合晶 (6182)-華南永昌-古亭券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間:14:30

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	4	29.95	29.90	-4	1,937	-0.21%
2024/11/20	1	29.55	1	29.40	29.40	0	1,919	0.00%
2024/11/19	2	30.38	1	31.50	30.25	1	1,906	0.05%
2024/11/18	2.6	29.98	2	29.98	30.00	0.6	1,819	0.03%
2024/11/15	0	0.00	2	30.20	29.95	-2	1,778	-0.11%
2024/11/14	65	31.16	2	31.55	30.50	63	1,651	3.81%
2024/11/13	3	32.38	0	0.00	31.95	3	1,596	0.19%
2024/11/12	3	32.20	10	32.28	32.10	-7	1,573	-0.44%
2024/11/11	1	31.15	0.4	31.29	32.10	0.6	1,529	0.04%
2024/11/08	4	31.74	0	0.00	31.95	4	1,489	0.27%
2024/11/06	4	29.85	0	0.00	29.80	4	1,317	0.30%
2024/11/04	2.1	30.38	0	0.00	30.10	2.1	1,356	0.15%
2024/10/30	0	0.00	3	29.68	29.15	-3	1,409	-0.21%
2024/10/15	0	0.00	2	30.00	29.95	-2	1,591	-0.13%
2024/10/14	2	29.85	0	0.00	29.85	2	1,597	0.13%
2024/10/11	0.4	30.10	0	0.00	29.85	0.4	1,598	0.03%
2024/10/09	0	0.00	10	30.05	30.05	-10	1,650	-0.61%
2024/10/08	1	30.75	1	30.65	30.65	0	1,653	0.00%
2024/09/26	0	0.00	1	31.70	31.60	-1	2,512	-0.04%
2024/09/23	1.4	31.40	0	0.00	31.50	1.4	3,064	0.05%
2024/09/20	0	0.00	1	32.10	31.60	-1	3,110	-0.03%
2024/09/19	1	31.55	0	0.00	31.65	1	3,190	0.03%
2024/09/18	2	32.00	0	0.00	31.60	2	3,229	0.06%
2024/09/10	1	31.35	0	0.00	31.00	1	3,449	0.03%
2024/09/09	0.1	31.65	0	0.00	31.45	0.1	3,467	0.00%
2024/09/06	0.4	32.25	0	0.00	32.10	0.4	3,480	0.01%
2024/09/05	5	32.30	0	0.00	32.20	5	3,488	0.14%
2024/09/02	1	34.75	0	0.00	34.70	1	3,575	0.03%
2024/08/30	0	0.00	1	35.05	35.15	-1	3,593	-0.03%
2024/08/29	0	0.00	2.3	34.47	34.50	-2.3	3,610	-0.06%
2024/08/20	0	0.00	5	34.35	34.25	-5	3,805	-0.13%
2024/08/15	0	0.00	0.3	33.55	33.50	-0.3	3,874	-0.01%
2024/08/14	0	0.00	1	33.70	33.75	-1	3,904	-0.03%
2024/08/12	6	33.30	0	0.00	33.20	6	3,951	0.15%
2024/08/09	5	33.20	0	0.00	32.70	5	3,945	0.13%
2024/08/07	0.4	33.23	1	31.80	33.50	-0.6	3,973	-0.02%
2024/08/05	34	32.59	0	0.00	32.55	34	3,970	0.86%
2024/08/01	0	0.00	1	37.50	37.50	-1	3,911	-0.03%
2024/07/31	1	36.80	1	37.10	36.80	0	3,908	0.00%
2024/07/30	1.3	36.44	1	36.80	37.10	0.3	3,912	0.01%
2024/07/26	2	37.33	0	0.00	37.20	2	3,886	0.05%
2024/07/23	0.3	38.04	0	0.00	37.85	0.3	3,881	0.01%
2024/07/22	0.1	38.00	3	38.05	37.90	-2.9	3,879	-0.07%
2024/07/19	2	39.10	0	0.00	38.60	2	3,856	0.05%
2024/07/17	0	0.00	2	40.25	40.05	-2	3,791	-0.05%
2024/07/16	0	0.00	1	40.05	40.00	-1	3,799	-0.03%
2024/07/15	2	40.45	3.2	40.53	40.15	-1.2	3,819	-0.03%
2024/07/12	1	40.75	0	0.00	40.70	1	3,815	0.03%
2024/07/11	2	40.90	5	40.90	40.75	-3	3,836	-0.08%
2024/07/10	1	40.00	0	0.00	40.00	1	3,815	0.03%
2024/07/09	2	40.53	0	0.00	40.55	2	3,822	0.05%
2024/07/08	2	41.63	1	41.00	41.05	1	3,747	0.03%
2024/07/05	0.3	41.20	0	0.00	41.85	0.3	3,633	0.01%
2024/07/04	2	40.10	5.2	40.36	40.45	-3.2	3,432	-0.09%
2024/07/03	0	0.00	2	39.60	39.90	-2	3,281	-0.06%
2024/07/02	1	38.70	3	39.18	39.35	-2	3,171	-0.06%
2024/07/01	5	38.50	16	38.55	38.65	-11	3,005	-0.37%
2024/06/28	6	37.64	0	0.00	37.85	6	2,779	0.22%
2024/06/24	0	0.00	10	38.00	37.80	-10	2,428	-0.41%
2024/06/21	0	0.00	11	37.49	37.55	-11	2,430	-0.45%
2024/06/20	15	37.63	4	37.51	37.45	11	2,429	0.45%
2024/06/19	3	38.40	3	38.50	38.10	0	2,352	0.00%
2024/06/17	1.2	37.63	0	0.00	37.80	1.2	2,418	0.05%
2024/06/14	1	37.80	2	37.80	37.90	-1	2,470	-0.04%
2024/06/13	0.1	38.40	0	0.00	37.95	0.1	2,517	0.00%
2024/06/11	2.1	38.10	0	0.00	38.20	2.1	2,560	0.08%
2024/06/06	8	38.06	0	0.00	37.75	8	2,632	0.30%
2024/06/05	3.2	38.50	0	0.00	38.55	3.2	2,718	0.12%
2024/06/04	0.1	38.90	0	0.00	38.70	0.1	3,056	0.00%
2024/06/03	0.2	39.10	4	39.05	38.95	-3.8	3,076	-0.12%
2024/05/31	2	39.00	0	0.00	39.10	2	3,080	0.06%
2024/05/30	0	0.00	3	40.00	39.60	-3	3,058	-0.10%
2024/05/29	3	40.00	0	0.00	39.85	3	3,061	0.10%
2024/05/28	0	0.00	1.1	40.36	40.35	-1.1	3,044	-0.04%
2024/05/27	2	39.78	0	0.00	39.65	2	3,013	0.07%
2024/05/24	0	0.00	2	40.25	40.20	-2	3,012	-0.07%
2024/05/23	12	40.14	0	0.00	39.90	12	3,033	0.40%
2024/05/22	11	39.95	37	39.91	40.40	-26	3,022	-0.86%
2024/05/21	1	39.75	0	0.00	39.80	1	2,998	0.03%
2024/05/17	2	40.25	0.1	40.00	40.35	1.9	2,984	0.06%
2024/05/14	1	39.70	1.2	39.84	39.65	-0.2	2,977	-0.01%
2024/05/10	2	39.78	1	39.95	39.95	1	2,954	0.03%
2024/05/09	0	0.00	5	38.85	39.30	-5	2,923	-0.17%
2024/05/08	7	38.63	1	38.95	38.80	6	2,934	0.20%
2024/05/07	0	0.00	5	38.90	39.20	-5	2,925	-0.17%
2024/05/06	5	38.80	0	0.00	39.00	5	2,927	0.17%
2024/05/03	1.1	38.91	0	0.00	38.85	1.1	2,924	0.04%
2024/04/30	0	0.00	0.2	39.51	39.50	-0.2	2,935	-0.01%
2024/04/29	1	39.25	0	0.00	39.50	1	2,941	0.03%
2024/04/26	3	39.05	10	39.00	39.20	-7	2,937	-0.24%
2024/04/25	4	39.08	10	39.09	39.20	-6	2,940	-0.20%
2024/04/24	0	0.00	10	38.92	39.00	-10	2,969	-0.34%
2024/04/23	0	38.60	0	0.00	38.55	0	3,016	0.00%
2024/04/19	9	38.91	5	38.90	38.85	4	3,009	0.13%
2024/04/18	4	39.65	2	39.70	39.70	2	2,977	0.07%
2024/04/17	1	40.20	1	39.80	39.75	0	2,966	0.00%
2024/04/16	13	39.50	0	0.00	38.90	13	2,945	0.44%
2024/04/15	0.1	40.00	10	39.95	40.10	-9.9	2,945	-0.34%
2024/04/12	1	39.40	0	0.00	39.45	1	2,947	0.03%
2024/04/11	6	39.69	0	0.00	39.55	6	2,967	0.20%
2024/04/10	0.1	40.00	8	40.30	39.95	-7.9	3,008	-0.26%
2024/04/09	6	39.96	0	0.00	39.90	6	3,025	0.20%
2024/04/03	2.1	39.66	0.1	39.77	39.95	2	3,069	0.06%
2024/04/01	0	0.00	12	39.92	39.90	-12	3,203	-0.37%
2024/03/27	0.2	39.10	0	0.00	39.00	0.2	3,324	0.01%
2024/03/26	5.1	38.81	0	0.00	38.75	5.1	3,388	0.15%
2024/03/25	5	39.45	0	0.00	39.10	5	3,432	0.15%
2024/03/22	5	39.70	0	0.00	39.70	5	3,537	0.14%
2024/03/20	8	40.64	11	40.53	40.15	-3	3,999	-0.08%
2024/03/19	0.2	39.15	11	39.56	39.60	-10.8	4,036	-0.27%
2024/03/18	16.2	38.90	1	38.85	38.80	15.2	4,353	0.35%
2024/03/15	0	40.00	0	0.00	39.70	0	4,579	0.00%
2024/03/14	5.3	40.40	0	0.00	40.20	5.3	4,547	0.12%
2024/03/13	20	41.24	0	0.00	40.70	20	4,537	0.44%
2024/03/08	5	41.80	15	41.40	42.35	-10	4,322	-0.23%
2024/03/07	1	40.00	5	40.20	39.95	-4	3,985	-0.10%
2024/03/06	0	0.00	1	40.00	39.85	-1	3,958	-0.03%
2024/03/04	10	40.10	0	0.00	40.10	10	3,992	0.25%
2024/03/01	0.1	40.15	0.1	40.20	39.90	0	4,022	0.00%
2024/02/29	0.1	40.10	1	39.85	39.80	-0.9	4,017	-0.02%
2024/02/23	0	0.00	0	41.75	41.00	0	3,963	0.00%
2024/02/21	0	41.30	1	41.25	41.20	-1	3,965	-0.02%
2024/02/16	0	0.00	1	41.11	41.40	-1	3,966	-0.03%
2024/02/15	2	40.70	0	0.00	41.20	2	3,965	0.05%
2024/02/05	5	40.55	0	0.00	40.70	5	3,961	0.13%
2024/02/02	0.1	40.95	0	0.00	41.00	0.1	3,969	0.00%
2024/02/01	0.1	40.86	0	0.00	41.00	0.1	4,014	0.00%
2024/01/31	0.1	41.44	0	0.00	41.25	0.1	4,029	0.00%
2024/01/30	2	40.90	0	0.00	40.55	2	4,055	0.05%
2024/01/25	6	42.04	0	0.00	41.50	6	4,137	0.15%
2024/01/22	0.1	42.60	5	42.60	42.55	-4.9	4,248	-0.12%
2024/01/19	0	42.00	4	42.20	42.15	-4	4,291	-0.09%
2024/01/18	2	41.60	0	0.00	41.60	2	4,334	0.05%
2024/01/17	9.1	42.24	0	0.00	42.20	9.1	4,333	0.21%
2024/01/16	5	42.85	0	0.00	43.35	5	4,309	0.12%
2024/01/15	0	0.00	5	43.40	43.15	-5	4,308	-0.12%
2024/01/08	0	0.00	0	43.65	43.55	0	4,326	0.00%
2024/01/05	0	43.20	2	43.05	43.05	-2	4,347	-0.05%
2024/01/03	0.1	43.05	0	0.00	43.20	0.1	4,318	0.00%
2023/12/29	2	43.30	1.3	43.37	43.30	0.7	4,298	0.02%
2023/12/28	0	0.00	13	43.55	43.55	-13	4,277	-0.30%
2023/12/27	6	43.78	0	0.00	43.95	6	4,250	0.14%
2023/12/26	4.2	44.10	4	43.80	44.15	0.2	4,172	0.00%
2023/12/25	2	43.75	0	0.00	43.75	2	4,130	0.05%
2023/12/22	5	44.06	0	0.00	44.10	5	4,096	0.12%
2023/12/21	2.1	44.09	0	0.00	44.05	2.1	4,051	0.05%
2023/12/20	21	44.83	0	0.00	44.65	21	3,989	0.53%
2023/12/19	6.1	45.17	1	45.00	45.00	5.1	3,943	0.13%
2023/12/18	6	46.23	15	47.23	46.05	-9	3,839	-0.23%
2023/12/15	2	48.35	4	49.10	48.05	-2	3,768	-0.05%
2023/12/14	1	46.75	0	0.00	47.40	1	3,495	0.03%
2023/12/13	6	46.87	5	47.11	46.45	1	3,474	0.03%
2023/12/12	3	46.05	15	45.39	47.60	-12	3,179	-0.38%
2023/12/11	4	44.28	0	0.00	44.20	4	2,933	0.14%
2023/12/07	0	0.00	5.1	44.35	43.80	-5.1	3,090	-0.17%
2023/12/05	10	44.55	2.1	44.56	44.45	7.9	3,194	0.25%
2023/12/04	4.3	45.02	4.3	45.61	45.00	0	3,281	0.00%
2023/12/01	0.1	45.10	51	45.00	45.10	-50.9	3,339	-1.52%
2023/11/30	3.3	45.24	3.3	45.55	45.00	0	3,365	0.00%
2023/11/29	0	0.00	10	45.20	45.20	-10	3,346	-0.30%
2023/11/28	63	44.95	20	44.30	44.85	43	3,332	1.29%
2023/11/27	0	0.00	15	44.05	43.85	-15	3,299	-0.45%
2023/11/20	0.1	44.05	0.1	44.00	44.05	-0.1	3,340	0.00%
2023/11/16	1	43.10	0	0.00	43.80	1	3,373	0.03%
2023/11/15	2	43.10	0	0.00	43.00	2	3,371	0.06%
2023/11/14	1	42.70	0	0.00	42.65	1	3,404	0.03%
2023/11/13	2	42.95	1	43.20	42.95	1	3,426	0.03%
2023/11/09	1	42.35	1	42.30	42.40	0	3,456	0.00%
2023/11/08	1.2	43.53	0	0.00	43.15	1.2	3,457	0.03%
2023/11/07	0	0.00	2	43.05	43.00	-2	3,444	-0.06%
2023/11/06	22	43.42	0	0.00	43.50	22	3,448	0.64%
2023/11/02	0	0.00	2	44.95	45.15	-2	3,480	-0.06%
2023/11/01	2	44.73	8	44.75	44.60	-6	3,501	-0.17%
2023/10/31	14	43.89	3	43.82	43.60	11	3,473	0.32%
2023/10/30	0.1	45.70	0	0.00	45.10	0.1	3,470	0.00%
2023/10/27	0	0.00	10	46.30	45.80	-10	3,464	-0.29%
2023/10/26	11	45.28	0	0.00	45.45	11	3,495	0.31%
2023/10/24	1	46.40	0	0.00	46.70	1	3,475	0.03%
2023/10/19	0	0.00	0	45.25	45.90	0	3,586	0.00%
2023/10/16	1	46.00	0	0.00	46.35	1	3,738	0.03%
