合晶 (6182)-元大-屏東民生券商分點個股進出

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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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
2024/11/22	0	0.00	1.2	30.34	29.90	-1.2	1,950	-0.06%
2024/11/21	1	30.00	2.7	30.08	29.90	-1.7	1,937	-0.09%
2024/11/20	2	29.63	0	0.00	29.40	2	1,919	0.10%
2024/11/19	1	30.45	1	31.25	30.25	0	1,906	0.00%
2024/11/18	1	30.00	5	30.27	30.00	-4	1,819	-0.22%
2024/11/15	3	29.92	2	30.10	29.95	1	1,778	0.06%
2024/11/14	4	30.55	0	0.00	30.50	4	1,651	0.24%
2024/11/12	1	32.20	4	32.05	32.10	-3	1,573	-0.19%
2024/11/11	2	31.30	26	31.15	32.10	-24	1,529	-1.57%
2024/11/08	20.1	31.57	16	32.21	31.95	4.1	1,489	0.28%
2024/11/07	0	0.00	2	30.53	31.35	-2	1,370	-0.15%
2024/11/06	2	29.90	0	0.00	29.80	2	1,317	0.15%
2024/11/05	1	29.75	3	30.02	30.20	-2	1,321	-0.15%
2024/11/04	11	29.90	1	29.90	30.10	10	1,356	0.74%
2024/11/01	15	29.00	3	29.00	30.10	12	1,411	0.85%
2024/10/30	0.1	29.60	0	0.00	29.15	0.1	1,409	0.01%
2024/10/28	3.3	30.10	0	0.00	30.05	3.3	1,415	0.23%
2024/10/25	0	0.00	3	30.65	30.65	-3	1,433	-0.21%
2024/10/24	0	30.20	1	30.30	30.15	-1	1,455	-0.07%
2024/10/21	0	0.00	1	30.60	30.60	-1	1,502	-0.07%
2024/10/16	0	30.00	1	29.85	29.70	-1	1,580	-0.06%
2024/10/15	2	30.15	1	30.10	29.95	1	1,591	0.06%
2024/10/14	1	29.90	1	29.95	29.85	0	1,597	0.00%
2024/10/11	10	29.95	0	0.00	29.85	10	1,598	0.63%
2024/10/09	0	30.15	0	0.00	30.05	0	1,650	0.00%
2024/10/01	0.1	31.50	0.1	31.55	31.50	0	2,067	0.00%
2024/09/30	0.1	31.90	10	31.85	31.75	-9.9	2,234	-0.44%
2024/09/26	0.1	31.60	0	0.00	31.60	0.1	2,512	0.00%
2024/09/23	2	31.40	0	0.00	31.50	2	3,064	0.07%
2024/09/19	3	31.65	0.2	31.70	31.65	2.8	3,190	0.09%
2024/09/18	3	31.95	0	0.00	31.60	3	3,229	0.09%
2024/09/16	0	0.00	3	32.60	32.50	-3	3,252	-0.09%
2024/09/11	11	30.95	0	31.15	30.95	11	3,423	0.32%
2024/09/10	5	31.07	2	31.80	31.00	3	3,449	0.09%
2024/09/04	7	33.06	0	0.00	32.70	7	3,501	0.20%
2024/09/03	0	34.55	0	0.00	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	1	35.00	4.4	35.00	35.15	-3.4	3,593	-0.09%
2024/08/29	0.1	34.50	0	0.00	34.50	0.1	3,610	0.00%
2024/08/28	0.1	34.80	0	0.00	34.85	0.1	3,629	0.00%
2024/08/27	0.1	34.65	0	0.00	34.50	0.1	3,666	0.00%
2024/08/26	0.1	34.50	3	34.70	34.50	-2.9	3,691	-0.08%
2024/08/23	0.1	33.90	0	0.00	33.90	0.1	3,720	0.00%
2024/08/20	0.1	34.25	0	0.00	34.25	0.1	3,805	0.00%
2024/08/16	0.1	34.05	0	0.00	34.00	0.1	3,868	0.00%
2024/08/14	0.1	33.80	1	33.70	33.75	-0.9	3,904	-0.02%
2024/08/12	0.1	33.00	0	0.00	33.20	0.1	3,951	0.00%
