合晶 (6182)-華南永昌-竹北券商分點個股進出

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
--
漲幅
0.00%
成交量
1,732張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合晶 (6182)籌碼相關－華南永昌-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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	0.1	29.35	29.90	-0.1	1,937	0.00%
2024/11/20	0	0.00	7	29.84	29.40	-7	1,919	-0.36%
2024/11/15	1	30.05	16	30.05	29.95	-15	1,778	-0.84%
2024/11/14	10	30.53	6	30.70	30.50	4	1,651	0.24%
2024/11/13	51	32.13	0	0.00	31.95	51	1,596	3.20%
2024/11/11	22	31.23	2	31.25	32.10	20	1,529	1.31%
2024/11/08	26	31.89	0	0.00	31.95	26	1,489	1.75%
2024/11/07	2	31.25	0	0.00	31.35	2	1,370	0.15%
2024/11/05	0.1	30.20	0	0.00	30.20	0.1	1,321	0.01%
2024/11/01	0	0.00	1	28.90	30.10	-1	1,411	-0.07%
2024/10/30	0	0.00	0.2	29.90	29.15	-0.2	1,409	-0.01%
2024/10/24	3	30.37	0	0.00	30.15	3	1,455	0.21%
2024/09/24	0	0.00	9	31.25	31.25	-9	3,038	-0.30%
2024/09/19	0	0.00	0.1	31.75	31.65	-0.1	3,190	0.00%
2024/09/13	0.1	31.80	0	0.00	32.00	0.1	3,366	0.00%
2024/09/12	9	31.40	0	0.00	31.70	9	3,408	0.26%
2024/09/06	2	32.20	0.1	32.20	32.10	1.9	3,480	0.06%
2024/09/05	3	32.90	0	0.00	32.20	3	3,488	0.09%
2024/09/03	0	0.00	0	34.95	34.50	0	3,509	0.00%
2024/09/02	0.1	34.50	0	0.00	34.70	0.1	3,575	0.00%
2024/08/30	0	0.00	3	34.90	35.15	-3	3,593	-0.08%
2024/08/29	2	34.45	0	0.00	34.50	2	3,610	0.06%
2024/08/28	0	0.00	0	35.10	34.85	0	3,629	0.00%
2024/08/23	1	33.70	0	0.00	33.90	1	3,720	0.03%
2024/08/19	0	0.00	1	34.20	34.10	-1	3,832	-0.03%
2024/08/15	0	0.00	0.7	33.65	33.50	-0.7	3,874	-0.02%
2024/08/12	0.7	33.00	0	0.00	33.20	0.7	3,951	0.02%
2024/08/09	14	33.08	0	0.00	32.70	14	3,945	0.35%
2024/08/07	15	33.30	0	0.00	33.50	15	3,973	0.38%
2024/08/06	1	32.20	0	0.00	31.90	1	4,006	0.02%
2024/08/05	3	32.55	0	0.00	32.55	3	3,970	0.08%
2024/07/26	0	0.00	4	37.20	37.20	-4	3,886	-0.10%
2024/07/18	0	0.00	0.8	40.05	40.05	-0.8	3,806	-0.02%
2024/07/15	0.8	39.95	0	0.00	40.15	0.8	3,819	0.02%
2024/07/12	0	0.00	2	40.75	40.70	-2	3,815	-0.05%
2024/07/11	2	41.35	18	40.88	40.75	-16	3,836	-0.42%
2024/07/08	0	0.00	1	41.30	41.05	-1	3,747	-0.03%
2024/07/05	3	41.85	2	41.65	41.85	1	3,633	0.03%
2024/07/04	10	40.33	12	40.16	40.45	-2	3,432	-0.06%
2024/07/03	3	39.37	0	0.00	39.90	3	3,281	0.09%
2024/07/02	1	38.65	1	38.70	39.35	0	3,171	0.00%
2024/06/28	7	37.55	0	0.00	37.85	7	2,779	0.25%
2024/06/27	0	0.00	55	38.55	38.35	-55	2,547	-2.16%
2024/06/21	3	37.25	3	37.65	37.55	0	2,430	0.00%
2024/06/20	17	37.70	0	0.00	37.45	17	2,429	0.70%
2024/06/12	26	38.00	0	0.00	38.00	26	2,539	1.02%
2024/06/07	7	38.07	0	0.00	38.20	7	2,605	0.27%
2024/06/06	1	37.75	0	0.00	37.75	1	2,632	0.04%
2024/06/05	10	38.55	0	0.00	38.55	10	2,718	0.37%
2024/06/04	1	38.80	0	0.00	38.70	1	3,056	0.03%
2024/06/03	12	38.99	0	0.00	38.95	12	3,076	0.39%
2024/05/31	0	0.00	7	39.55	39.10	-7	3,080	-0.23%
2024/05/30	1	39.85	0	0.00	39.60	1	3,058	0.03%
2024/05/29	0	0.00	0.1	39.95	39.85	-0.1	3,061	0.00%
2024/05/28	0	0.00	1	40.40	40.35	-1	3,044	-0.03%
2024/05/23	0	0.00	1	40.25	39.90	-1	3,033	-0.03%
2024/05/21	0	0.00	0.4	39.90	39.80	-0.4	2,998	-0.01%
2024/05/20	0	0.00	5	40.40	40.15	-5	2,999	-0.17%
2024/05/17	1	40.30	0	0.00	40.35	1	2,984	0.03%
2024/05/14	10	39.70	0	0.00	39.65	10	2,977	0.34%
2024/05/13	0	0.00	1	40.05	40.05	-1	2,976	-0.03%
2024/05/10	1.4	39.70	1	40.05	39.95	0.4	2,954	0.01%
2024/05/09	2	39.00	2	38.80	39.30	0	2,923	0.00%
2024/05/08	0	0.00	1	38.95	38.80	-1	2,934	-0.03%
2024/04/30	0	0.00	0	39.60	39.50	0	2,935	0.00%
2024/04/29	0	0.00	3	39.35	39.50	-3	2,941	-0.10%
2024/04/22	7	39.10	1	39.30	38.95	6	3,017	0.20%
2024/04/19	1	38.95	0	39.45	38.85	1	3,009	0.03%
2024/04/18	0	40.00	0	0.00	39.70	0	2,977	0.00%
2024/04/16	0.2	39.35	0	0.00	38.90	0.2	2,945	0.01%
2024/04/02	0	0.00	10	39.70	40.15	-10	3,112	-0.32%
2024/04/01	1	40.05	0	0.00	39.90	1	3,203	0.03%
2024/03/29	4	38.90	0	0.00	39.00	4	3,209	0.12%
2024/03/28	2	38.80	0	0.00	38.80	2	3,278	0.06%
2024/03/27	0.4	39.25	0	0.00	39.00	0.4	3,324	0.01%
2024/03/26	2	38.85	0	0.00	38.75	2	3,388	0.06%
2024/03/25	2	39.20	16	39.64	39.10	-14	3,432	-0.41%
2024/03/22	0	39.80	0	0.00	39.70	0	3,537	0.00%
2024/03/21	2	40.08	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	0.00	4	40.20	40.15	-4	3,999	-0.10%
2024/03/18	7	38.89	0	0.00	38.80	7	4,353	0.16%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/12	0	41.43	0	0.00	41.20	0	4,493	0.00%
2024/03/11	2	41.90	0	0.00	41.60	2	4,453	0.04%
2024/03/08	8	42.38	9	42.06	42.35	-1	4,322	-0.02%
2024/02/27	0.3	40.40	0	0.00	39.90	0.3	4,006	0.01%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/22	1	41.25	0	0.00	41.20	1	3,963	0.03%
2024/02/21	0	0.00	1	41.25	41.20	-1	3,965	-0.03%
2024/02/20	4	41.30	0	0.00	41.30	4	3,960	0.10%
2024/02/19	10	41.75	0	0.00	41.70	10	3,969	0.25%
2024/02/16	6	41.35	0	0.00	41.40	6	3,966	0.15%
2024/02/15	0	0.00	20	40.78	41.20	-20	3,965	-0.50%
2024/02/05	0	0.00	2	40.65	40.70	-2	3,961	-0.05%
2024/02/01	0	0.00	20	40.65	41.00	-20	4,014	-0.50%
2024/01/30	0.3	41.00	0	0.00	40.55	0.3	4,055	0.01%
2024/01/25	0.2	41.95	0	41.75	41.50	0.2	4,137	0.00%
2024/01/23	1	42.30	1	42.30	42.30	0	4,234	0.00%
2024/01/22	0	0.00	0	42.54	42.55	0	4,248	0.00%
2024/01/18	0	0.00	6	41.70	41.60	-6	4,334	-0.14%
2024/01/17	1	42.35	0	0.00	42.20	1	4,333	0.02%
2024/01/16	5	43.20	0	0.00	43.35	5	4,309	0.12%
2024/01/12	1	42.80	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	1	42.85	42.80	-1	4,325	-0.02%
2024/01/10	1	42.55	0	0.00	42.35	1	4,351	0.02%
2024/01/09	1	42.85	1	43.15	43.05	0	4,338	0.00%
2024/01/08	0	0.00	1	43.70	43.55	-1	4,326	-0.02%
2024/01/05	3	43.05	0	0.00	43.05	3	4,347	0.07%
2024/01/04	1	43.05	0	0.00	43.25	1	4,341	0.02%
2024/01/02	7	43.05	0	0.00	43.05	7	4,297	0.16%
2023/12/29	2	43.40	0	0.00	43.30	2	4,298	0.05%
2023/12/28	0	43.95	0	0.00	43.55	0	4,277	0.00%
2023/12/26	7	44.06	0	0.00	44.15	7	4,172	0.17%
2023/12/21	2	44.08	0	0.00	44.05	2	4,051	0.05%
2023/12/19	2	45.20	0	0.00	45.00	2	3,943	0.05%
2023/12/18	2	47.85	0	0.00	46.05	2	3,839	0.05%
2023/12/15	5	48.71	0	0.00	48.05	5	3,768	0.13%
2023/12/14	2	46.30	0	0.00	47.40	2	3,495	0.06%
2023/12/13	26	47.14	30	47.28	46.45	-4	3,474	-0.12%
2023/12/12	5	46.35	0	0.00	47.60	5	3,179	0.16%
2023/12/07	0	44.20	0	0.00	43.80	0	3,090	0.00%
2023/12/05	1	44.75	0	44.75	44.45	1	3,194	0.03%
2023/12/01	3	44.88	1	45.30	45.10	2	3,339	0.06%
2023/11/30	6	45.18	6	45.45	45.00	0	3,365	0.00%
2023/11/28	0	0.00	5	44.40	44.85	-5	3,332	-0.15%
2023/11/27	0	0.00	5	44.25	43.85	-5	3,299	-0.15%
2023/11/21	0	44.10	0	0.00	43.60	0	3,334	0.00%
2023/11/16	0	0.00	0	43.25	43.80	0	3,373	0.00%
2023/11/13	1	43.05	0	0.00	42.95	1	3,426	0.03%
2023/11/08	0	0.00	0	43.60	43.15	0	3,457	0.00%
2023/11/07	9	43.08	0	0.00	43.00	9	3,444	0.26%
2023/11/06	0	0.00	1.4	43.49	43.50	-1.4	3,448	-0.04%
2023/10/31	0	0.00	0.3	44.20	43.60	-0.3	3,473	-0.01%
2023/10/30	0	0.00	0.6	45.21	45.10	-0.6	3,470	-0.02%
2023/10/27	1	46.80	3	46.50	45.80	-2	3,464	-0.06%
2023/10/25	0	46.60	0	0.00	46.15	0	3,467	0.00%
2023/10/11	1	45.30	0	0.00	45.05	1	4,050	0.02%
2023/10/06	2	46.40	0	0.00	45.95	2	4,134	0.05%
2023/10/05	2	45.30	2	45.80	46.00	0	4,280	0.00%
2023/09/20	2	45.35	5	45.34	44.90	-3	4,817	-0.06%
2023/09/19	0	0.00	4	46.24	45.70	-4	4,900	-0.08%
2023/09/18	0.1	46.85	0	0.00	46.70	0.1	4,853	0.00%
2023/09/14	0	0.00	1	46.00	46.00	-1	4,750	-0.02%
2023/09/13	0	0.00	3	45.67	45.90	-3	4,749	-0.06%
2023/09/12	2	45.80	4	45.95	45.65	-2	4,776	-0.04%
2023/09/11	2	44.55	0	0.00	44.40	2	4,792	0.04%
2023/09/08	20	44.85	0	0.00	44.85	20	5,009	0.40%
2023/09/07	1	44.75	0	0.00	44.85	1	4,970	0.02%
2023/09/06	0	0.00	3	44.15	44.30	-3	4,892	-0.06%
2023/09/05	1	43.30	0	0.00	43.55	1	4,848	0.02%
2023/08/31	0	42.70	3	42.90	42.60	-3	4,871	-0.06%
2023/08/18	0	0.00	0.5	41.15	41.25	-0.5	4,893	-0.01%
2023/08/16	0.5	39.92	0	0.00	39.90	0.5	4,857	0.01%
2023/08/10	3	39.95	0	0.00	40.00	3	4,773	0.06%