2023/10/13	0	46.45	21	46.74	46.50	-21	3,861	-0.54%
2023/10/12	1	45.65	0	0.00	45.85	1	3,963	0.03%
2023/10/06	1	45.90	0.2	45.80	45.95	0.8	4,134	0.02%
2023/10/05	0	0.00	0	45.60	46.00	0	4,280	0.00%
2023/10/03	1	45.10	0.1	45.10	45.00	0.9	4,457	0.02%
2023/09/22	2.2	44.88	0.1	44.35	45.20	2.1	4,714	0.04%
2023/09/20	3	45.60	3	45.28	44.90	0	4,817	0.00%
2023/09/19	0	46.90	4	46.14	45.70	-4	4,900	-0.08%
2023/09/15	0	0.00	0	46.40	46.50	0	4,802	0.00%
2023/09/13	0	46.00	1	46.00	45.90	-1	4,749	-0.02%
2023/09/12	2	45.80	0.1	45.71	45.65	1.9	4,776	0.04%
2023/09/07	0	0.00	5	44.90	44.85	-5	4,970	-0.10%
2023/09/06	1	44.53	0	0.00	44.30	1	4,892	0.02%
2023/09/05	0	0.00	1	43.75	43.55	-1	4,848	-0.02%
2023/08/30	0	42.50	0	0.00	42.45	0	4,885	0.00%
2023/08/28	0	42.10	0	0.00	42.00	0	4,910	0.00%
2023/08/25	1	41.60	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	42.00	0	0.00	41.75	0	4,913	0.00%
2023/08/23	4	42.14	5	42.15	42.00	-1	4,928	-0.02%
2023/08/22	12	41.93	2	41.75	41.65	10	4,921	0.20%
2023/08/21	3	41.12	1	41.45	41.10	2	4,900	0.04%
2023/08/18	2	40.75	2	41.40	41.25	0	4,893	0.00%
2023/08/17	0	40.20	7	40.92	40.80	-7	4,877	-0.14%
2023/08/16	1	39.85	5	39.30	39.90	-4	4,857	-0.08%
2023/08/15	3	39.02	2	39.40	39.25	1	4,833	0.02%
2023/08/14	5	38.90	3	39.30	39.25	2	4,827	0.04%
2023/08/11	1	39.95	0	0.00	39.95	1	4,795	0.02%
2023/08/10	1	39.95	5	40.10	40.00	-4	4,773	-0.08%
2023/08/09	3	40.53	0	0.00	40.45	3	4,724	0.06%
2023/08/08	1	41.60	0	0.00	41.50	1	4,637	0.02%
2023/08/07	1	42.20	1	42.15	42.30	0	4,601	0.00%
2023/08/04	1	42.75	0	0.00	42.70	1	4,583	0.02%
2023/08/02	5	42.05	0	0.00	42.45	5	4,603	0.11%
2023/08/01	0	0.00	5	42.90	43.05	-5	4,540	-0.11%
2023/07/31	6	43.07	0	0.00	42.50	6	4,534	0.13%
2023/07/28	1	43.65	0	0.00	43.50	1	4,463	0.02%
2023/07/27	5	43.60	1	43.40	43.60	4	4,464	0.09%
2023/07/26	10	43.10	0	0.00	42.75	10	4,454	0.22%
2023/07/25	0	0.00	2	43.55	43.55	-2	4,430	-0.05%
2023/07/24	14	43.54	1	43.20	43.05	13	4,423	0.29%
2023/07/21	1	44.70	0	0.00	44.40	1	4,421	0.02%
2023/07/20	1	45.90	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1	46.35	5	46.60	45.60	-4	4,456	-0.09%
2023/07/18	1	48.15	0	0.00	48.60	1	4,399	0.02%
2023/07/17	3.1	48.75	1	48.65	48.90	2.1	4,293	0.05%
2023/07/14	0	0.00	1	48.00	48.45	-1	4,239	-0.02%
2023/07/13	2	47.35	0	0.00	47.35	2	4,166	0.05%
2023/07/12	5	47.78	4	48.31	48.10	1	4,123	0.02%
2023/07/11	3	47.98	58	47.81	47.80	-55	4,014	-1.37%
2023/07/10	1	47.00	0	0.00	47.30	1	3,981	0.03%
2023/07/07	3.2	46.82	1	46.75	46.70	2.2	3,963	0.06%
2023/07/06	2	47.50	1	47.40	47.75	1	3,922	0.03%
2023/07/04	0	0.00	9	46.93	46.75	-9	3,838	-0.23%
2023/07/03	1	47.60	2	47.38	47.30	-1	3,841	-0.03%
2023/06/30	1	46.70	0	0.00	47.30	1	3,822	0.03%
2023/06/29	2	46.83	1	46.95	46.95	1	3,842	0.03%
2023/06/28	3	47.10	0	0.00	47.20	3	3,834	0.08%
2023/06/27	5	46.91	6	47.25	46.60	-1	3,836	-0.03%
2023/06/26	2	46.40	0	0.00	46.15	2	3,751	0.05%
2023/06/21	0.3	46.15	6	46.10	46.15	-5.7	3,831	-0.15%
2023/06/20	1	45.95	5	45.97	45.95	-4	3,980	-0.10%
2023/06/19	6	46.36	0	0.00	46.25	6	4,117	0.15%
2023/06/16	4	46.23	6	46.48	46.65	-2	4,269	-0.05%
2023/06/15	4	46.23	7	46.54	46.40	-3	4,270	-0.07%
2023/06/14	10	46.33	9.2	46.30	46.30	0.8	4,244	0.02%
2023/06/12	0.2	44.34	1	44.30	43.85	-0.8	4,195	-0.02%
2023/06/09	1	43.95	21	44.01	43.90	-20	4,224	-0.47%
2023/06/08	26	44.37	0	0.00	44.05	26	4,254	0.61%
2023/06/06	13	44.91	0	0.00	45.20	13	4,371	0.30%
2023/06/05	20	45.39	0	0.00	45.40	20	4,430	0.45%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/29	4	44.80	42	44.84	44.80	-38	4,461	-0.85%
2023/05/25	1	44.00	0	0.00	44.05	1	4,447	0.02%
2023/05/24	23	44.02	0	0.00	44.00	23	4,492	0.51%
2023/05/22	1	43.60	1	43.65	43.70	0	4,504	0.00%
2023/05/17	0	0.00	2	43.15	43.00	-2	4,643	-0.04%
2023/05/16	0	0.00	3	42.80	42.80	-3	4,638	-0.06%
2023/05/15	2	42.15	0	0.00	42.25	2	4,660	0.04%
2023/05/12	0	0.00	1	41.85	42.40	-1	4,730	-0.02%
2023/05/11	0	0.00	3	42.05	42.05	-3	4,834	-0.06%
2023/05/09	3	42.67	0	0.00	42.60	3	4,975	0.06%
2023/05/08	0	0.00	8	44.10	43.80	-8	4,988	-0.16%
2023/05/04	1	43.90	6	44.10	43.95	-5	5,109	-0.10%
2023/05/03	1	44.00	4	43.73	44.10	-3	5,198	-0.06%
2023/05/02	0	0.00	6	43.98	44.00	-6	5,268	-0.11%
2023/04/28	3	43.25	3	43.53	43.20	0	5,378	0.00%
2023/04/27	0	0.00	12	42.75	43.20	-12	5,360	-0.22%
2023/04/26	0	0.00	1	42.30	42.50	-1	5,334	-0.02%
2023/04/25	1	42.85	9	43.18	42.55	-8	5,320	-0.15%
2023/04/24	1	43.65	3	43.65	43.55	-2	5,314	-0.04%
2023/04/21	4	44.28	1	44.60	44.10	3	5,301	0.06%
2023/04/20	2.3	45.69	0	0.00	45.15	2.3	5,273	0.04%
2023/04/19	5	45.70	1	45.35	45.25	4	5,337	0.07%
2023/04/17	7	46.16	0	0.00	46.15	7	5,238	0.13%
2023/04/14	7	46.63	2	46.70	46.70	5	5,182	0.10%
2023/04/13	8	47.25	3	46.83	46.85	5	5,147	0.10%
2023/04/12	7	48.02	2	48.18	48.35	5	5,035	0.10%
2023/04/11	6	48.65	0	0.00	48.30	6	4,993	0.12%
2023/04/10	6	48.17	8	48.36	48.65	-2	4,980	-0.04%
2023/04/07	1	47.90	1	48.10	47.90	0	4,918	0.00%
2023/04/06	11	47.73	1	47.95	47.60	10	4,906	0.20%
2023/03/31	1	48.70	1	49.10	48.50	0	4,867	0.00%
2023/03/30	3	48.60	4	48.68	48.65	-1	4,837	-0.02%
2023/03/29	2	48.20	1	48.65	48.00	1	4,819	0.02%
2023/03/28	13	48.75	2	48.33	48.10	11	4,807	0.23%
2023/03/27	3	48.78	12	48.98	48.90	-9	4,706	-0.19%
2023/03/24	0	0.00	2	49.35	49.35	-2	4,633	-0.04%
2023/03/23	2	49.00	0	0.00	49.55	2	4,531	0.04%
2023/03/21	8	48.26	1	48.20	47.70	7	4,191	0.17%
2023/03/20	4	47.20	4	47.13	47.20	0	4,007	0.00%
2023/03/16	3	46.40	3	46.40	46.45	0	3,860	0.00%
2023/03/15	2	46.40	5	45.80	45.95	-3	3,782	-0.08%
2023/03/13	0	0.00	1	44.60	44.75	-1	3,733	-0.03%
2023/03/10	5	46.35	5	46.80	45.40	0	3,731	0.00%
2023/03/09	6	46.53	0	0.00	46.20	6	3,782	0.16%
2023/03/08	3	46.95	1	46.75	46.90	2	3,772	0.05%
2023/03/07	1	46.10	2	46.23	46.10	-1	3,742	-0.03%
2023/03/06	5	45.85	0	0.00	46.05	5	3,738	0.13%
2023/02/22	0	0.00	3	44.92	45.15	-3	3,948	-0.08%
2023/02/21	4	46.06	0	0.00	45.85	4	3,949	0.10%
2023/02/20	0	0.00	1	46.45	46.35	-1	4,028	-0.02%
2023/02/17	2	46.18	0	0.00	46.25	2	4,126	0.05%
2023/02/16	5	46.15	11	45.47	46.45	-6	4,165	-0.14%
2023/02/15	3	44.60	0	0.00	45.05	3	4,284	0.07%
2023/02/13	5	45.30	0	0.00	45.15	5	4,433	0.11%
2023/02/10	4	45.69	11	46.08	45.70	-7	4,528	-0.15%
2023/02/08	4	46.45	7	46.39	46.15	-3	4,578	-0.07%
2023/02/07	0	0.00	3.3	45.79	46.20	-3.3	4,562	-0.07%
2023/02/06	3	44.70	2	45.30	44.70	1	4,616	0.02%
2023/02/03	2	45.75	1	45.50	45.55	1	4,610	0.02%
2023/02/02	1	46.05	1	46.20	46.10	0	4,610	0.00%
2023/02/01	0	0.00	7	45.05	45.50	-7	4,585	-0.15%
2023/01/31	0	0.00	3.1	44.86	44.85	-3.1	4,618	-0.07%
2023/01/17	1	42.10	0	0.00	42.10	1	4,472	0.02%
2023/01/16	1	42.20	0	0.00	42.20	1	4,562	0.02%
2023/01/12	2	43.30	0	0.00	42.55	2	4,600	0.04%
2023/01/10	0.1	43.60	0	0.00	43.90	0.1	4,666	0.00%
2023/01/09	4	43.63	0	0.00	44.25	4	4,683	0.09%
2023/01/06	2	42.55	0	0.00	42.50	2	4,652	0.04%
2023/01/04	0	0.00	0.3	41.65	41.75	-0.3	4,822	-0.01%
2023/01/03	0.1	41.35	0	0.00	41.45	0.1	4,896	0.00%
2022/12/30	1	41.50	0	0.00	40.80	1	4,942	0.02%
2022/12/29	1	40.75	0	0.00	41.00	1	5,014	0.02%
2022/12/28	2	40.90	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	1	42.10	42.15	-1	5,257	-0.02%
2022/12/23	0.1	41.65	0	0.00	41.80	0.1	5,471	0.00%
2022/12/22	1	42.20	3	42.00	41.95	-2	5,563	-0.04%
2022/12/21	0	0.00	3	42.25	41.65	-3	5,752	-0.05%
2022/12/20	5	42.03	0	0.00	41.85	5	6,069	0.08%
2022/12/16	2	43.73	0	0.00	43.65	2	6,368	0.03%
2022/12/15	3	44.73	0	0.00	44.60	3	6,395	0.05%
2022/12/14	3	44.40	0	0.00	44.80	3	6,467	0.05%
2022/12/13	0.1	43.85	0	0.00	43.85	0.1	6,483	0.00%
2022/12/12	0	0.00	3	43.60	43.75	-3	6,505	-0.05%
2022/12/08	2	44.80	0	0.00	44.85	2	6,563	0.03%
2022/12/02	1	47.65	0	0.00	47.60	1	6,622	0.02%
2022/12/01	4	47.83	4	47.76	47.70	0	6,644	0.00%
2022/11/30	2	45.78	0	0.00	45.95	2	6,594	0.03%
2022/11/28	4	45.91	0	0.00	45.55	4	6,740	0.06%
2022/11/25	0	0.00	4	46.00	45.90	-4	6,802	-0.06%
2022/11/24	3	46.47	2.1	46.16	46.50	1	6,820	0.01%
2022/11/23	5	45.89	1	46.70	45.20	4	6,795	0.06%
2022/11/22	2	45.55	0	0.00	45.65	2	6,842	0.03%
2022/11/21	0	0.00	0	46.20	45.85	0	7,128	0.00%
2022/11/18	0	0.00	5	45.79	45.65	-5	7,432	-0.07%
2022/11/17	5	45.80	2	46.25	46.20	3	7,423	0.04%
2022/11/16	0	0.00	12	46.00	46.10	-12	7,464	-0.16%
2022/11/15	3	45.85	0	0.00	46.00	3	7,430	0.04%
2022/11/14	1	44.85	0	0.00	45.00	1	7,468	0.01%
2022/11/11	3	45.52	4.1	45.15	44.75	-1.1	7,530	-0.01%
2022/11/10	3	43.70	3	43.73	43.80	0	7,430	0.00%
2022/11/09	1	42.85	8	42.82	43.00	-7	7,527	-0.09%
2022/11/08	0	0.00	2.1	42.37	42.25	-2.1	7,570	-0.03%
2022/11/07	7.2	41.90	5	42.40	42.35	2.2	7,805	0.03%
2022/11/04	6	41.80	0	0.00	42.20	6	8,032	0.07%
2022/11/02	5	40.48	6	41.17	41.00	-1	8,098	-0.01%
2022/11/01	1	40.00	0.1	40.20	40.20	1	8,034	0.01%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/28	0	0.00	5	39.20	39.05	-5	8,131	-0.06%
2022/10/27	4	39.61	0	0.00	39.95	4	8,121	0.05%
2022/10/18	2	40.00	8	39.29	39.55	-6	8,090	-0.07%
2022/10/17	3	38.45	7	37.39	39.80	-4	8,162	-0.05%
2022/10/14	5	38.33	1	38.15	38.95	4	8,231	0.05%
2022/10/13	3	37.40	2	36.30	36.40	1	8,282	0.01%
2022/10/12	8	38.65	2	38.55	38.70	6	8,242	0.07%
2022/10/11	5	38.50	3	38.15	38.40	2	8,291	0.02%
