0	0.00	45.05	0	4,284	0.00%
2023/02/13	0	45.23	0	0.00	45.15	0	4,433	0.00%
2023/02/09	2	46.11	0	46.60	46.65	2	4,594	0.04%
2023/02/08	4	46.41	1	46.40	46.15	3	4,578	0.07%
2023/02/07	0.1	45.25	0	46.00	46.20	0	4,562	0.00%
2023/02/06	1	44.75	0	0.00	44.70	1	4,616	0.02%
2023/02/03	0	0.00	1	45.55	45.55	-1	4,610	-0.02%
2023/02/02	1	46.10	3	46.15	46.10	-2	4,610	-0.04%
2023/02/01	0	45.45	0	0.00	45.50	0	4,585	0.00%
2023/01/31	0	0.00	1	44.80	44.85	-1	4,618	-0.02%
2023/01/30	0	44.50	0.1	44.18	44.50	-0.1	4,570	0.00%
2023/01/16	0	42.05	0	0.00	42.20	0	4,562	0.00%
2023/01/13	1	41.80	0	0.00	41.80	1	4,593	0.02%
2023/01/12	0	42.78	0	0.00	42.55	0	4,600	0.00%
2023/01/11	0	43.55	0	0.00	43.40	0	4,613	0.00%
2023/01/10	0	43.73	0	43.70	43.90	0	4,666	0.00%
2023/01/09	1	44.25	0.1	43.71	44.25	0.9	4,683	0.02%
2023/01/05	0.1	42.27	0	0.00	41.65	0.1	4,758	0.00%
2023/01/04	0	41.63	0	0.00	41.75	0	4,822	0.00%
2023/01/03	0	40.70	0	0.00	41.45	0	4,896	0.00%
2022/12/22	0	42.25	0	0.00	41.95	0	5,563	0.00%
2022/12/21	0	42.35	0	0.00	41.65	0	5,752	0.00%
2022/12/07	1	46.05	4	44.86	44.75	-3	6,595	-0.05%
2022/12/05	0	0.00	1	47.90	47.70	-1	6,613	-0.02%
2022/12/01	21	47.55	16	47.35	47.70	5	6,644	0.08%
2022/11/23	1	45.30	0	0.00	45.20	1	6,795	0.01%
2022/11/17	0	0.00	0	45.95	46.20	0	7,423	0.00%
2022/11/15	4	45.45	4	45.65	46.00	0	7,430	0.00%
2022/11/14	0	0.00	0.5	45.00	45.00	-0.5	7,468	-0.01%
2022/11/11	0	0.00	1	45.20	44.75	-1	7,530	-0.01%
2022/11/10	0	0.00	8	43.28	43.80	-8	7,430	-0.11%
2022/11/09	0	0.00	3	43.00	43.00	-3	7,527	-0.04%
2022/11/08	0	0.00	20	42.70	42.25	-20	7,570	-0.26%
2022/11/07	1	42.05	1	42.30	42.35	0	7,805	0.00%
2022/11/02	22	41.14	0	0.00	41.00	22	8,098	0.27%
2022/11/01	0	0.00	1	40.45	40.20	-1	8,034	-0.01%
2022/10/25	0	0.00	1	38.50	38.30	-1	8,072	-0.01%
2022/10/24	1	38.95	0	0.00	38.95	1	8,111	0.01%
2022/10/20	4	39.20	0	0.00	38.70	4	8,089	0.05%
2022/10/18	1	39.75	0	0.00	39.55	1	8,090	0.01%
2022/10/13	0	0.00	4	36.68	36.40	-4	8,282	-0.05%
2022/10/12	1	38.50	0	0.00	38.70	1	8,242	0.01%
2022/10/11	2	38.85	2	38.40	38.40	0	8,291	0.00%
2022/10/07	1	40.60	0	0.00	40.60	1	8,336	0.01%
2022/10/06	1	40.65	0	0.00	41.10	1	8,352	0.01%
2022/10/05	2	40.80	0	0.00	40.80	2	8,345	0.02%
2022/10/04	1	39.65	4	39.68	39.90	-3	8,311	-0.04%
2022/10/03	1	38.30	0	0.00	38.60	1	8,391	0.01%
2022/09/30	2	39.45	0	0.00	39.45	2	8,407	0.02%
2022/09/29	0	0.00	1	39.25	38.30	-1	8,428	-0.01%
2022/09/28	1	38.60	0	0.00	37.90	1	8,439	0.01%
2022/09/27	7	39.09	2	38.75	40.30	5	8,331	0.06%
2022/09/26	1	40.20	6	40.15	40.15	-5	8,083	-0.06%
2022/09/14	0	0.00	7	48.01	48.80	-7	8,186	-0.09%
2022/09/13	5	49.05	5	48.85	48.90	0	8,228	0.00%
2022/09/12	15	49.30	10	49.14	49.30	5	8,309	0.06%
2022/09/08	12	47.83	17	47.69	48.00	-5	8,404	-0.06%
2022/09/07	24	46.75	16	46.63	46.50	8	8,480	0.09%
2022/09/06	13	48.06	6	47.46	47.30	7	8,494	0.08%
2022/09/05	10	48.90	1	48.60	48.50	9	8,483	0.11%
2022/09/02	1	51.30	0	0.00	51.00	1	8,479	0.01%
2022/08/30	8	51.61	19	51.52	52.00	-11	8,477	-0.13%
2022/08/29	9	50.71	4	50.75	50.70	5	8,441	0.06%
2022/08/26	7	53.76	5	53.44	52.70	2	8,393	0.02%
2022/08/25	12	52.62	6	53.32	53.60	6	8,176	0.07%
2022/08/24	0	0.00	3	51.40	50.30	-3	7,970	-0.04%
2022/08/23	3	49.90	1	50.20	50.70	2	8,204	0.02%
2022/08/19	2	52.15	6	52.05	51.60	-4	8,626	-0.05%
2022/08/18	3	51.53	1	51.40	51.50	2	8,886	0.02%
2022/08/17	3	51.00	3	50.90	50.90	0	8,984	0.00%
2022/08/16	2	51.00	5	51.12	51.00	-3	9,064	-0.03%
2022/08/15	2	50.20	0	0.00	50.20	2	8,954	0.02%
2022/08/12	5	50.36	22.5	50.29	50.30	-17.5	8,964	-0.20%
2022/08/11	8	49.56	4	49.81	49.60	4	8,792	0.05%
2022/08/10	3	47.27	2	46.55	47.60	1	8,698	0.01%
2022/08/09	3	47.27	10	47.08	47.10	-7	8,845	-0.08%
2022/08/08	10	45.85	11	45.90	45.95	-1	9,344	-0.01%
2022/08/05	1	45.70	1	46.50	46.50	0	9,800	0.00%
2022/08/03	1	45.00	0	0.00	45.10	1	9,954	0.01%
2022/08/02	4	45.64	0	0.00	45.45	4	10,187	0.04%
2022/07/26	0	0.00	2	46.15	45.90	-2	10,981	-0.02%
2022/07/25	0	0.00	9	47.48	47.55	-9	11,009	-0.08%
2022/07/22	2	48.40	0	0.00	48.10	2	11,136	0.02%
2022/07/21	5	47.70	5.5	48.37	48.95	-0.5	11,207	0.00%
2022/07/20	9	47.71	5	47.25	47.25	4	11,225	0.04%
2022/07/15	0	0.00	1	46.90	47.55	-1	11,364	-0.01%
2022/07/07	0	0.00	0.5	44.85	44.90	-0.5	11,800	0.00%
2022/07/05	1	45.55	4.5	45.34	46.00	-3.5	12,371	-0.03%
2022/07/01	2	46.30	0	0.00	45.05	2	12,365	0.02%
2022/06/30	0	0.00	1	48.30	48.05	-1	12,273	-0.01%
2022/06/27	1	51.60	0	0.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	1	50.00	50.50	-1	12,776	-0.01%
2022/06/23	2	49.70	1	50.50	49.95	1	13,229	0.01%
2022/06/22	1	51.50	0	0.00	50.20	1	14,000	0.01%
2022/06/21	1	52.30	0	0.00	52.40	1	14,530	0.01%
2022/06/20	1	51.00	0	0.00	50.20	1	14,839	0.01%
2022/06/17	9	52.51	0	0.00	52.60	9	14,885	0.06%
2022/06/16	0	0.00	2	58.20	54.60	-2	14,888	-0.01%
2022/06/14	1	57.00	1	57.70	58.40	0	15,309	0.00%
2022/06/13	2	58.10	2	58.10	57.70	0	15,378	0.00%
2022/06/10	0	0.00	2	60.25	60.50	-2	15,371	-0.01%
2022/06/09	0	0.00	1	61.20	61.00	-1	15,626	-0.01%
2022/06/06	2	60.80	21	61.39	61.00	-19	16,035	-0.12%
2022/06/01	6	61.53	3	61.83	61.60	3	16,483	0.02%
2022/05/31	3	62.67	0	0.00	62.30	3	16,488	0.02%
2022/05/30	12	62.60	4	62.80	62.00	8	16,441	0.05%
2022/05/27	7	61.49	2	60.75	60.70	5	16,268	0.03%
2022/05/26	3	60.53	9	60.62	60.00	-6	16,175	-0.04%
2022/05/25	0	0.00	13	59.28	59.80	-13	15,883	-0.08%
2022/05/24	3	58.60	1	59.70	57.50	2	15,892	0.01%
2022/05/23	1	59.60	0	0.00	59.40	1	15,785	0.01%
2022/05/20	2	58.90	2	59.55	59.60	0	15,830	0.00%
2022/05/19	0	0.00	1	58.50	59.60	-1	15,801	-0.01%
2022/05/18	10	59.15	5	59.32	59.30	5	15,781	0.03%
2022/05/17	2	59.30	3	58.97	60.10	-1	15,738	-0.01%
2022/05/16	90	59.59	86	60.53	58.60	4	15,715	0.03%
2022/05/13	0	0.00	19.1	58.03	59.70	-19.1	15,340	-0.12%
2022/05/12	1	57.50	3	57.00	55.50	-2	15,166	-0.01%
2022/05/11	35	57.51	30	56.94	56.90	5	15,825	0.03%
2022/05/10	49	55.28	108	55.97	58.00	-59	16,239	-0.36%	大賣/
2022/05/09	67	56.93	3	57.00	56.60	64	16,322	0.39%
2022/05/06	0	0.00	4	55.75	55.50	-4	16,342	-0.02%
2022/05/05	3.5	57.01	2	57.60	57.80	1.5	16,717	0.01%
2022/05/04	6	55.77	4	55.40	55.60	2	16,714	0.01%
2022/04/29	1	54.80	2	55.30	54.30	-1	17,101	-0.01%
2022/04/27	5	51.52	0	0.00	53.80	5	17,354	0.03%
2022/04/26	25	55.05	26	55.52	54.70	-1	17,287	-0.01%
2022/04/25	1	55.40	16	54.91	54.20	-15	17,357	-0.09%
2022/04/22	15	58.40	1	59.00	57.90	14	17,523	0.08%
2022/04/21	0	0.00	1	59.60	59.90	-1	17,766	-0.01%
2022/04/20	3	59.10	1	59.90	58.90	2	18,011	0.01%
2022/04/19	2.1	59.71	0	0.00	59.30	2.1	18,412	0.01%
2022/04/18	1	59.50	2	59.05	59.00	-1	18,403	-0.01%
2022/04/15	16	59.73	2	60.20	58.40	14	18,432	0.08%
2022/04/14	9	60.81	0.2	62.80	60.80	8.8	18,655	0.05%
2022/04/13	17	61.98	23	62.18	62.40	-6	18,634	-0.03%
2022/04/12	10.1	61.60	28	61.95	60.90	-17.9	18,821	-0.10%
2022/04/11	16.1	63.78	3	63.13	62.60	13.1	18,728	0.07%