2023/08/09	3	40.50	0	0.00	40.45	3	4,724	0.06%
2023/08/07	3	42.15	0	0.00	42.30	3	4,601	0.07%
2023/08/04	3	42.15	0	0.00	42.70	3	4,583	0.07%
2023/08/02	0	0.00	1	42.35	42.45	-1	4,603	-0.02%
2023/08/01	1	43.00	1	42.55	43.05	0	4,540	0.00%
2023/07/31	0	0.00	4	42.93	42.50	-4	4,534	-0.09%
2023/07/27	1	43.45	0	0.00	43.60	1	4,464	0.02%
2023/07/25	3	43.70	3	43.58	43.55	0	4,430	0.00%
2023/07/24	1	43.35	1	43.05	43.05	0	4,423	0.00%
2023/07/21	2	44.80	149	44.42	44.40	-147	4,421	-3.32%	大賣/鉅額交易
2023/07/19	2	46.55	1	46.00	45.60	1	4,456	0.02%
2023/07/18	0	0.00	6	48.05	48.60	-6	4,399	-0.14%
2023/07/17	4	48.75	100	48.90	48.90	-96	4,293	-2.24%
2023/07/14	31	47.81	1	48.15	48.45	30	4,239	0.71%
2023/07/13	2	47.60	3	47.90	47.35	-1	4,166	-0.02%
2023/07/12	5	48.33	0	0.00	48.10	5	4,123	0.12%
2023/07/11	222	47.85	5	47.85	47.80	217	4,014	5.41%	大買/鉅額交易
2023/07/07	0.8	46.80	1	46.50	46.70	-0.2	3,963	-0.01%
2023/07/05	0	0.00	1	47.10	47.35	-1	3,870	-0.03%
2023/07/03	0	0.00	1	47.45	47.30	-1	3,841	-0.03%
2023/06/28	7	47.24	4	47.40	47.20	3	3,834	0.08%
2023/06/27	1	47.40	1	47.75	46.60	0	3,836	0.00%
2023/06/26	1	46.35	0	0.00	46.15	1	3,751	0.03%
2023/06/20	3	46.08	21	45.80	45.95	-18	3,980	-0.45%
2023/06/19	10	46.60	1	46.40	46.25	9	4,117	0.22%
2023/06/16	10	46.50	90	46.02	46.65	-80	4,269	-1.87%
2023/06/15	4.1	46.33	0	0.00	46.40	4.1	4,270	0.10%
2023/06/14	102	46.31	1	46.00	46.30	101	4,244	2.38%	大買/鉅額交易
2023/06/05	0	0.00	1	45.50	45.40	-1	4,430	-0.02%
2023/06/02	1	45.20	0	0.00	44.75	1	4,433	0.02%
2023/05/26	0	0.00	1	44.15	44.05	-1	4,455	-0.02%
2023/05/22	14	43.50	14	43.80	43.70	0	4,504	0.00%
2023/05/17	0	0.00	1	43.20	43.00	-1	4,643	-0.02%
2023/05/12	0	0.00	1	42.10	42.40	-1	4,730	-0.02%
2023/05/11	0	0.00	1	42.10	42.05	-1	4,834	-0.02%
2023/05/10	1	42.30	0	0.00	42.60	1	4,903	0.02%
2023/05/04	0	0.00	15	44.04	43.95	-15	5,109	-0.29%
2023/05/03	25	43.86	10	43.98	44.10	15	5,198	0.29%
2023/04/27	0	0.00	1	43.20	43.20	-1	5,360	-0.02%
2023/04/25	1	42.70	0	0.00	42.55	1	5,320	0.02%
2023/04/17	1	46.15	0	0.00	46.15	1	5,238	0.02%
2023/04/13	11	46.92	10	47.50	46.85	1	5,147	0.02%
2023/04/12	1	48.25	0	0.00	48.35	1	5,035	0.02%
2023/04/10	2	48.50	1	48.65	48.65	1	4,980	0.02%
2023/04/07	0	47.95	0	0.00	47.90	0	4,918	0.00%
2023/04/06	1	47.70	1	47.65	47.60	0	4,906	0.00%
2023/03/31	1	48.50	0	0.00	48.50	1	4,867	0.02%
2023/03/30	1	48.55	0	0.00	48.65	1	4,837	0.02%
2023/03/27	0	0.00	1	49.35	48.90	-1	4,706	-0.02%
2023/03/24	6	49.48	5	49.35	49.35	1	4,633	0.02%
2023/03/23	10	49.30	11	49.29	49.55	-1	4,531	-0.02%
2023/03/22	1	48.80	0	0.00	48.90	1	4,355	0.02%
2023/03/21	1	48.10	3	47.97	47.70	-2	4,191	-0.05%
2023/03/20	1	47.20	0	0.00	47.20	1	4,007	0.02%
2023/03/17	1	46.30	1	46.40	46.20	0	3,945	0.00%
2023/03/15	0	0.00	4	46.19	45.95	-4	3,782	-0.11%
2023/03/14	0	0.00	5	45.05	44.90	-5	3,738	-0.13%
2023/03/13	1	44.60	0	0.00	44.75	1	3,733	0.03%
2023/03/10	3.1	45.73	14	45.99	45.40	-10.9	3,731	-0.29%
2023/03/09	5	46.68	0	0.00	46.20	5	3,782	0.13%
2023/03/08	5	46.95	8	46.30	46.90	-3	3,772	-0.08%
2023/03/07	0	46.20	0	0.00	46.10	0	3,742	0.00%
2023/03/06	0	0.00	1	45.90	46.05	-1	3,738	-0.03%
2023/03/03	0	0.00	6	44.88	45.00	-6	3,738	-0.16%
2023/02/24	0.1	44.90	1	45.00	44.90	-0.9	3,889	-0.02%
2023/02/22	3	44.95	1	45.05	45.15	2	3,948	0.05%
2023/02/17	0	0.00	20	46.20	46.25	-20	4,126	-0.48%
2023/02/16	15	46.18	6	46.20	46.45	9	4,165	0.22%
2023/02/15	1	44.65	0	0.00	45.05	1	4,284	0.02%
2023/02/13	0	0.00	1	45.30	45.15	-1	4,433	-0.02%
2023/02/10	1	46.10	0	0.00	45.70	1	4,528	0.02%
2023/02/09	60	46.93	5	46.55	46.65	55	4,594	1.20%
2023/02/07	1	46.20	2	45.93	46.20	-1	4,562	-0.02%
2023/02/06	1	45.05	0	0.00	44.70	1	4,616	0.02%
2023/02/02	0	0.00	1	46.25	46.10	-1	4,610	-0.02%
2023/02/01	7	45.42	0	0.00	45.50	7	4,585	0.15%
2023/01/31	0	0.00	1	44.80	44.85	-1	4,618	-0.02%
2023/01/30	0	0.00	6	43.01	44.50	-6	4,570	-0.13%
2023/01/17	2	42.05	0	0.00	42.10	2	4,472	0.04%
2023/01/13	2	41.85	0	0.00	41.80	2	4,593	0.04%
2023/01/12	4	42.65	1	42.85	42.55	3	4,600	0.07%
2023/01/10	2	43.55	0	0.00	43.90	2	4,666	0.04%
2023/01/09	1	43.80	2	43.80	44.25	-1	4,683	-0.02%
2023/01/06	0	0.00	1	42.55	42.50	-1	4,652	-0.02%
2023/01/03	0	0.00	2	41.00	41.45	-2	4,896	-0.04%
2022/12/21	10	41.90	0	0.00	41.65	10	5,752	0.17%
2022/12/20	2	42.25	0	0.00	41.85	2	6,069	0.03%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/14	0	0.00	1	44.60	44.80	-1	6,467	-0.02%
2022/12/13	0	0.00	11	43.93	43.85	-11	6,483	-0.17%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/08	1	44.70	0	0.00	44.85	1	6,563	0.02%
2022/12/07	1	45.15	1	44.75	44.75	0	6,595	0.00%
2022/12/01	3	47.45	3	47.70	47.70	0	6,644	0.00%
2022/11/30	1	45.65	1	45.95	45.95	0	6,594	0.00%
2022/11/24	0	0.00	1	46.45	46.50	-1	6,820	-0.01%
2022/11/23	2	45.43	2	46.28	45.20	0	6,795	0.00%
2022/11/18	0	0.00	23	45.81	45.65	-23	7,432	-0.31%
2022/11/16	0	0.00	20	45.83	46.10	-20	7,464	-0.27%
2022/11/15	0	0.00	2	45.70	46.00	-2	7,430	-0.03%
2022/11/11	16	44.82	19	44.97	44.75	-3	7,530	-0.04%
2022/11/10	1	43.90	7	43.88	43.80	-6	7,430	-0.08%
2022/11/08	1	42.40	0	0.00	42.25	1	7,570	0.01%
2022/11/07	1	42.40	1	41.95	42.35	0	7,805	0.00%
2022/11/04	1	41.45	1	41.85	42.20	0	8,032	0.00%
2022/11/02	1	40.95	2	40.95	41.00	-1	8,098	-0.01%
2022/11/01	0	0.00	1	40.20	40.20	-1	8,034	-0.01%
2022/10/28	0	0.00	1	39.40	39.05	-1	8,131	-0.01%
2022/10/27	2	39.95	1	38.50	39.95	1	8,121	0.01%
2022/10/26	4	37.88	1	38.35	37.60	3	8,063	0.04%
2022/10/24	0	0.00	10	39.58	38.95	-10	8,111	-0.12%
2022/10/20	3	39.45	3	38.90	38.70	0	8,089	0.00%
2022/10/14	0	0.00	2	38.45	38.95	-2	8,231	-0.02%
2022/10/13	2	37.65	122	36.47	36.40	-120	8,282	-1.45%	大賣/鉅額交易
2022/10/12	0	0.00	1	38.85	38.70	-1	8,242	-0.01%
2022/10/11	21	38.45	14	38.40	38.40	7	8,291	0.08%
2022/10/07	1	40.55	0	0.00	40.60	1	8,336	0.01%
2022/10/05	0	0.00	1	41.65	40.80	-1	8,345	-0.01%
2022/09/29	0	0.00	1	38.70	38.30	-1	8,428	-0.01%
2022/09/28	20	38.30	20	38.20	37.90	0	8,439	0.00%
2022/09/27	2	38.13	11	38.90	40.30	-9	8,331	-0.11%
2022/09/26	31	42.69	2	43.38	40.15	29	8,083	0.36%
2022/09/23	1	44.55	0	0.00	44.60	1	7,976	0.01%
2022/09/22	1	44.50	1	45.15	45.80	0	7,992	0.00%
2022/09/21	2	45.85	1	45.50	45.35	1	7,978	0.01%
2022/09/20	1	47.00	0	0.00	46.60	1	7,971	0.01%
2022/09/16	1	47.85	0	0.00	47.25	1	8,045	0.01%
2022/09/07	0	0.00	5	46.55	46.50	-5	8,480	-0.06%
2022/09/05	7	50.21	0	0.00	48.50	7	8,483	0.08%
2022/09/02	0	0.00	5	51.90	51.00	-5	8,479	-0.06%
2022/09/01	7	51.30	2	51.70	51.10	5	8,484	0.06%
2022/08/31	10	51.25	10	51.55	52.20	0	8,464	0.00%
2022/08/29	0	0.00	2	50.65	50.70	-2	8,441	-0.02%
2022/08/26	57.2	52.73	55.1	53.32	52.70	2.1	8,393	0.03%
2022/08/25	9	52.79	3	52.90	53.60	6	8,176	0.07%
2022/08/23	0	0.00	1.1	49.97	50.70	-1.1	8,204	-0.01%
2022/08/22	1	51.30	1	51.10	50.80	0	8,484	0.00%
2022/08/18	1	51.00	3	51.20	51.50	-2	8,886	-0.02%
2022/08/17	1	50.90	2	50.90	50.90	-1	8,984	-0.01%
2022/08/16	1	51.00	1	51.10	51.00	0	9,064	0.00%
2022/08/15	7	50.20	7	50.06	50.20	0	8,954	0.00%
2022/08/12	3	50.40	3	50.33	50.30	0	8,964	0.00%
2022/08/11	3	48.98	10	49.60	49.60	-7	8,792	-0.08%
2022/08/10	20	46.88	2	47.55	47.60	18	8,698	0.21%
2022/08/09	3	47.28	3	47.07	47.10	0	8,845	0.00%
2022/08/05	3	46.20	2	46.18	46.50	1	9,800	0.01%
2022/08/02	2	45.78	2	45.90	45.45	0	10,187	0.00%
2022/08/01	1	47.05	0	0.00	47.15	1	10,426	0.01%
2022/07/28	0	0.00	1	47.50	47.00	-1	10,780	-0.01%
2022/07/27	1	45.90	1	46.65	47.15	0	10,957	0.00%
2022/07/26	1	46.00	0	0.00	45.90	1	10,981	0.01%
2022/07/22	3.3	48.15	1	48.05	48.10	2.3	11,136	0.02%
2022/07/21	1	48.65	1	48.30	48.95	0	11,207	0.00%
2022/07/18	1	48.15	4	48.00	48.20	-3	11,402	-0.03%
2022/07/15	15	47.18	0	0.00	47.55	15	11,364	0.13%
2022/07/13	2	45.45	4	44.93	44.80	-2	11,443	-0.02%
2022/07/12	16	44.00	56	44.33	44.00	-40	11,600	-0.34%
2022/07/11	25	47.42	5	47.69	47.30	20	11,749	0.17%