2022/10/05	3	40.97	3	41.02	40.80	0	8,345	0.00%
2022/10/04	0	0.00	3	39.90	39.90	-3	8,311	-0.04%
2022/10/03	3	38.75	0	0.00	38.60	3	8,391	0.04%
2022/09/30	2	37.50	1	37.65	39.45	1	8,407	0.01%
2022/09/29	1	38.90	2	39.00	38.30	-1	8,428	-0.01%
2022/09/28	7	39.14	18	38.19	37.90	-11	8,439	-0.13%
2022/09/27	15	39.24	12	39.32	40.30	3	8,331	0.04%
2022/09/26	5	40.96	1	41.60	40.15	4	8,083	0.05%
2022/09/23	4	44.59	0	0.00	44.60	4	7,976	0.05%
2022/09/22	3	45.55	0	0.00	45.80	3	7,992	0.04%
2022/09/14	0	0.00	1	47.95	48.80	-1	8,186	-0.01%
2022/09/13	1	49.40	1	48.90	48.90	0	8,228	0.00%
2022/09/12	1	49.55	0	0.00	49.30	1	8,309	0.01%
2022/09/08	3	47.48	6	47.93	48.00	-3	8,404	-0.04%
2022/09/07	4	46.65	35	46.60	46.50	-31	8,480	-0.37%
2022/09/06	1	48.50	0	0.00	47.30	1	8,494	0.01%
2022/09/05	2.1	50.27	5	49.86	48.50	-3	8,483	-0.03%
2022/09/02	3	51.33	3	51.47	51.00	0	8,479	0.00%
2022/09/01	0	0.00	1	51.50	51.10	-1	8,484	-0.01%
2022/08/31	2	51.60	1	51.90	52.20	1	8,464	0.01%
2022/08/30	38	51.74	9	51.50	52.00	29	8,477	0.34%
2022/08/29	3	50.73	17	50.69	50.70	-14	8,441	-0.17%
2022/08/26	8	53.49	3	53.80	52.70	5	8,393	0.06%
2022/08/25	7	52.76	7.1	52.93	53.60	-0.1	8,176	0.00%
2022/08/24	2	50.60	2	51.20	50.30	0	7,970	0.00%
2022/08/23	1	50.00	0	0.00	50.70	1	8,204	0.01%
2022/08/22	1	50.90	0	0.00	50.80	1	8,484	0.01%
2022/08/19	0	0.00	1	51.80	51.60	-1	8,626	-0.01%
2022/08/18	1	50.60	4	51.30	51.50	-3	8,886	-0.03%
2022/08/17	2	51.00	0	0.00	50.90	2	8,984	0.02%
2022/08/16	1	51.10	2	51.35	51.00	-1	9,064	-0.01%
2022/08/15	3	49.97	11	50.07	50.20	-8	8,954	-0.09%
2022/08/12	20	50.37	7	50.53	50.30	13	8,964	0.15%
2022/08/11	2	49.62	22.1	49.01	49.60	-20.1	8,792	-0.23%
2022/08/10	1.1	47.55	6	47.59	47.60	-4.9	8,698	-0.06%
2022/08/09	0	0.00	13	46.71	47.10	-13	8,845	-0.15%
2022/08/08	7	45.69	1	45.80	45.95	6	9,344	0.06%
2022/08/05	2	45.82	0	0.00	46.50	2	9,800	0.02%
2022/08/04	1	44.50	0	0.00	45.30	1	9,801	0.01%
2022/08/03	1	45.35	2	45.05	45.10	-1	9,954	-0.01%
2022/08/02	1	45.45	0	0.00	45.45	1	10,187	0.01%
2022/08/01	4	47.51	2	47.50	47.15	2	10,426	0.02%
2022/07/29	1	47.60	4	48.09	47.75	-3	10,543	-0.03%
2022/07/28	13	47.24	22	47.52	47.00	-9	10,780	-0.08%
2022/07/27	2	46.68	0	0.00	47.15	2	10,957	0.02%
2022/07/26	15	46.44	4.1	45.91	45.90	10.9	10,981	0.10%
2022/07/25	5	47.50	5	47.55	47.55	0	11,009	0.00%
2022/07/22	11	48.26	2	49.05	48.10	9	11,136	0.08%
2022/07/21	6	48.11	5	48.06	48.95	1	11,207	0.01%
2022/07/20	3	47.73	12	47.52	47.25	-9	11,225	-0.08%
2022/07/19	11	46.16	0	0.00	46.55	11	11,345	0.10%
2022/07/18	2	47.88	5	48.00	48.20	-3	11,402	-0.03%
2022/07/15	1.1	46.62	6	46.78	47.55	-5	11,364	-0.04%
2022/07/14	1.1	46.00	2	45.18	46.15	-1	11,335	-0.01%
2022/07/13	3	45.02	1	45.30	44.80	2	11,443	0.02%
2022/07/12	5	45.75	0	0.00	44.00	5	11,600	0.04%
2022/07/11	7	47.26	8	47.26	47.30	-1	11,749	-0.01%
2022/07/08	6	46.37	1	46.10	46.40	5	11,789	0.04%
2022/07/07	0	0.00	1	43.75	44.90	-1	11,800	-0.01%
2022/07/06	1	45.60	3	44.13	43.30	-2	12,100	-0.02%
2022/07/05	0	0.00	2	44.95	46.00	-2	12,371	-0.02%
2022/07/04	3	44.58	1	45.30	44.55	2	12,364	0.02%
2022/07/01	4	46.68	1	46.00	45.05	3	12,365	0.02%
2022/06/30	0	0.00	3	48.10	48.05	-3	12,273	-0.02%
2022/06/29	1	50.10	0	0.00	50.50	1	12,324	0.01%
2022/06/28	4	51.30	5	51.06	51.00	-1	12,440	-0.01%
2022/06/27	3.1	52.20	1	51.50	52.40	2.1	12,592	0.02%
2022/06/24	6	50.12	4	50.80	50.50	2	12,776	0.02%
2022/06/22	0	0.00	1	51.70	50.20	-1	14,000	-0.01%
2022/06/21	2	50.80	0	0.00	52.40	2	14,530	0.01%
2022/06/20	3	50.60	2	51.60	50.20	1	14,839	0.01%
2022/06/17	4	52.68	5	53.92	52.60	-1	14,885	-0.01%
2022/06/16	19	56.46	20	55.12	54.60	-1	14,888	-0.01%
2022/06/15	13	57.80	14	57.19	57.00	-1	14,993	-0.01%
2022/06/14	18	56.83	14	57.21	58.40	4	15,309	0.03%
2022/06/13	10	58.44	33	58.65	57.70	-23	15,378	-0.15%
2022/06/10	26	60.43	23	60.33	60.50	3	15,371	0.02%
2022/06/09	26	61.04	5	61.58	61.00	21	15,626	0.13%
2022/06/08	3	61.00	2	61.65	60.80	1	15,664	0.01%
2022/06/07	2	60.70	3	61.10	61.30	-1	15,905	-0.01%
2022/06/06	1	61.00	9	61.00	61.00	-8	16,035	-0.05%
2022/06/02	7	61.47	9	61.92	61.60	-2	16,288	-0.01%
2022/06/01	9	61.59	1	61.60	61.60	8	16,483	0.05%
2022/05/31	13	62.47	7	62.73	62.30	6	16,488	0.04%
2022/05/30	5	62.06	14	62.26	62.00	-9	16,441	-0.05%
2022/05/27	12	60.86	9	61.32	60.70	3	16,268	0.02%
2022/05/26	16	60.44	27	60.72	60.00	-11	16,175	-0.07%
2022/05/24	0	0.00	2	57.80	57.50	-2	15,892	-0.01%
2022/05/23	13	59.52	3	59.93	59.40	10	15,785	0.06%
2022/05/20	4	59.25	4	59.48	59.60	0	15,830	0.00%
2022/05/19	6	57.92	12	58.63	59.60	-6	15,801	-0.04%
2022/05/18	51	59.53	56	59.38	59.30	-5	15,781	-0.03%
2022/05/17	9	59.18	9	59.07	60.10	0	15,738	0.00%
2022/05/16	68	59.40	57	60.43	58.60	11	15,715	0.07%
2022/05/13	9	58.92	24	59.41	59.70	-15	15,340	-0.10%
2022/05/12	10.1	55.81	11	56.22	55.50	-1	15,166	-0.01%
2022/05/11	6	57.45	3	57.20	56.90	3	15,825	0.02%
2022/05/10	7	55.87	2	56.05	58.00	5	16,239	0.03%
2022/05/09	3	56.80	14	57.20	56.60	-11	16,322	-0.07%
2022/05/06	3	55.03	1	55.40	55.50	2	16,342	0.01%
2022/05/05	15	57.17	25	58.00	57.80	-10	16,717	-0.06%
2022/05/04	60	55.56	49	55.58	55.60	11	16,714	0.07%
2022/04/28	6	54.92	4	55.60	54.70	2	17,318	0.01%
2022/04/27	5	53.26	1	53.10	53.80	4	17,354	0.02%
2022/04/26	5	55.24	4	54.95	54.70	1	17,287	0.01%
2022/04/25	15	54.71	1	55.20	54.20	14	17,357	0.08%
2022/04/22	6	58.80	0	0.00	57.90	6	17,523	0.03%
2022/04/21	5	60.00	2	59.70	59.90	3	17,766	0.02%
2022/04/20	2	59.00	0	0.00	58.90	2	18,011	0.01%
2022/04/19	6	60.08	5	60.62	59.30	1	18,412	0.01%
2022/04/18	9	59.60	0	0.00	59.00	9	18,403	0.05%
2022/04/15	15	58.48	13	58.60	58.40	2	18,432	0.01%
2022/04/14	9	61.68	7	60.89	60.80	2	18,655	0.01%
2022/04/13	3	61.93	0	0.00	62.40	3	18,634	0.02%
2022/04/12	2	62.20	5	61.24	60.90	-3	18,821	-0.02%
2022/04/11	23	64.77	20	64.08	62.60	3	18,728	0.02%
2022/04/08	0	0.00	2	68.15	68.00	-2	18,893	-0.01%
2022/04/07	3	68.44	4	69.48	68.00	-1	18,970	-0.01%
2022/04/01	2	67.70	3	68.00	69.00	-1	19,662	-0.01%
2022/03/31	4	69.38	0	0.00	68.90	4	19,841	0.02%
2022/03/30	8	70.00	7	70.00	69.80	1	19,946	0.01%
2022/03/29	9	70.18	3	70.87	70.00	6	20,416	0.03%
2022/03/28	1	68.60	0	0.00	70.50	1	20,327	0.00%
2022/03/25	76	71.85	67	72.71	71.10	9	20,092	0.04%
2022/03/24	41	76.58	16	76.29	76.30	25	19,374	0.13%
2022/03/23	16	78.54	16	78.56	79.00	0	19,064	0.00%
2022/03/22	2	77.20	6	76.92	77.20	-4	19,631	-0.02%
2022/03/21	4	75.75	4	76.40	75.80	0	19,753	0.00%
2022/03/18	4	74.78	0	0.00	75.30	4	20,122	0.02%
2022/03/17	9	74.92	10.1	74.28	74.90	-1.1	20,327	-0.01%
2022/03/16	2	71.60	2	70.75	70.40	0	20,662	0.00%
2022/03/15	6	70.78	2	70.75	70.20	4	21,408	0.02%
2022/03/14	6	72.72	5	73.20	72.50	1	23,269	0.00%
2022/03/11	2	70.80	5	70.20	71.40	-3	23,531	-0.01%
2022/03/10	2	72.05	9	71.72	71.70	-7	24,096	-0.03%
2022/03/09	1	68.70	2	69.30	68.60	-1	24,579	0.00%
2022/03/08	2	70.10	2	69.25	68.10	0	25,744	0.00%
2022/03/07	18.1	72.63	18	72.60	72.00	0.1	27,870	0.00%
2022/03/04	2	76.30	2	77.60	76.50	0	30,560	0.00%
2022/03/03	2	77.40	1	76.90	77.40	1	32,162	0.00%
2022/03/02	7	75.37	2	75.85	76.30	5	33,425	0.01%
2022/03/01	0	0.00	5	74.70	75.20	-5	35,505	-0.01%
2022/02/25	1	71.90	1	71.90	72.40	0	37,159	0.00%
2022/02/24	2	72.15	3	72.17	71.50	-1	37,706	0.00%
2022/02/23	1	75.10	0	0.00	75.80	1	38,556	0.00%
2022/02/22	2.1	74.81	2	75.15	74.90	0.1	38,753	0.00%
2022/02/18	0	0.00	3	77.03	78.30	-3	39,120	-0.01%
2022/02/17	1	77.00	1.2	77.91	77.00	-0.2	39,815	0.00%
2022/02/16	2	78.55	2	79.30	78.10	0	39,830	0.00%
2022/02/15	8	78.08	3	79.07	77.80	5	40,095	0.01%
2022/02/14	3	78.30	0	0.00	77.80	3	40,215	0.01%
2022/02/11	15	79.81	14	79.66	79.70	1	40,771	0.00%
2022/02/10	9.1	77.40	5	76.46	78.10	4.1	40,750	0.01%
2022/02/09	3.1	74.81	1.1	74.62	74.70	2	40,664	0.00%
2022/02/08	1.1	73.70	0	0.00	73.00	1.1	41,039	0.00%
2022/02/07	42.1	73.17	20	71.82	73.40	22.1	40,868	0.05%
2022/01/26	11	76.25	11	76.15	76.80	0	40,695	0.00%
2022/01/25	5.2	75.94	9	76.66	75.40	-3.8	41,051	-0.01%
2022/01/24	5	74.48	16	75.14	75.30	-11	41,508	-0.03%
2022/01/21	11	75.17	5.5	74.44	73.10	5.5	41,929	0.01%
2022/01/20	2	76.60	3	77.33	77.60	-1	41,885	0.00%
2022/01/19	2	77.25	1	77.30	77.10	1	41,826	0.00%
2022/01/18	6	79.27	7	79.63	78.60	-1	41,937	0.00%
2022/01/17	117	79.54	120	78.86	79.30	-3	41,950	-0.01%	大買/大賣/
2022/01/14	3.1	77.93	1	78.10	78.10	2.1	42,033	0.00%
2022/01/13	6	79.62	6	79.82	79.60	0	42,427	0.00%
2022/01/12	17	78.97	16	79.83	78.20	1	42,420	0.00%
2022/01/11	3	79.07	2	78.95	78.30	1	42,167	0.00%
2022/01/10	2	77.55	5	79.08	80.00	-3	42,243	-0.01%
2022/01/07	4.1	80.52	3	79.63	78.50	1.1	42,337	0.00%
2022/01/06	6	82.22	2	82.85	82.90	4	41,989	0.01%
2022/01/05	33	83.81	4	82.53	82.50	29	42,144	0.07%
2022/01/04	11	84.70	21	85.29	85.50	-10	42,220	-0.02%
2022/01/03	18	86.49	12	86.04	84.80	6	42,114	0.01%
2021/12/30	13	85.49	28	85.49	85.50	-15	42,011	-0.04%
2021/12/29	6	85.67	14	85.51	85.00	-8	42,044	-0.02%
2021/12/28	45	84.83	28	85.60	84.20	17	41,934	0.04%
2021/12/27	12	85.12	9	84.59	84.70	3	41,756	0.01%
2021/12/24	2	83.30	4	83.85	82.50	-2	41,692	0.00%
2021/12/23	63.1	83.89	62	84.22	83.20	1.1	41,679	0.00%