2022/04/08	1	68.00	7	68.11	68.00	-6	18,893	-0.03%
2022/04/07	2	68.60	1	69.10	68.00	1	18,970	0.01%
2022/04/01	5	67.70	2	67.80	69.00	3	19,662	0.02%
2022/03/31	2	68.95	1	69.10	68.90	1	19,841	0.01%
2022/03/30	3	70.37	2	71.00	69.80	1	19,946	0.01%
2022/03/29	13	70.32	11	70.40	70.00	2	20,416	0.01%
2022/03/28	14	68.93	11	69.11	70.50	3	20,327	0.01%
2022/03/25	22	72.57	16	72.26	71.10	6	20,092	0.03%
2022/03/24	41	76.30	35	75.91	76.30	6	19,374	0.03%
2022/03/23	0	0.00	111	78.50	79.00	-111	19,064	-0.58%	大賣/鉅額交易
2022/03/22	130	76.97	22	76.81	77.20	108	19,631	0.55%	大買/鉅額交易
2022/03/21	0	0.00	1	76.50	75.80	-1	19,753	-0.01%
2022/03/18	4	75.20	0	0.00	75.30	4	20,122	0.02%
2022/03/17	1	73.50	15	74.38	74.90	-14	20,327	-0.07%
2022/03/16	5	70.60	3	71.20	70.40	2	20,662	0.01%
2022/03/15	5	70.68	3	71.10	70.20	2	21,408	0.01%
2022/03/14	3	72.83	5	72.96	72.50	-2	23,269	-0.01%
2022/03/11	2	70.40	2	70.80	71.40	0	23,531	0.00%
2022/03/10	8	72.29	10	72.07	71.70	-2	24,096	-0.01%
2022/03/09	5	68.74	3	69.23	68.60	2	24,579	0.01%
2022/03/08	7	69.76	3	70.73	68.10	4	25,744	0.02%
2022/03/07	9	72.73	7	72.87	72.00	2	27,870	0.01%
2022/03/03	1	77.10	1	77.50	77.40	0	32,162	0.00%
2022/03/02	1	76.30	2	75.60	76.30	-1	33,425	0.00%
2022/03/01	1	74.90	0	0.00	75.20	1	35,505	0.00%
2022/02/25	4	72.08	4	72.55	72.40	0	37,159	0.00%
2022/02/24	13	72.65	5	72.72	71.50	8	37,706	0.02%
2022/02/23	3	75.53	1	75.50	75.80	2	38,556	0.01%
2022/02/22	5	75.32	3	75.63	74.90	2	38,753	0.01%
2022/02/21	3	77.30	2	77.60	77.30	1	38,827	0.00%
2022/02/18	3	76.27	3	77.10	78.30	0	39,120	0.00%
2022/02/17	2.5	77.56	2	78.70	77.00	0.5	39,815	0.00%
2022/02/16	3	78.17	6	79.38	78.10	-3	39,830	-0.01%
2022/02/15	9	78.44	5	78.94	77.80	4	40,095	0.01%
2022/02/14	11.3	77.94	18	78.57	77.80	-6.8	40,215	-0.02%
2022/02/11	36	80.13	27	79.92	79.70	9	40,771	0.02%
2022/02/10	27	77.68	26	76.67	78.10	1	40,750	0.00%
2022/02/09	4	74.90	4	74.98	74.70	0	40,664	0.00%
2022/02/08	8	72.55	6	73.32	73.00	2	41,039	0.00%
2022/02/07	18	72.95	13	72.42	73.40	5	40,868	0.01%
2022/01/26	8	75.76	9	75.81	76.80	-1	40,695	0.00%
2022/01/25	4	75.68	3	76.13	75.40	1	41,051	0.00%
2022/01/24	5	74.68	7	74.61	75.30	-2	41,508	0.00%
2022/01/21	6	75.32	13	75.05	73.10	-7	41,929	-0.02%
2022/01/20	66	76.06	9	76.64	77.60	57	41,885	0.14%
2022/01/19	4	77.05	2	77.60	77.10	2	41,826	0.00%
2022/01/18	5	79.04	5	79.18	78.60	0	41,937	0.00%
2022/01/17	6	79.68	5	79.06	79.30	1	41,950	0.00%
2022/01/14	20	77.20	20	77.46	78.10	0	42,033	0.00%
2022/01/13	42	79.75	43	79.61	79.60	-1	42,427	0.00%
2022/01/12	81	79.93	80	80.40	78.20	1	42,420	0.00%
2022/01/11	5	79.10	4	79.50	78.30	1	42,167	0.00%
2022/01/10	17	79.22	23	78.92	80.00	-6	42,243	-0.01%
2022/01/07	28	79.02	29	79.16	78.50	-1	42,337	0.00%
2022/01/06	14	82.00	7	82.20	82.90	7	41,989	0.02%
2022/01/05	8	82.99	2	83.15	82.50	6	42,144	0.01%
2022/01/04	2	85.30	7	85.21	85.50	-5	42,220	-0.01%
2022/01/03	9	86.17	8	86.56	84.80	1	42,114	0.00%
2021/12/30	2	84.95	1	85.60	85.50	1	42,011	0.00%
2021/12/29	6	85.50	6	85.35	85.00	0	42,044	0.00%
2021/12/28	61	84.90	57.5	84.51	84.20	3.5	41,934	0.01%
2021/12/27	18	84.28	20	84.44	84.70	-2	41,756	0.00%
2021/12/24	4	83.05	4	84.10	82.50	0	41,692	0.00%
2021/12/23	14	84.05	16	84.14	83.20	-2	41,679	0.00%
2021/12/22	3	81.47	2	81.80	81.00	1	41,410	0.00%
2021/12/21	3	81.03	16	81.40	81.20	-13	41,428	-0.03%
2021/12/20	10	82.29	9	82.74	82.20	1	41,361	0.00%
2021/12/17	13	82.93	25	83.09	82.40	-12	41,536	-0.03%
2021/12/16	56	84.83	27	84.73	84.50	29	41,773	0.07%
2021/12/15	4	81.78	9	81.62	81.80	-5	41,044	-0.01%
2021/12/14	9	81.12	18	81.36	81.60	-9	41,013	-0.02%
2021/12/13	6	83.48	9	83.84	82.80	-3	40,747	-0.01%
2021/12/10	24	84.87	19	84.86	84.90	5	40,474	0.01%
2021/12/09	29.2	86.37	7	86.66	84.60	22.2	39,901	0.06%
2021/12/08	29	87.44	30	87.25	88.40	-1	39,235	0.00%
2021/12/07	22	83.51	47	83.60	84.30	-25	37,600	-0.07%
2021/12/06	41	84.12	22	84.50	83.30	19	37,365	0.05%
2021/12/03	21	86.34	20.1	85.51	86.50	0.9	37,287	0.00%
2021/12/02	43	86.60	31	86.08	85.40	12	37,252	0.03%
2021/12/01	32	85.72	71	84.97	86.70	-39	36,316	-0.11%
2021/11/30	80	84.56	103	86.08	81.80	-23	34,565	-0.07%	大賣/
2021/11/29	156	82.53	171	80.51	84.90	-15	32,731	-0.05%	大買/大賣/
2021/11/26	89	77.67	31	77.10	77.20	58	31,324	0.19%
2021/11/25	37	77.26	20	77.40	79.70	17	30,253	0.06%
2021/11/24	31	76.15	108	76.32	76.40	-77	28,302	-0.27%	大賣/
2021/11/23	6	70.22	2	69.80	69.50	4	27,223	0.01%
2021/11/22	3	70.67	19	69.25	71.20	-16	27,501	-0.06%
2021/11/19	1	67.30	5	67.70	67.30	-4	27,702	-0.01%
2021/11/18	7	68.13	3	68.40	67.70	4	27,758	0.01%
2021/11/17	14	68.38	13.5	68.62	68.90	0.5	27,904	0.00%
2021/11/16	30	68.91	38	70.11	68.20	-8	27,849	-0.03%
2021/11/15	3	67.43	2	67.70	67.40	1	27,355	0.00%
2021/11/12	30	68.53	10	66.96	66.80	20	27,411	0.07%
2021/11/11	4	68.88	3	69.30	68.60	1	27,191	0.00%
2021/11/10	28	69.89	25	70.21	69.60	3	27,049	0.01%
2021/11/09	7	68.51	12	68.78	68.30	-5	26,377	-0.02%
2021/11/08	2	66.60	3	67.13	66.60	-1	25,834	0.00%
2021/11/05	14	67.64	18	66.92	66.30	-4	25,599	-0.02%
2021/11/04	2	64.70	8	65.01	64.70	-6	25,211	-0.02%
2021/11/03	16	64.19	14.1	64.33	64.10	1.9	25,388	0.01%
2021/11/02	27	66.80	21	67.24	65.50	6	25,396	0.02%
2021/11/01	25	67.54	29.2	67.63	68.00	-4.2	25,138	-0.02%
2021/10/29	5	64.06	9	63.31	64.20	-4	24,825	-0.02%
2021/10/28	6	62.43	4	62.08	61.60	2	24,286	0.01%
2021/10/27	8	61.86	4	61.98	62.10	4	24,335	0.02%
2021/10/26	9	62.01	3	61.67	61.20	6	24,811	0.02%
2021/10/25	9	61.16	6	61.33	61.60	3	25,087	0.01%
2021/10/22	7	61.60	15	61.89	62.00	-8	25,756	-0.03%
2021/10/21	78	61.90	75	61.67	60.50	3	26,940	0.01%
2021/10/20	3	58.87	3	58.57	58.30	0	27,151	0.00%
2021/10/19	6	57.70	5	58.14	57.10	1	27,572	0.00%
2021/10/18	5	57.78	1	56.70	56.80	4	28,329	0.01%
2021/10/15	7	57.66	7	57.96	58.80	0	28,865	0.00%
2021/10/14	12	55.64	6	55.60	55.10	6	29,007	0.02%
2021/10/13	1	57.30	22	57.12	54.90	-21	29,386	-0.07%
2021/10/12	9	58.36	5	58.00	57.70	4	29,393	0.01%
2021/10/08	3	60.90	1	61.40	61.30	2	29,452	0.01%
2021/10/07	14	61.59	15	61.60	62.10	-1	29,875	0.00%
2021/10/06	6	59.97	3	59.60	58.50	3	31,380	0.01%
2021/10/05	19	59.20	22	58.97	60.40	-3	32,249	-0.01%
2021/10/04	42	60.11	40	60.38	58.20	2	32,428	0.01%
2021/10/01	24	61.58	24	61.17	60.50	0	33,205	0.00%
2021/09/30	10	63.38	8	63.26	63.60	2	34,625	0.01%
2021/09/29	16	63.44	14	63.50	63.20	2	34,630	0.01%
2021/09/28	5	67.06	1	67.10	67.10	4	34,636	0.01%
2021/09/27	1	69.10	1	69.40	68.10	0	34,805	0.00%
2021/09/24	2	70.30	10	69.90	69.00	-8	35,209	-0.02%
2021/09/23	15	70.19	15	69.87	69.60	0	35,387	0.00%
2021/09/22	2	69.15	0	0.00	69.30	2	35,842	0.01%
2021/09/17	18	68.09	6	68.50	69.40	12	36,073	0.03%
2021/09/16	12	68.71	7	68.97	69.00	5	36,748	0.01%
2021/09/15	5	67.00	3	67.37	67.10	2	37,667	0.01%
2021/09/14	1	68.40	0	0.00	68.10	1	39,322	0.00%