2022/07/08	8	46.21	3	46.50	46.40	5	11,789	0.04%
2022/07/07	5	44.45	6	44.07	44.90	-1	11,800	-0.01%
2022/07/06	0	0.00	60	43.28	43.30	-60	12,100	-0.50%
2022/07/05	2	45.00	3	44.85	46.00	-1	12,371	-0.01%
2022/07/04	4	44.38	4	44.80	44.55	0	12,364	0.00%
2022/07/01	1	46.05	11	45.43	45.05	-10	12,365	-0.08%
2022/06/30	1.1	48.46	3	48.18	48.05	-2	12,273	-0.02%
2022/06/27	1	52.30	0	0.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	5	50.70	50.50	-5	12,776	-0.04%
2022/06/22	16	50.57	6	50.78	50.20	10	14,000	0.07%
2022/06/21	2	50.90	6	51.83	52.40	-4	14,530	-0.03%
2022/06/20	2	52.35	2	51.20	50.20	0	14,839	0.00%
2022/06/17	5	52.40	2	52.20	52.60	3	14,885	0.02%
2022/06/16	2	56.40	5	56.10	54.60	-3	14,888	-0.02%
2022/06/15	4.4	57.29	1	58.00	57.00	3.4	14,993	0.02%
2022/06/13	5	58.20	2	57.80	57.70	3	15,378	0.02%
2022/06/10	0	0.00	2	60.70	60.50	-2	15,371	-0.01%
2022/06/09	7	61.33	16	61.52	61.00	-9	15,626	-0.06%
2022/06/07	2	61.00	2.1	60.81	61.30	-0.1	15,905	0.00%
2022/06/06	3.1	61.06	2	61.00	61.00	1.1	16,035	0.01%
2022/06/02	3	61.93	0	0.00	61.60	3	16,288	0.02%
2022/06/01	6	61.73	3	61.70	61.60	3	16,483	0.02%
2022/05/31	7	62.43	19	62.58	62.30	-12	16,488	-0.07%
2022/05/30	11	62.75	1	61.90	62.00	10	16,441	0.06%
2022/05/27	6	60.78	12.2	61.25	60.70	-6.2	16,268	-0.04%
2022/05/26	3	60.57	3	60.60	60.00	0	16,175	0.00%
2022/05/25	7	59.34	10	58.90	59.80	-3	15,883	-0.02%
2022/05/24	13	59.84	12	57.81	57.50	1	15,892	0.01%
2022/05/23	10	60.15	2	59.55	59.40	8	15,785	0.05%
2022/05/20	5	59.40	6	59.17	59.60	-1	15,830	-0.01%
2022/05/19	4.1	58.47	4	58.55	59.60	0.1	15,801	0.00%
2022/05/18	3	59.43	3	59.93	59.30	0	15,781	0.00%
2022/05/17	9	58.94	9	58.96	60.10	0	15,738	0.00%
2022/05/16	100	60.77	9.1	58.98	58.60	90.9	15,715	0.58%
2022/05/13	32	59.34	62	59.70	59.70	-30	15,340	-0.20%
2022/05/12	15	55.50	0	0.00	55.50	15	15,166	0.10%
2022/05/11	2	56.90	0	0.00	56.90	2	15,825	0.01%
2022/05/10	3	56.47	4	55.45	58.00	-1	16,239	-0.01%
2022/05/09	5	56.78	6	56.82	56.60	-1	16,322	-0.01%
2022/05/06	13.1	55.38	11	55.27	55.50	2.1	16,342	0.01%
2022/05/05	0	0.00	7	57.06	57.80	-7	16,717	-0.04%
2022/05/04	3.1	56.39	3	55.70	55.60	0.1	16,714	0.00%
2022/05/03	3	55.50	1	55.00	55.50	2	16,822	0.01%
2022/04/27	56	52.23	44	52.45	53.80	12	17,354	0.07%
2022/04/26	2	55.05	4.3	55.66	54.70	-2.3	17,287	-0.01%
2022/04/25	19	54.81	26	55.02	54.20	-7	17,357	-0.04%
2022/04/22	8	58.83	0	0.00	57.90	8	17,523	0.05%
2022/04/21	0	0.00	1	60.20	59.90	-1	17,766	-0.01%
2022/04/20	6	59.15	0	0.00	58.90	6	18,011	0.03%
2022/04/18	1	60.30	1	59.30	59.00	0	18,403	0.00%
2022/04/15	10.1	58.53	26	58.69	58.40	-15.9	18,432	-0.09%
2022/04/14	21.2	61.43	0	0.00	60.80	21.2	18,655	0.11%
2022/04/13	0	62.05	0	0.00	62.40	0	18,634	0.00%
2022/04/12	13	61.52	3.2	62.70	60.90	9.8	18,821	0.05%
2022/04/11	12.2	63.62	20	64.78	62.60	-7.8	18,728	-0.04%
2022/04/08	1	67.80	0	0.00	68.00	1	18,893	0.01%
2022/04/07	5.1	69.56	25	68.70	68.00	-19.9	18,970	-0.10%
2022/04/06	12.1	68.46	0	0.00	69.40	12.1	19,232	0.06%
2022/04/01	6	67.98	0	0.00	69.00	6	19,662	0.03%
2022/03/31	14.1	69.07	0	0.00	68.90	14.1	19,841	0.07%
2022/03/30	2	70.70	12	70.03	69.80	-10	19,946	-0.05%
2022/03/29	4	69.48	5	70.90	70.00	-1	20,416	0.00%
2022/03/28	49.1	68.77	36	69.21	70.50	13.1	20,327	0.06%
2022/03/25	22.4	72.38	3	72.03	71.10	19.4	20,092	0.10%
2022/03/24	41	76.41	3	75.70	76.30	38	19,374	0.20%
2022/03/23	10	78.43	25	78.37	79.00	-15	19,064	-0.08%
2022/03/22	3	76.87	8	77.13	77.20	-5	19,631	-0.03%
2022/03/21	11	76.35	2	76.25	75.80	9	19,753	0.05%
2022/03/18	19	75.10	19	75.56	75.30	0	20,122	0.00%
2022/03/17	8	74.01	28	73.50	74.90	-20	20,327	-0.10%
2022/03/16	5	71.20	5	71.70	70.40	0	20,662	0.00%
2022/03/15	20	70.99	4	71.18	70.20	16	21,408	0.07%
2022/03/14	43	72.74	31.6	73.36	72.50	11.4	23,269	0.05%
2022/03/11	13	70.91	7	70.90	71.40	6	23,531	0.03%
2022/03/10	48	72.23	16	72.58	71.70	32	24,096	0.13%
2022/03/09	6	68.72	2	69.50	68.60	4	24,579	0.02%
2022/03/08	43	70.75	60.3	69.14	68.10	-17.3	25,744	-0.07%
2022/03/07	13	73.73	0	0.00	72.00	13	27,870	0.05%
2022/03/04	2	76.90	3	77.33	76.50	-1	30,560	0.00%
2022/03/03	55	77.66	6	77.53	77.40	49	32,162	0.15%
2022/03/02	23	75.75	27	75.73	76.30	-4	33,425	-0.01%
2022/02/25	5	72.10	19	72.68	72.40	-14	37,159	-0.04%
2022/02/24	1	72.80	0	0.00	71.50	1	37,706	0.00%
2022/02/23	24	75.36	23	75.70	75.80	1	38,556	0.00%
2022/02/22	11.5	74.51	5	74.90	74.90	6.5	38,753	0.02%
2022/02/18	39	76.78	39	77.47	78.30	0	39,120	0.00%
2022/02/17	2	76.85	8	77.21	77.00	-6	39,815	-0.02%
2022/02/16	0	0.00	3	79.47	78.10	-3	39,830	-0.01%
2022/02/15	1	78.80	21	78.64	77.80	-20	40,095	-0.05%
2022/02/14	16	78.27	4	78.60	77.80	12	40,215	0.03%
2022/02/11	58	79.84	44.4	80.29	79.70	13.6	40,771	0.03%
2022/02/10	21	77.21	10	77.34	78.10	11	40,750	0.03%
2022/02/09	21	74.96	8	74.73	74.70	13	40,664	0.03%
2022/02/08	16	72.59	12	73.05	73.00	4	41,039	0.01%
2022/02/07	16	72.99	6	72.28	73.40	10	40,868	0.02%
2022/01/26	1	76.10	1	76.40	76.80	0	40,695	0.00%
2022/01/25	4	75.75	5	75.98	75.40	-1	41,051	0.00%
2022/01/24	3	74.80	4	74.95	75.30	-1	41,508	0.00%
2022/01/21	5	73.86	2	74.75	73.10	3	41,929	0.01%
2022/01/20	5	76.88	3	77.20	77.60	2	41,885	0.00%
2022/01/19	1	77.30	1	77.40	77.10	0	41,826	0.00%
2022/01/18	22	79.96	12	79.43	78.60	10	41,937	0.02%
2022/01/17	5	79.32	3	78.73	79.30	2	41,950	0.00%
2022/01/13	3	79.80	3	79.50	79.60	0	42,427	0.00%
2022/01/12	1	80.50	1	78.50	78.20	0	42,420	0.00%
2022/01/10	4	79.13	24	79.33	80.00	-20	42,243	-0.05%
2022/01/07	0	0.00	1	80.10	78.50	-1	42,337	0.00%
2022/01/06	3	81.97	2	82.10	82.90	1	41,989	0.00%
2022/01/05	0	0.00	3	83.23	82.50	-3	42,144	-0.01%
2022/01/04	4	85.48	3	85.60	85.50	1	42,220	0.00%
2022/01/03	13	87.62	13	85.79	84.80	0	42,114	0.00%
2021/12/30	5	85.60	6	85.28	85.50	-1	42,011	0.00%
2021/12/29	6	85.32	5.1	85.16	85.00	0.9	42,044	0.00%
2021/12/28	4	84.98	53	85.46	84.20	-49	41,934	-0.12%
2021/12/27	2	84.00	5	84.46	84.70	-3	41,756	-0.01%
2021/12/24	3	83.47	1	83.80	82.50	2	41,692	0.00%
2021/12/23	13.3	84.11	15	84.39	83.20	-1.8	41,679	0.00%
2021/12/22	2	81.60	2	82.10	81.00	0	41,410	0.00%
2021/12/21	4	80.90	2	81.45	81.20	2	41,428	0.00%
2021/12/20	3	83.00	0	0.00	82.20	3	41,361	0.01%
2021/12/17	9	82.74	2	82.50	82.40	7	41,536	0.02%
2021/12/16	9	84.73	16	85.14	84.50	-7	41,773	-0.02%
2021/12/15	13	81.85	19	82.15	81.80	-6	41,044	-0.01%
2021/12/14	26	81.02	45	81.14	81.60	-19	41,013	-0.05%
2021/12/13	78	83.33	80	84.03	82.80	-2	40,747	0.00%
2021/12/10	97	84.89	123	84.76	84.90	-26	40,474	-0.06%	大賣/
2021/12/09	72	86.49	53	86.34	84.60	19	39,901	0.05%
2021/12/08	169	87.99	145	88.12	88.40	24	39,235	0.06%	大買/大賣/
2021/12/07	45	83.66	36	84.30	84.30	9	37,600	0.02%
2021/12/06	14	84.38	19	83.76	83.30	-5	37,365	-0.01%
2021/12/03	65	85.95	51	85.98	86.50	14	37,287	0.04%
2021/12/02	241	86.55	256	86.93	85.40	-15	37,252	-0.04%	大買/大賣/
2021/12/01	341	84.95	435	85.39	86.70	-94	36,316	-0.26%	大買/大賣/
2021/11/30	268	85.67	260	85.61	81.80	8	34,565	0.02%	大買/大賣/
2021/11/29	162	81.71	85	79.28	84.90	77	32,731	0.24%	大買/
2021/11/26	69	77.91	188	77.50	77.20	-119	31,324	-0.38%	大賣/鉅額交易
2021/11/25	201	77.10	84	77.64	79.70	117	30,253	0.39%	大買/鉅額交易
2021/11/24	38	75.19	16	76.33	76.40	22	28,302	0.08%
2021/11/23	1	70.20	28	69.44	69.50	-27	27,223	-0.10%
2021/11/22	139	69.87	119	70.06	71.20	20	27,501	0.07%	大買/大賣/
2021/11/19	1	67.50	4	68.26	67.30	-3	27,702	-0.01%
2021/11/18	7	68.41	0	0.00	67.70	7	27,758	0.03%
2021/11/17	10	68.22	13	69.10	68.90	-3	27,904	-0.01%
2021/11/16	10	68.75	11	70.02	68.20	-1	27,849	0.00%
2021/11/15	14	67.56	8	67.74	67.40	6	27,355	0.02%
2021/11/12	4	67.40	22	67.21	66.80	-18	27,411	-0.07%
2021/11/11	3	69.00	23	68.67	68.60	-20	27,191	-0.07%
2021/11/10	17	69.58	24	70.25	69.60	-7	27,049	-0.03%
2021/11/09	19	68.50	7.1	68.88	68.30	11.9	26,377	0.04%
2021/11/08	9	67.70	1	69.10	66.60	8	25,834	0.03%