2021/12/22	5	81.70	3	82.23	81.00	2	41,410	0.00%
2021/12/21	9.1	81.41	3	81.00	81.20	6.1	41,428	0.01%
2021/12/20	2	82.35	6	82.63	82.20	-4	41,361	-0.01%
2021/12/17	7.3	83.30	41	82.49	82.40	-33.8	41,536	-0.08%
2021/12/16	27.3	85.01	25	84.45	84.50	2.3	41,773	0.01%
2021/12/15	4.1	81.28	3	81.60	81.80	1.1	41,044	0.00%
2021/12/14	3	81.97	21	81.55	81.60	-18	41,013	-0.04%
2021/12/13	38.1	83.23	38	83.82	82.80	0.1	40,747	0.00%
2021/12/10	6	85.03	8	85.29	84.90	-2	40,474	0.00%
2021/12/09	253.2	87.03	222	86.55	84.60	31.2	39,901	0.08%	大買/大賣/
2021/12/08	24	87.93	29	88.04	88.40	-5	39,235	-0.01%
2021/12/07	7.2	83.13	6	83.95	84.30	1.2	37,600	0.00%
2021/12/06	13.1	84.04	38	83.99	83.30	-24.9	37,365	-0.07%
2021/12/03	11	85.66	7	86.31	86.50	4	37,287	0.01%
2021/12/02	34.1	86.13	30	86.53	85.40	4.1	37,252	0.01%
2021/12/01	73	85.01	71.1	85.64	86.70	2	36,316	0.01%
2021/11/30	83	85.27	120	85.96	81.80	-37	34,565	-0.11%	大賣/
2021/11/29	86	79.86	118.2	80.56	84.90	-32.2	32,731	-0.10%	大賣/
2021/11/26	97	78.10	60.2	78.23	77.20	36.8	31,324	0.12%
2021/11/25	46	77.56	41.1	78.63	79.70	5	30,253	0.02%
2021/11/24	51.2	75.73	100.1	76.17	76.40	-48.9	28,302	-0.17%
2021/11/23	17	70.26	4	70.18	69.50	13	27,223	0.05%
2021/11/22	11.1	69.71	25	69.64	71.20	-13.9	27,501	-0.05%
2021/11/19	7	68.47	49	68.08	67.30	-42	27,702	-0.15%
2021/11/18	5	68.14	3	68.23	67.70	2	27,758	0.01%
2021/11/17	10	68.11	8	68.58	68.90	2	27,904	0.01%
2021/11/16	13	69.22	17	69.65	68.20	-4	27,849	-0.01%
2021/11/15	10	67.62	5	67.76	67.40	5	27,355	0.02%
2021/11/12	11	67.38	19	67.59	66.80	-8	27,411	-0.03%
2021/11/11	17	68.67	33	68.98	68.60	-16	27,191	-0.06%
2021/11/10	54	69.53	19	69.73	69.60	35	27,049	0.13%
2021/11/09	14	68.57	20	68.89	68.30	-6	26,377	-0.02%
2021/11/08	29.2	67.22	22	67.45	66.60	7.2	25,834	0.03%
2021/11/05	44	66.72	76	66.47	66.30	-32	25,599	-0.13%
2021/11/04	7	65.11	11.1	64.95	64.70	-4.1	25,211	-0.02%
2021/11/03	10	64.15	5	64.44	64.10	5	25,388	0.02%
2021/11/02	14	66.97	9	66.73	65.50	5	25,396	0.02%
2021/11/01	16	67.46	6	67.43	68.00	10	25,138	0.04%
2021/10/29	31	64.74	16	63.84	64.20	15	24,825	0.06%
2021/10/28	15	62.49	6.1	63.14	61.60	8.9	24,286	0.04%
2021/10/27	1	62.10	6	61.92	62.10	-5	24,335	-0.02%
2021/10/26	6	62.13	13	62.22	61.20	-7	24,811	-0.03%
2021/10/25	16	61.24	6	61.15	61.60	10	25,087	0.04%
2021/10/22	12.1	61.92	4	61.65	62.00	8.1	25,756	0.03%
2021/10/21	4	61.25	11	61.78	60.50	-7	26,940	-0.03%
2021/10/20	9	58.69	21	58.34	58.30	-12	27,151	-0.04%
2021/10/19	41	57.60	22	58.20	57.10	19	27,572	0.07%
2021/10/18	4	57.48	3.1	56.67	56.80	0.9	28,329	0.00%
2021/10/15	9	57.83	10	58.30	58.80	-1	28,865	0.00%
2021/10/14	2	55.00	3	55.73	55.10	-1	29,007	0.00%
2021/10/13	5	56.44	4	56.38	54.90	1	29,386	0.00%
2021/10/12	15	57.95	13	59.20	57.70	2	29,393	0.01%
2021/10/08	1	61.40	2	61.25	61.30	-1	29,452	0.00%
2021/10/07	4	62.08	5	61.48	62.10	-1	29,875	0.00%
2021/10/06	5	59.72	1	58.80	58.50	4	31,380	0.01%
2021/10/05	3	58.33	0	0.00	60.40	3	32,249	0.01%
2021/10/04	1	60.10	6	58.77	58.20	-5	32,428	-0.02%
2021/09/30	1	63.40	0	0.00	63.60	1	34,625	0.00%
2021/09/29	18	63.36	16	63.84	63.20	2	34,630	0.01%
2021/09/28	1	67.20	0	0.00	67.10	1	34,636	0.00%
2021/09/27	1	69.00	2	69.00	68.10	-1	34,805	0.00%
2021/09/24	6	70.18	1	70.50	69.00	5	35,209	0.01%
2021/09/23	3	69.90	6	70.52	69.60	-3	35,387	-0.01%
2021/09/22	6.2	68.61	18	68.33	69.30	-11.8	35,842	-0.03%
2021/09/17	3	67.90	1	68.80	69.40	2	36,073	0.01%
2021/09/16	31	69.10	2	69.15	69.00	29	36,748	0.08%
2021/09/15	0	0.00	2	67.20	67.10	-2	37,667	-0.01%
2021/09/13	8	69.10	12	69.01	68.30	-4	40,604	-0.01%
2021/09/10	5	67.50	6	68.20	69.30	-1	41,229	0.00%
2021/09/09	2	66.75	4	67.05	67.00	-2	43,160	0.00%
2021/09/08	3	65.17	3	67.07	65.00	0	43,523	0.00%
2021/09/07	29	70.78	17	70.64	68.60	12	43,238	0.03%
2021/09/06	2	71.00	4	71.00	70.60	-2	42,950	0.00%
2021/09/03	4	70.98	8	71.58	72.00	-4	42,853	-0.01%
2021/09/02	11	71.73	24	71.24	68.80	-13	43,072	-0.03%
2021/09/01	6	70.37	6	69.87	70.70	0	42,978	0.00%
2021/08/31	5	69.80	6	70.02	70.40	-1	43,744	0.00%
2021/08/30	10	69.67	7	69.94	69.60	3	43,580	0.01%
2021/08/27	13.1	69.96	9	70.59	68.70	4.1	43,718	0.01%
2021/08/26	21	69.73	34	69.67	70.20	-13	43,464	-0.03%
2021/08/25	10	67.90	16	68.95	68.70	-6	42,798	-0.01%
2021/08/24	16	66.30	2	65.15	64.60	14	41,825	0.03%
2021/08/23	7.1	64.73	1	64.40	64.90	6.1	41,991	0.01%
2021/08/20	2	61.75	3	62.57	62.00	-1	42,002	0.00%
2021/08/19	3	61.27	18	60.76	60.00	-15	42,029	-0.04%
2021/08/18	5	59.84	4	59.05	60.30	1	42,809	0.00%
2021/08/17	3	58.57	3	58.37	56.00	0	42,930	0.00%
2021/08/16	2	59.40	0	0.00	59.20	2	42,830	0.00%
2021/08/13	0	0.00	2	61.95	59.80	-2	42,736	0.00%
2021/08/12	3.1	62.77	12	63.08	63.00	-9	42,761	-0.02%
2021/08/11	19	63.00	9	63.41	63.00	10	42,854	0.02%
2021/08/10	9	63.74	6	63.50	62.70	3	42,903	0.01%
2021/08/09	19	66.84	8	68.01	65.50	11	43,104	0.03%
2021/08/06	15	70.85	8	69.33	69.30	7	43,250	0.02%
2021/08/05	16	71.64	7	71.06	71.60	9	43,441	0.02%
2021/08/04	12	70.19	5	71.26	69.70	7	43,842	0.02%
2021/08/03	4.1	69.21	4	69.72	69.00	0.1	43,935	0.00%
2021/08/02	7.1	70.11	6	70.13	68.70	1.1	44,212	0.00%
2021/07/30	8	71.03	8	71.10	69.80	0	44,358	0.00%
2021/07/29	12.6	69.24	17	69.22	71.80	-4.4	44,148	-0.01%
2021/07/28	15	66.79	27	65.95	67.60	-12	44,340	-0.03%
2021/07/27	53	73.98	71	73.84	71.70	-18	44,608	-0.04%
2021/07/26	26.1	70.71	20	71.05	71.20	6.1	43,726	0.01%
2021/07/23	45	69.57	21	69.61	67.90	24	43,313	0.06%
2021/07/22	12	69.04	16	69.33	69.30	-4	43,250	-0.01%
2021/07/21	9	66.64	25	66.82	66.40	-16	43,084	-0.04%
2021/07/20	18	66.56	15	66.83	65.10	3	44,059	0.01%
2021/07/19	12.1	66.59	9	66.62	67.10	3.1	45,994	0.01%
2021/07/16	2	65.60	6	65.47	65.10	-4	47,289	-0.01%
2021/07/15	16	65.56	8	65.43	65.50	8	50,274	0.02%
2021/07/14	9	67.64	5	67.84	66.50	4	51,027	0.01%
2021/07/13	44.2	69.72	69.3	70.10	67.10	-25.1	50,995	-0.05%
2021/07/12	43	67.27	46	67.56	67.70	-3	49,305	-0.01%
2021/07/09	8.3	64.22	22	64.00	63.90	-13.7	48,631	-0.03%
2021/07/08	38	65.58	17	65.66	64.20	21	49,415	0.04%
2021/07/07	29	64.23	66	63.76	65.70	-37	49,823	-0.07%
2021/07/06	22.3	60.90	12	60.92	60.70	10.3	49,067	0.02%
2021/07/05	5.9	62.18	4.1	62.15	62.00	1.8	50,883	0.00%
2021/07/02	8	60.81	11	60.55	61.30	-3	51,926	-0.01%
2021/07/01	9.5	59.38	303.6	58.53	58.80	-294.1	52,148	-0.56%	大賣/鉅額交易
2021/06/30	16	61.64	7.6	61.66	61.10	8.4	51,772	0.02%
2021/06/29	380	63.00	56	63.03	62.00	324	51,477	0.63%	大買/鉅額交易
2021/06/28	16	60.98	21	60.80	61.00	-5	50,641	-0.01%
2021/06/25	30	61.69	238	63.02	60.90	-208	50,287	-0.41%	大賣/鉅額交易
2021/06/24	167.1	63.39	159.1	62.93	62.80	8	49,465	0.02%	大買/大賣/
2021/06/23	228	62.23	14	62.84	64.50	214	48,366	0.44%	大買/鉅額交易
2021/06/22	3	61.03	22	60.10	59.60	-19	46,598	-0.04%
2021/06/21	10	59.07	77	58.65	59.20	-67	45,198	-0.15%
2021/06/18	79	59.92	19.1	59.25	58.00	59.9	44,400	0.13%
2021/06/17	4	54.65	11	54.49	56.50	-7	42,212	-0.02%
2021/06/16	6	53.93	13	53.83	53.20	-7	41,615	-0.02%
2021/06/15	12	54.25	5	54.48	54.50	7	41,494	0.02%
2021/06/11	12	54.43	6	54.98	53.70	6	41,405	0.01%
2021/06/10	0	56.20	1	56.40	55.10	-1	41,386	0.00%
2021/06/09	79	54.95	85	55.26	54.50	-6	40,538	-0.01%
2021/06/08	108	54.92	105	55.00	53.40	3	39,603	0.01%	大買/大賣/
2021/06/07	3	51.63	5	51.84	52.30	-2	38,610	-0.01%
2021/06/04	14	52.45	15	51.70	51.50	-1	38,533	0.00%
2021/06/03	0	0.00	10	52.50	52.70	-10	38,248	-0.03%
2021/06/02	12	51.84	50	51.52	50.70	-38	37,984	-0.10%
2021/06/01	68	52.19	50	52.27	51.60	18	37,889	0.05%
2021/05/28	13	51.02	32	51.02	50.80	-19	37,541	-0.05%
2021/05/27	22	50.10	17	50.69	50.00	5	37,595	0.01%
2021/05/26	59	50.51	20	51.80	49.65	39	38,069	0.10%
2021/05/25	7	46.54	22	48.65	49.35	-15	37,991	-0.04%
2021/05/24	0.2	43.93	4	44.26	44.90	-3.9	37,818	-0.01%
2021/05/21	1	43.55	1	43.85	44.10	0	37,958	0.00%
2021/05/20	11	44.55	9	43.59	42.90	2	38,330	0.01%
2021/05/19	1	44.05	1	44.80	45.55	0	38,318	0.00%
2021/05/18	14	44.04	22	44.00	45.15	-8	38,251	-0.02%
2021/05/17	18	43.15	24	41.78	41.35	-6	38,136	-0.02%
2021/05/14	26	45.99	4	46.50	44.45	22	37,652	0.06%
2021/05/13	29	45.27	31	45.48	46.10	-2	37,223	-0.01%
2021/05/12	15	45.84	24	46.86	45.20	-9	36,716	-0.02%
2021/05/11	14	48.29	28	49.19	48.10	-14	35,969	-0.04%
2021/05/10	17	51.94	13	51.77	51.50	4	35,516	0.01%
2021/05/07	0	0.00	7	53.97	54.70	-7	35,156	-0.02%
2021/05/06	6	52.33	11	52.75	51.20	-5	34,824	-0.01%
2021/05/05	26	53.41	53	53.56	51.80	-27	34,990	-0.08%
2021/05/04	16	54.05	33	54.34	55.20	-17	34,372	-0.05%
2021/05/03	162	57.85	107	58.10	54.90	55	33,362	0.16%	大買/大賣/
2021/04/29	19	57.61	40	57.65	58.00	-21	32,885	-0.06%
2021/04/28	25	57.85	24	58.32	56.90	1	32,626	0.00%
2021/04/27	17.1	56.90	7	57.10	56.10	10.1	32,409	0.03%
2021/04/26	29	60.39	24	59.82	58.80	5	31,778	0.02%
2021/04/23	27	57.12	21.2	57.58	58.30	5.8	30,344	0.02%
2021/04/22	87.1	57.28	86	55.47	53.00	1.1	29,151	0.00%
2021/04/21	105.1	56.01	110.4	56.26	56.40	-5.3	27,746	-0.02%	大買/大賣/
2021/04/20	33	50.64	26	51.09	52.90	7	24,892	0.03%
2021/04/19	74	48.20	57	47.96	48.15	17	23,884	0.07%
2021/04/16	10	46.21	5	46.65	46.15	5	23,470	0.02%
2021/04/15	4	45.85	40	46.14	46.50	-36	23,342	-0.15%