2021/09/13	2	68.90	4	68.50	68.30	-2	40,604	0.00%
2021/09/10	20	67.56	19	68.43	69.30	1	41,229	0.00%
2021/09/09	11	66.99	13	66.57	67.00	-2	43,160	0.00%
2021/09/08	34	65.88	30	66.08	65.00	4	43,523	0.01%
2021/09/07	51	70.08	48	69.46	68.60	3	43,238	0.01%
2021/09/06	29	70.97	33	71.21	70.60	-4	42,950	-0.01%
2021/09/03	11	70.58	28	70.89	72.00	-17	42,853	-0.04%
2021/09/02	35	70.66	35	71.07	68.80	0	43,072	0.00%
2021/09/01	5	70.02	5	70.32	70.70	0	42,978	0.00%
2021/08/31	1	70.30	6	70.10	70.40	-5	43,744	-0.01%
2021/08/30	3	69.80	4	69.63	69.60	-1	43,580	0.00%
2021/08/27	8	70.35	3	70.43	68.70	5	43,718	0.01%
2021/08/26	21	69.69	25	69.80	70.20	-4	43,464	-0.01%
2021/08/25	88	68.44	93	68.23	68.70	-5	42,798	-0.01%
2021/08/24	10	65.50	7	65.96	64.60	3	41,825	0.01%
2021/08/23	7	64.89	10	64.98	64.90	-3	41,991	-0.01%
2021/08/20	11	61.80	9	62.02	62.00	2	42,002	0.00%
2021/08/19	16	60.88	19	61.59	60.00	-3	42,029	-0.01%
2021/08/18	6	59.72	9	57.69	60.30	-3	42,809	-0.01%
2021/08/17	12	58.39	7	59.66	56.00	5	42,930	0.01%
2021/08/16	8	59.65	22	59.71	59.20	-14	42,830	-0.03%
2021/08/13	11	61.45	8	62.06	59.80	3	42,736	0.01%
2021/08/12	15	62.67	10	62.91	63.00	5	42,761	0.01%
2021/08/11	25	62.60	24	62.83	63.00	1	42,854	0.00%
2021/08/10	17	63.85	19	64.06	62.70	-2	42,903	0.00%
2021/08/09	16	67.34	19	67.98	65.50	-3	43,104	-0.01%
2021/08/06	11	70.33	5	69.90	69.30	6	43,250	0.01%
2021/08/05	2	70.90	27	70.98	71.60	-25	43,441	-0.06%
2021/08/04	22	71.10	4	70.63	69.70	18	43,842	0.04%
2021/08/03	10	69.20	10	69.33	69.00	0	43,935	0.00%
2021/08/02	24	69.48	14	69.75	68.70	10	44,212	0.02%
2021/07/30	34	71.31	24	71.90	69.80	10	44,358	0.02%
2021/07/29	34	69.13	33	69.43	71.80	1	44,148	0.00%
2021/07/28	84	66.98	74	67.11	67.60	10	44,340	0.02%
2021/07/27	92	72.63	83	72.60	71.70	9	44,608	0.02%
2021/07/26	46	70.31	55	71.26	71.20	-9	43,726	-0.02%
2021/07/23	23	69.04	15	69.59	67.90	8	43,313	0.02%
2021/07/22	48	69.95	79	69.59	69.30	-31	43,250	-0.07%
2021/07/21	48	67.34	31	67.31	66.40	17	43,084	0.04%
2021/07/20	7	66.10	6	66.57	65.10	1	44,059	0.00%
2021/07/19	25	66.81	29	67.02	67.10	-4	45,994	-0.01%
2021/07/16	11	65.37	11	65.48	65.10	0	47,289	0.00%
2021/07/15	13	65.42	11	65.15	65.50	2	50,274	0.00%
2021/07/14	13	66.92	29	67.91	66.50	-16	51,027	-0.03%
2021/07/13	72	69.06	60.4	69.79	67.10	11.6	50,995	0.02%
2021/07/12	27.4	66.06	29	66.48	67.70	-1.6	49,305	0.00%
2021/07/09	6	64.02	8	64.30	63.90	-2	48,631	0.00%
2021/07/08	31	64.70	19	64.94	64.20	12	49,415	0.02%
2021/07/07	44	63.68	56	64.00	65.70	-12	49,823	-0.02%
2021/07/06	9	61.03	7	61.47	60.70	2	49,067	0.00%
2021/07/05	17	61.95	3	62.20	62.00	14	50,883	0.03%
2021/07/02	12	60.01	18.5	60.51	61.30	-6.5	51,926	-0.01%
2021/07/01	10	58.89	10	59.76	58.80	0	52,148	0.00%
2021/06/30	6	61.85	6	62.38	61.10	0	51,772	0.00%
2021/06/29	18	62.68	14	62.96	62.00	4	51,477	0.01%
2021/06/28	9	61.17	8	61.30	61.00	1	50,641	0.00%
2021/06/25	16	62.81	21	62.21	60.90	-5	50,287	-0.01%
2021/06/24	45	62.89	31.3	63.13	62.80	13.7	49,465	0.03%
2021/06/23	13	61.78	39.1	62.34	64.50	-26.1	48,366	-0.05%
2021/06/22	41.5	60.43	50	60.51	59.60	-8.5	46,598	-0.02%
2021/06/21	24	58.21	24	58.71	59.20	0	45,198	0.00%
2021/06/18	35.3	58.88	26	59.14	58.00	9.3	44,400	0.02%
2021/06/17	0	0.00	7	55.43	56.50	-7	42,212	-0.02%
2021/06/16	9	54.11	2	53.30	53.20	7	41,615	0.02%
2021/06/15	33	53.97	17	54.19	54.50	16	41,494	0.04%
2021/06/11	5	54.22	23	53.80	53.70	-18	41,405	-0.04%
2021/06/10	47	55.89	45	55.46	55.10	2	41,386	0.00%
2021/06/09	19	54.81	22	54.67	54.50	-3	40,538	-0.01%
2021/06/08	19	54.18	49	54.03	53.40	-30	39,603	-0.08%
2021/06/07	1	51.40	3	51.93	52.30	-2	38,610	-0.01%
2021/06/04	6	52.20	0	0.00	51.50	6	38,533	0.02%
2021/06/03	2	52.40	11	51.88	52.70	-9	38,248	-0.02%
2021/06/02	3	51.50	6	51.62	50.70	-3	37,984	-0.01%
2021/06/01	22	51.67	5	52.00	51.60	17	37,889	0.04%
2021/05/28	12	51.65	3	51.27	50.80	9	37,541	0.02%
2021/05/27	6	50.17	8	49.99	50.00	-2	37,595	-0.01%
2021/05/26	39	51.27	22	49.85	49.65	17	38,069	0.04%
2021/05/25	3	47.40	12	49.35	49.35	-9	37,991	-0.02%
2021/05/24	13	43.79	14	44.83	44.90	-1	37,818	0.00%
2021/05/21	5	43.74	11	43.80	44.10	-6	37,958	-0.02%
2021/05/20	6	44.65	32	44.40	42.90	-26	38,330	-0.07%
2021/05/19	27	44.55	25	44.94	45.55	2	38,318	0.01%
2021/05/18	6	44.38	16	44.38	45.15	-10	38,251	-0.03%
2021/05/17	1	43.40	11	42.00	41.35	-10	38,136	-0.03%
2021/05/14	27	45.82	30	45.97	44.45	-3	37,652	-0.01%
2021/05/13	35	44.96	34	45.68	46.10	1	37,223	0.00%
2021/05/12	123	46.86	124	46.30	45.20	-1	36,716	0.00%	大買/大賣/
2021/05/11	61	48.95	52	48.96	48.10	9	35,969	0.03%
2021/05/10	56	52.39	33	52.91	51.50	23	35,516	0.06%
2021/05/07	16	53.47	22	53.62	54.70	-6	35,156	-0.02%
2021/05/06	37	51.66	35	51.78	51.20	2	34,824	0.01%
2021/05/05	34	53.47	21	54.07	51.80	13	34,990	0.04%
2021/05/04	100	53.42	113	53.96	55.20	-13	34,372	-0.04%	大賣/
2021/05/03	58	57.10	58	57.33	54.90	0	33,362	0.00%
2021/04/29	17	57.57	26	57.71	58.00	-9	32,885	-0.03%
2021/04/28	12	57.09	21	57.51	56.90	-9	32,626	-0.03%
2021/04/27	44	56.68	63	57.20	56.10	-19	32,409	-0.06%
2021/04/26	35	59.59	37.1	59.88	58.80	-2.1	31,778	-0.01%
2021/04/23	45	57.37	32	57.43	58.30	13	30,344	0.04%
2021/04/22	99	55.05	78	56.22	53.00	21	29,151	0.07%
2021/04/21	59	56.33	52.3	56.99	56.40	6.7	27,746	0.02%
2021/04/20	38	52.56	75	52.16	52.90	-37	24,892	-0.15%
2021/04/19	10	47.65	13	47.16	48.15	-3	23,884	-0.01%
2021/04/16	59	46.30	55	46.21	46.15	4	23,470	0.02%
2021/04/15	13.3	46.22	17	46.36	46.50	-3.7	23,342	-0.02%
2021/04/14	93	47.37	79	46.88	46.55	14	23,124	0.06%
2021/04/13	65	50.14	35.2	50.85	48.20	29.8	22,165	0.13%
2021/04/12	31	49.40	19.1	49.86	48.60	11.9	20,842	0.06%
2021/04/09	55	48.94	32	49.44	48.55	23	20,153	0.11%
2021/04/08	19	46.08	14	47.29	48.00	5	18,280	0.03%
2021/04/07	2	43.38	26	43.48	43.65	-24	17,193	-0.14%
2021/04/06	2	41.93	6	41.68	42.45	-4	17,560	-0.02%
2021/04/01	0	0.00	4	41.65	41.75	-4	17,712	-0.02%
2021/03/31	1	42.00	4	41.30	42.20	-3	17,669	-0.02%
2021/03/30	0	0.00	16	41.48	41.25	-16	17,764	-0.09%
2021/03/26	2	41.00	7	41.09	41.15	-5	18,784	-0.03%
2021/03/25	2	40.90	0	0.00	41.05	2	18,873	0.01%
2021/03/24	0	0.00	1	41.25	41.00	-1	19,006	-0.01%
2021/03/23	1	41.50	1	41.35	41.15	0	19,321	0.00%
2021/03/22	0.2	41.50	0	0.00	41.60	0.2	19,501	0.00%
2021/03/19	1	41.70	0	0.00	41.55	1	19,841	0.01%
2021/03/18	1.6	42.64	0	0.00	42.20	1.6	20,037	0.01%
2021/03/17	11	43.85	0	0.00	43.00	11	20,750	0.05%
2021/03/16	1	42.40	0.5	43.10	43.30	0.5	21,165	0.00%
2021/03/12	20.2	41.00	2	41.33	41.25	18.2	24,180	0.08%
2021/03/11	0	0.00	2	41.15	41.15	-2	25,079	-0.01%
2021/03/10	4.1	40.79	0	0.00	40.30	4.1	27,227	0.02%
2021/03/09	0.1	40.80	1	40.70	40.80	-0.9	28,202	0.00%
2021/03/08	1	42.75	1	41.80	41.60	0	28,620	0.00%
2021/03/05	0.1	41.79	0	0.00	40.85	0.1	29,173	0.00%