2021/11/05	6	66.75	14	66.79	66.30	-8	25,599	-0.03%
2021/11/04	2	64.85	2	65.00	64.70	0	25,211	0.00%
2021/11/03	15	64.15	39	64.34	64.10	-24	25,388	-0.09%
2021/11/02	52	66.47	13	65.70	65.50	39	25,396	0.15%
2021/11/01	27	67.66	19	67.39	68.00	8	25,138	0.03%
2021/10/29	25	64.06	37	64.26	64.20	-12	24,825	-0.05%
2021/10/28	6	63.32	8.4	61.98	61.60	-2.4	24,286	-0.01%
2021/10/27	0	0.00	3	61.87	62.10	-3	24,335	-0.01%
2021/10/26	1	61.80	11	61.85	61.20	-10	24,811	-0.04%
2021/10/25	11	61.10	9	61.12	61.60	2	25,087	0.01%
2021/10/22	47	61.87	42	61.82	62.00	5	25,756	0.02%
2021/10/21	33	61.26	43	60.98	60.50	-10	26,940	-0.04%
2021/10/20	24	59.11	4	58.90	58.30	20	27,151	0.07%
2021/10/19	1	56.90	1	57.50	57.10	0	27,572	0.00%
2021/10/18	7	57.03	4	57.23	56.80	3	28,329	0.01%
2021/10/15	0	0.00	5	58.50	58.80	-5	28,865	-0.02%
2021/10/14	4	55.63	6	55.52	55.10	-2	29,007	-0.01%
2021/10/13	11	56.16	9	56.57	54.90	2	29,386	0.01%
2021/10/12	10	58.59	7	58.06	57.70	3	29,393	0.01%
2021/10/08	5	61.20	3	60.97	61.30	2	29,452	0.01%
2021/10/07	0	0.00	1	62.50	62.10	-1	29,875	0.00%
2021/10/05	0	0.00	1	57.70	60.40	-1	32,249	0.00%
2021/10/04	9	61.40	4	60.20	58.20	5	32,428	0.02%
2021/09/30	4	63.53	1	63.00	63.60	3	34,625	0.01%
2021/09/29	14	63.77	7.1	63.62	63.20	6.9	34,630	0.02%
2021/09/28	14.1	67.27	2	67.80	67.10	12.1	34,636	0.03%
2021/09/27	0	0.00	4	68.80	68.10	-4	34,805	-0.01%
2021/09/24	2	69.80	1	71.00	69.00	1	35,209	0.00%
2021/09/23	7	70.36	12	70.31	69.60	-5	35,387	-0.01%
2021/09/22	8	68.24	3	69.40	69.30	5	35,842	0.01%
2021/09/17	11	68.37	11	68.24	69.40	0	36,073	0.00%
2021/09/16	11	68.25	23	69.14	69.00	-12	36,748	-0.03%
2021/09/15	0	0.00	1	67.30	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	1	68.50	68.10	-1	39,322	0.00%
2021/09/13	8	68.88	5	68.90	68.30	3	40,604	0.01%
2021/09/10	5	66.94	5	67.82	69.30	0	41,229	0.00%
2021/09/09	20	66.52	70	66.86	67.00	-50	43,160	-0.12%
2021/09/08	55	65.42	14	65.46	65.00	41	43,523	0.09%
2021/09/07	74	69.10	64	68.77	68.60	10	43,238	0.02%
2021/09/06	15	71.20	10	70.90	70.60	5	42,950	0.01%
2021/09/03	11	69.99	22	71.10	72.00	-11	42,853	-0.03%
2021/09/02	41	71.87	43	71.71	68.80	-2	43,072	0.00%
2021/09/01	10	70.41	9	69.44	70.70	1	42,978	0.00%
2021/08/31	35	69.91	31	70.43	70.40	4	43,744	0.01%
2021/08/30	5	69.68	1.5	69.30	69.60	3.5	43,580	0.01%
2021/08/27	24	69.94	13	70.72	68.70	11	43,718	0.03%
2021/08/26	0	0.00	15	69.27	70.20	-15	43,464	-0.03%
2021/08/25	71	68.56	43	68.33	68.70	28	42,798	0.07%
2021/08/24	15	65.41	1	64.70	64.60	14	41,825	0.03%
2021/08/23	2	64.90	4	64.55	64.90	-2	41,991	0.00%
2021/08/20	8	62.16	11	61.90	62.00	-3	42,002	-0.01%
2021/08/19	27	60.34	40	61.58	60.00	-13	42,029	-0.03%
2021/08/18	1	57.80	0	0.00	60.30	1	42,809	0.00%
2021/08/17	2	59.45	4	59.88	56.00	-2	42,930	0.00%
2021/08/16	7	59.63	4	60.03	59.20	3	42,830	0.01%
2021/08/13	12	61.98	5	61.52	59.80	7	42,736	0.02%
2021/08/12	2	62.40	11	63.02	63.00	-9	42,761	-0.02%
2021/08/11	13	63.05	19	62.75	63.00	-6	42,854	-0.01%
2021/08/10	13.2	63.75	0	0.00	62.70	13.2	42,903	0.03%
2021/08/09	19	66.86	2	65.50	65.50	17	43,104	0.04%
2021/08/06	4	69.58	4	69.55	69.30	0	43,250	0.00%
2021/08/05	2	71.15	5	71.12	71.60	-3	43,441	-0.01%
2021/08/04	19	71.25	11	71.19	69.70	8	43,842	0.02%
2021/08/03	4.2	69.07	1	69.00	69.00	3.2	43,935	0.01%
2021/08/02	3	69.10	13	69.61	68.70	-10	44,212	-0.02%
2021/07/30	17	71.42	6	71.07	69.80	11	44,358	0.02%
2021/07/29	2	68.90	3	71.53	71.80	-1	44,148	0.00%
2021/07/28	32	66.88	7	67.16	67.60	25	44,340	0.06%
2021/07/27	27	72.77	28	73.10	71.70	-1	44,608	0.00%
2021/07/26	78	70.53	34.3	71.48	71.20	43.7	43,726	0.10%
2021/07/23	11	67.45	29.1	67.82	67.90	-18.1	43,313	-0.04%
2021/07/22	5.1	68.47	203	69.35	69.30	-198	43,250	-0.46%	大賣/鉅額交易
2021/07/21	4	67.30	0	0.00	66.40	4	43,084	0.01%
2021/07/20	5	65.80	2	66.75	65.10	3	44,059	0.01%
2021/07/19	13.1	66.48	15	66.97	67.10	-1.9	45,994	0.00%
2021/07/16	1	66.10	21	64.30	65.10	-20	47,289	-0.04%
2021/07/15	73	66.49	33	64.85	65.50	40	50,274	0.08%
2021/07/14	86	68.05	20	66.96	66.50	66	51,027	0.13%
2021/07/13	65	69.03	57	69.36	67.10	8	50,995	0.02%
2021/07/12	11	65.58	14	66.59	67.70	-3	49,305	-0.01%
2021/07/09	62	63.99	0	0.00	63.90	62	48,631	0.13%
2021/07/08	41	64.95	5	66.12	64.20	36	49,415	0.07%
2021/07/07	12	64.28	51	63.41	65.70	-39	49,823	-0.08%
2021/07/06	7	60.64	1	60.80	60.70	6	49,067	0.01%
2021/07/05	29	62.05	62	62.50	62.00	-33	50,883	-0.06%
2021/07/02	13	60.69	11	61.02	61.30	2	51,926	0.00%
2021/07/01	28	59.25	5	59.74	58.80	23	52,148	0.04%
2021/06/30	12	62.29	44	61.36	61.10	-32	51,772	-0.06%
2021/06/29	18	62.63	37	62.85	62.00	-19	51,477	-0.04%
2021/06/28	4	60.83	1	61.10	61.00	3	50,641	0.01%
2021/06/25	73	61.26	111	61.87	60.90	-38	50,287	-0.08%	大賣/
2021/06/24	129	63.02	104	63.34	62.80	25	49,465	0.05%	大買/大賣/
2021/06/23	158	62.28	110.1	62.34	64.50	47.9	48,366	0.10%	大買/大賣/
2021/06/22	52.1	60.38	104	60.05	59.60	-51.9	46,598	-0.11%	大賣/
2021/06/21	35	58.83	16	58.99	59.20	19	45,198	0.04%
2021/06/18	88	59.13	95	59.14	58.00	-7	44,400	-0.02%
2021/06/17	25	54.88	122	55.80	56.50	-97	42,212	-0.23%	大賣/
2021/06/16	3	53.67	0	0.00	53.20	3	41,615	0.01%
2021/06/15	13	53.15	17	54.15	54.50	-4	41,494	-0.01%
2021/06/11	120	54.03	2	54.00	53.70	118	41,405	0.28%	大買/鉅額交易
2021/06/10	11	55.54	24	55.34	55.10	-13	41,386	-0.03%
2021/06/09	23	54.37	68.5	55.01	54.50	-45.5	40,538	-0.11%
2021/06/08	50	54.43	30	54.58	53.40	20	39,603	0.05%
2021/06/07	0	0.00	3	52.13	52.30	-3	38,610	-0.01%
2021/06/04	9	52.63	2	53.50	51.50	7	38,533	0.02%
2021/06/03	15	52.10	2	52.50	52.70	13	38,248	0.03%
2021/06/02	2	51.65	3	52.20	50.70	-1	37,984	0.00%
2021/06/01	10	52.20	11	51.65	51.60	-1	37,889	0.00%
2021/05/28	11	50.91	0	0.00	50.80	11	37,541	0.03%
2021/05/27	3	49.93	1	49.90	50.00	2	37,595	0.01%
2021/05/26	22	50.72	13	50.30	49.65	9	38,069	0.02%
2021/05/25	5	47.00	5	49.35	49.35	0	37,991	0.00%
2021/05/20	5	44.54	0	0.00	42.90	5	38,330	0.01%
2021/05/19	10	45.40	0	0.00	45.55	10	38,318	0.03%
2021/05/18	6	44.16	2	44.60	45.15	4	38,251	0.01%
2021/05/17	5	44.20	0	0.00	41.35	5	38,136	0.01%
2021/05/14	1	47.45	0	0.00	44.45	1	37,652	0.00%
2021/05/13	7	46.29	9	46.32	46.10	-2	37,223	-0.01%
2021/05/12	15	45.92	3	45.92	45.20	12	36,716	0.03%
2021/05/11	3	48.60	3	48.90	48.10	0	35,969	0.00%
2021/05/10	9	52.84	1	52.10	51.50	8	35,516	0.02%
2021/05/07	6	52.47	10	53.23	54.70	-4	35,156	-0.01%
2021/05/06	1	52.50	0	0.00	51.20	1	34,824	0.00%
2021/05/05	4	53.35	75	52.02	51.80	-71	34,990	-0.20%
2021/05/04	65	52.66	43	50.97	55.20	22	34,372	0.06%
2021/05/03	6	56.47	23	56.28	54.90	-17	33,362	-0.05%
2021/04/29	0	0.00	1	58.00	58.00	-1	32,885	0.00%
2021/04/28	10	57.42	70	57.47	56.90	-60	32,626	-0.18%
2021/04/27	85	56.59	47	56.65	56.10	38	32,409	0.12%
2021/04/26	31	59.99	111	59.18	58.80	-80	31,778	-0.25%	大賣/
2021/04/23	119	58.05	31	58.19	58.30	88	30,344	0.29%	大買/
2021/04/22	34	56.24	95	55.22	53.00	-61	29,151	-0.21%
2021/04/21	183	56.41	5	57.22	56.40	178	27,746	0.64%	大買/鉅額交易
2021/04/20	14	51.36	19	50.79	52.90	-5	24,892	-0.02%
2021/04/19	1	48.50	2	48.83	48.15	-1	23,884	0.00%
2021/04/15	0	0.00	10	45.90	46.50	-10	23,342	-0.04%
2021/04/14	17	46.21	52	47.35	46.55	-35	23,124	-0.15%
2021/04/13	72	51.09	94	48.96	48.20	-22	22,165	-0.10%
2021/04/12	29	49.79	74	49.99	48.60	-45	20,842	-0.22%
2021/04/09	20	48.61	7	48.41	48.55	13	20,153	0.06%
2021/04/08	12	45.61	36.1	47.19	48.00	-24.1	18,280	-0.13%
2021/04/07	6	43.55	21	43.33	43.65	-15	17,193	-0.09%
2021/04/06	11	41.77	0	0.00	42.45	11	17,560	0.06%
2021/04/01	0	41.90	0	0.00	41.75	0	17,712	0.00%
2021/03/31	0	41.40	0	42.00	42.20	0	17,669	0.00%
2021/03/30	20	41.30	0	0.00	41.25	20	17,764	0.11%
2021/03/29	10	41.25	2	41.50	41.60	8	18,033	0.04%
2021/03/26	10	41.10	0	0.00	41.15	10	18,784	0.05%
2021/03/25	5	41.10	0	41.30	41.05	5	18,873	0.03%
2021/03/24	0	0.00	2	41.05	41.00	-2	19,006	-0.01%