2021/04/14	71	48.12	117	48.44	46.55	-46	23,124	-0.20%	大賣/
2021/04/13	51	49.72	85.4	50.54	48.20	-34.4	22,165	-0.16%
2021/04/12	83	49.37	100.1	49.78	48.60	-17.1	20,842	-0.08%
2021/04/09	125	49.15	103	49.12	48.55	22	20,153	0.11%	大買/大賣/
2021/04/08	21	46.22	28	46.47	48.00	-7	18,280	-0.04%
2021/04/07	24	43.62	32	43.53	43.65	-8	17,193	-0.05%
2021/04/06	2	42.13	7	42.35	42.45	-5	17,560	-0.03%
2021/04/01	15	41.75	3	41.70	41.75	12	17,712	0.07%
2021/03/31	9	42.14	2	42.03	42.20	7	17,669	0.04%
2021/03/30	5	41.20	5	41.20	41.25	0	17,764	0.00%
2021/03/29	5	41.20	5	41.40	41.60	0	18,033	0.00%
2021/03/26	20	41.00	0	0.00	41.15	20	18,784	0.11%
2021/03/25	0	0.00	0	41.00	41.05	0	18,873	0.00%
2021/03/24	0	0.00	2	41.30	41.00	-2	19,006	-0.01%
2021/03/23	5	41.40	0	0.00	41.15	5	19,321	0.03%
2021/03/22	1	41.95	1	42.15	41.60	0	19,501	0.00%
2021/03/19	1	41.45	1	41.45	41.55	0	19,841	0.00%
2021/03/18	0	0.00	6	42.29	42.20	-6	20,037	-0.03%
2021/03/17	27	42.85	91	43.15	43.00	-64	20,750	-0.31%
2021/03/16	21.1	42.77	23	42.46	43.30	-2	21,165	-0.01%
2021/03/15	3	41.45	1	41.40	41.55	2	23,087	0.01%
2021/03/12	0	0.00	5	41.10	41.25	-5	24,180	-0.02%
2021/03/11	0	0.00	5	41.10	41.15	-5	25,079	-0.02%
2021/03/10	1	40.40	3	40.30	40.30	-2	27,227	-0.01%
2021/03/09	14	40.78	1	40.80	40.80	13	28,202	0.05%
2021/03/08	13	41.83	9	42.54	41.60	4	28,620	0.01%
2021/03/05	6	40.90	5	41.75	40.85	1	29,173	0.00%
2021/03/04	50	42.26	49	42.28	42.00	1	29,757	0.00%
2021/03/03	20	42.28	36	42.07	42.45	-16	29,771	-0.05%
2021/03/02	23	45.12	27	44.13	43.20	-4	29,757	-0.01%
2021/02/26	32	46.04	16	46.29	44.80	16	29,441	0.05%
2021/02/25	8	45.44	59	45.06	46.50	-51	28,947	-0.18%
2021/02/24	27	44.12	10	43.65	42.90	17	28,334	0.06%
2021/02/23	2	43.98	2	43.90	43.40	0	28,170	0.00%
2021/02/22	11	43.80	20	43.89	43.50	-9	27,996	-0.03%
2021/02/19	3	42.63	11	43.17	43.25	-8	27,507	-0.03%
2021/02/18	2	41.83	0	0.00	42.45	2	27,405	0.01%
2021/02/17	2	40.78	4	40.78	40.90	-2	27,170	-0.01%
2021/02/05	1	38.95	0	0.00	38.65	1	26,937	0.00%
2021/02/04	6	38.96	2	39.35	38.95	4	26,891	0.01%
2021/02/03	14	39.67	0	0.00	39.40	14	26,883	0.05%
2021/02/01	2	39.05	1	39.20	39.00	1	26,794	0.00%
2021/01/29	4	40.25	0	0.00	40.00	4	26,700	0.01%
2021/01/28	0	0.00	2	40.95	41.00	-2	26,567	-0.01%
2021/01/27	9	41.48	28	41.70	41.45	-19	26,466	-0.07%
2021/01/25	4	39.98	0	0.00	40.40	4	25,874	0.02%
2021/01/22	7	39.64	9.1	40.30	40.45	-2.1	25,767	-0.01%
2021/01/21	3	38.78	8	39.44	38.35	-5	25,526	-0.02%
2021/01/20	35	40.91	18	40.48	39.20	17	25,271	0.07%
2021/01/19	21	43.34	5	43.61	42.95	16	24,844	0.06%
2021/01/18	6	43.13	2	44.30	43.45	4	24,675	0.02%
2021/01/15	40	44.19	44	44.62	43.85	-4	24,390	-0.02%
2021/01/14	12	43.53	36	43.73	43.35	-24	23,214	-0.10%
2021/01/13	34	43.27	10	43.16	43.20	24	22,781	0.11%
2021/01/12	4	42.34	0	0.00	41.90	4	22,334	0.02%
2021/01/11	6	42.78	3	42.63	42.95	3	22,159	0.01%
2021/01/08	2	41.60	8	41.82	42.00	-6	22,102	-0.03%
2021/01/07	0	0.00	6	42.17	42.00	-6	22,321	-0.03%
2021/01/06	5	41.17	6	41.99	41.55	-1	22,178	0.00%
2021/01/05	0	0.00	1	42.05	42.25	-1	21,936	0.00%
2021/01/04	15	42.32	0	0.00	41.80	15	21,825	0.07%
2020/12/31	5	43.20	1	42.85	42.80	4	21,588	0.02%
2020/12/30	5	44.10	7	44.30	43.65	-2	21,398	-0.01%
2020/12/29	8	44.29	11	44.14	43.90	-3	21,047	-0.01%
2020/12/28	2	41.35	1	41.25	42.65	1	20,134	0.00%
2020/12/25	3	41.90	1	41.70	41.70	2	19,751	0.01%
2020/12/24	6	42.43	1	42.30	42.20	5	19,574	0.03%
2020/12/23	4	42.64	4	42.71	42.60	0	19,383	0.00%
2020/12/22	3	43.20	18	42.78	41.80	-15	19,094	-0.08%
2020/12/21	7	40.93	2	40.78	41.50	5	18,269	0.03%
2020/12/18	1	41.00	0	0.00	41.10	1	18,105	0.01%
2020/12/17	8	41.03	5	41.55	41.10	3	17,956	0.02%
2020/12/16	6	42.87	7	42.78	42.50	-1	17,643	-0.01%
2020/12/15	3	41.75	3	42.85	41.60	0	17,424	0.00%
2020/12/14	0	0.00	12	43.92	43.40	-12	17,103	-0.07%
2020/12/11	17.1	44.57	16	44.97	44.25	1.1	16,861	0.01%
2020/12/10	140	45.42	172	45.05	44.05	-32	15,993	-0.20%	大買/大賣/
2020/12/09	174	47.05	180	47.55	45.70	-6	15,207	-0.04%	大買/大賣/
2020/12/08	31	44.66	50	45.33	45.70	-19	13,020	-0.15%
2020/12/07	157	43.14	161	43.75	43.05	-4	11,934	-0.03%	大買/大賣/
2020/12/04	166	43.45	158	43.24	44.30	8	11,044	0.07%	大買/大賣/
2020/12/03	28	40.57	51	41.40	42.55	-23	8,896	-0.26%
2020/12/02	8	38.91	4	39.16	38.70	4	8,094	0.05%
2020/12/01	22	38.79	17	39.21	38.70	5	7,662	0.07%
2020/11/30	26	38.32	53	38.46	37.75	-27	7,067	-0.38%
2020/11/27	1	36.25	0	0.00	36.20	1	6,504	0.02%
2020/11/26	21	36.10	54	35.97	36.25	-33	6,560	-0.50%
2020/11/25	4	35.06	7	35.10	35.25	-3	6,471	-0.05%
2020/11/24	35	35.55	35	36.15	35.40	0	6,440	0.00%
2020/11/23	6	35.65	48	35.64	35.95	-42	6,216	-0.68%
2020/11/20	0	0.00	2	34.15	34.35	-2	5,793	-0.03%
2020/11/19	1	33.85	10	34.14	33.85	-9	5,733	-0.16%
2020/11/18	9	33.30	0	0.00	33.40	9	5,645	0.16%
2020/11/17	8	33.66	15	33.80	33.50	-7	5,675	-0.12%
2020/11/13	10	32.60	1	32.65	32.80	9	5,827	0.15%
2020/11/12	3	32.90	3	32.75	32.55	0	6,027	0.00%
2020/11/11	3	32.93	20	33.08	32.85	-17	6,233	-0.27%
2020/11/09	20	32.65	6	32.50	32.55	14	6,280	0.22%
2020/11/06	1	32.65	1	33.25	32.40	0	6,308	0.00%
2020/11/05	0	0.00	1	33.00	32.70	-1	6,374	-0.02%
2020/11/04	10	32.65	1	32.60	32.60	9	6,454	0.14%
2020/11/03	1	32.65	8	32.65	32.90	-7	6,647	-0.11%
2020/11/02	0	0.00	1	31.70	32.50	-1	6,846	-0.01%
2020/10/30	1	31.80	0	0.00	31.65	1	6,946	0.01%
2020/10/29	10	32.10	4	32.08	32.35	6	7,069	0.08%
2020/10/28	6	33.08	6	33.10	32.85	0	7,182	0.00%
2020/10/26	2	33.73	0	0.00	33.55	2	8,108	0.02%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	2	34.33	3	34.75	34.20	-1	8,650	-0.01%
2020/10/21	4	34.21	1	34.00	34.00	3	8,799	0.03%
2020/10/20	1	34.10	10	34.32	34.10	-9	8,904	-0.10%
2020/10/19	1	34.40	0	0.00	34.50	1	8,956	0.01%
2020/10/16	42	35.17	0	0.00	34.50	42	8,991	0.47%
2020/10/15	19	35.62	53	35.57	35.60	-34	8,927	-0.38%
2020/10/13	0	0.00	13	33.34	33.45	-13	8,718	-0.15%
2020/10/12	7	33.50	1	33.70	33.50	6	8,986	0.07%
2020/10/08	0	0.00	1	34.25	34.20	-1	9,028	-0.01%
2020/10/07	3	34.15	0	0.00	34.40	3	9,079	0.03%
2020/10/06	1	34.30	1	34.35	34.25	0	9,169	0.00%
2020/10/05	0	0.00	1	34.20	34.10	-1	9,303	-0.01%
2020/09/30	4	33.90	1	33.90	34.15	3	9,459	0.03%
2020/09/29	0	0.00	10	34.20	33.75	-10	9,617	-0.10%
2020/09/28	4	33.94	11	34.20	33.90	-7	9,959	-0.07%
2020/09/25	38	33.27	2	33.85	33.25	36	10,610	0.34%
2020/09/24	1	33.50	0	0.00	33.35	1	11,107	0.01%
2020/09/23	8	34.56	3	34.75	34.55	5	11,120	0.04%
2020/09/22	1	34.45	11	34.48	34.55	-10	11,169	-0.09%
2020/09/21	10	35.33	2	34.90	34.90	8	11,158	0.07%
2020/09/18	5	35.94	0	0.00	35.75	5	11,133	0.04%
2020/09/17	6	36.06	2	36.00	36.10	4	11,111	0.04%
2020/09/16	1	35.50	1	35.95	35.45	0	10,976	0.00%
2020/09/15	3	35.55	0	0.00	35.30	3	10,937	0.03%
2020/09/14	8	35.23	10	35.20	35.10	-2	11,011	-0.02%
2020/09/11	7	35.16	3	35.08	35.05	4	11,033	0.04%
2020/09/10	12	35.98	1	35.90	35.45	11	11,042	0.10%
2020/09/09	8	35.38	3	35.73	35.90	5	11,088	0.05%
2020/09/08	18	35.29	14	35.25	35.25	4	11,062	0.04%
2020/09/07	53	36.38	60	36.31	35.50	-7	11,222	-0.06%
2020/09/04	41	35.06	23	35.38	36.00	18	10,950	0.16%
2020/09/03	14	35.49	20	35.75	35.35	-6	10,853	-0.06%
2020/09/02	17	34.91	31	35.48	35.60	-14	10,878	-0.13%
2020/09/01	29	34.97	13	34.90	34.85	16	11,131	0.14%
2020/08/31	2	34.23	32	34.76	34.80	-30	10,967	-0.27%
2020/08/28	21	34.16	0	0.00	34.40	21	10,840	0.19%
2020/08/27	13	34.83	1	35.25	35.15	12	10,857	0.11%
2020/08/21	0	0.00	1	33.60	33.65	-1	11,014	-0.01%
2020/08/20	15	33.10	3	33.00	33.00	12	11,012	0.11%
2020/08/19	53	36.22	1	36.05	35.65	52	10,851	0.48%
2020/08/18	27	36.95	20	36.84	36.45	7	10,844	0.06%
2020/08/17	27	36.82	57	36.78	36.85	-30	10,705	-0.28%
2020/08/14	2	35.40	36	35.28	35.40	-34	10,541	-0.32%
2020/08/13	17	35.67	5	35.26	35.20	12	10,583	0.11%
2020/08/12	6	35.50	0	0.00	35.55	6	10,578	0.06%
2020/08/11	2	36.05	1	36.05	35.40	1	10,619	0.01%
2020/08/10	7	35.79	3	35.20	35.20	4	10,633	0.04%
2020/08/07	9	36.56	14	35.97	35.75	-5	10,730	-0.05%
2020/08/06	42	36.86	42	37.33	37.45	0	10,749	0.00%
2020/08/05	43	37.15	7	36.94	36.90	36	10,688	0.34%
2020/08/04	13	37.08	20	37.29	37.10	-7	10,597	-0.07%
2020/08/03	19	36.70	11	37.03	36.85	8	10,564	0.08%
2020/07/31	157	37.43	226	37.39	37.15	-69	10,441	-0.66%	大買/大賣/
2020/07/30	15	36.01	52	36.34	36.35	-37	9,654	-0.38%
2020/07/29	57	35.56	0	0.00	35.50	57	9,631	0.59%
2020/07/28	87	35.83	69	36.54	35.65	18	9,736	0.18%
2020/07/27	1	35.00	3	35.20	35.25	-2	9,497	-0.02%
2020/07/24	11	34.66	7	34.86	34.25	4	9,370	0.04%
2020/07/23	16	35.06	3	35.10	34.85	13	9,367	0.14%
2020/07/22	18	35.05	15	35.05	35.05	3	9,487	0.03%
2020/07/21	20	35.02	25	35.18	34.85	-5	9,454	-0.05%
2020/07/20	22	34.58	10	35.05	34.50	12	9,423	0.13%
2020/07/17	42	35.35	33	35.51	34.85	9	9,443	0.10%
2020/07/16	60	35.19	61	35.12	35.60	-1	9,483	-0.01%
2020/07/15	1	33.60	1	34.05	34.20	0	9,227	0.00%
2020/07/14	14	33.60	3	33.55	33.50	11	9,231	0.12%
2020/07/13	2	34.50	37	34.36	34.30	-35	9,247	-0.38%
2020/07/10	26	36.00	4	36.14	35.55	22	9,270	0.24%
2020/07/09	15	36.97	0	0.00	36.70	15	9,162	0.16%
2020/07/08	3	37.45	6	37.33	37.20	-3	9,011	-0.03%