2021/03/04	3.2	42.43	0	0.00	42.00	3.2	29,757	0.01%
2021/03/03	27	41.86	34	42.46	42.45	-7	29,771	-0.02%
2021/03/02	15	44.83	16	45.79	43.20	-1	29,757	0.00%
2021/02/26	18	45.06	2	44.90	44.80	16	29,441	0.05%
2021/02/25	18	45.83	28	45.99	46.50	-10	28,947	-0.03%
2021/02/24	0	0.00	5	44.23	42.90	-5	28,334	-0.02%
2021/02/23	1	43.50	0	0.00	43.40	1	28,170	0.00%
2021/02/22	5	43.58	5	43.92	43.50	0	27,996	0.00%
2021/02/19	2.1	42.84	6	42.98	43.25	-3.9	27,507	-0.01%
2021/02/18	3	42.27	12	42.24	42.45	-9	27,405	-0.03%
2021/02/17	5	40.80	3.2	40.74	40.90	1.8	27,170	0.01%
2021/02/04	3	39.00	0	0.00	38.95	3	26,891	0.01%
2021/02/03	1	39.70	2	39.40	39.40	-1	26,883	0.00%
2021/02/02	3	39.83	7	39.79	39.70	-4	26,830	-0.01%
2021/02/01	0	0.00	1	38.90	39.00	-1	26,794	0.00%
2021/01/29	5	40.30	0	0.00	40.00	5	26,700	0.02%
2021/01/28	0	0.00	1	41.20	41.00	-1	26,567	0.00%
2021/01/27	16	41.62	14	41.85	41.45	2	26,466	0.01%
2021/01/26	0	0.00	1	40.00	40.20	-1	25,920	0.00%
2021/01/25	7	40.42	0	0.00	40.40	7	25,874	0.03%
2021/01/22	6	40.54	6	40.05	40.45	0	25,767	0.00%
2021/01/21	11	39.78	3.4	39.77	38.35	7.6	25,526	0.03%
2021/01/20	3.4	40.32	0	0.00	39.20	3.4	25,271	0.01%
2021/01/19	1	43.40	9	43.20	42.95	-8	24,844	-0.03%
2021/01/18	10	43.48	3	43.25	43.45	7	24,675	0.03%
2021/01/15	13	44.43	11	44.39	43.85	2	24,390	0.01%
2021/01/14	1	43.95	8	43.41	43.35	-7	23,214	-0.03%
2021/01/13	10	43.15	9	43.34	43.20	1	22,781	0.00%
2021/01/12	3	42.45	0	0.00	41.90	3	22,334	0.01%
2021/01/08	36	42.30	128	41.61	42.00	-92	22,102	-0.42%	大賣/
2021/01/07	75	42.19	75	42.41	42.00	0	22,321	0.00%
2021/01/06	16	41.56	23	41.44	41.55	-7	22,178	-0.03%
2021/01/05	6	41.91	5	42.15	42.25	1	21,936	0.00%
2021/01/04	11	42.39	3	42.72	41.80	8	21,825	0.04%
2020/12/31	135	43.25	141	43.26	42.80	-6	21,588	-0.03%	大買/大賣/
2020/12/30	18	43.97	17	44.17	43.65	1	21,398	0.00%
2020/12/29	36	43.91	41	44.15	43.90	-5	21,047	-0.02%
2020/12/28	17	41.86	17	42.00	42.65	0	20,134	0.00%
2020/12/25	1	41.70	1	41.75	41.70	0	19,751	0.00%
2020/12/24	3	42.30	3.1	42.45	42.20	-0.1	19,574	0.00%
2020/12/23	19	42.73	31	42.75	42.60	-12	19,383	-0.06%
2020/12/22	110	42.60	29	43.46	41.80	81	19,094	0.42%	大買/
2020/12/21	0	0.00	2	41.50	41.50	-2	18,269	-0.01%
2020/12/18	4	41.15	10	41.06	41.10	-6	18,105	-0.03%
2020/12/17	3	41.72	0.6	41.35	41.10	2.4	17,956	0.01%
2020/12/16	30	42.69	6	42.54	42.50	24	17,643	0.14%
2020/12/15	9	42.40	36	42.52	41.60	-27	17,424	-0.15%
2020/12/14	7	43.76	27	43.80	43.40	-20	17,103	-0.12%
2020/12/11	81	43.71	81	43.99	44.25	0	16,861	0.00%
2020/12/10	110	44.87	169	44.95	44.05	-59	15,993	-0.37%	大買/大賣/
2020/12/09	108	47.32	120	47.23	45.70	-12	15,207	-0.08%	大買/大賣/
2020/12/08	84	45.09	93	45.22	45.70	-9	13,020	-0.07%
2020/12/07	165	43.07	138	43.44	43.05	27	11,934	0.23%	大買/大賣/
2020/12/04	74.1	43.18	73	43.34	44.30	1.1	11,044	0.01%
2020/12/03	3	40.15	10	42.55	42.55	-7	8,896	-0.08%
2020/12/02	96	39.12	10	39.01	38.70	86	8,094	1.06%
2020/12/01	14	39.02	57	38.81	38.70	-43	7,662	-0.56%
2020/11/30	28	39.11	3	38.18	37.75	25	7,067	0.35%
2020/11/27	18	36.00	0	0.00	36.20	18	6,504	0.28%
2020/11/26	6	36.28	2	35.90	36.25	4	6,560	0.06%
2020/11/24	2	35.70	1	36.25	35.40	1	6,440	0.02%
2020/11/23	13	35.41	20	35.55	35.95	-7	6,216	-0.11%
2020/11/20	0	0.00	2	34.10	34.35	-2	5,793	-0.03%
2020/11/18	1	33.45	12	33.45	33.40	-11	5,645	-0.19%
2020/11/17	3	33.57	2	33.88	33.50	1	5,675	0.02%
2020/11/13	0	0.00	2	32.68	32.80	-2	5,827	-0.03%
2020/11/12	3	32.83	0	0.00	32.55	3	6,027	0.05%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/04	0	0.00	2	32.60	32.60	-2	6,454	-0.03%
2020/10/30	1	32.00	4	31.65	31.65	-3	6,946	-0.04%
2020/10/27	1	33.45	0	0.00	33.40	1	7,980	0.01%
2020/10/26	1	33.70	0	0.00	33.55	1	8,108	0.01%
2020/10/20	0	0.00	2	34.30	34.10	-2	8,904	-0.02%
2020/10/15	0	0.00	3	35.08	35.60	-3	8,927	-0.03%
2020/10/14	0	0.00	2	34.10	34.25	-2	8,613	-0.02%
2020/10/13	0	0.00	4	33.23	33.45	-4	8,718	-0.05%
2020/10/12	3	33.63	0	0.00	33.50	3	8,986	0.03%
2020/10/08	0	0.00	1	34.40	34.20	-1	9,028	-0.01%
2020/10/06	2	34.40	0	0.00	34.25	2	9,169	0.02%
2020/10/05	0	0.00	1	34.10	34.10	-1	9,303	-0.01%
2020/09/25	1	33.75	1	34.15	33.25	0	10,610	0.00%
2020/09/23	0	0.00	2	34.55	34.55	-2	11,120	-0.02%
2020/09/22	1	34.50	0	0.00	34.55	1	11,169	0.01%
2020/09/18	6	35.75	0	0.00	35.75	6	11,133	0.05%
2020/09/17	1	35.65	0	0.00	36.10	1	11,111	0.01%
2020/09/16	2	35.75	0	0.00	35.45	2	10,976	0.02%
2020/09/09	8	35.04	1	35.35	35.90	7	11,088	0.06%
2020/09/08	1	35.00	1	35.15	35.25	0	11,062	0.00%
2020/09/07	2	36.00	7	36.02	35.50	-5	11,222	-0.04%
2020/09/04	2	35.45	5	34.87	36.00	-3	10,950	-0.03%
2020/09/02	4	35.21	8	35.09	35.60	-4	10,878	-0.04%
2020/09/01	8	34.83	3	34.85	34.85	5	11,131	0.04%
2020/08/28	2	34.20	0	0.00	34.40	2	10,840	0.02%
2020/08/27	2	34.75	9	34.54	35.15	-7	10,857	-0.06%
2020/08/26	4	34.06	0	0.00	33.90	4	10,986	0.04%
2020/08/25	1	33.60	0	0.00	33.60	1	11,005	0.01%
2020/08/21	0	0.00	1	33.90	33.65	-1	11,014	-0.01%
2020/08/20	4	33.05	4	32.74	33.00	0	11,012	0.00%
2020/08/19	4	36.30	4	36.58	35.65	0	10,851	0.00%
2020/08/18	3	36.68	0	0.00	36.45	3	10,844	0.03%
2020/08/17	4	36.90	1	36.95	36.85	3	10,705	0.03%
2020/08/14	0	0.00	10	35.30	35.40	-10	10,541	-0.09%
2020/08/12	3	35.40	3	35.60	35.55	0	10,578	0.00%
2020/08/11	2	35.98	8	35.55	35.40	-6	10,619	-0.06%
2020/08/10	0	0.00	0.1	35.35	35.20	-0.1	10,633	0.00%
2020/08/07	6	36.62	27	36.59	35.75	-21	10,730	-0.20%
2020/08/06	4	37.21	2	37.35	37.45	2	10,749	0.02%
2020/08/05	1	36.95	4	37.43	36.90	-3	10,688	-0.03%
2020/08/04	3	37.28	3	37.33	37.10	0	10,597	0.00%
2020/08/03	10	36.79	12	36.93	36.85	-2	10,564	-0.02%
2020/07/31	64	37.30	58	37.36	37.15	6	10,441	0.06%
2020/07/30	0	0.00	1	36.30	36.35	-1	9,654	-0.01%
2020/07/29	3	35.65	0	0.00	35.50	3	9,631	0.03%
2020/07/28	14	36.43	7	35.90	35.65	7	9,736	0.07%
2020/07/27	0	0.00	10	34.86	35.25	-10	9,497	-0.11%
2020/07/24	1	34.70	1	35.20	34.25	0	9,370	0.00%
2020/07/23	1	35.30	1	34.95	34.85	0	9,367	0.00%
2020/07/21	0	0.00	1	35.00	34.85	-1	9,454	-0.01%
2020/07/20	1	34.20	3	34.30	34.50	-2	9,423	-0.02%
2020/07/16	3	35.20	1	35.30	35.60	2	9,483	0.02%
2020/07/15	0	0.00	24	33.89	34.20	-24	9,227	-0.26%
2020/07/14	4	33.68	9	33.71	33.50	-5	9,231	-0.05%
2020/07/13	2	34.20	3	34.08	34.30	-1	9,247	-0.01%
2020/07/10	20	35.90	11	36.00	35.55	9	9,270	0.10%
2020/07/09	11	36.91	10	37.21	36.70	1	9,162	0.01%
2020/07/08	14	37.23	2	37.35	37.20	12	9,011	0.13%
2020/07/07	29	37.06	16	37.09	37.00	13	8,909	0.15%
2020/07/06	25	38.65	5	38.50	38.55	20	8,697	0.23%
2020/07/03	0	0.00	5	35.72	36.45	-5	8,188	-0.06%
2020/07/01	3	33.95	1	34.10	33.80	2	7,699	0.03%
2020/06/29	1	33.10	0	0.00	33.00	1	7,759	0.01%
2020/06/22	1	33.50	0	0.00	33.50	1	7,964	0.01%
2020/06/19	2	34.00	0	0.00	33.60	2	8,082	0.02%
2020/06/16	12	33.90	12	34.02	33.95	0	8,149	0.00%
2020/06/15	7	33.56	5	33.60	33.30	2	8,200	0.02%