2021/03/23	2	41.63	0	0.00	41.15	2	19,321	0.01%
2021/03/22	0	0.00	3	41.57	41.60	-3	19,501	-0.02%
2021/03/19	0	0.00	1	41.40	41.55	-1	19,841	-0.01%
2021/03/18	0	0.00	13	43.00	42.20	-13	20,037	-0.06%
2021/03/17	0	0.00	1	42.80	43.00	-1	20,750	0.00%
2021/03/16	4	42.40	2	42.75	43.30	2	21,165	0.01%
2021/03/15	5	41.30	0	0.00	41.55	5	23,087	0.02%
2021/03/12	1	41.00	0	0.00	41.25	1	24,180	0.00%
2021/03/10	3	40.40	0	0.00	40.30	3	27,227	0.01%
2021/03/09	10	40.63	0	40.33	40.80	10	28,202	0.04%
2021/03/08	10	41.65	0	41.43	41.60	10	28,620	0.03%
2021/03/04	0	0.00	5	42.35	42.00	-5	29,757	-0.02%
2021/03/03	11	42.47	0	0.00	42.45	11	29,771	0.04%
2021/03/02	6	43.87	0	0.00	43.20	6	29,757	0.02%
2021/02/26	17	45.51	4	45.29	44.80	13	29,441	0.04%
2021/02/25	14	45.95	18	46.02	46.50	-4	28,947	-0.01%
2021/02/24	0	0.00	7	44.26	42.90	-7	28,334	-0.02%
2021/02/23	5	43.75	6	43.69	43.40	-1	28,170	0.00%
2021/02/22	0	0.00	11	43.99	43.50	-11	27,996	-0.04%
2021/02/19	0	0.00	2	43.05	43.25	-2	27,507	-0.01%
2021/02/05	0	0.00	1	38.80	38.65	-1	26,937	0.00%
2021/02/04	10	39.35	80	39.08	38.95	-70	26,891	-0.26%
2021/02/02	1	39.80	1	39.65	39.70	0	26,830	0.00%
2021/01/28	1	41.05	1	41.15	41.00	0	26,567	0.00%
2021/01/27	0	0.00	5	41.41	41.45	-5	26,466	-0.02%
2021/01/25	2	39.90	2	40.15	40.40	0	25,874	0.00%
2021/01/22	4	39.83	5	40.08	40.45	-1	25,767	0.00%
2021/01/21	22	38.51	40	39.82	38.35	-18	25,526	-0.07%
2021/01/20	12	41.18	25	41.31	39.20	-13	25,271	-0.05%
2021/01/19	14	43.26	63	43.56	42.95	-49	24,844	-0.20%
2021/01/18	19	43.59	149	43.53	43.45	-130	24,675	-0.53%	大賣/鉅額交易
2021/01/15	203	44.41	172	44.79	43.85	31	24,390	0.13%	大買/大賣/
2021/01/14	52	43.40	17	43.72	43.35	35	23,214	0.15%
2021/01/13	14	43.06	76	43.15	43.20	-62	22,781	-0.27%
2021/01/12	17	41.95	30	41.90	41.90	-13	22,334	-0.06%
2021/01/11	17	42.57	11	42.87	42.95	6	22,159	0.03%
2021/01/08	1	41.50	0	0.00	42.00	1	22,102	0.00%
2021/01/07	0	0.00	71	42.53	42.00	-71	22,321	-0.32%
2021/01/06	0	0.00	96	42.08	41.55	-96	22,178	-0.43%
2021/01/05	39	42.02	13	42.04	42.25	26	21,936	0.12%
2021/01/04	33	42.04	1	42.20	41.80	32	21,825	0.15%
2020/12/31	18	43.64	60	43.28	42.80	-42	21,588	-0.19%
2020/12/30	51	44.01	34	44.29	43.65	17	21,398	0.08%
2020/12/29	395	44.12	48	43.87	43.90	347	21,047	1.65%	大買/鉅額交易
2020/12/28	20	41.85	50	41.57	42.65	-30	20,134	-0.15%
2020/12/25	11	42.26	0	0.00	41.70	11	19,751	0.06%
2020/12/24	67	42.67	7	42.60	42.20	60	19,574	0.31%
2020/12/23	74	42.32	24	42.79	42.60	50	19,383	0.26%
2020/12/22	64	42.69	133	42.99	41.80	-69	19,094	-0.36%	大賣/
2020/12/21	34	40.96	45	41.19	41.50	-11	18,269	-0.06%
2020/12/18	43	41.49	27	41.16	41.10	16	18,105	0.09%
2020/12/17	59	41.65	58	41.30	41.10	1	17,956	0.01%
2020/12/16	93	42.76	11	42.42	42.50	82	17,643	0.46%
2020/12/15	13	42.66	69	42.99	41.60	-56	17,424	-0.32%
2020/12/14	86	43.95	63	44.06	43.40	23	17,103	0.13%
2020/12/11	135	44.39	103	44.66	44.25	32	16,861	0.19%	大買/大賣/
2020/12/10	108	44.89	92	44.75	44.05	16	15,993	0.10%	大買/
2020/12/09	118	47.36	139	47.63	45.70	-21	15,207	-0.14%	大買/大賣/
2020/12/08	94	44.83	87	44.81	45.70	7	13,020	0.05%
2020/12/07	54	43.89	37	43.75	43.05	17	11,934	0.14%
2020/12/04	85	43.65	174	43.04	44.30	-89	11,044	-0.81%	大賣/
2020/12/03	150	40.98	105	41.12	42.55	45	8,896	0.51%	大買/大賣/
2020/12/02	59	38.91	104	39.25	38.70	-45	8,094	-0.56%	大賣/
2020/12/01	84	38.92	100	39.15	38.70	-16	7,662	-0.21%
2020/11/30	190	38.43	141	38.51	37.75	49	7,067	0.69%	大買/大賣/
2020/11/27	50	36.26	21	36.20	36.20	29	6,504	0.45%
2020/11/26	83	36.19	69	36.17	36.25	14	6,560	0.21%
2020/11/25	30	35.48	16	36.04	35.25	14	6,471	0.22%
2020/11/24	33	35.63	65	36.10	35.40	-32	6,440	-0.50%
2020/11/23	57	35.26	65	35.49	35.95	-8	6,216	-0.13%
2020/11/20	80	34.24	20	34.14	34.35	60	5,793	1.04%
2020/11/19	3	34.30	0	0.00	33.85	3	5,733	0.05%
2020/11/03	0	0.00	2	32.65	32.90	-2	6,647	-0.03%
2020/10/28	6	33.00	2	32.90	32.85	4	7,182	0.06%
2020/10/19	2	34.80	0	0.00	34.50	2	8,956	0.02%
2020/10/16	0	0.00	1	35.20	34.50	-1	8,991	-0.01%
2020/10/15	10	35.38	5	35.36	35.60	5	8,927	0.06%
2020/10/07	2	34.35	0	0.00	34.40	2	9,079	0.02%
2020/10/06	0	0.00	1	34.45	34.25	-1	9,169	-0.01%
2020/10/05	0	0.00	1	34.40	34.10	-1	9,303	-0.01%
2020/09/30	0	0.00	0	34.15	34.15	0	9,459	0.00%
2020/09/29	0	0.00	2	33.80	33.75	-2	9,617	-0.02%
2020/09/28	1	33.95	0	0.00	33.90	1	9,959	0.01%
2020/09/21	1	35.10	0	0.00	34.90	1	11,158	0.01%
2020/09/17	2	36.00	2	35.90	36.10	0	11,111	0.00%
2020/09/15	3	35.35	0	0.00	35.30	3	10,937	0.03%
2020/09/14	2	35.20	0	0.00	35.10	2	11,011	0.02%
2020/09/11	0	0.00	1	35.20	35.05	-1	11,033	-0.01%
2020/09/10	3	36.00	0	0.00	35.45	3	11,042	0.03%
2020/09/08	0	0.00	10	35.20	35.25	-10	11,062	-0.09%
2020/09/07	34	37.07	27	35.99	35.50	7	11,222	0.06%
2020/09/03	2	35.65	0	0.00	35.35	2	10,853	0.02%
2020/08/31	0	0.00	1	34.80	34.80	-1	10,967	-0.01%
2020/08/27	0	0.00	0.1	35.15	35.15	-0.1	10,857	0.00%
2020/08/20	0	0.00	1	33.05	33.00	-1	11,012	-0.01%
2020/08/19	0	0.00	15	35.90	35.65	-15	10,851	-0.14%
2020/08/18	3	36.95	0	0.00	36.45	3	10,844	0.03%
2020/08/17	15	36.95	1	37.00	36.85	14	10,705	0.13%
2020/08/10	2	35.30	2.1	35.35	35.20	-0.1	10,633	0.00%
2020/08/07	0	0.00	1	36.60	35.75	-1	10,730	-0.01%
2020/08/06	7	37.43	8	37.18	37.45	-1	10,749	-0.01%
2020/08/05	1	37.00	0	0.00	36.90	1	10,688	0.01%
2020/08/03	1	36.85	8	36.70	36.85	-7	10,564	-0.07%
2020/07/31	23	37.15	6	37.24	37.15	17	10,441	0.16%
2020/07/27	15	35.13	15	35.22	35.25	0	9,497	0.00%
2020/07/23	0	0.00	10	35.40	34.85	-10	9,367	-0.11%
2020/07/20	0	0.00	1	34.55	34.50	-1	9,423	-0.01%
2020/07/17	0	0.00	5	35.30	34.85	-5	9,443	-0.05%
2020/07/16	1	34.90	0	0.00	35.60	1	9,483	0.01%
2020/07/15	1	33.85	0	0.00	34.20	1	9,227	0.01%
2020/07/14	3	33.70	2	33.60	33.50	1	9,231	0.01%
2020/07/10	4	35.80	0	0.00	35.55	4	9,270	0.04%
2020/07/08	1	37.15	10	37.15	37.20	-9	9,011	-0.10%
2020/07/07	4	37.00	0	0.00	37.00	4	8,909	0.04%
2020/07/06	7	38.66	4	38.79	38.55	3	8,697	0.03%
2020/07/03	1	35.75	4	35.83	36.45	-3	8,188	-0.04%
2020/06/23	1	33.50	0	0.00	33.55	1	7,879	0.01%
2020/06/22	1	33.70	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	2	34.05	33.60	-2	8,082	-0.02%
2020/06/17	0	0.00	5	33.65	33.75	-5	8,047	-0.06%
2020/06/16	5	34.20	0	0.00	33.95	5	8,149	0.06%
2020/06/12	1	34.30	9	32.03	34.15	-8	8,265	-0.10%
2020/06/11	1	32.65	0	0.00	32.75	1	8,149	0.01%
2020/06/09	1	33.80	0	0.00	33.90	1	8,370	0.01%
2020/06/08	0	0.00	2	35.43	34.85	-2	8,405	-0.02%
2020/06/05	0	0.00	1	34.05	33.90	-1	8,023	-0.01%
2020/06/04	1	33.60	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	13	34.15	34.15	-13	8,189	-0.16%
2020/06/02	5	34.40	6	34.55	34.55	-1	8,115	-0.01%
2020/05/27	14	33.02	0	0.00	33.20	14	8,364	0.17%
2020/05/26	6	33.52	2	33.75	33.50	4	8,744	0.05%
2020/05/25	0	0.00	0	33.70	33.70	0	8,973	0.00%
2020/05/21	1	33.90	2	33.75	33.65	-1	8,967	-0.01%
2020/05/14	1	34.30	4	34.70	33.70	-3	9,582	-0.03%
2020/05/13	0	0.00	4	34.29	34.40	-4	9,598	-0.04%
2020/05/12	0	0.00	1	33.80	33.40	-1	9,448	-0.01%
2020/05/11	0	0.00	10	33.25	33.05	-10	9,464	-0.11%
2020/05/08	1	33.10	0	0.00	32.70	1	9,395	0.01%
2020/05/07	3	32.70	0	0.00	32.70	3	9,277	0.03%
2020/05/05	0	0.00	1	33.20	32.55	-1	9,207	-0.01%
2020/05/04	9	32.80	2	33.05	32.85	7	9,141	0.08%
2020/04/30	0	0.00	2	31.70	32.70	-2	8,989	-0.02%
2020/04/29	0	0.00	1	30.90	30.90	-1	8,825	-0.01%
2020/04/27	1	30.45	1	30.10	30.70	0	8,850	0.00%
2020/04/24	0	0.00	1	29.35	29.40	-1	8,714	-0.01%
2020/04/22	1	29.05	6	28.40	29.05	-5	8,702	-0.06%
2020/04/21	0	0.00	1	29.20	28.75	-1	8,808	-0.01%
2020/04/17	1	29.05	0	0.00	28.80	1	8,765	0.01%
2020/04/16	0	0.00	1	29.15	29.10	-1	8,703	-0.01%
2020/04/15	1	29.30	1	29.25	29.05	0	8,664	0.00%
2020/04/14	3	28.65	0	0.00	28.65	3	8,655	0.03%
2020/04/10	1	28.20	0	0.00	28.30	1	8,761	0.01%
2020/04/09	10	29.45	10	28.45	28.45	0	9,015	0.00%