2020/07/07	18	36.88	16.1	37.14	37.00	1.9	8,909	0.02%
2020/07/06	52	38.81	22	38.69	38.55	30	8,697	0.34%
2020/07/03	8	35.29	8	34.94	36.45	0	8,188	0.00%
2020/07/02	0	0.00	10	34.05	34.20	-10	7,697	-0.13%
2020/07/01	0	0.00	13	34.00	33.80	-13	7,699	-0.17%
2020/06/29	0	0.00	10	33.20	33.00	-10	7,759	-0.13%
2020/06/24	12	33.34	4	33.45	33.30	8	7,783	0.10%
2020/06/22	4	33.90	4	33.90	33.50	0	7,964	0.00%
2020/06/19	11	33.94	7	34.19	33.60	4	8,082	0.05%
2020/06/18	4	33.44	1	33.45	33.50	3	8,038	0.04%
2020/06/17	3	33.60	0	0.00	33.75	3	8,047	0.04%
2020/06/16	11	34.20	14	34.13	33.95	-3	8,149	-0.04%
2020/06/15	4	33.41	1	33.70	33.30	3	8,200	0.04%
2020/06/12	1	32.05	22	33.87	34.15	-21	8,265	-0.25%
2020/06/11	16	32.96	2	33.20	32.75	14	8,149	0.17%
2020/06/10	3	33.70	2	33.53	33.70	1	8,183	0.01%
2020/06/09	7	34.01	6	34.10	33.90	1	8,370	0.01%
2020/06/08	55	35.18	57	35.37	34.85	-2	8,405	-0.02%
2020/06/05	0	0.00	8	33.88	33.90	-8	8,023	-0.10%
2020/06/04	9	33.69	20	34.05	33.60	-11	8,147	-0.14%
2020/06/03	6	34.16	4	34.15	34.15	2	8,189	0.02%
2020/06/02	24	34.21	10	34.50	34.55	14	8,115	0.17%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	1	32.75	32.75	-1	7,968	-0.01%
2020/05/27	2	33.35	2	33.20	33.20	0	8,364	0.00%
2020/05/26	56	34.02	3	33.57	33.50	53	8,744	0.61%
2020/05/25	12	32.63	12	33.14	33.70	0	8,973	0.00%
2020/05/22	1	32.85	0	0.00	32.60	1	8,967	0.01%
2020/05/21	3	33.77	5	33.65	33.65	-2	8,967	-0.02%
2020/05/20	3	33.28	13	33.51	33.55	-10	9,054	-0.11%
2020/05/19	2	33.15	4	32.93	33.20	-2	9,104	-0.02%
2020/05/18	15	32.92	2	32.60	32.40	13	9,309	0.14%
2020/05/15	5	34.34	1	34.55	33.45	4	9,366	0.04%
2020/05/14	6	34.31	2	34.18	33.70	4	9,582	0.04%
2020/05/13	3	34.05	2	33.98	34.40	1	9,598	0.01%
2020/05/12	2	33.55	2	33.38	33.40	0	9,448	0.00%
2020/05/11	1	33.00	1	33.00	33.05	0	9,464	0.00%
2020/05/08	6	33.48	13	33.17	32.70	-7	9,395	-0.07%
2020/05/07	4	32.81	12	32.87	32.70	-8	9,277	-0.09%
2020/05/06	10	32.40	0	0.00	32.35	10	9,233	0.11%
2020/05/05	2	33.03	2	32.45	32.55	0	9,207	0.00%
2020/05/04	2	32.80	15	32.48	32.85	-13	9,141	-0.14%
2020/04/30	1	31.50	4	31.76	32.70	-3	8,989	-0.03%
2020/04/29	1	31.00	0	0.00	30.90	1	8,825	0.01%
2020/04/28	2	30.95	0	0.00	30.95	2	8,819	0.02%
2020/04/27	2	30.65	3	30.53	30.70	-1	8,850	-0.01%
2020/04/22	0	0.00	1	29.05	29.05	-1	8,702	-0.01%
2020/04/21	5	29.45	14	29.44	28.75	-9	8,808	-0.10%
2020/04/20	10	28.75	10	29.05	29.00	0	8,715	0.00%
2020/04/17	2	29.05	4	29.25	28.80	-2	8,765	-0.02%
2020/04/16	2	29.10	1	29.10	29.10	1	8,703	0.01%
2020/04/15	6	28.94	16	29.09	29.05	-10	8,664	-0.12%
2020/04/14	11	28.67	2	28.60	28.65	9	8,655	0.10%
2020/04/13	0	0.00	1	28.10	28.00	-1	8,677	-0.01%
2020/04/10	2	28.30	49	28.12	28.30	-47	8,761	-0.54%
2020/04/09	14	29.22	4	28.50	28.45	10	9,015	0.11%
2020/04/08	42	27.73	31	28.17	28.90	11	9,001	0.12%
2020/04/07	4	27.26	3	27.35	27.30	1	8,905	0.01%
2020/04/06	9	26.33	18	26.56	26.60	-9	9,145	-0.10%
2020/04/01	14	26.00	2	26.20	26.15	12	9,526	0.13%
2020/03/31	3	26.10	3	26.05	25.95	0	9,491	0.00%
2020/03/30	1	25.50	0	0.00	25.70	1	9,638	0.01%
2020/03/27	4	26.23	4	26.80	25.60	0	9,646	0.00%
2020/03/26	3	25.75	0	0.00	26.05	3	9,570	0.03%
2020/03/25	2	25.63	1	25.20	26.00	1	9,519	0.01%
2020/03/24	2	23.80	1	23.90	23.90	1	9,452	0.01%
2020/03/23	4	23.05	4	22.80	22.60	0	9,873	0.00%
2020/03/20	5	24.13	1	24.30	24.30	4	10,014	0.04%
2020/03/19	2.4	22.55	0	0.00	22.55	2.4	10,038	0.02%
2020/03/18	1.4	25.00	0	0.00	25.05	1.4	10,011	0.01%
2020/03/17	1	25.90	1	25.70	25.05	0	10,270	0.00%
2020/03/16	0	0.00	1	28.15	26.45	-1	10,196	-0.01%
2020/03/13	3	27.28	5	27.30	27.90	-2	10,206	-0.02%
2020/03/12	3	30.27	5	30.40	30.20	-2	10,016	-0.02%
2020/03/11	4	32.90	4	33.25	32.40	0	10,010	0.00%
2020/03/10	2	32.25	6	32.78	33.05	-4	10,412	-0.04%
2020/03/09	16	33.90	1	33.80	33.00	15	10,701	0.14%
2020/03/06	5	34.82	2	34.85	34.75	3	10,583	0.03%
2020/03/05	5	35.36	12	35.36	35.20	-7	10,574	-0.07%
2020/03/04	23	34.91	3	35.02	34.85	20	10,516	0.19%
2020/03/03	20	35.43	10	36.00	35.15	10	10,472	0.10%
2020/03/02	6	35.21	13	35.38	35.50	-7	10,424	-0.07%
2020/02/27	23	35.93	15	34.70	34.15	8	10,167	0.08%
2020/02/26	27	35.33	39	35.66	36.00	-12	9,735	-0.12%
2020/02/25	1	34.85	1	34.85	35.15	0	9,448	0.00%
2020/02/24	2	35.15	3	35.08	35.00	-1	9,393	-0.01%
2020/02/21	8	35.23	9	35.14	35.40	-1	9,348	-0.01%
2020/02/20	3	35.25	1	35.25	35.00	2	9,230	0.02%
2020/02/19	3	35.03	5	35.27	35.30	-2	9,113	-0.02%
2020/02/18	7	34.84	5	35.03	34.65	2	8,882	0.02%
2020/02/17	8	34.76	24	35.07	34.65	-16	8,773	-0.18%
2020/02/14	19	34.02	18	34.15	34.00	1	8,475	0.01%
2020/02/13	3	33.70	0	0.00	33.50	3	8,308	0.04%
2020/02/12	46	33.47	47	33.50	33.60	-1	8,348	-0.01%
2020/02/11	0	0.00	2	32.10	32.20	-2	8,274	-0.02%
2020/02/10	2	31.45	0	0.00	31.60	2	8,344	0.02%
2020/02/05	1	32.40	1	31.80	31.80	0	8,800	0.00%
2020/02/04	2	32.05	3	31.88	32.10	-1	8,800	-0.01%
2020/02/03	2	30.93	3	30.67	31.20	-1	8,871	-0.01%
2020/01/31	10	32.25	0	0.00	32.50	10	8,827	0.11%
2020/01/30	2	32.65	0	0.00	32.25	2	9,107	0.02%
2020/01/15	3	35.93	8	36.03	35.55	-5	9,835	-0.05%
2020/01/14	1	35.40	11	35.41	35.40	-10	9,947	-0.10%
2020/01/13	5	34.45	1	34.50	35.15	4	10,704	0.04%
2020/01/10	1	34.00	0	0.00	34.15	1	11,060	0.01%
2020/01/09	3	34.43	1	34.45	34.30	2	11,048	0.02%
2020/01/08	2	34.13	0	0.00	34.00	2	11,063	0.02%
2020/01/07	5	34.70	3	34.97	34.80	2	11,090	0.02%
2020/01/06	20	35.48	25	35.73	35.20	-5	11,228	-0.04%
2020/01/03	54	36.96	36	37.35	36.25	18	11,149	0.16%
2020/01/02	5	36.85	20	36.84	36.90	-15	10,906	-0.14%
2019/12/31	56	36.54	10	36.53	36.35	46	10,825	0.42%
2019/12/30	7	37.26	35	37.57	37.10	-28	10,750	-0.26%
2019/12/27	58	36.78	186	37.00	37.30	-128	10,473	-1.22%	大賣/鉅額交易
2019/12/26	11	35.93	1	36.10	35.80	10	10,121	0.10%
2019/12/25	1	36.40	11	36.37	36.10	-10	10,177	-0.10%
2019/12/24	1	35.70	1	35.70	35.80	0	10,039	0.00%
2019/12/20	13	36.04	3	36.10	35.90	10	10,247	0.10%
2019/12/19	0	0.00	1	35.85	35.90	-1	10,473	-0.01%
2019/12/18	96	36.84	104	37.26	36.30	-8	10,454	-0.08%	大賣/
2019/12/17	19	36.14	10	36.30	36.60	9	10,055	0.09%
2019/12/16	19	36.28	23	36.21	36.05	-4	10,068	-0.04%
2019/12/13	21	35.80	18	35.89	35.60	3	9,918	0.03%
2019/12/12	74	35.94	101	36.48	35.50	-27	9,803	-0.28%	大賣/
2019/12/11	21	35.46	6	35.50	35.50	15	9,404	0.16%
2019/12/10	5	35.40	32	35.67	35.75	-27	9,363	-0.29%
2019/12/09	18	35.33	1	35.35	35.30	17	9,240	0.18%
2019/12/06	9	35.50	4	35.33	35.55	5	9,233	0.05%
2019/12/05	21	35.55	28	35.76	35.25	-7	9,090	-0.08%
2019/12/04	10	34.64	27	34.81	34.85	-17	8,701	-0.20%
2019/12/02	1	32.90	0	0.00	33.05	1	8,328	0.01%
2019/11/27	14	33.88	35	33.99	34.10	-21	8,529	-0.25%
2019/11/26	2	33.33	2	33.25	33.35	0	8,500	0.00%
2019/11/25	0	0.00	2	33.10	33.05	-2	8,682	-0.02%
2019/11/20	3	33.23	0	0.00	33.15	3	8,779	0.03%
2019/11/19	1	33.40	2	33.40	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	1	33.35	33.35	-1	8,874	-0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/14	10	32.80	0	0.00	33.00	10	9,074	0.11%
2019/11/13	1	33.45	0	0.00	33.25	1	9,090	0.01%
2019/11/12	2	33.30	8	33.55	33.60	-6	9,106	-0.07%
2019/11/11	5	33.42	0	0.00	33.00	5	9,114	0.05%
2019/11/08	11	34.40	1	34.30	34.30	10	9,043	0.11%
2019/11/07	4	35.30	0	0.00	35.05	4	9,033	0.04%
2019/11/06	18	36.38	38	36.16	35.75	-20	9,078	-0.22%
2019/11/05	33	36.39	528	36.04	36.00	-495	8,993	-5.50%	大賣/鉅額交易
2019/11/04	9	35.97	17	36.11	35.80	-8	8,863	-0.09%
2019/11/01	0	0.00	9	35.48	35.70	-9	8,740	-0.10%
2019/10/31	22	35.87	2	35.58	35.05	20	8,780	0.23%
2019/10/30	1	35.75	2	35.80	35.80	-1	8,690	-0.01%
2019/10/29	28	36.37	60	36.33	36.05	-32	8,683	-0.37%
2019/10/28	22	35.70	23	35.83	35.60	-1	8,555	-0.01%
2019/10/25	39	35.62	25	36.03	35.50	14	8,580	0.16%
2019/10/24	10	36.66	12	36.62	36.70	-2	8,427	-0.02%
2019/10/23	38	36.51	16	36.59	36.35	22	8,296	0.27%
2019/10/22	136	36.16	4	36.29	36.15	132	8,261	1.60%	大買/鉅額交易
2019/10/21	596	36.26	12	36.48	36.30	584	8,106	7.20%	大買/鉅額交易
2019/10/18	33	34.07	49	34.47	34.80	-16	7,458	-0.21%
2019/10/17	8	33.43	1	33.45	33.45	7	7,237	0.10%
2019/10/16	3	33.70	4	33.39	33.20	-1	7,345	-0.01%
2019/10/15	28	33.97	36	33.85	33.40	-8	7,326	-0.11%
2019/10/14	33	33.89	22	34.07	33.75	11	7,233	0.15%
2019/10/09	1	32.95	1	33.00	32.70	0	7,081	0.00%
2019/10/04	2	34.33	2	34.05	33.85	0	7,280	0.00%
2019/10/03	5	34.00	5	34.03	34.10	0	7,323	0.00%
2019/10/02	2	33.90	1	33.90	33.90	1	7,419	0.01%
2019/10/01	10	34.20	1	34.30	34.60	9	7,428	0.12%
2019/09/27	2	34.00	0	0.00	33.65	2	7,471	0.03%
2019/09/26	0	0.00	1	35.15	34.10	-1	7,535	-0.01%
2019/09/25	3	33.93	6	34.31	34.50	-3	7,686	-0.04%
2019/09/24	6	34.45	14	34.05	34.15	-8	7,755	-0.10%
2019/09/23	0	0.00	2	33.75	33.75	-2	7,525	-0.03%
2019/09/20	10	33.75	1	33.45	33.45	9	7,554	0.12%
2019/09/19	18	33.31	18	33.41	33.50	0	7,653	0.00%
2019/09/16	0	0.00	1	32.20	32.20	-1	7,696	-0.01%
2019/09/12	2	32.50	10	32.50	32.20	-8	7,842	-0.10%
2019/09/04	3	32.85	0	0.00	32.85	3	8,683	0.03%
2019/09/03	3	33.08	2	32.73	32.50	1	8,754	0.01%
2019/09/02	1	32.20	2	32.60	32.70	-1	8,710	-0.01%
2019/08/30	2	32.65	4	32.63	32.10	-2	8,713	-0.02%
2019/08/29	1	32.25	1	32.30	32.30	0	8,640	0.00%
2019/08/28	2	32.50	0	0.00	32.55	2	8,568	0.02%