2024/08/09	0.1	32.70	2	33.20	32.70	-1.9	3,945	-0.05%
2024/08/08	0.1	32.70	0	0.00	32.90	0.1	3,948	0.00%
2024/08/05	2	32.60	6	32.57	32.55	-4	3,970	-0.10%
2024/08/02	0.1	36.30	0	0.00	36.15	0.1	3,932	0.00%
2024/08/01	4.1	37.44	2	37.40	37.50	2.1	3,911	0.05%
2024/07/31	0.1	36.90	0	0.00	36.80	0.1	3,908	0.00%
2024/07/29	0.1	36.55	0	0.00	36.55	0.1	3,903	0.00%
2024/07/26	0.1	37.30	0	0.00	37.20	0.1	3,886	0.00%
2024/07/23	1.1	37.72	0	0.00	37.85	1.1	3,881	0.03%
2024/07/22	0.1	37.90	0	0.00	37.90	0.1	3,879	0.00%
2024/07/19	17.1	39.25	0	0.00	38.60	17.1	3,856	0.44%
2024/07/18	3.1	40.15	0	0.00	40.05	3.1	3,806	0.08%
2024/07/17	0	0.00	1	40.25	40.05	-1	3,791	-0.03%
2024/07/16	0	0.00	2	40.20	40.00	-2	3,799	-0.05%
2024/07/15	3	40.20	2	40.53	40.15	1	3,819	0.03%
2024/07/12	0	0.00	13	40.95	40.70	-13	3,815	-0.34%
2024/07/11	13	41.35	7	40.83	40.75	6	3,836	0.16%
2024/07/10	2	40.20	4	40.26	40.00	-2	3,815	-0.05%
2024/07/09	16	40.09	13	40.20	40.55	3	3,822	0.08%
2024/07/08	0.1	40.90	22	41.19	41.05	-21.9	3,747	-0.58%
2024/07/05	4	41.58	9	41.56	41.85	-5	3,633	-0.14%
2024/07/04	0	0.00	3	40.67	40.45	-3	3,432	-0.09%
2024/07/03	2.1	39.68	10	39.72	39.90	-7.9	3,281	-0.24%
2024/07/02	14.1	38.61	1	39.35	39.35	13.1	3,171	0.41%
2024/07/01	14	38.46	7	38.51	38.65	7	3,005	0.23%
2024/06/28	8.1	37.73	2.2	37.68	37.85	5.9	2,779	0.21%
2024/06/27	1	38.55	0	0.00	38.35	1	2,547	0.04%
2024/06/26	0.3	38.60	12	38.58	38.50	-11.7	2,530	-0.46%
2024/06/25	30	38.41	7	38.42	38.60	23	2,497	0.92%
2024/06/24	0	0.00	7	37.79	37.80	-7	2,428	-0.29%
2024/06/21	0.1	37.75	0	0.00	37.55	0.1	2,430	0.00%
2024/06/20	6.1	37.70	3	37.60	37.45	3.1	2,429	0.13%
2024/06/19	0.1	38.50	0	0.00	38.10	0.1	2,352	0.00%
2024/06/17	0	0.00	1	37.90	37.80	-1	2,418	-0.04%
2024/06/14	1	37.80	0	0.00	37.90	1	2,470	0.04%
2024/06/13	1	37.95	1	38.60	37.95	0	2,517	0.00%
2024/06/12	3	38.40	1	37.95	38.00	2	2,539	0.08%
2024/06/11	0	0.00	0.6	38.20	38.20	-0.6	2,560	-0.02%
2024/06/07	0	0.00	1	38.25	38.20	-1	2,605	-0.04%
2024/06/06	3	38.05	0	0.00	37.75	3	2,632	0.11%
2024/06/05	4	38.55	0	0.00	38.55	4	2,718	0.15%
2024/06/03	3	39.05	8	39.05	38.95	-5	3,076	-0.16%
2024/05/31	6	39.28	0	40.00	39.10	6	3,080	0.19%
2024/05/30	1	40.05	3	40.00	39.60	-2	3,058	-0.07%
2024/05/29	0	0.00	2	39.90	39.85	-2	3,061	-0.07%
2024/05/28	3	40.35	7.1	40.46	40.35	-4.1	3,044	-0.13%
2024/05/27	1.1	39.86	1.1	39.91	39.65	-0.1	3,013	0.00%
2024/05/24	1	40.10	1	40.25	40.20	0	3,012	0.00%
2024/05/23	0	0.00	0.1	40.50	39.90	-0.1	3,033	0.00%