2020/06/12	37	33.46	39	33.65	34.15	-2	8,265	-0.02%
2020/06/11	2	32.68	0	0.00	32.75	2	8,149	0.02%
2020/06/10	3	33.73	2	33.95	33.70	1	8,183	0.01%
2020/06/09	26	34.34	31	34.42	33.90	-5	8,370	-0.06%
2020/06/08	50	35.34	45	35.47	34.85	5	8,405	0.06%
2020/06/04	2	33.80	4	34.24	33.60	-2	8,147	-0.02%
2020/06/03	5	34.16	1	34.15	34.15	4	8,189	0.05%
2020/06/02	2	34.65	5	34.41	34.55	-3	8,115	-0.04%
2020/06/01	1	32.95	0	0.00	33.60	1	7,927	0.01%
2020/05/28	1	33.40	0	0.00	33.10	1	8,140	0.01%
2020/05/22	2	32.60	0	0.00	32.60	2	8,967	0.02%
2020/05/19	0	0.00	3	32.80	33.20	-3	9,104	-0.03%
2020/05/18	0	0.00	9	32.43	32.40	-9	9,309	-0.10%
2020/05/14	2	33.68	0	0.00	33.70	2	9,582	0.02%
2020/05/13	0	0.00	1	34.40	34.40	-1	9,598	-0.01%
2020/05/12	1	33.40	1	33.35	33.40	0	9,448	0.00%
2020/05/11	1	33.00	0	0.00	33.05	1	9,464	0.01%
2020/05/08	2	33.20	0	0.00	32.70	2	9,395	0.02%
2020/05/06	1	32.30	0	0.00	32.35	1	9,233	0.01%
2020/05/05	1	32.60	0	0.00	32.55	1	9,207	0.01%
2020/05/04	1	33.00	1	32.70	32.85	0	9,141	0.00%
2020/04/30	6	31.76	9	31.80	32.70	-3	8,989	-0.03%
2020/04/28	2	30.95	0	0.00	30.95	2	8,819	0.02%
2020/04/27	5	30.44	17	30.22	30.70	-12	8,850	-0.14%
2020/04/24	1	29.30	25	29.30	29.40	-24	8,714	-0.28%
2020/04/22	10	28.40	0	0.00	29.05	10	8,702	0.11%
2020/04/21	0	0.00	5	29.20	28.75	-5	8,808	-0.06%
2020/04/17	3	28.65	0	0.00	28.80	3	8,765	0.03%
2020/04/16	3	29.20	1	29.10	29.10	2	8,703	0.02%
2020/04/15	2	28.80	0	0.00	29.05	2	8,664	0.02%
2020/04/14	0	0.00	1	28.65	28.65	-1	8,655	-0.01%
2020/04/08	0	0.00	1	29.00	28.90	-1	9,001	-0.01%
2020/04/07	0	0.00	5	27.24	27.30	-5	8,905	-0.06%
2020/04/06	0	0.00	5	26.11	26.60	-5	9,145	-0.05%
2020/03/27	4	26.11	0	0.00	25.60	4	9,646	0.04%
2020/03/26	6	25.70	20	26.29	26.05	-14	9,570	-0.15%
2020/03/25	1	25.95	0	0.00	26.00	1	9,519	0.01%
2020/03/20	1	23.85	0	0.00	24.30	1	10,014	0.01%
2020/03/19	1	22.55	0	0.00	22.55	1	10,038	0.01%
2020/03/17	4	25.91	5	25.93	25.05	-1	10,270	-0.01%
2020/03/16	2	27.98	11	27.67	26.45	-9	10,196	-0.09%
2020/03/13	8	27.26	7	27.33	27.90	1	10,206	0.01%
2020/03/12	1	30.00	0	0.00	30.20	1	10,016	0.01%
2020/03/11	1	32.20	0	0.00	32.40	1	10,010	0.01%
2020/03/10	1	32.00	3	32.52	33.05	-2	10,412	-0.02%
2020/03/09	3	33.08	4	33.00	33.00	-1	10,701	-0.01%
2020/03/06	22	34.98	0	0.00	34.75	22	10,583	0.21%
2020/03/05	2	35.20	0	0.00	35.20	2	10,574	0.02%
2020/03/04	6	35.12	0	0.00	34.85	6	10,516	0.06%
2020/03/03	12	35.75	2	35.20	35.15	10	10,472	0.10%
2020/03/02	1	35.40	2	34.25	35.50	-1	10,424	-0.01%
2020/02/27	3	36.45	6	35.00	34.15	-3	10,167	-0.03%
2020/02/26	1	35.40	6	35.49	36.00	-5	9,735	-0.05%
2020/02/25	0	0.00	1	34.50	35.15	-1	9,448	-0.01%
2020/02/24	0	0.00	1	34.95	35.00	-1	9,393	-0.01%
2020/02/21	0	0.00	1	35.15	35.40	-1	9,348	-0.01%
2020/02/20	9	35.22	2	35.20	35.00	7	9,230	0.08%
2020/02/19	2	35.18	0	0.00	35.30	2	9,113	0.02%
2020/02/18	3	34.80	0	0.00	34.65	3	8,882	0.03%
2020/02/17	10	34.90	7	34.94	34.65	3	8,773	0.03%
2020/02/14	3.5	34.06	3	34.15	34.00	0.5	8,475	0.01%
2020/02/13	4	33.68	26	33.98	33.50	-22	8,308	-0.26%
2020/02/12	6	33.80	5	34.01	33.60	1	8,348	0.01%
2020/02/06	0	0.00	1	32.45	32.40	-1	8,669	-0.01%
2020/02/05	4	32.33	3	31.80	31.80	1	8,800	0.01%
2020/02/03	5	30.85	0	0.00	31.20	5	8,871	0.06%
2020/01/31	1	32.50	0	0.00	32.50	1	8,827	0.01%
2020/01/30	5	32.50	5	32.31	32.25	0	9,107	0.00%
2020/01/20	2	35.80	0	0.00	35.80	2	9,084	0.02%
2020/01/17	0	0.00	2	35.65	35.45	-2	9,265	-0.02%
2020/01/16	2	35.50	1	35.55	35.45	1	9,526	0.01%
2020/01/14	1	35.25	8	35.26	35.40	-7	9,947	-0.07%
2020/01/13	1	34.95	4	34.89	35.15	-3	10,704	-0.03%
2020/01/09	0	0.00	1	34.50	34.30	-1	11,048	-0.01%
2020/01/08	2.5	34.00	0	0.00	34.00	2.5	11,063	0.02%
2020/01/07	0	0.00	9	34.79	34.80	-9	11,090	-0.08%
2020/01/06	1	35.30	5	35.55	35.20	-4	11,228	-0.04%
2020/01/03	3	36.87	1	37.70	36.25	2	11,149	0.02%
2020/01/02	6	36.72	85	36.91	36.90	-79	10,906	-0.72%
2019/12/30	7	37.19	30	37.25	37.10	-23	10,750	-0.21%
2019/12/27	6	36.80	4	37.01	37.30	2	10,473	0.02%
2019/12/26	2	35.85	0	0.00	35.80	2	10,121	0.02%
2019/12/20	3	36.08	0	0.00	35.90	3	10,247	0.03%
2019/12/19	0	0.00	2	35.83	35.90	-2	10,473	-0.02%
2019/12/18	5	37.09	7	36.71	36.30	-2	10,454	-0.02%
2019/12/17	28	36.50	3.7	36.46	36.60	24.3	10,055	0.24%
2019/12/16	13	36.33	2	36.30	36.05	11	10,068	0.11%
2019/12/13	17	35.66	6	36.28	35.60	11	9,918	0.11%
2019/12/12	95	36.52	97	36.65	35.50	-2	9,803	-0.02%
2019/12/11	0	0.00	4	35.46	35.50	-4	9,404	-0.04%
2019/12/10	4	35.55	4	35.64	35.75	0	9,363	0.00%
2019/12/09	0	0.00	1	35.50	35.30	-1	9,240	-0.01%
2019/12/06	4	35.81	10	35.79	35.55	-6	9,233	-0.06%
2019/12/05	33	35.57	26	35.63	35.25	7	9,090	0.08%
2019/12/04	4	34.86	3	34.60	34.85	1	8,701	0.01%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	8	33.89	34.10	-8	8,529	-0.09%
2019/11/21	0	0.00	4	33.15	33.25	-4	8,766	-0.05%
2019/11/18	0	0.00	1	33.30	33.35	-1	8,874	-0.01%
2019/11/14	2	32.90	0	0.00	33.00	2	9,074	0.02%
2019/11/13	4	33.45	0	0.00	33.25	4	9,090	0.04%
2019/11/11	1	33.00	0	0.00	33.00	1	9,114	0.01%
2019/11/08	6	34.51	11	34.84	34.30	-5	9,043	-0.06%
2019/11/07	7	35.31	3	35.45	35.05	4	9,033	0.04%
2019/11/06	12	36.17	2	36.15	35.75	10	9,078	0.11%
2019/11/05	23	36.38	25	36.54	36.00	-2	8,993	-0.02%
2019/11/04	2	35.83	1	36.20	35.80	1	8,863	0.01%
2019/11/01	2	35.50	2	35.73	35.70	0	8,740	0.00%
2019/10/31	3	35.60	2	36.10	35.05	1	8,780	0.01%
2019/10/30	2	35.83	1	35.80	35.80	1	8,690	0.01%
2019/10/29	46	36.32	40	36.40	36.05	6	8,683	0.07%
2019/10/28	3	35.68	1	35.90	35.60	2	8,555	0.02%
2019/10/25	3	35.72	6	36.65	35.50	-3	8,580	-0.03%
2019/10/24	5	36.36	20	36.40	36.70	-15	8,427	-0.18%
2019/10/23	34	36.48	4	36.58	36.35	30	8,296	0.36%
2019/10/22	9	36.04	51	36.13	36.15	-42	8,261	-0.51%
2019/10/21	79	36.24	68	36.45	36.30	11	8,106	0.14%
2019/10/18	4	34.44	5.5	34.65	34.80	-1.5	7,458	-0.02%
2019/10/17	1	33.40	23	33.50	33.45	-22	7,237	-0.30%
2019/10/16	1	33.70	3	33.95	33.20	-2	7,345	-0.03%
2019/10/15	2	33.40	0	0.00	33.40	2	7,326	0.03%
2019/10/14	1	33.90	1	34.10	33.75	0	7,233	0.00%
2019/10/08	0	0.00	1	33.55	32.90	-1	7,118	-0.01%
2019/10/07	0	0.00	3	33.63	33.45	-3	7,175	-0.04%
2019/10/04	10	34.15	6	34.28	33.85	4	7,280	0.05%
2019/10/03	8	33.93	10	34.00	34.10	-2	7,323	-0.03%
2019/10/02	5	33.94	2	33.90	33.90	3	7,419	0.04%
2019/10/01	1	34.60	0	0.00	34.60	1	7,428	0.01%
2019/09/25	1	34.20	10	34.52	34.50	-9	7,686	-0.12%
2019/09/24	4	34.43	13	34.26	34.15	-9	7,755	-0.12%
2019/09/23	10	33.73	2	33.75	33.75	8	7,525	0.11%
2019/09/19	3	33.00	1	33.15	33.50	2	7,653	0.03%
2019/09/17	1	32.50	0	0.00	32.50	1	7,640	0.01%
2019/09/16	1	32.30	0	0.00	32.20	1	7,696	0.01%
2019/09/10	5	31.90	0	0.00	31.90	5	8,037	0.06%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	32.95	2	33.05	32.90	-1	8,430	-0.01%
2019/09/05	3	32.90	0	0.00	32.90	3	8,426	0.04%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/09/03	2	33.10	0	0.00	32.50	2	8,754	0.02%