2019/08/27	1	32.00	0	0.00	31.40	1	8,406	0.01%
2019/08/26	1	31.50	1	31.70	31.50	0	8,466	0.00%
2019/08/23	2	32.30	0	0.00	32.40	2	8,468	0.02%
2019/08/22	1	32.95	1	32.40	32.40	0	8,490	0.00%
2019/08/21	7	32.83	7	32.80	32.70	0	8,500	0.00%
2019/08/20	0	0.00	1	32.85	32.90	-1	8,487	-0.01%
2019/08/19	1	33.65	0	0.00	33.40	1	8,459	0.01%
2019/08/16	0	0.00	1	32.10	32.50	-1	8,412	-0.01%
2019/08/12	10	32.11	10	32.41	32.45	0	8,721	0.00%
2019/08/08	1	32.75	10	33.05	32.85	-9	8,736	-0.10%
2019/08/07	5	33.61	2	33.90	33.20	3	8,803	0.03%
2019/08/06	2	32.88	1	34.15	34.15	1	8,983	0.01%
2019/08/05	2	34.28	1	33.90	33.85	1	9,305	0.01%
2019/08/02	12	34.55	0	0.00	34.55	12	9,570	0.13%
2019/07/31	1	35.80	3	36.20	36.20	-2	9,932	-0.02%
2019/07/30	9	35.92	16	35.96	35.60	-7	9,958	-0.07%
2019/07/29	1	37.20	0	0.00	37.05	1	9,899	0.01%
2019/07/26	1	37.00	5	36.85	37.00	-4	9,916	-0.04%
2019/07/24	39	37.13	44	37.01	36.80	-5	10,024	-0.05%
2019/07/22	16	36.58	15	36.63	36.50	1	10,750	0.01%
2019/07/19	24	35.62	15	35.75	36.05	9	11,077	0.08%
2019/07/18	5	34.86	10	34.95	34.50	-5	11,053	-0.05%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/16	0	0.00	1	36.15	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	1	35.95	35.70	-1	11,875	-0.01%
2019/07/12	1	35.40	1	35.55	35.40	0	12,082	0.00%
2019/07/11	1	35.60	1	35.85	35.60	0	12,129	0.00%
2019/07/10	11	37.46	2	37.60	37.60	9	12,100	0.07%
2019/07/09	0	0.00	5	38.05	37.40	-5	12,054	-0.04%
2019/07/08	1	38.60	0	0.00	38.05	1	12,117	0.01%
2019/07/05	4	37.55	0	0.00	37.80	4	12,158	0.03%
2019/07/04	2	37.45	0	0.00	37.55	2	12,166	0.02%
2019/07/03	0	0.00	1	37.30	36.90	-1	12,483	-0.01%
2019/07/02	2	36.55	5	36.87	37.10	-3	12,517	-0.02%
2019/07/01	8	36.35	0	0.00	36.45	8	12,550	0.06%
2019/06/28	1	35.15	0	0.00	35.35	1	12,808	0.01%
2019/06/26	2	34.70	3	34.50	34.70	-1	13,074	-0.01%
2019/06/25	1	35.50	1	35.50	35.30	0	13,030	0.00%
2019/06/24	0	0.00	1	35.70	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	0	0.00	6	35.88	35.70	-6	12,880	-0.05%
2019/06/17	22	35.98	25.1	36.04	35.50	-3.1	12,844	-0.02%
2019/06/14	0	0.00	1	34.65	34.40	-1	12,517	-0.01%
2019/06/13	4	34.35	5	34.27	34.25	-1	12,543	-0.01%
2019/06/12	8	34.99	6	34.97	34.60	2	12,564	0.02%
2019/06/11	10	33.57	0	0.00	34.05	10	12,406	0.08%
2019/06/10	0	0.00	1	33.45	33.25	-1	12,391	-0.01%
2019/06/05	1	33.10	0	0.00	33.10	1	12,542	0.01%
2019/06/04	0	0.00	4	33.49	33.50	-4	12,606	-0.03%
2019/05/31	0	0.00	3	33.67	33.50	-3	13,007	-0.02%
2019/05/30	0	0.00	3	33.15	33.15	-3	13,059	-0.02%
2019/05/22	1	34.60	1	34.40	33.90	0	14,824	0.00%
2019/05/21	1	32.90	1	33.60	33.90	0	15,197	0.00%
2019/05/20	6	33.55	0	0.00	33.05	6	15,278	0.04%
2019/05/17	5	34.00	0	0.00	33.80	5	15,570	0.03%
2019/05/16	3	34.08	0	0.00	33.80	3	15,910	0.02%
2019/05/15	1	35.30	0	0.00	34.90	1	16,886	0.01%
2019/05/14	2	33.55	2	35.25	35.25	0	17,494	0.00%
2019/05/13	7	34.82	0	0.00	33.80	7	17,719	0.04%
2019/05/10	3	37.10	2	37.98	36.60	1	17,580	0.01%
2019/05/09	4	38.19	2	37.50	37.25	2	17,423	0.01%
2019/05/08	2	38.50	4	38.88	38.90	-2	17,313	-0.01%
2019/05/06	2	38.10	0	0.00	38.15	2	17,976	0.01%
2019/05/03	0	0.00	1	39.40	39.35	-1	17,943	-0.01%
2019/04/30	1	38.50	5	38.85	39.05	-4	18,100	-0.02%
2019/04/29	1	38.55	0	0.00	38.55	1	17,988	0.01%
2019/04/26	10	40.30	11	40.59	41.15	-1	17,730	-0.01%
2019/04/25	6	39.90	5	40.28	40.55	1	17,250	0.01%
2019/04/23	1	38.75	1	39.10	39.00	0	16,911	0.00%
2019/04/22	6	40.71	3	41.15	39.25	3	17,008	0.02%
2019/04/19	1	38.40	7	38.81	39.00	-6	16,563	-0.04%
2019/04/18	9	38.65	8	38.52	37.85	1	16,598	0.01%
2019/04/17	0	0.00	6	38.42	38.25	-6	16,622	-0.04%
2019/04/16	0	0.00	4	38.09	38.05	-4	16,677	-0.02%
2019/04/15	4	37.46	0	0.00	37.30	4	16,926	0.02%
2019/04/12	4	37.48	1	37.25	37.25	3	17,317	0.02%
2019/04/11	7	38.61	8	38.23	38.10	-1	17,415	-0.01%
2019/04/10	4	39.30	2	39.30	39.35	2	17,356	0.01%
2019/04/09	1	40.25	3	40.23	39.60	-2	17,404	-0.01%
2019/04/08	7	39.83	3	39.55	39.30	4	17,317	0.02%
2019/04/03	5	39.33	1	39.45	39.20	4	17,378	0.02%
2019/04/02	18	38.79	11	39.05	39.45	7	17,400	0.04%
2019/04/01	6	37.86	7	37.93	37.90	-1	17,263	-0.01%
2019/03/29	0	0.00	1	36.90	36.90	-1	17,149	-0.01%
2019/03/27	1	37.20	12	36.98	36.80	-11	18,695	-0.06%
2019/03/26	2	36.95	0	0.00	36.90	2	19,704	0.01%
2019/03/25	2	36.45	10	36.66	36.70	-8	20,382	-0.04%
2019/03/22	4	37.29	4	37.43	37.10	0	20,597	0.00%
2019/03/21	0	0.00	2	37.50	36.75	-2	20,876	-0.01%
2019/03/20	2	37.15	2	37.10	37.10	0	21,208	0.00%
2019/03/19	1	36.45	1	36.55	36.45	0	21,697	0.00%
2019/03/18	1	36.25	0	0.00	36.25	1	22,043	0.00%
2019/03/15	1	36.50	1	37.00	36.70	0	22,301	0.00%
2019/03/14	3	36.52	0	0.00	36.45	3	22,583	0.01%
2019/03/13	1	37.35	2	37.05	37.10	-1	23,091	0.00%
2019/03/12	2	37.80	1	37.35	37.35	1	23,411	0.00%
2019/03/11	1	37.35	2	37.48	37.30	-1	23,766	0.00%
2019/03/08	2	36.93	2	37.10	37.25	0	24,548	0.00%
2019/03/07	10	37.42	9	37.17	37.05	1	25,184	0.00%
2019/03/06	2	39.18	1	38.65	38.65	1	26,262	0.00%
2019/03/05	11	38.78	0	0.00	38.60	11	27,112	0.04%
2019/03/04	4	39.15	11	39.04	38.95	-7	28,054	-0.02%
2019/02/27	16	39.24	16	39.30	39.50	0	28,110	0.00%
2019/02/26	28	38.48	18	38.88	38.60	10	28,202	0.04%
2019/02/25	2	37.90	1	37.80	37.80	1	28,383	0.00%
2019/02/22	5	39.70	4	38.89	38.75	1	29,437	0.00%
2019/02/21	2	38.95	3	39.02	39.40	-1	29,463	0.00%
2019/02/20	2	40.15	2	40.08	39.50	0	29,489	0.00%
2019/02/19	2	39.33	2	39.35	39.50	0	29,660	0.00%
2019/02/18	3	39.55	5	39.44	39.20	-2	30,192	-0.01%
2019/02/15	4	39.06	2	38.93	38.80	2	30,612	0.01%
2019/02/14	14	39.93	24	39.87	39.80	-10	30,775	-0.03%
2019/02/13	4	37.53	10	38.08	38.75	-6	30,306	-0.02%
2019/02/12	4	35.48	5	35.06	35.25	-1	30,182	0.00%
2019/02/11	7	34.48	19	34.46	34.35	-12	31,029	-0.04%
2019/01/30	25	33.97	1	33.40	33.40	24	31,892	0.08%
2019/01/29	1	33.40	21	33.50	33.40	-20	32,202	-0.06%
2019/01/28	25	34.62	1	34.75	34.25	24	32,566	0.07%
2019/01/25	37	33.92	44	34.23	34.30	-7	33,389	-0.02%
2019/01/24	16	32.59	1	32.70	32.65	15	34,287	0.04%
2019/01/23	1	32.15	10	32.00	32.25	-9	34,578	-0.03%
2019/01/22	13	32.60	3	32.62	32.60	10	34,995	0.03%
2019/01/21	7	32.14	19	32.47	32.20	-12	35,430	-0.03%
2019/01/18	0	0.00	9	31.49	32.20	-9	35,828	-0.03%
2019/01/17	13	32.32	13	33.04	32.00	0	36,054	0.00%
2019/01/16	15	32.56	4	32.68	32.60	11	36,365	0.03%
2019/01/15	10	32.16	9	32.31	32.05	1	36,476	0.00%
2019/01/11	0	0.00	11	33.75	32.95	-11	36,713	-0.03%
2019/01/10	25	33.82	6	33.76	33.40	19	36,865	0.05%
2019/01/09	40	33.37	37	33.66	33.40	3	37,074	0.01%
2019/01/08	0	0.00	10	33.00	33.35	-10	37,626	-0.03%
2019/01/04	36	30.30	6	30.95	31.50	30	38,001	0.08%
2018/12/27	1	33.90	1	34.10	33.50	0	39,107	0.00%
2018/12/26	1	33.30	0	0.00	32.50	1	39,032	0.00%
2018/12/25	12	33.21	11	33.05	33.40	1	39,341	0.00%
2018/12/24	5	33.90	5	34.15	34.40	0	39,312	0.00%
2018/12/22	14	34.16	12	34.36	34.65	2	39,298	0.01%
2018/12/21	51	34.44	54	34.64	35.45	-3	39,507	-0.01%
2018/12/20	39	34.05	35	34.29	33.60	4	39,119	0.01%
2018/12/19	13	36.48	16	35.42	35.20	-3	38,481	-0.01%
2018/12/18	16	38.05	14	38.09	37.60	2	38,498	0.01%
2018/12/17	7	40.41	7	40.69	40.50	0	38,648	0.00%
2018/12/14	3	41.48	2	40.70	40.70	1	38,836	0.00%
2018/12/13	11	41.93	10	42.11	42.30	1	38,818	0.00%
2018/12/12	7	42.04	6	42.22	41.85	1	38,745	0.00%
2018/12/10	2	40.38	2	40.88	41.45	0	39,090	0.00%
2018/12/07	6	41.07	3.1	41.10	40.90	2.9	39,058	0.01%
2018/12/06	1	40.50	7	39.20	40.15	-6	39,164	-0.02%
2018/12/05	13	41.75	17	42.04	41.90	-4	39,076	-0.01%
2018/12/04	16	43.80	13	43.30	43.20	3	39,419	0.01%
2018/12/03	15	44.96	26	44.97	44.20	-11	39,430	-0.03%
2018/11/30	5	43.10	5	42.84	43.20	0	38,819	0.00%
2018/11/29	29	42.42	7	41.88	42.50	22	38,225	0.06%
2018/11/28	12	39.45	17	39.74	39.85	-5	37,146	-0.01%
2018/11/27	47	39.21	38	39.43	39.40	9	36,504	0.02%
2018/11/26	5	38.10	5	38.45	38.20	0	35,653	0.00%
2018/11/23	7	38.91	7	37.86	37.35	0	35,760	0.00%
2018/11/22	9	39.22	13	38.49	38.15	-4	35,578	-0.01%
2018/11/21	30	39.70	50	39.86	39.50	-20	35,256	-0.06%
2018/11/20	1	37.40	1	37.80	37.45	0	34,251	0.00%
2018/11/19	15	37.31	15	37.56	37.70	0	34,401	0.00%
2018/11/16	13	37.62	13	37.87	36.75	0	34,265	0.00%
2018/11/15	13	37.04	12	37.16	37.70	1	33,749	0.00%
2018/11/14	18	37.31	17	37.27	37.00	1	33,259	0.00%
2018/11/13	3	37.08	3	37.43	38.35	0	32,871	0.00%
2018/11/12	34	37.56	21	37.14	37.80	13	32,467	0.04%
2018/11/09	23	36.79	33	36.76	37.00	-10	32,209	-0.03%
2018/11/08	167	37.77	71	36.99	36.25	96	31,899	0.30%	大買/
2018/11/07	25	34.37	6	34.98	35.80	19	31,002	0.06%
2018/11/05	60	33.48	60	33.57	34.05	0	30,079	0.00%
2018/11/02	32	33.03	52	33.24	33.30	-20	29,779	-0.07%
2018/11/01	12	33.16	11	33.33	32.75	1	29,018	0.00%
2018/10/31	1	30.80	1	31.05	31.40	0	27,766	0.00%
2018/10/30	9	27.84	9	28.23	28.55	0	27,535	0.00%
2018/10/29	41	27.55	44	27.83	28.65	-3	27,409	-0.01%
2018/10/26	13	27.52	29	26.80	26.05	-16	27,322	-0.06%
2018/10/25	9	27.25	9	27.40	26.55	0	27,120	0.00%
2018/10/24	8	30.39	8	30.69	29.50	0	26,849	0.00%
2018/10/23	9	32.15	7	32.11	31.35	2	26,639	0.01%
2018/10/22	76	32.65	59	32.76	33.10	17	26,588	0.06%
2018/10/19	1	31.50	1	32.10	32.35	0	26,568	0.00%