2020/04/08	0	0.00	3	28.53	28.90	-3	9,001	-0.03%
2020/04/07	2	27.15	1	27.35	27.30	1	8,905	0.01%
2020/04/06	1	26.35	0	0.00	26.60	1	9,145	0.01%
2020/04/01	0	0.00	12	26.15	26.15	-12	9,526	-0.13%
2020/03/30	12	25.09	0	0.00	25.70	12	9,638	0.12%
2020/03/27	1	25.95	25	26.50	25.60	-24	9,646	-0.25%
2020/03/25	0	0.00	30	25.43	26.00	-30	9,519	-0.32%
2020/03/23	0	0.00	5	22.65	22.60	-5	9,873	-0.05%
2020/03/20	62	24.45	0	0.00	24.30	62	10,014	0.62%
2020/03/19	2	23.33	5	22.91	22.55	-3	10,038	-0.03%
2020/03/18	5	25.85	0	0.00	25.05	5	10,011	0.05%
2020/03/17	2	25.03	1	25.40	25.05	1	10,270	0.01%
2020/03/16	4	27.66	1	28.10	26.45	3	10,196	0.03%
2020/03/13	8	27.28	32	27.30	27.90	-24	10,206	-0.24%
2020/03/12	1	30.60	1	30.20	30.20	0	10,016	0.00%
2020/03/11	1	33.10	13	32.64	32.40	-12	10,010	-0.12%
2020/03/10	16	32.29	20	32.64	33.05	-4	10,412	-0.04%
2020/03/09	11	33.70	11	34.22	33.00	0	10,701	0.00%
2020/03/06	7	34.94	0	0.00	34.75	7	10,583	0.07%
2020/03/05	23	35.34	18	35.42	35.20	5	10,574	0.05%
2020/03/04	12	35.02	0	0.00	34.85	12	10,516	0.11%
2020/03/03	42	35.80	40	35.69	35.15	2	10,472	0.02%
2020/03/02	38	34.53	34	34.85	35.50	4	10,424	0.04%
2020/02/27	45	36.64	55	35.93	34.15	-10	10,167	-0.10%
2020/02/26	23	35.71	16	35.89	36.00	7	9,735	0.07%
2020/02/25	5	34.30	7	34.75	35.15	-2	9,448	-0.02%
2020/02/24	3	35.00	5	35.15	35.00	-2	9,393	-0.02%
2020/02/21	11	35.20	5	34.95	35.40	6	9,348	0.06%
2020/02/20	17	35.37	20	35.14	35.00	-3	9,230	-0.03%
2020/02/19	13	35.45	31	35.17	35.30	-18	9,113	-0.20%
2020/02/18	15	34.70	18	34.88	34.65	-3	8,882	-0.03%
2020/02/17	60	34.86	46	34.98	34.65	14	8,773	0.16%
2020/02/14	18	34.02	23	33.80	34.00	-5	8,475	-0.06%
2020/02/13	16	33.61	20	33.79	33.50	-4	8,308	-0.05%
2020/02/12	44	33.67	18	33.59	33.60	26	8,348	0.31%
2020/02/10	0	0.00	1	31.00	31.60	-1	8,344	-0.01%
2020/02/07	0	0.00	0.7	32.00	31.85	-0.7	8,493	-0.01%
2020/02/06	2	32.20	1	32.25	32.40	1	8,669	0.01%
2020/02/04	0	0.00	1	31.95	32.10	-1	8,800	-0.01%
2020/02/03	2	30.95	1	29.70	31.20	1	8,871	0.01%
2020/01/30	5	32.45	0	0.00	32.25	5	9,107	0.05%
2020/01/16	1	35.40	0	0.00	35.45	1	9,526	0.01%
2020/01/14	5	35.25	5	35.70	35.40	0	9,947	0.00%
2020/01/13	0	0.00	2	35.00	35.15	-2	10,704	-0.02%
2020/01/09	1	34.50	0	0.00	34.30	1	11,048	0.01%
2020/01/08	2	34.50	3	34.00	34.00	-1	11,063	-0.01%
2020/01/06	2	35.25	13	35.50	35.20	-11	11,228	-0.10%
2020/01/03	22	37.32	14	36.74	36.25	8	11,149	0.07%
2020/01/02	6	36.75	5	37.03	36.90	1	10,906	0.01%
2019/12/30	3	37.15	1	37.20	37.10	2	10,750	0.02%
2019/12/27	6	37.08	4	36.86	37.30	2	10,473	0.02%
2019/12/26	1	35.85	0	0.00	35.80	1	10,121	0.01%
2019/12/25	4	36.35	3	36.35	36.10	1	10,177	0.01%
2019/12/24	1	35.70	0	0.00	35.80	1	10,039	0.01%
2019/12/19	2	35.95	0	0.00	35.90	2	10,473	0.02%
2019/12/18	5	36.69	23	37.11	36.30	-18	10,454	-0.17%
2019/12/17	0	0.00	11	36.56	36.60	-11	10,055	-0.11%
2019/12/16	1	36.20	10	36.23	36.05	-9	10,068	-0.09%
2019/12/13	36	35.93	5	35.35	35.60	31	9,918	0.31%
2019/12/12	12	36.76	1	36.00	35.50	11	9,803	0.11%
2019/12/11	3	35.38	0	0.00	35.50	3	9,404	0.03%
2019/12/10	1	35.80	10	35.55	35.75	-9	9,363	-0.10%
2019/12/06	4	35.59	2	35.55	35.55	2	9,233	0.02%
2019/12/05	10	35.65	12	35.75	35.25	-2	9,090	-0.02%
2019/12/04	12	34.79	0	0.00	34.85	12	8,701	0.14%
2019/11/28	0	0.00	5	33.90	33.80	-5	8,410	-0.06%
2019/11/27	0	0.00	22	33.88	34.10	-22	8,529	-0.26%
2019/11/22	2	33.15	0	0.00	33.05	2	8,719	0.02%
2019/11/21	1	32.95	0	0.00	33.25	1	8,766	0.01%
2019/11/19	0	0.00	3	33.30	33.60	-3	8,826	-0.03%
2019/11/18	3	33.40	0	0.00	33.35	3	8,874	0.03%
2019/11/14	0	0.00	9	32.89	33.00	-9	9,074	-0.10%
2019/11/11	2	33.50	10	33.10	33.00	-8	9,114	-0.09%
2019/11/07	20	35.75	37	35.23	35.05	-17	9,033	-0.19%
2019/11/06	5	36.20	14	36.48	35.75	-9	9,078	-0.10%
2019/11/05	27	36.18	22	36.52	36.00	5	8,993	0.06%
2019/11/04	20	36.06	10	36.05	35.80	10	8,863	0.11%
2019/11/01	15	35.47	15	35.67	35.70	0	8,740	0.00%
2019/10/31	10	35.83	10	35.35	35.05	0	8,780	0.00%
2019/10/30	5	35.80	10	35.93	35.80	-5	8,690	-0.06%
2019/10/29	42	36.30	22	36.26	36.05	20	8,683	0.23%
2019/10/28	15	35.48	10	35.85	35.60	5	8,555	0.06%
2019/10/25	16	36.50	9	36.47	35.50	7	8,580	0.08%
2019/10/24	4	36.40	15	36.63	36.70	-11	8,427	-0.13%
2019/10/23	15	36.42	1	36.30	36.35	14	8,296	0.17%
2019/10/22	17	36.15	5	35.95	36.15	12	8,261	0.15%
2019/10/21	28	36.10	44	36.28	36.30	-16	8,106	-0.20%
2019/10/18	35	34.19	31	34.45	34.80	4	7,458	0.05%
2019/10/16	0	0.00	5	33.95	33.20	-5	7,345	-0.07%
2019/10/15	26	34.02	10	34.23	33.40	16	7,326	0.22%
2019/10/07	1	33.55	0	0.00	33.45	1	7,175	0.01%
2019/10/03	0	0.00	5	34.10	34.10	-5	7,323	-0.07%
2019/10/02	7	33.84	12	33.94	33.90	-5	7,419	-0.07%
2019/10/01	11	34.52	1	34.30	34.60	10	7,428	0.13%
2019/09/26	3	34.65	3	34.13	34.10	0	7,535	0.00%
2019/09/24	4	34.28	6	34.38	34.15	-2	7,755	-0.03%
2019/09/19	1	33.50	0	0.00	33.50	1	7,653	0.01%
2019/09/03	1	32.70	1	32.50	32.50	0	8,754	0.00%
2019/08/30	0	0.00	1	33.00	32.10	-1	8,713	-0.01%
2019/08/29	10	32.55	12	32.03	32.30	-2	8,640	-0.02%
2019/08/28	0	0.00	9	32.53	32.55	-9	8,568	-0.11%
2019/08/27	1	31.60	0	0.00	31.40	1	8,406	0.01%
2019/08/26	6	31.72	0	0.00	31.50	6	8,466	0.07%
2019/08/23	0	0.00	7	32.40	32.40	-7	8,468	-0.08%
2019/08/22	2	32.83	0	0.00	32.40	2	8,490	0.02%
2019/08/21	1	32.70	5	32.90	32.70	-4	8,500	-0.05%
2019/08/20	3	33.22	3	33.22	32.90	0	8,487	0.00%
2019/08/19	1	33.35	0	0.00	33.40	1	8,459	0.01%
2019/08/15	2	31.50	0	0.00	31.85	2	8,490	0.02%
2019/08/05	5	34.55	0	0.00	33.85	5	9,305	0.05%
2019/08/02	2	34.50	0	0.00	34.55	2	9,570	0.02%
2019/08/01	0	0.00	2	35.95	35.75	-2	9,723	-0.02%
2019/07/30	1	35.65	1	35.80	35.60	0	9,958	0.00%
2019/07/29	4	37.18	4	37.15	37.05	0	9,899	0.00%
2019/07/26	0	0.00	5	36.85	37.00	-5	9,916	-0.05%
2019/07/25	0	0.00	12	36.90	36.90	-12	9,947	-0.12%
2019/07/24	5	36.75	235	37.05	36.80	-230	10,024	-2.29%	大賣/鉅額交易
2019/07/23	87	36.13	0	0.00	36.10	87	10,242	0.85%
2019/07/22	157	36.48	0	0.00	36.50	157	10,750	1.46%	大買/鉅額交易
2019/07/19	5	35.70	0	0.00	36.05	5	11,077	0.05%
2019/07/18	2	34.65	0	0.00	34.50	2	11,053	0.02%
2019/07/17	0	0.00	8	35.75	35.65	-8	11,077	-0.07%
2019/07/16	0	0.00	4	35.93	35.90	-4	11,708	-0.03%
2019/07/11	1	35.80	0	0.00	35.60	1	12,129	0.01%
2019/07/05	2	37.65	0	0.00	37.80	2	12,158	0.02%
2019/07/03	15	37.02	25	36.99	36.90	-10	12,483	-0.08%
2019/07/02	20	37.21	11	37.44	37.10	9	12,517	0.07%
2019/07/01	1	36.45	6	35.98	36.45	-5	12,550	-0.04%
2019/06/27	2	35.08	2	34.85	35.15	0	13,119	0.00%
2019/06/26	2	34.85	2	34.50	34.70	0	13,074	0.00%
2019/06/25	2	35.23	16	35.88	35.30	-14	13,030	-0.11%
2019/06/24	10	35.68	5	35.50	36.00	5	12,960	0.04%
2019/06/21	10	35.85	10	35.68	35.05	0	12,923	0.00%
2019/06/20	30	36.04	20	36.06	35.70	10	12,880	0.08%
2019/06/19	6	35.85	12	35.47	35.55	-6	12,826	-0.05%
2019/06/18	2	35.03	2	35.08	35.05	0	12,825	0.00%
2019/06/17	2	35.98	2	35.68	35.50	0	12,844	0.00%
2019/06/14	5	34.55	5	34.60	34.40	0	12,517	0.00%
2019/06/12	15	35.22	10	35.05	34.60	5	12,564	0.04%
2019/06/10	1	33.30	0	0.00	33.25	1	12,391	0.01%
2019/06/05	0	0.00	2	33.78	33.10	-2	12,542	-0.02%
2019/06/03	3	33.13	3	32.95	33.25	0	12,833	0.00%
2019/05/31	0	0.00	1	33.65	33.50	-1	13,007	-0.01%
2019/05/29	2	32.33	2	32.50	32.30	0	13,289	0.00%
2019/05/27	2	33.20	1	33.05	32.90	1	14,182	0.01%
2019/05/24	5	33.70	10	33.65	33.05	-5	14,485	-0.03%
2019/05/23	0	0.00	10	33.25	33.30	-10	14,617	-0.07%
2019/05/22	21	34.40	7	34.83	33.90	14	14,824	0.09%
2019/05/21	5	33.65	4	33.49	33.90	1	15,197	0.01%
2019/05/20	3	32.93	3	33.27	33.05	0	15,278	0.00%
2019/05/17	12	33.97	14	34.04	33.80	-2	15,570	-0.01%
2019/05/16	4	34.30	2	34.55	33.80	2	15,910	0.01%
2019/05/15	8	35.26	0	0.00	34.90	8	16,886	0.05%
2019/05/14	7	34.10	6	32.98	35.25	1	17,494	0.01%
2019/05/13	11	34.53	3	35.40	33.80	8	17,719	0.05%
2019/05/10	2	36.40	2	37.80	36.60	0	17,580	0.00%