2019/09/02	4	32.51	6	32.58	32.70	-2	8,710	-0.02%
2019/08/30	3	32.40	0	0.00	32.10	3	8,713	0.03%
2019/08/28	2	32.30	2	32.48	32.55	0	8,568	0.00%
2019/08/26	0	0.00	28	31.55	31.50	-28	8,466	-0.33%
2019/08/22	0	0.00	1	32.95	32.40	-1	8,490	-0.01%
2019/08/21	7	32.87	0	0.00	32.70	7	8,500	0.08%
2019/08/15	1	31.90	0	0.00	31.85	1	8,490	0.01%
2019/08/14	2	32.75	0	0.00	32.50	2	8,552	0.02%
2019/08/13	1	32.55	0	0.00	32.50	1	8,640	0.01%
2019/08/12	4.2	32.34	1	32.80	32.45	3.2	8,721	0.04%
2019/08/08	5	33.05	0	0.00	32.85	5	8,736	0.06%
2019/08/07	1	33.20	0	0.00	33.20	1	8,803	0.01%
2019/08/06	18	33.83	16	34.01	34.15	2	8,983	0.02%
2019/08/05	4	34.26	0	0.00	33.85	4	9,305	0.04%
2019/08/02	5	34.68	0	0.00	34.55	5	9,570	0.05%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/31	0	0.00	1	35.70	36.20	-1	9,932	-0.01%
2019/07/30	33	35.58	11	35.81	35.60	22	9,958	0.22%
2019/07/29	4	37.11	9	37.04	37.05	-5	9,899	-0.05%
2019/07/26	23	36.90	2	37.00	37.00	21	9,916	0.21%
2019/07/25	13	36.82	1	36.95	36.90	12	9,947	0.12%
2019/07/24	33	36.99	33	37.20	36.80	0	10,024	0.00%
2019/07/23	1	36.60	2	36.48	36.10	-1	10,242	-0.01%
2019/07/22	1	36.55	1	36.55	36.50	0	10,750	0.00%
2019/07/19	2	34.90	5.5	35.55	36.05	-3.5	11,077	-0.03%
2019/07/18	1	34.50	0	0.00	34.50	1	11,053	0.01%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/16	2	35.88	0	0.00	35.90	2	11,708	0.02%
2019/07/15	0	0.00	1	35.70	35.70	-1	11,875	-0.01%
2019/07/11	3	35.72	4	35.79	35.60	-1	12,129	-0.01%
2019/07/10	6	37.63	0	0.00	37.60	6	12,100	0.05%
2019/07/09	0	0.00	6	37.68	37.40	-6	12,054	-0.05%
2019/07/08	2	38.38	1	38.25	38.05	1	12,117	0.01%
2019/07/05	3	37.47	9	37.63	37.80	-6	12,158	-0.05%
2019/07/04	12	37.46	13	37.59	37.55	-1	12,166	-0.01%
2019/07/03	5	36.81	5	37.10	36.90	0	12,483	0.00%
2019/07/02	2	37.33	2	37.50	37.10	0	12,517	0.00%
2019/07/01	4	35.99	2	36.23	36.45	2	12,550	0.02%
2019/06/28	2	35.08	0	0.00	35.35	2	12,808	0.02%
2019/06/26	4	34.58	2	34.70	34.70	2	13,074	0.02%
2019/06/25	3	35.33	0	0.00	35.30	3	13,030	0.02%
2019/06/24	1	35.15	2	35.75	36.00	-1	12,960	-0.01%
2019/06/21	1	35.05	0	0.00	35.05	1	12,923	0.01%
2019/06/20	1	35.90	3	36.15	35.70	-2	12,880	-0.02%
2019/06/19	0	0.00	1	35.45	35.55	-1	12,826	-0.01%
2019/06/18	2	34.88	0	0.00	35.05	2	12,825	0.02%
2019/06/17	58	35.63	67	35.76	35.50	-9	12,844	-0.07%
2019/06/14	13	34.73	12	34.93	34.40	1	12,517	0.01%
2019/06/13	1	34.25	0	0.00	34.25	1	12,543	0.01%
2019/06/12	29	35.02	29	35.18	34.60	0	12,564	0.00%
2019/06/06	2	32.88	0	0.00	32.80	2	12,525	0.02%
2019/06/05	2	33.73	1	34.25	33.10	1	12,542	0.01%
2019/06/04	11	33.35	1	33.65	33.50	10	12,606	0.08%
2019/06/03	1	33.05	1	33.05	33.25	0	12,833	0.00%
2019/05/31	19	33.62	13	33.56	33.50	6	13,007	0.05%
2019/05/30	3	32.83	3	32.90	33.15	0	13,059	0.00%
2019/05/29	2	32.45	0	0.00	32.30	2	13,289	0.02%
2019/05/27	5	33.10	7	33.29	32.90	-2	14,182	-0.01%
2019/05/24	9	33.42	7	33.72	33.05	2	14,485	0.01%
2019/05/23	19	33.03	19	33.21	33.30	0	14,617	0.00%
2019/05/22	9	34.37	7	34.59	33.90	2	14,824	0.01%
2019/05/21	11	32.80	11	33.28	33.90	0	15,197	0.00%
2019/05/20	8	32.92	4	33.90	33.05	4	15,278	0.03%
2019/05/17	16	34.01	15	34.28	33.80	1	15,570	0.01%
2019/05/16	10	34.63	7	34.97	33.80	3	15,910	0.02%
2019/05/15	9	35.18	9	35.47	34.90	0	16,886	0.00%
2019/05/14	96	33.90	111	33.91	35.25	-15	17,494	-0.09%	大賣/
2019/05/13	35	34.91	45	34.70	33.80	-10	17,719	-0.06%
2019/05/10	24	36.87	19	37.33	36.60	5	17,580	0.03%
2019/05/09	24	37.80	16	38.02	37.25	8	17,423	0.05%
2019/05/08	31	38.83	11	39.04	38.90	20	17,313	0.12%
2019/05/07	1	38.45	4	38.65	38.40	-3	17,407	-0.02%
2019/05/06	11	38.34	6	38.65	38.15	5	17,976	0.03%
2019/05/03	11	39.37	7	39.46	39.35	4	17,943	0.02%
2019/05/02	10	38.95	6	39.27	38.90	4	17,968	0.02%
2019/04/30	16	38.57	17	38.70	39.05	-1	18,100	-0.01%
2019/04/29	126	39.22	114	39.17	38.55	12	17,988	0.07%	大買/大賣/
2019/04/26	13	40.43	17	40.84	41.15	-4	17,730	-0.02%
2019/04/25	64	40.35	84	40.23	40.55	-20	17,250	-0.12%
2019/04/24	23	39.58	11	39.56	39.40	12	16,889	0.07%
2019/04/23	34	39.06	15	39.07	39.00	19	16,911	0.11%
2019/04/22	43	39.99	13	40.56	39.25	30	17,008	0.18%
2019/04/19	12	38.49	6	38.50	39.00	6	16,563	0.04%
2019/04/18	5	38.42	2	39.15	37.85	3	16,598	0.02%
2019/04/17	9	38.36	0	0.00	38.25	9	16,622	0.05%
2019/04/16	22	37.90	3	37.70	38.05	19	16,677	0.11%
2019/04/15	2	37.45	1	37.80	37.30	1	16,926	0.01%
2019/04/12	3	37.45	5	37.83	37.25	-2	17,317	-0.01%
2019/04/11	19	38.30	14	38.42	38.10	5	17,415	0.03%
2019/04/10	9	39.19	8	39.20	39.35	1	17,356	0.01%
2019/04/09	20	40.10	14	40.31	39.60	6	17,404	0.03%
2019/04/08	5	39.66	3	39.95	39.30	2	17,317	0.01%
2019/04/03	23	39.42	29	39.41	39.20	-6	17,378	-0.03%
2019/04/02	11	38.49	12	38.74	39.45	-1	17,400	-0.01%
2019/04/01	30	37.91	37	37.98	37.90	-7	17,263	-0.04%
2019/03/29	3	36.60	2	36.73	36.90	1	17,149	0.01%
2019/03/28	18	37.09	16	37.35	36.55	2	17,823	0.01%
2019/03/27	1	36.80	1	37.30	36.80	0	18,695	0.00%
2019/03/26	1	36.90	0	0.00	36.90	1	19,704	0.01%
2019/03/25	5	36.37	2	36.10	36.70	3	20,382	0.01%
2019/03/22	5	37.10	0	0.00	37.10	5	20,597	0.02%
2019/03/21	2	37.25	0	0.00	36.75	2	20,876	0.01%
2019/03/20	2	37.03	2	37.25	37.10	0	21,208	0.00%
2019/03/18	1	36.95	2	36.95	36.25	-1	22,043	0.00%
2019/03/15	30	36.93	28	37.13	36.70	2	22,301	0.01%
2019/03/14	8	36.70	7	36.97	36.45	1	22,583	0.00%
2019/03/13	2	37.10	2	37.45	37.10	0	23,091	0.00%
2019/03/12	2	37.65	2	38.10	37.35	0	23,411	0.00%
2019/03/11	4	37.29	4	37.43	37.30	0	23,766	0.00%
2019/03/08	33	36.47	47	36.70	37.25	-14	24,548	-0.06%
2019/03/07	12	37.33	1	38.45	37.05	11	25,184	0.04%
2019/03/06	23	39.12	23	39.34	38.65	0	26,262	0.00%
2019/03/05	9	38.79	8	39.03	38.60	1	27,112	0.00%
2019/03/04	5	39.28	4	39.54	38.95	1	28,054	0.00%
2019/02/27	18	39.28	20	39.36	39.50	-2	28,110	-0.01%
2019/02/26	48	38.90	45	38.98	38.60	3	28,202	0.01%
2019/02/25	43	37.71	46	37.88	37.80	-3	28,383	-0.01%
2019/02/22	23	39.42	18	39.76	38.75	5	29,437	0.02%
2019/02/21	22	38.95	36	39.00	39.40	-14	29,463	-0.05%
2019/02/20	53	40.03	31	40.45	39.50	22	29,489	0.07%
2019/02/19	14	39.28	14	39.48	39.50	0	29,660	0.00%
2019/02/18	10	39.66	12	39.88	39.20	-2	30,192	-0.01%
2019/02/15	73	38.79	79	38.89	38.80	-6	30,612	-0.02%
2019/02/14	20	40.02	10	40.08	39.80	10	30,775	0.03%
2019/02/13	0	0.00	33	38.32	38.75	-33	30,306	-0.11%
2019/02/12	36	35.50	32	35.56	35.25	4	30,182	0.01%
2019/02/11	12	34.18	15	34.68	34.35	-3	31,029	-0.01%
2019/01/30	1	33.90	2	33.85	33.40	-1	31,892	0.00%
2019/01/29	12	33.46	0	0.00	33.40	12	32,202	0.04%
2019/01/28	1	34.55	2	34.50	34.25	-1	32,566	0.00%
2019/01/25	12	33.81	17	34.27	34.30	-5	33,389	-0.01%
2019/01/24	0	0.00	1	32.45	32.65	-1	34,287	0.00%
2019/01/23	1	32.25	0	0.00	32.25	1	34,578	0.00%
2019/01/22	3	32.35	4	32.58	32.60	-1	34,995	0.00%