2018/10/18	3	33.80	3	33.48	33.25	0	26,457	0.00%
2018/10/17	7	34.24	1	33.50	33.10	6	26,349	0.02%
2018/10/16	23	33.17	28	33.25	33.25	-5	26,327	-0.02%
2018/10/15	0	0.00	11	31.95	32.00	-11	26,269	-0.04%
2018/10/12	20	32.08	4	31.90	31.85	16	26,475	0.06%
2018/10/09	2	35.68	11	35.62	35.30	-9	26,240	-0.03%
2018/10/08	3	35.38	11	36.65	35.15	-8	26,051	-0.03%
2018/10/05	36	36.73	1	38.80	36.80	35	25,907	0.14%
2018/10/03	1	40.25	0	0.00	40.40	1	25,839	0.00%
2018/10/01	25	42.93	24	43.09	43.20	1	26,286	0.00%
2018/09/28	6	43.38	13	43.33	43.50	-7	26,732	-0.03%
2018/09/27	12	43.88	7	42.58	42.20	5	26,709	0.02%
2018/09/26	3	44.08	3	44.05	43.80	0	27,040	0.00%
2018/09/25	12	45.32	8	45.17	44.15	4	26,956	0.01%
2018/09/21	15	43.92	5	43.09	43.85	10	26,206	0.04%
2018/09/20	2	41.28	1	41.30	40.75	1	25,600	0.00%
2018/09/19	1	41.95	1	40.20	40.20	0	25,686	0.00%
2018/09/18	44	41.52	1	41.05	40.95	43	25,896	0.17%
2018/09/17	45	42.32	90	41.74	42.40	-45	26,186	-0.17%
2018/09/14	15	39.74	20	40.79	41.45	-5	25,773	-0.02%
2018/09/13	12	39.70	12	39.24	37.70	0	25,506	0.00%
2018/09/12	3	38.60	5	38.63	38.65	-2	25,568	-0.01%
2018/09/11	9	39.72	10	39.64	39.60	-1	25,723	0.00%
2018/09/10	8	39.00	3	38.13	37.45	5	25,491	0.02%
2018/09/07	4	43.84	4	42.95	41.50	0	25,119	0.00%
2018/09/06	1	44.95	1	45.10	44.00	0	25,060	0.00%
2018/09/05	0	0.00	2	44.40	44.55	-2	25,627	-0.01%
2018/09/03	2	44.95	2	44.20	43.55	0	27,874	0.00%
2018/08/31	6	46.45	6	46.26	47.25	0	28,015	0.00%
2018/08/30	1	47.50	3	48.52	47.50	-2	28,162	-0.01%
2018/08/29	4	46.93	4	46.94	47.60	0	28,205	0.00%
2018/08/28	5	47.78	4	47.46	47.10	1	28,746	0.00%
2018/08/27	36	47.20	41	45.79	47.20	-5	28,901	-0.02%
2018/08/24	15	44.90	14	44.61	42.95	1	29,383	0.00%
2018/08/23	5	46.70	6	46.40	46.40	-1	30,829	0.00%
2018/08/22	2	47.30	7	47.10	47.10	-5	31,632	-0.02%
2018/08/21	3	47.55	2	47.70	47.00	1	33,184	0.00%
2018/08/20	19	48.26	7	48.63	47.00	12	34,269	0.04%
2018/08/17	4	51.88	5	50.98	51.80	-1	34,573	0.00%
2018/08/16	6	49.97	3	50.63	51.20	3	34,777	0.01%
2018/08/15	2	52.20	2	52.45	50.20	0	35,119	0.00%
2018/08/14	4	52.68	1	52.60	53.50	3	35,718	0.01%
2018/08/13	4	56.23	202	53.48	53.60	-198	35,970	-0.55%	大賣/鉅額交易
2018/08/10	1	60.20	1	60.30	58.80	0	36,641	0.00%
2018/08/09	2	58.95	4	59.33	59.60	-2	38,103	-0.01%
2018/08/08	6	59.45	4	58.58	58.60	2	39,838	0.01%
2018/08/07	0	0.00	1	60.30	59.50	-1	40,602	0.00%
2018/08/06	1	57.00	1	57.80	58.30	0	41,808	0.00%
2018/08/03	6	56.90	4	57.40	57.80	2	42,958	0.00%
2018/08/02	12	58.36	6	58.48	56.50	6	43,259	0.01%
2018/08/01	3	61.70	3	61.80	61.80	0	43,841	0.00%
2018/07/31	2	61.70	2	62.60	63.00	0	45,167	0.00%
2018/07/30	1	62.70	2	63.00	61.80	-1	45,338	0.00%
2018/07/26	0	0.00	1	63.60	63.30	-1	45,878	0.00%
2018/07/25	11	63.53	11	63.50	63.00	0	46,171	0.00%
2018/07/23	3	60.20	4	61.45	62.80	-1	46,073	0.00%
2018/07/20	7	64.16	5	63.74	62.40	2	46,066	0.00%
2018/07/19	1	64.30	4	63.38	64.00	-3	45,727	-0.01%
2018/07/18	6	62.73	5	61.62	61.50	1	46,120	0.00%
2018/07/17	0	0.00	5.1	63.87	62.60	-5.1	46,538	-0.01%
2018/07/16	1	62.50	2	64.35	64.30	-1	47,402	0.00%
2018/07/13	3	63.77	2	63.20	62.30	1	48,285	0.00%
2018/07/12	1	62.00	6	62.57	62.10	-5	47,998	-0.01%
2018/07/11	4	61.05	5	62.20	62.00	-1	47,915	0.00%
2018/07/10	10	61.50	4	61.38	62.40	6	47,730	0.01%
2018/07/09	2	58.30	1	58.60	57.80	1	47,682	0.00%
2018/07/06	7	57.00	6	56.63	58.70	1	47,345	0.00%
2018/07/05	75	54.29	9	54.10	53.90	66	46,923	0.14%
2018/07/04	4.1	55.00	2	56.00	53.00	2.1	46,768	0.00%
2018/07/03	3	58.77	4	58.35	58.10	-1	46,387	0.00%
2018/06/29	3	62.30	5.5	61.04	62.30	-2.5	46,271	-0.01%
2018/06/28	16	61.77	16	62.05	60.80	0	46,268	0.00%
2018/06/27	6	61.32	6.4	61.44	61.60	-0.4	45,965	0.00%
2018/06/26	4	59.95	3	59.97	60.70	1	45,735	0.00%
2018/06/25	6	58.13	5	59.36	57.60	1	45,247	0.00%
2018/06/22	10	60.02	0.1	59.70	59.70	9.9	45,234	0.02%
2018/06/21	6	62.02	2	62.83	62.50	4	45,060	0.01%
2018/06/20	21	61.70	19	62.73	60.60	2	44,997	0.00%
2018/06/15	10	66.99	10	68.08	66.60	0	44,751	0.00%
2018/06/14	2	66.10	1	67.60	68.10	1	44,648	0.00%
2018/06/13	14	68.09	18	68.81	67.00	-4	44,859	-0.01%
2018/06/12	220	74.76	8	71.76	70.00	212	44,681	0.47%	大買/鉅額交易
2018/06/11	6	67.63	10	67.83	69.70	-4	43,257	-0.01%
2018/06/08	7	62.87	5	63.24	63.40	2	42,538	0.00%
2018/06/07	2	65.85	4	65.50	65.00	-2	42,363	0.00%
2018/06/06	1	66.00	1	65.30	66.00	0	42,989	0.00%
2018/06/05	8	64.94	217	61.39	63.70	-209	43,474	-0.48%	大賣/鉅額交易
2018/06/04	2	67.15	4	66.95	67.30	-2	42,688	0.00%
2018/06/01	17	68.72	18	68.61	67.10	-1	42,378	0.00%
2018/05/31	28	72.41	20	71.81	69.90	8	41,822	0.02%
2018/05/30	8	66.80	6	67.13	67.80	2	40,393	0.00%
2018/05/29	12	66.79	20	67.65	66.40	-8	39,562	-0.02%
2018/05/28	7	64.19	21	64.58	64.80	-14	37,968	-0.04%
2018/05/25	16	60.38	19	60.49	60.50	-3	36,847	-0.01%
2018/05/24	11	59.16	5	59.34	59.30	6	36,381	0.02%
2018/05/23	10	58.79	8	59.96	58.90	2	36,141	0.01%
2018/05/22	10	61.27	2	58.50	58.50	8	35,613	0.02%
2018/05/21	14	62.98	14	62.79	62.60	0	34,997	0.00%
2018/05/18	23	61.53	32	62.33	63.20	-9	34,507	-0.03%
2018/05/17	119	62.82	20	62.32	61.20	99	33,760	0.29%	大買/
2018/05/16	15	61.67	36	61.76	62.00	-21	32,460	-0.06%
2018/05/15	23	57.35	8	57.65	57.30	15	31,009	0.05%
2018/05/14	12	56.78	30	56.91	58.10	-18	30,392	-0.06%
2018/05/11	38	55.30	41	53.94	52.90	-3	29,133	-0.01%
2018/05/10	13	52.49	18	52.16	53.50	-5	27,993	-0.02%
2018/05/09	26	53.50	10	53.63	52.50	16	27,547	0.06%
2018/05/08	23	53.17	20	53.55	53.80	3	26,881	0.01%
2018/05/07	2	47.95	0	0.00	50.00	2	25,652	0.01%
2018/05/04	1	48.60	3	47.22	47.25	-2	25,600	-0.01%
2018/05/03	18	49.98	11	49.45	48.75	7	25,913	0.03%
2018/05/02	0	0.00	2	49.00	48.90	-2	25,992	-0.01%
2018/04/30	3	47.10	3	47.17	46.80	0	26,032	0.00%
2018/04/26	4	48.30	3	47.40	45.90	1	28,276	0.00%
2018/04/25	1	47.65	4	46.78	47.60	-3	28,445	-0.01%
2018/04/24	6	47.27	20	48.45	46.25	-14	29,126	-0.05%
2018/04/23	3	50.03	5	50.68	48.80	-2	28,557	-0.01%
2018/04/20	14	49.45	14	49.26	48.70	0	28,578	0.00%
2018/04/19	7	47.14	16	47.83	49.10	-9	27,712	-0.03%
2018/04/18	5	44.48	5	44.34	44.65	0	26,756	0.00%
2018/04/17	3	45.63	0	0.00	44.05	3	26,930	0.01%
2018/04/16	0	0.00	300	45.93	45.50	-300	27,170	-1.10%	大賣/鉅額交易
2018/04/13	8	45.90	2	46.10	45.65	6	27,575	0.02%
2018/04/12	5	44.62	2	44.80	44.90	3	27,359	0.01%
2018/04/11	5	45.46	2	45.45	45.05	3	28,225	0.01%
2018/04/09	0	0.00	2	44.13	43.80	-2	29,531	-0.01%
2018/04/03	4	43.63	1	43.90	44.25	3	29,498	0.01%
2018/04/02	1	43.30	0	0.00	43.05	1	29,804	0.00%
2018/03/31	2	43.78	6	44.00	44.00	-4	29,953	-0.01%
2018/03/30	5	46.20	3	44.70	44.70	2	30,304	0.01%
2018/03/27	4	46.90	2	47.50	47.15	2	30,879	0.01%
2018/03/26	1	45.00	0	0.00	45.75	1	31,408	0.00%
2018/03/23	8	45.25	1.1	45.01	45.00	6.9	31,596	0.02%
2018/03/22	2	48.35	2	47.35	47.05	0	31,550	0.00%
2018/03/21	1	47.20	6	47.14	47.00	-5	31,458	-0.02%
2018/03/19	5	48.31	8	48.16	47.65	-3	31,851	-0.01%
2018/03/16	4	48.06	0	0.00	47.20	4	31,592	0.01%
2018/03/15	7	46.82	2	46.63	47.00	5	31,638	0.02%
2018/03/14	4	47.55	1	46.90	46.90	3	31,960	0.01%
2018/03/13	6	48.35	1	48.40	48.55	5	32,804	0.02%
2018/03/12	7	47.66	3	48.02	47.75	4	33,151	0.01%
2018/03/09	14	46.13	7	46.36	47.50	7	33,111	0.02%
2018/03/08	1	43.25	8	43.01	43.20	-7	33,139	-0.02%
2018/03/07	8	42.66	3	42.97	42.70	5	33,542	0.01%
2018/03/06	8	42.48	2	42.65	42.40	6	33,993	0.02%
2018/03/05	5	42.37	13	42.47	41.40	-8	34,392	-0.02%
2018/03/02	3	44.45	3	44.10	44.10	0	34,552	0.00%
2018/03/01	6	44.78	0	0.00	45.00	6	35,135	0.02%
2018/02/27	0	0.00	1	46.30	45.30	-1	35,753	0.00%
2018/02/26	2	46.00	0	0.00	45.50	2	36,140	0.01%
2018/02/23	13	45.05	12	44.85	44.50	1	36,662	0.00%
2018/02/22	5	44.20	0	0.00	44.15	5	38,036	0.01%
2018/02/12	1	43.00	0	0.00	43.00	1	39,949	0.00%
2018/02/09	4	42.19	2	41.85	42.90	2	40,294	0.00%
2018/02/08	1	44.10	1	43.80	43.50	0	40,591	0.00%
2018/02/07	0	0.00	4	44.99	45.10	-4	40,855	-0.01%
2018/02/06	2	42.63	1	43.40	42.50	1	41,706	0.00%
2018/02/02	1	47.40	1	47.05	47.20	0	44,680	0.00%
2018/01/31	2	47.03	2	47.53	48.00	0	47,867	0.00%
2018/01/30	1	50.20	1	49.45	48.60	0	48,603	0.00%
2018/01/29	3	49.90	0	0.00	49.85	3	48,644	0.01%
2018/01/26	9	49.77	7	50.33	49.00	2	48,988	0.00%
2018/01/25	17	51.14	24	51.05	49.50	-7	48,892	-0.01%
2018/01/24	1	52.30	17	52.46	52.30	-16	48,813	-0.03%
2018/01/23	28	53.80	21	53.45	52.40	7	49,067	0.01%
2018/01/22	12	52.13	11	52.62	53.60	1	48,434	0.00%
2018/01/19	7	48.49	10	48.66	48.75	-3	49,111	-0.01%
2018/01/18	15	48.31	19	48.39	47.90	-4	49,222	-0.01%
2018/01/17	4	47.10	4	47.25	46.90	0	49,485	0.00%
2018/01/16	12	47.46	7	47.78	47.05	5	50,360	0.01%
2018/01/15	0	0.00	1	47.00	47.00	-1	51,050	0.00%
2018/01/12	23	46.63	22	46.90	45.90	1	51,888	0.00%
2018/01/11	0	0.00	3	45.70	46.20	-3	52,157	-0.01%
2018/01/10	4	46.30	6	46.16	45.85	-2	52,303	0.00%
2018/01/09	13	46.40	17	46.77	47.25	-4	52,530	-0.01%
2018/01/08	9	46.17	8	46.29	45.05	1	52,941	0.00%
2018/01/05	138	47.98	41	47.55	47.15	97	53,817	0.18%	大買/
2018/01/04	77	45.96	59	45.43	46.50	18	54,411	0.03%
2018/01/03	155	43.96	167	44.28	43.95	-12	53,809	-0.02%	大買/大賣/
2018/01/02	9	42.34	8	42.83	42.35	1	53,322	0.00%