2019/05/09	4	37.55	14	38.59	37.25	-10	17,423	-0.06%
2019/05/08	22	38.74	10	38.98	38.90	12	17,313	0.07%
2019/04/30	50	38.74	51	39.02	39.05	-1	18,100	-0.01%
2019/04/29	4	40.13	2	39.90	38.55	2	17,988	0.01%
2019/04/26	21	40.70	20	40.74	41.15	1	17,730	0.01%
2019/04/25	7	40.44	11	40.42	40.55	-4	17,250	-0.02%
2019/04/24	1	39.75	6	39.75	39.40	-5	16,889	-0.03%
2019/04/23	8	39.18	6	39.43	39.00	2	16,911	0.01%
2019/04/22	10	40.80	14	40.01	39.25	-4	17,008	-0.02%
2019/04/19	5	38.55	0	0.00	39.00	5	16,563	0.03%
2019/04/18	0	0.00	6	38.50	37.85	-6	16,598	-0.04%
2019/04/17	0	0.00	2	38.50	38.25	-2	16,622	-0.01%
2019/04/16	3	38.00	5	37.78	38.05	-2	16,677	-0.01%
2019/04/15	2	37.40	1	37.40	37.30	1	16,926	0.01%
2019/04/12	7	37.58	4	37.55	37.25	3	17,317	0.02%
2019/04/11	12	39.21	15	38.87	38.10	-3	17,415	-0.02%
2019/04/10	7	39.39	7	39.35	39.35	0	17,356	0.00%
2019/04/09	16	39.80	16	40.41	39.60	0	17,404	0.00%
2019/04/08	20	39.85	20	39.66	39.30	0	17,317	0.00%
2019/04/03	8	39.47	19	39.86	39.20	-11	17,378	-0.06%
2019/04/02	51	38.62	38	38.83	39.45	13	17,400	0.07%
2019/04/01	21	37.79	23	38.18	37.90	-2	17,263	-0.01%
2019/03/28	2	37.18	0	0.00	36.55	2	17,823	0.01%
2019/03/26	2	37.05	0	0.00	36.90	2	19,704	0.01%
2019/03/25	0	0.00	10	36.21	36.70	-10	20,382	-0.05%
2019/03/22	30	37.31	20	37.18	37.10	10	20,597	0.05%
2019/03/21	2	36.75	0	0.00	36.75	2	20,876	0.01%
2019/03/20	0	0.00	2	37.10	37.10	-2	21,208	-0.01%
2019/03/19	2	36.60	0	0.00	36.45	2	21,697	0.01%
2019/03/18	1	36.10	0	0.00	36.25	1	22,043	0.00%
2019/03/15	0	0.00	1	37.10	36.70	-1	22,301	0.00%
2019/03/14	3	36.77	1	36.75	36.45	2	22,583	0.01%
2019/03/13	1	37.10	0	0.00	37.10	1	23,091	0.00%
2019/03/12	1	37.70	1	38.20	37.35	0	23,411	0.00%
2019/03/08	0	0.00	5	36.60	37.25	-5	24,548	-0.02%
2019/03/07	2	37.73	2	37.95	37.05	0	25,184	0.00%
2019/03/06	0	0.00	1	38.95	38.65	-1	26,262	0.00%
2019/03/05	1	38.70	1	39.25	38.60	0	27,112	0.00%
2019/03/04	2	39.25	0	0.00	38.95	2	28,054	0.01%
2019/02/27	1	39.60	1	38.80	39.50	0	28,110	0.00%
2019/02/25	0	37.95	5	38.14	37.80	-5	28,383	-0.02%
2019/02/22	1	39.55	1	39.05	38.75	0	29,437	0.00%
2019/02/21	1	38.90	11	38.79	39.40	-10	29,463	-0.03%
2019/02/20	48	40.31	20	40.46	39.50	28	29,489	0.09%
2019/02/19	1	39.20	4	39.28	39.50	-3	29,660	-0.01%
2019/02/18	3	39.55	2	39.20	39.20	1	30,192	0.00%
2019/02/15	7	39.14	7	39.19	38.80	0	30,612	0.00%
2019/02/14	32	39.86	26	40.15	39.80	6	30,775	0.02%
2019/02/13	23	37.38	24	37.91	38.75	-1	30,306	0.00%
2019/02/12	10	35.35	10	35.68	35.25	0	30,182	0.00%
2019/01/29	1	33.65	1	34.00	33.40	0	32,202	0.00%
2019/01/28	0	34.25	9	34.73	34.25	-9	32,566	-0.03%
2019/01/25	0	34.30	2	34.15	34.30	-2	33,389	-0.01%
2019/01/24	0	32.65	0	0.00	32.65	0	34,287	0.00%
2019/01/22	2	32.75	2	32.55	32.60	0	34,995	0.00%
2019/01/18	2	31.95	4	31.73	32.20	-2	35,828	-0.01%
2019/01/17	1	32.35	1	32.60	32.00	0	36,054	0.00%
2019/01/15	1	32.10	0	0.00	32.05	1	36,476	0.00%
2019/01/14	1	31.35	10	32.63	31.85	-9	36,612	-0.02%
2019/01/11	13	33.90	0	0.00	32.95	13	36,713	0.04%
2019/01/10	3	33.80	3	33.40	33.40	0	36,865	0.00%
2019/01/09	4	33.60	4	34.00	33.40	0	37,074	0.00%
2019/01/08	2	33.30	0	0.00	33.35	2	37,626	0.01%
2019/01/07	4	32.80	0	0.00	33.55	4	37,762	0.01%
2019/01/04	10	31.15	10	31.03	31.50	0	38,001	0.00%
2019/01/03	0	0.00	7	32.09	32.00	-7	37,814	-0.02%
2018/12/28	2	33.40	1	33.25	33.50	1	38,634	0.00%
2018/12/26	1	33.55	1	34.05	32.50	0	39,032	0.00%
2018/12/25	3	32.98	2	33.33	33.40	1	39,341	0.00%
2018/12/24	4	33.79	2	33.88	34.40	2	39,312	0.01%
2018/12/22	9	34.43	2	34.35	34.65	7	39,298	0.02%
2018/12/21	20	34.00	16	34.40	35.45	4	39,507	0.01%
2018/12/20	12	32.97	13	33.34	33.60	-1	39,119	0.00%
2018/12/19	2	35.25	6	36.68	35.20	-4	38,481	-0.01%
2018/12/18	6	38.54	5	38.69	37.60	1	38,498	0.00%
2018/12/17	1	40.90	0	0.00	40.50	1	38,648	0.00%
2018/12/14	13	41.99	20	41.55	40.70	-7	38,836	-0.02%
2018/12/13	20	42.33	10	42.28	42.30	10	38,818	0.03%
2018/12/12	2	42.10	4	42.23	41.85	-2	38,745	-0.01%
2018/12/11	7	41.57	4	41.20	40.55	3	38,901	0.01%
2018/12/10	5	41.06	5	40.33	41.45	0	39,090	0.00%
2018/12/07	1	41.35	1	40.80	40.90	0	39,058	0.00%
2018/12/06	4	40.11	9	40.94	40.15	-5	39,164	-0.01%
2018/12/05	3	41.98	3	41.87	41.90	0	39,076	0.00%
2018/12/04	13	43.54	14	43.91	43.20	-1	39,419	0.00%
2018/12/03	29	44.98	20	44.49	44.20	9	39,430	0.02%
2018/11/30	3	42.17	44	42.59	43.20	-41	38,819	-0.11%
2018/11/29	23	41.61	51	41.67	42.50	-28	38,225	-0.07%
2018/11/28	79	40.02	26	40.11	39.85	53	37,146	0.14%
2018/11/27	9	39.56	9	39.62	39.40	0	36,504	0.00%
2018/11/26	48	38.20	41	38.18	38.20	7	35,653	0.02%
2018/11/23	1	39.25	12	38.84	37.35	-11	35,760	-0.03%
2018/11/22	10	39.37	5	39.20	38.15	5	35,578	0.01%
2018/11/21	28	39.46	19	39.69	39.50	9	35,256	0.03%
2018/11/20	110	37.48	0	0.00	37.45	110	34,251	0.32%	大買/鉅額交易
2018/11/19	5	37.55	79	37.29	37.70	-74	34,401	-0.22%
2018/11/16	24	37.39	54	37.52	36.75	-30	34,265	-0.09%
2018/11/15	5	36.80	56	36.71	37.70	-51	33,749	-0.15%
2018/11/14	0	0.00	13	37.75	37.00	-13	33,259	-0.04%
2018/11/13	9	37.06	0	0.00	38.35	9	32,871	0.03%
2018/11/12	42	37.17	16	37.45	37.80	26	32,467	0.08%
2018/11/09	7	36.61	9	36.79	37.00	-2	32,209	-0.01%
2018/11/08	45	36.71	59	37.00	36.25	-14	31,899	-0.04%
2018/11/07	35	34.96	17	34.87	35.80	18	31,002	0.06%
2018/11/06	0	0.00	5	32.35	32.55	-5	30,328	-0.02%
2018/11/05	1	33.55	1	33.15	34.05	0	30,079	0.00%
2018/11/02	50	33.44	44	33.42	33.30	6	29,779	0.02%
2018/11/01	42	33.01	19	33.62	32.75	23	29,018	0.08%
2018/10/31	1	31.25	11	31.23	31.40	-10	27,766	-0.04%
2018/10/30	1	27.90	2	28.30	28.55	-1	27,535	0.00%
2018/10/29	14	26.98	8	27.72	28.65	6	27,409	0.02%
2018/10/26	4	26.49	3	26.70	26.05	1	27,322	0.00%
2018/10/25	2	26.75	2	26.98	26.55	0	27,120	0.00%
2018/10/24	13	30.58	12	30.97	29.50	1	26,849	0.00%
2018/10/23	3	31.80	2	31.58	31.35	1	26,639	0.00%
2018/10/22	61	32.82	61	33.11	33.10	0	26,588	0.00%
2018/10/19	1	31.95	1	31.45	32.35	0	26,568	0.00%
2018/10/18	6	33.53	6	33.82	33.25	0	26,457	0.00%
2018/10/17	2	33.55	2	33.55	33.10	0	26,349	0.00%
2018/10/16	35	33.59	45	33.73	33.25	-10	26,327	-0.04%
2018/10/15	26	31.97	15	32.05	32.00	11	26,269	0.04%
2018/10/12	25	31.73	31	31.95	31.85	-6	26,475	-0.02%
2018/10/11	1	31.90	18	31.97	31.80	-17	26,210	-0.06%
2018/10/09	18	35.38	15	35.60	35.30	3	26,240	0.01%
2018/10/08	18	35.59	20	35.87	35.15	-2	26,051	-0.01%
2018/10/05	17	37.18	6	36.96	36.80	11	25,907	0.04%
2018/10/04	12	40.34	14	40.81	40.00	-2	25,635	-0.01%
2018/10/03	16	40.28	11	41.60	40.40	5	25,839	0.02%
2018/10/01	14	42.93	15	43.22	43.20	-1	26,286	0.00%
2018/09/28	3	42.72	14	42.61	43.50	-11	26,732	-0.04%
2018/09/27	5	43.07	16	43.25	42.20	-11	26,709	-0.04%
2018/09/26	32	44.03	14	44.20	43.80	18	27,040	0.07%
2018/09/25	34	44.17	33	44.55	44.15	1	26,956	0.00%
2018/09/21	76	43.00	72	43.48	43.85	4	26,206	0.02%
2018/09/20	27	41.43	26	41.43	40.75	1	25,600	0.00%
2018/09/19	6	41.50	15	42.10	40.20	-9	25,686	-0.04%
2018/09/18	12	41.41	0	0.00	40.95	12	25,896	0.05%
2018/09/17	10	41.44	20	42.20	42.40	-10	26,186	-0.04%
2018/09/14	8	39.22	14	40.20	41.45	-6	25,773	-0.02%
2018/09/13	2	38.80	1	38.65	37.70	1	25,506	0.00%
2018/09/12	15	38.42	15	38.80	38.65	0	25,568	0.00%
2018/09/11	20	38.79	37	39.27	39.60	-17	25,723	-0.07%
2018/09/10	41	38.41	24	38.43	37.45	17	25,491	0.07%
2018/09/07	28	42.29	17	42.51	41.50	11	25,119	0.04%
2018/09/06	5	44.50	21	44.50	44.00	-16	25,060	-0.06%
2018/09/05	50	44.35	40	44.62	44.55	10	25,627	0.04%
2018/09/04	1	44.20	4	44.04	43.85	-3	27,102	-0.01%
2018/09/03	15	44.41	1	45.55	43.55	14	27,874	0.05%
2018/08/31	6	46.33	0	0.00	47.25	6	28,015	0.02%
2018/08/30	0	0.00	10	48.87	47.50	-10	28,162	-0.04%
2018/08/29	5	46.75	4	46.84	47.60	1	28,205	0.00%
2018/08/28	10	47.61	10	47.61	47.10	0	28,746	0.00%
2018/08/27	17	45.44	28	45.88	47.20	-11	28,901	-0.04%
2018/08/24	20	45.66	20	44.04	42.95	0	29,383	0.00%