2019/01/21	7	32.36	7	32.51	32.20	0	35,430	0.00%
2019/01/18	15	31.53	15	31.64	32.20	0	35,828	0.00%
2019/01/17	2	32.60	2	33.05	32.00	0	36,054	0.00%
2019/01/15	11	32.18	5	31.80	32.05	6	36,476	0.02%
2019/01/14	13	31.90	17	31.30	31.85	-4	36,612	-0.01%
2019/01/11	1	32.95	0	0.00	32.95	1	36,713	0.00%
2019/01/10	12	33.75	1	33.75	33.40	11	36,865	0.03%
2019/01/09	11	33.83	24	33.76	33.40	-13	37,074	-0.04%
2019/01/08	13	33.07	13	33.27	33.35	0	37,626	0.00%
2019/01/07	8	33.03	10	33.24	33.55	-2	37,762	-0.01%
2019/01/04	51	30.18	36	30.31	31.50	15	38,001	0.04%
2019/01/03	21.9	32.68	18	32.88	32.00	3.9	37,814	0.01%
2019/01/02	4	33.79	8	33.79	33.50	-4	38,184	-0.01%
2018/12/28	17	33.55	16	33.49	33.50	1	38,634	0.00%
2018/12/27	19	33.83	45	33.89	33.50	-26	39,107	-0.07%
2018/12/26	10	33.34	4	34.23	32.50	6	39,032	0.02%
2018/12/25	6	33.12	20	32.79	33.40	-14	39,341	-0.04%
2018/12/24	22	33.90	20	34.04	34.40	2	39,312	0.01%
2018/12/22	21	34.32	21	34.36	34.65	0	39,298	0.00%
2018/12/21	13	34.19	12	34.37	35.45	1	39,507	0.00%
2018/12/20	14	33.80	13	33.99	33.60	1	39,119	0.00%
2018/12/19	54	36.77	51	36.49	35.20	3	38,481	0.01%
2018/12/18	63	38.50	57	38.48	37.60	6	38,498	0.02%
2018/12/17	23	40.45	24	40.63	40.50	-1	38,648	0.00%
2018/12/14	41	41.30	24	41.39	40.70	17	38,836	0.04%
2018/12/13	3	41.98	1	42.15	42.30	2	38,818	0.01%
2018/12/12	29	41.77	51	41.91	41.85	-22	38,745	-0.06%
2018/12/11	12	41.40	32	41.71	40.55	-20	38,901	-0.05%
2018/12/10	23	40.54	18	40.71	41.45	5	39,090	0.01%
2018/12/07	8	41.13	18	40.99	40.90	-10	39,058	-0.03%
2018/12/06	48	40.10	42	40.50	40.15	6	39,164	0.02%
2018/12/05	12	42.01	12	42.09	41.90	0	39,076	0.00%
2018/12/04	35	43.55	39	43.86	43.20	-4	39,419	-0.01%
2018/12/03	50	44.73	36	45.10	44.20	14	39,430	0.04%
2018/11/30	38	42.55	40	42.66	43.20	-2	38,819	-0.01%
2018/11/29	38	41.47	52	41.71	42.50	-14	38,225	-0.04%
2018/11/28	63	39.98	65	40.03	39.85	-2	37,146	-0.01%
2018/11/27	84	39.28	72	39.34	39.40	12	36,504	0.03%
2018/11/26	12	37.95	11	38.20	38.20	1	35,653	0.00%
2018/11/23	30	38.43	28	38.59	37.35	2	35,760	0.01%
2018/11/22	25	39.05	42	39.42	38.15	-17	35,578	-0.05%
2018/11/21	180	39.65	132	39.55	39.50	48	35,256	0.14%	大買/大賣/
2018/11/20	12	37.58	12	37.80	37.45	0	34,251	0.00%
2018/11/19	6	37.16	9	37.21	37.70	-3	34,401	-0.01%
2018/11/16	61	37.86	57	37.43	36.75	4	34,265	0.01%
2018/11/15	22	36.72	28	36.92	37.70	-6	33,749	-0.02%
2018/11/14	85	37.77	74	37.50	37.00	11	33,259	0.03%
2018/11/13	26	36.69	29	37.19	38.35	-3	32,871	-0.01%
2018/11/12	23	37.15	22	37.37	37.80	1	32,467	0.00%
2018/11/09	35	36.74	30	36.69	37.00	5	32,209	0.02%
2018/11/08	16	37.46	11	36.83	36.25	5	31,899	0.02%
2018/11/07	59	34.32	60	34.35	35.80	-1	31,002	0.00%
2018/11/06	4	33.45	12	33.48	32.55	-8	30,328	-0.03%
2018/11/05	6	33.27	10	33.54	34.05	-4	30,079	-0.01%
2018/11/02	154	32.54	156	32.80	33.30	-2	29,779	-0.01%	大買/大賣/
2018/11/01	64	32.95	55	33.42	32.75	9	29,018	0.03%
2018/10/31	10	31.19	14	31.13	31.40	-4	27,766	-0.01%
2018/10/30	31	28.20	34	28.35	28.55	-3	27,535	-0.01%
2018/10/29	52	28.31	54	28.13	28.65	-2	27,409	-0.01%
2018/10/26	36	26.85	24	26.68	26.05	12	27,322	0.04%
2018/10/25	3	26.98	3	27.15	26.55	0	27,120	0.00%
2018/10/24	2	30.20	2	30.40	29.50	0	26,849	0.00%
2018/10/23	2	32.23	2	32.25	31.35	0	26,639	0.00%
2018/10/22	16	32.66	13	32.96	33.10	3	26,588	0.01%
2018/10/19	6	31.79	6	32.06	32.35	0	26,568	0.00%
2018/10/18	10	33.69	15	33.75	33.25	-5	26,457	-0.02%
2018/10/17	24	33.44	22	33.57	33.10	2	26,349	0.01%
2018/10/16	73	33.68	70	33.56	33.25	3	26,327	0.01%
2018/10/15	11	31.85	11	32.03	32.00	0	26,269	0.00%
2018/10/12	46	32.11	46	32.36	31.85	0	26,475	0.00%
2018/10/11	6	32.02	8	32.16	31.80	-2	26,210	-0.01%
2018/10/09	57	35.62	55	35.83	35.30	2	26,240	0.01%
2018/10/08	36	36.02	28	36.41	35.15	8	26,051	0.03%
2018/10/05	44	37.62	39.4	38.07	36.80	4.6	25,907	0.02%
2018/10/04	24	40.33	26	40.52	40.00	-2	25,635	-0.01%
2018/10/03	35	40.90	46	40.99	40.40	-11	25,839	-0.04%
2018/10/02	25	43.06	20	43.17	42.60	5	26,084	0.02%
2018/10/01	20	42.98	18	43.26	43.20	2	26,286	0.01%
2018/09/28	16	42.90	23	43.21	43.50	-7	26,732	-0.03%
2018/09/27	9	43.21	7	43.72	42.20	2	26,709	0.01%
2018/09/26	24	43.96	22	44.15	43.80	2	27,040	0.01%
2018/09/25	94	45.09	91	45.02	44.15	3	26,956	0.01%
2018/09/21	100	43.44	101	43.52	43.85	-1	26,206	0.00%	大賣/
2018/09/20	22	40.88	18	41.19	40.75	4	25,600	0.02%
2018/09/19	15	41.67	15	41.77	40.20	0	25,686	0.00%
2018/09/18	28	41.33	27	41.53	40.95	1	25,896	0.00%
2018/09/17	68	41.94	325	41.75	42.40	-257	26,186	-0.98%	大賣/鉅額交易
2018/09/14	573	41.33	309	41.14	41.45	264	25,773	1.02%	大買/大賣/鉅額交易
2018/09/13	13	38.85	12	39.09	37.70	1	25,506	0.00%
2018/09/12	52	38.69	53	38.75	38.65	-1	25,568	0.00%
2018/09/11	81	39.74	97	39.51	39.60	-16	25,723	-0.06%
2018/09/10	40	38.59	37	38.87	37.45	3	25,491	0.01%
2018/09/07	33	42.31	37	42.60	41.50	-4	25,119	-0.02%
2018/09/06	6	44.49	5	44.39	44.00	1	25,060	0.00%
2018/09/04	48	43.86	47	44.01	43.85	1	27,102	0.00%
2018/09/03	37	44.84	32	45.01	43.55	5	27,874	0.02%
2018/08/31	15	46.25	19	46.46	47.25	-4	28,015	-0.01%
2018/08/30	10	48.22	5	49.00	47.50	5	28,162	0.02%
2018/08/29	20	47.06	26	47.20	47.60	-6	28,205	-0.02%
2018/08/28	16	47.59	11	47.65	47.10	5	28,746	0.02%
2018/08/27	21	46.01	27	45.20	47.20	-6	28,901	-0.02%
2018/08/24	23	43.93	19	43.99	42.95	4	29,383	0.01%
2018/08/23	6	46.76	5	46.75	46.40	1	30,829	0.00%
2018/08/22	4	47.09	5	47.28	47.10	-1	31,632	0.00%
2018/08/21	2	47.15	3	47.43	47.00	-1	33,184	0.00%
2018/08/20	14	48.58	10	48.93	47.00	4	34,269	0.01%
2018/08/17	5	51.62	4	52.38	51.80	1	34,573	0.00%
2018/08/16	39	50.38	42	50.29	51.20	-3	34,777	-0.01%
2018/08/15	8	51.29	6	51.58	50.20	2	35,119	0.01%
2018/08/14	7	53.24	7	53.30	53.50	0	35,718	0.00%
2018/08/13	16	54.96	8	54.74	53.60	8	35,970	0.02%
2018/08/10	2	59.10	2	60.00	58.80	0	36,641	0.00%
2018/08/09	1	58.80	8	58.98	59.60	-7	38,103	-0.02%
2018/08/08	10	58.98	16	59.64	58.60	-6	39,838	-0.02%
2018/08/07	20	59.49	15	59.85	59.50	5	40,602	0.01%
2018/08/06	36	57.40	34	57.77	58.30	2	41,808	0.00%
2018/08/03	31	56.40	53	56.97	57.80	-22	42,958	-0.05%
2018/08/02	37	58.28	12	58.98	56.50	25	43,259	0.06%
2018/08/01	9	62.09	9	62.33	61.80	0	43,841	0.00%
2018/07/31	22	61.24	26	61.90	63.00	-4	45,167	-0.01%
2018/07/30	23	62.55	23	62.74	61.80	0	45,338	0.00%
2018/07/27	5	63.18	10	63.61	64.60	-5	45,469	-0.01%
2018/07/26	10	63.82	15	64.09	63.30	-5	45,878	-0.01%
2018/07/25	21	63.60	21	63.86	63.00	0	46,171	0.00%
2018/07/24	11	62.59	10	63.04	62.90	1	46,194	0.00%
2018/07/23	27	60.47	29	61.09	62.80	-2	46,073	0.00%
2018/07/20	63	63.94	51	64.04	62.40	12	46,066	0.03%
2018/07/19	19	63.29	25	63.83	64.00	-6	45,727	-0.01%
2018/07/18	13	61.74	14.2	62.22	61.50	-1.2	46,120	0.00%
2018/07/17	8	63.30	6	63.70	62.60	2	46,538	0.00%
2018/07/16	9	63.10	14	63.51	64.30	-5	47,402	-0.01%