2018/08/23	1	46.60	1	46.85	46.40	0	30,829	0.00%
2018/08/22	2	47.00	2	47.38	47.10	0	31,632	0.00%
2018/08/21	2	47.70	2	47.93	47.00	0	33,184	0.00%
2018/08/20	23	47.82	7	49.64	47.00	16	34,269	0.05%
2018/08/17	2	52.35	32.4	51.79	51.80	-30.4	34,573	-0.09%
2018/08/16	35	50.54	37	50.96	51.20	-2	34,777	-0.01%
2018/08/15	6	51.62	2	51.60	50.20	4	35,119	0.01%
2018/08/14	4	52.93	3	52.83	53.50	1	35,718	0.00%
2018/08/13	12	54.15	6	54.90	53.60	6	35,970	0.02%
2018/08/10	4	59.00	0	0.00	58.80	4	36,641	0.01%
2018/08/09	4	59.40	1	59.20	59.60	3	38,103	0.01%
2018/08/08	9	58.90	11	59.66	58.60	-2	39,838	-0.01%
2018/08/07	1	59.80	1	59.10	59.50	0	40,602	0.00%
2018/08/06	7	57.39	6	56.50	58.30	1	41,808	0.00%
2018/08/03	6	56.48	6	56.23	57.80	0	42,958	0.00%
2018/08/02	17	57.92	4	59.23	56.50	13	43,259	0.03%
2018/08/01	8	62.20	3	62.13	61.80	5	43,841	0.01%
2018/07/31	11	62.47	8	61.74	63.00	3	45,167	0.01%
2018/07/30	13	61.98	11	62.21	61.80	2	45,338	0.00%
2018/07/27	0	0.00	1	64.60	64.60	-1	45,469	0.00%
2018/07/26	2	64.25	1	63.60	63.30	1	45,878	0.00%
2018/07/25	1	63.30	1	63.70	63.00	0	46,171	0.00%
2018/07/24	0	0.00	2	63.00	62.90	-2	46,194	0.00%
2018/07/23	14	60.28	16	60.76	62.80	-2	46,073	0.00%
2018/07/20	12	63.05	12	65.24	62.40	0	46,066	0.00%
2018/07/19	1	63.60	3	64.00	64.00	-2	45,727	0.00%
2018/07/18	8	61.03	7	61.94	61.50	1	46,120	0.00%
2018/07/17	7	63.57	9	64.06	62.60	-2	46,538	0.00%
2018/07/16	0	0.00	1	64.30	64.30	-1	47,402	0.00%
2018/07/13	2	63.80	8	62.74	62.30	-6	48,285	-0.01%
2018/07/12	30	62.63	70	62.57	62.10	-40	47,998	-0.08%
2018/07/11	80	61.76	20	61.84	62.00	60	47,915	0.13%
2018/07/10	60	60.98	13	61.68	62.40	47	47,730	0.10%
2018/07/09	28	57.94	35	58.25	57.80	-7	47,682	-0.01%
2018/07/06	39	57.73	111	56.22	58.70	-72	47,345	-0.15%	大賣/
2018/07/05	102	54.17	97	54.45	53.90	5	46,923	0.01%	大買/
2018/07/04	33	55.19	23	55.69	53.00	10	46,768	0.02%
2018/07/03	9	58.84	1	59.40	58.10	8	46,387	0.02%
2018/07/02	10	59.61	13	61.41	59.10	-3	46,387	-0.01%
2018/06/29	7	60.99	23	61.14	62.30	-16	46,271	-0.03%
2018/06/28	27	62.13	27	61.88	60.80	0	46,268	0.00%
2018/06/27	11	60.62	5	61.34	61.60	6	45,965	0.01%
2018/06/26	5	60.32	9	60.04	60.70	-4	45,735	-0.01%
2018/06/25	15	58.19	13	59.81	57.60	2	45,247	0.00%
2018/06/22	8	60.06	10	60.80	59.70	-2	45,234	0.00%
2018/06/21	23	62.07	24	62.61	62.50	-1	45,060	0.00%
2018/06/20	13	61.43	8	61.93	60.60	5	44,997	0.01%
2018/06/19	26	65.39	27	65.71	64.50	-1	44,847	0.00%
2018/06/15	15	67.51	6	67.75	66.60	9	44,751	0.02%
2018/06/14	66	67.75	68	67.26	68.10	-2	44,648	0.00%
2018/06/13	26	67.27	24	68.37	67.00	2	44,859	0.00%
2018/06/12	33	72.50	37	72.45	70.00	-4	44,681	-0.01%
2018/06/11	20	67.29	22	67.44	69.70	-2	43,257	0.00%
2018/06/08	17	63.05	22	63.24	63.40	-5	42,538	-0.01%
2018/06/07	12	66.43	12	66.19	65.00	0	42,363	0.00%
2018/06/06	30	65.70	7	65.66	66.00	23	42,989	0.05%
2018/06/05	26	64.91	38	64.08	63.70	-12	43,474	-0.03%
2018/06/04	20	67.18	4	66.75	67.30	16	42,688	0.04%
2018/06/01	13	68.50	36	69.58	67.10	-23	42,378	-0.05%
2018/05/31	64	70.98	46	70.34	69.90	18	41,822	0.04%
2018/05/30	5	67.56	3	67.37	67.80	2	40,393	0.00%
2018/05/29	20	67.44	22	67.36	66.40	-2	39,562	-0.01%
2018/05/28	16	64.01	23	64.02	64.80	-7	37,968	-0.02%
2018/05/25	13	59.67	13	60.76	60.50	0	36,847	0.00%
2018/05/24	3	59.43	5	59.58	59.30	-2	36,381	-0.01%
2018/05/23	7	59.19	5	60.10	58.90	2	36,141	0.01%
2018/05/22	14	61.59	33	59.70	58.50	-19	35,613	-0.05%
2018/05/21	32	62.72	24	62.79	62.60	8	34,997	0.02%
2018/05/18	12	61.77	10	62.81	63.20	2	34,507	0.01%
2018/05/17	21	62.11	22	62.50	61.20	-1	33,760	0.00%
2018/05/16	29	60.69	40	60.65	62.00	-11	32,460	-0.03%
2018/05/15	52	57.82	20	57.52	57.30	32	31,009	0.10%
2018/05/14	54	55.62	67	56.21	58.10	-13	30,392	-0.04%
2018/05/11	6	54.75	16	54.96	52.90	-10	29,133	-0.03%
2018/05/10	18	52.15	26	52.87	53.50	-8	27,993	-0.03%
2018/05/09	22	53.10	5	52.76	52.50	17	27,547	0.06%
2018/05/08	33	53.61	64	53.19	53.80	-31	26,881	-0.12%
2018/05/07	60	48.41	38	48.93	50.00	22	25,652	0.09%
2018/05/04	10	48.40	10	48.85	47.25	0	25,600	0.00%
2018/05/03	7	49.00	12	49.32	48.75	-5	25,913	-0.02%
2018/05/02	38	48.28	34	48.89	48.90	4	25,992	0.02%
2018/04/26	7	47.96	1	47.65	45.90	6	28,276	0.02%
2018/04/25	13	47.03	10	46.61	47.60	3	28,445	0.01%
2018/04/24	10	49.17	18	48.58	46.25	-8	29,126	-0.03%
2018/04/23	22	50.13	4	50.41	48.80	18	28,557	0.06%
2018/04/20	23	48.64	27	48.82	48.70	-4	28,578	-0.01%
2018/04/19	70	47.20	88	48.00	49.10	-18	27,712	-0.06%
2018/04/17	17	45.44	43	45.46	44.05	-26	26,930	-0.10%
2018/04/16	26	46.04	0	0.00	45.50	26	27,170	0.10%
2018/04/13	0	0.00	5	46.23	45.65	-5	27,575	-0.02%
2018/04/12	1	44.50	0	0.00	44.90	1	27,359	0.00%
2018/04/10	2	44.90	1	45.20	44.60	1	28,851	0.00%
2018/04/09	1	44.00	1	44.40	43.80	0	29,531	0.00%
2018/04/03	2	43.75	0	0.00	44.25	2	29,498	0.01%
2018/04/02	2	43.10	0	0.00	43.05	2	29,804	0.01%
2018/03/31	0	0.00	3	44.00	44.00	-3	29,953	-0.01%
2018/03/30	2	45.53	0	0.00	44.70	2	30,304	0.01%
2018/03/29	8	46.29	1	46.80	45.50	7	30,876	0.02%
2018/03/28	1	45.80	1	46.15	45.80	0	30,715	0.00%
2018/03/27	0	0.00	2	47.25	47.15	-2	30,879	-0.01%
2018/03/26	8	45.30	7	45.49	45.75	1	31,408	0.00%
2018/03/23	30	45.12	15	45.10	45.00	15	31,596	0.05%
2018/03/22	17	48.27	39	48.05	47.05	-22	31,550	-0.07%
2018/03/21	10	47.33	11	47.84	47.00	-1	31,458	0.00%
2018/03/20	16	47.10	12	47.20	47.25	4	31,677	0.01%
2018/03/19	44	48.57	43	48.63	47.65	1	31,851	0.00%
2018/03/16	165	48.24	165	48.42	47.20	0	31,592	0.00%	大買/大賣/
2018/03/15	15	46.82	7	46.86	47.00	8	31,638	0.03%
2018/03/14	24	47.22	18	48.06	46.90	6	31,960	0.02%
2018/03/13	38	48.16	29	48.46	48.55	9	32,804	0.03%
2018/03/12	26	48.19	50	48.11	47.75	-24	33,151	-0.07%
2018/03/09	72	46.70	68	46.52	47.50	4	33,111	0.01%
2018/03/08	9	43.12	3	43.00	43.20	6	33,139	0.02%
2018/03/07	2	42.60	18	42.10	42.70	-16	33,542	-0.05%
2018/03/06	33	42.67	15	42.83	42.40	18	33,993	0.05%
2018/03/05	7	41.72	9	43.12	41.40	-2	34,392	-0.01%
2018/03/02	3	44.55	2	44.10	44.10	1	34,552	0.00%
2018/02/27	1	45.60	6	46.18	45.30	-5	35,753	-0.01%
2018/02/26	27	45.75	19	45.97	45.50	8	36,140	0.02%
2018/02/23	1	44.75	2	44.50	44.50	-1	36,662	0.00%
2018/02/22	0	0.00	11	44.22	44.15	-11	38,036	-0.03%
2018/02/21	14	45.05	3	44.92	45.00	11	39,623	0.03%
2018/02/12	2	43.28	1	43.10	43.00	1	39,949	0.00%
2018/02/09	0	0.00	2	40.38	42.90	-2	40,294	0.00%
2018/02/08	18	45.03	19	44.30	43.50	-1	40,591	0.00%
2018/02/07	5	44.95	0	0.00	45.10	5	40,855	0.01%
2018/02/06	7	43.61	5	45.05	42.50	2	41,706	0.00%
2018/02/05	2	46.18	3	45.73	47.20	-1	43,336	0.00%
2018/02/02	0	0.00	1	47.00	47.20	-1	44,680	0.00%
2018/02/01	3	48.20	1	48.40	48.00	2	46,364	0.00%
2018/01/31	3	47.27	1	47.40	48.00	2	47,867	0.00%
2018/01/30	21	50.10	20	49.96	48.60	1	48,603	0.00%
2018/01/29	23	49.61	19	49.80	49.85	4	48,644	0.01%
2018/01/26	14	50.28	13	50.61	49.00	1	48,988	0.00%
2018/01/25	11	50.08	6	51.28	49.50	5	48,892	0.01%
2018/01/24	21	52.83	20	52.36	52.30	1	48,813	0.00%
2018/01/23	136	54.74	137	55.19	52.40	-1	49,067	0.00%	大買/大賣/
2018/01/22	16	52.88	49	51.00	53.60	-33	48,434	-0.07%
2018/01/19	32	48.41	28	48.59	48.75	4	49,111	0.01%
2018/01/18	17	48.39	49	48.29	47.90	-32	49,222	-0.07%
2018/01/17	17	47.10	56	47.40	46.90	-39	49,485	-0.08%
2018/01/16	93	47.83	43	47.42	47.05	50	50,360	0.10%
2018/01/15	62	46.75	29	46.50	47.00	33	51,050	0.06%
2018/01/12	15	46.71	22	46.63	45.90	-7	51,888	-0.01%
2018/01/11	10	45.90	0	46.00	46.20	10	52,157	0.02%
2018/01/10	41	46.01	55	46.73	45.85	-14	52,303	-0.03%
2018/01/09	18	46.87	2	46.75	47.25	16	52,530	0.03%
2018/01/08	1	45.05	23	46.37	45.05	-22	52,941	-0.04%
2018/01/05	65	47.76	62	47.59	47.15	3	53,817	0.01%
2018/01/04	22	45.14	11	45.75	46.50	11	54,411	0.02%
2018/01/03	35	44.19	33	44.44	43.95	2	53,809	0.00%
2018/01/02	1	42.40	0	0.00	42.35	1	53,322	0.00%