2018/07/13	13	63.43	13	64.01	62.30	0	48,285	0.00%
2018/07/12	7	62.46	7	62.59	62.10	0	47,998	0.00%
2018/07/11	27	61.40	29	61.77	62.00	-2	47,915	0.00%
2018/07/10	19	60.62	21	60.84	62.40	-2	47,730	0.00%
2018/07/09	34	58.47	32.2	58.72	57.80	1.8	47,682	0.00%
2018/07/06	62	56.21	66	56.71	58.70	-4	47,345	-0.01%
2018/07/05	26	53.97	24	54.26	53.90	2	46,923	0.00%
2018/07/04	58	54.55	62	54.46	53.00	-4	46,768	-0.01%
2018/07/03	31	59.00	19	59.34	58.10	12	46,387	0.03%
2018/07/02	17	60.15	9	60.69	59.10	8	46,387	0.02%
2018/06/29	0	0.00	1	61.80	62.30	-1	46,271	0.00%
2018/06/28	23	61.57	23	61.90	60.80	0	46,268	0.00%
2018/06/27	16	60.74	17	61.20	61.60	-1	45,965	0.00%
2018/06/26	69	60.03	68.2	60.21	60.70	0.8	45,735	0.00%
2018/06/25	7	58.76	7	59.46	57.60	0	45,247	0.00%
2018/06/22	17	60.88	16	60.99	59.70	1	45,234	0.00%
2018/06/21	7	62.14	9	62.29	62.50	-2	45,060	0.00%
2018/06/20	26.5	62.31	23	63.35	60.60	3.5	44,997	0.01%
2018/06/19	20	64.95	18	65.61	64.50	2	44,847	0.00%
2018/06/15	21	67.43	17	68.19	66.60	4	44,751	0.01%
2018/06/14	34	66.78	41	67.26	68.10	-7	44,648	-0.02%
2018/06/13	44	68.02	50	68.72	67.00	-6	44,859	-0.01%
2018/06/12	215	73.11	216	73.02	70.00	-1	44,681	0.00%	大買/大賣/
2018/06/11	59	67.93	168	68.36	69.70	-109	43,257	-0.25%	大賣/鉅額交易
2018/06/08	4	63.18	6	63.70	63.40	-2	42,538	0.00%
2018/06/07	24	66.36	1	65.49	65.00	23	42,363	0.05%
2018/06/06	55	65.27	71	65.36	66.00	-16	42,989	-0.04%
2018/06/05	110	65.56	68	63.98	63.70	42	43,474	0.10%	大買/
2018/06/04	45	67.22	33	67.70	67.30	12	42,688	0.03%
2018/06/01	77	68.72	30	69.66	67.10	47	42,378	0.11%
2018/05/31	104	70.92	221	70.84	69.90	-117	41,822	-0.28%	大買/大賣/鉅額交易
2018/05/30	101	66.88	53	67.29	67.80	48	40,393	0.12%	大買/
2018/05/29	161	67.71	119	67.40	66.40	42	39,562	0.11%	大買/大賣/
2018/05/28	125	64.42	151	64.47	64.80	-26	37,968	-0.07%	大買/大賣/
2018/05/25	72	60.13	67	60.26	60.50	5	36,847	0.01%
2018/05/24	12	58.94	16	59.61	59.30	-4	36,381	-0.01%
2018/05/23	47	59.61	63	59.04	58.90	-16	36,141	-0.04%
2018/05/22	108	60.45	95	59.76	58.50	13	35,613	0.04%	大買/
2018/05/21	50	62.80	30	63.26	62.60	20	34,997	0.06%
2018/05/18	43	62.06	114	62.49	63.20	-71	34,507	-0.21%	大賣/
2018/05/17	271	62.63	225	62.81	61.20	46	33,760	0.14%	大買/大賣/
2018/05/16	172	61.63	200	61.28	62.00	-28	32,460	-0.09%	大買/大賣/
2018/05/15	128	57.40	115	57.81	57.30	13	31,009	0.04%	大買/大賣/
2018/05/14	137	56.31	112	56.66	58.10	25	30,392	0.08%	大買/大賣/
2018/05/11	81	54.56	113	55.27	52.90	-32	29,133	-0.11%	大賣/
2018/05/10	57	52.99	25	52.64	53.50	32	27,993	0.11%
2018/05/09	56	52.93	67	53.59	52.50	-11	27,547	-0.04%
2018/05/08	124	53.42	108	53.50	53.80	16	26,881	0.06%	大買/大賣/
2018/05/07	25	48.31	31	48.66	50.00	-6	25,652	-0.02%
2018/05/04	22	47.70	23	48.15	47.25	-1	25,600	0.00%
2018/05/03	45	49.44	36	49.69	48.75	9	25,913	0.03%
2018/05/02	21	48.45	27	48.61	48.90	-6	25,992	-0.02%
2018/04/30	36	47.08	39	47.18	46.80	-3	26,032	-0.01%
2018/04/27	18	46.52	33	46.77	46.50	-15	27,327	-0.05%
2018/04/26	48	46.79	38	47.44	45.90	10	28,276	0.04%
2018/04/25	28	45.83	34	46.08	47.60	-6	28,445	-0.02%
2018/04/24	88	48.46	90	49.36	46.25	-2	29,126	-0.01%
2018/04/23	57	50.01	54	50.47	48.80	3	28,557	0.01%
2018/04/20	226	48.96	228	48.99	48.70	-2	28,578	-0.01%	大買/大賣/
2018/04/19	123	47.69	144	47.19	49.10	-21	27,712	-0.08%	大買/大賣/
2018/04/18	17	44.52	11	44.85	44.65	6	26,756	0.02%
2018/04/17	22	45.22	22	45.64	44.05	0	26,930	0.00%
2018/04/16	25	45.83	34	46.04	45.50	-9	27,170	-0.03%
2018/04/13	93	46.55	84	46.88	45.65	9	27,575	0.03%
2018/04/12	6	44.78	8	45.23	44.90	-2	27,359	-0.01%
2018/04/11	26	45.64	32	45.73	45.05	-6	28,225	-0.02%
2018/04/10	13	44.77	25	44.72	44.60	-12	28,851	-0.04%
2018/04/09	60	44.25	56	44.52	43.80	4	29,531	0.01%
2018/04/03	26	43.67	28	43.84	44.25	-2	29,498	-0.01%
2018/04/02	22	43.49	14	43.78	43.05	8	29,804	0.03%
2018/03/31	16	43.96	17	44.22	44.00	-1	29,953	0.00%
2018/03/30	11	45.12	8	46.14	44.70	3	30,304	0.01%
2018/03/29	38	46.84	10	46.89	45.50	28	30,876	0.09%
2018/03/28	8	46.10	5	46.20	45.80	3	30,715	0.01%
2018/03/27	18	47.01	40	47.01	47.15	-22	30,879	-0.07%
2018/03/26	14	45.50	4	45.45	45.75	10	31,408	0.03%
2018/03/23	11	45.24	11	45.69	45.00	0	31,596	0.00%
2018/03/22	47	47.81	44	48.15	47.05	3	31,550	0.01%
2018/03/21	21	47.57	16	47.48	47.00	5	31,458	0.02%
2018/03/20	14	46.95	17	47.20	47.25	-3	31,677	-0.01%
2018/03/19	46	48.37	52	48.54	47.65	-6	31,851	-0.02%
2018/03/16	42	48.10	21	48.33	47.20	21	31,592	0.07%
2018/03/15	18	46.31	33	46.43	47.00	-15	31,638	-0.05%
2018/03/14	22	47.19	21	47.44	46.90	1	31,960	0.00%
2018/03/13	12	48.31	49	48.20	48.55	-37	32,804	-0.11%
2018/03/12	51	48.00	38	48.26	47.75	13	33,151	0.04%
2018/03/09	71	45.95	89	46.38	47.50	-18	33,111	-0.05%
2018/03/08	2	43.03	5	43.24	43.20	-3	33,139	-0.01%
2018/03/07	42	42.62	37	42.75	42.70	5	33,542	0.01%
2018/03/06	11	42.39	18	42.51	42.40	-7	33,993	-0.02%
2018/03/05	35	42.12	22	42.44	41.40	13	34,392	0.04%
2018/03/02	8	44.14	5	44.44	44.10	3	34,552	0.01%
2018/03/01	31	44.75	28	44.73	45.00	3	35,135	0.01%
2018/02/27	7	45.84	3	46.43	45.30	4	35,753	0.01%
2018/02/26	43	45.85	11	46.01	45.50	32	36,140	0.09%
2018/02/23	31	44.86	25	45.08	44.50	6	36,662	0.02%
2018/02/22	20	44.33	22	44.52	44.15	-2	38,036	-0.01%
2018/02/21	11	44.69	8	44.83	45.00	3	39,623	0.01%
2018/02/12	12	43.43	6	44.05	43.00	6	39,949	0.02%
2018/02/09	78	41.95	69	42.15	42.90	9	40,294	0.02%
2018/02/08	20	43.85	19	44.30	43.50	1	40,591	0.00%
2018/02/07	49	45.72	59	45.47	45.10	-10	40,855	-0.02%
2018/02/06	89	44.05	80	43.20	42.50	9	41,706	0.02%
2018/02/05	15	45.26	20	45.86	47.20	-5	43,336	-0.01%
2018/02/02	14	47.04	17	47.26	47.20	-3	44,680	-0.01%
2018/02/01	21	48.65	18	49.04	48.00	3	46,364	0.01%
2018/01/31	27	47.19	31	47.26	48.00	-4	47,867	-0.01%
2018/01/30	17	49.02	13	48.96	48.60	4	48,603	0.01%
2018/01/29	15	49.64	11	49.85	49.85	4	48,644	0.01%
2018/01/26	59	49.94	60	50.07	49.00	-1	48,988	0.00%
2018/01/25	85	50.81	122	51.00	49.50	-37	48,892	-0.08%	大賣/
2018/01/24	56	52.53	54	52.49	52.30	2	48,813	0.00%
2018/01/23	106	54.04	92	53.83	52.40	14	49,067	0.03%	大買/
2018/01/22	48	52.38	70	51.97	53.60	-22	48,434	-0.05%
2018/01/19	18	48.41	17	48.63	48.75	1	49,111	0.00%
2018/01/18	54	48.28	55	48.53	47.90	-1	49,222	0.00%
2018/01/17	7	47.04	5	47.46	46.90	2	49,485	0.00%
2018/01/16	25	47.46	25	47.82	47.05	0	50,360	0.00%
2018/01/15	22	46.38	23	46.32	47.00	-1	51,050	0.00%
2018/01/12	14	46.60	17	46.87	45.90	-3	51,888	-0.01%
2018/01/11	23	45.87	19	46.06	46.20	4	52,157	0.01%
2018/01/10	52	46.41	36	46.78	45.85	16	52,303	0.03%
2018/01/09	46	46.39	48	46.63	47.25	-2	52,530	0.00%
2018/01/08	55	46.06	53	46.31	45.05	2	52,941	0.00%
2018/01/05	94	47.84	89	47.84	47.15	5	53,817	0.01%
2018/01/04	60	45.14	88	44.91	46.50	-28	54,411	-0.05%
2018/01/03	52	44.08	89	44.50	43.95	-37	53,809	-0.07%
2018/01/02	5	42.48	9	42.68	42.35	-4	53,322	-0.01%