2024/05/22	0.4	39.95	8.3	40.21	40.40	-7.9	3,022	-0.26%
2024/05/21	4.1	39.93	0	0.00	39.80	4.1	2,998	0.14%
2024/05/20	7.2	40.19	1	40.15	40.15	6.2	2,999	0.21%
2024/05/17	1	39.50	6	39.58	40.35	-5	2,984	-0.17%
2024/05/16	0	0.00	4	39.70	39.55	-4	2,952	-0.14%
2024/05/15	1	39.65	1	39.75	39.55	0	2,960	0.00%
2024/05/14	1	39.70	0	0.00	39.65	1	2,977	0.03%
2024/05/13	2	39.88	3	40.05	40.05	-1	2,976	-0.03%
2024/05/10	0	0.00	14	39.87	39.95	-14	2,954	-0.47%
2024/05/09	6	39.23	0	0.00	39.30	6	2,923	0.21%
2024/05/08	4	38.83	30	38.95	38.80	-26	2,934	-0.89%
2024/05/06	0	0.00	3	38.75	39.00	-3	2,927	-0.10%
2024/05/03	1	38.90	0	0.00	38.85	1	2,924	0.03%
2024/05/02	12	38.95	0	0.00	39.20	12	2,949	0.41%
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	1	39.35	0	0.00	39.50	1	2,941	0.03%
2024/04/26	20	39.05	0	0.00	39.20	20	2,937	0.68%
2024/04/19	8	39.13	2	38.93	38.85	6	3,009	0.20%
2024/04/18	3	39.65	3	39.60	39.70	0	2,977	0.00%
2024/04/17	0	0.00	8	39.86	39.75	-8	2,966	-0.27%
2024/04/16	3	39.00	4	39.00	38.90	-1	2,945	-0.03%
2024/04/15	0	0.00	2	40.15	40.10	-2	2,945	-0.07%
2024/04/08	2	39.75	1	39.85	40.00	1	3,039	0.03%
2024/04/03	4	39.65	0	0.00	39.95	4	3,069	0.13%
2024/04/01	0	0.00	4	39.83	39.90	-4	3,203	-0.12%
2024/03/29	1	38.85	4	38.85	39.00	-3	3,209	-0.09%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0.1	39.00	0	0.00	39.00	0.1	3,324	0.00%
2024/03/26	5	38.96	2	39.20	38.75	3	3,388	0.09%
2024/03/25	10	39.35	0	0.00	39.10	10	3,432	0.29%
2024/03/22	0	0.00	20	39.76	39.70	-20	3,537	-0.57%
2024/03/21	9	40.38	4	40.29	40.00	5	3,678	0.14%
2024/03/20	3	40.30	5	40.16	40.15	-2	3,999	-0.05%
2024/03/19	1.1	39.27	1.5	39.70	39.60	-0.4	4,036	-0.01%
2024/03/18	5.3	38.90	2	39.10	38.80	3.3	4,353	0.07%
2024/03/15	3.3	39.90	3	39.90	39.70	0.3	4,579	0.01%
2024/03/14	15	40.27	0	0.00	40.20	15	4,547	0.33%
2024/03/13	3	40.77	50	40.66	40.70	-47	4,537	-1.04%
2024/03/12	4	41.29	1	41.30	41.20	3	4,493	0.07%
2024/03/11	3.2	41.88	1	42.50	41.60	2.2	4,453	0.05%
2024/03/08	22	42.30	49	42.00	42.35	-27	4,322	-0.62%
2024/03/06	8	39.93	30	39.85	39.85	-22	3,958	-0.56%
2024/03/05	5	40.17	0	0.00	40.10	5	3,980	0.13%
2024/03/04	2	40.10	4	40.23	40.10	-2	3,992	-0.05%
2024/02/29	2	40.00	1	40.00	39.80	1	4,017	0.02%
2024/02/27	3	39.98	26	40.29	39.90	-23	4,006	-0.57%
2024/02/26	9.1	40.60	3	40.65	40.40	6.1	3,992	0.15%
2024/02/23	5.2	41.18	1	41.85	41.00	4.2	3,963	0.11%
2024/02/20	3	41.43	0	0.00	41.30	3	3,960	0.08%
2024/02/19	10	41.55	15	41.68	41.70	-5	3,969	-0.13%
2024/02/16	2	41.10	2	41.18	41.40	0	3,966	0.00%
2024/02/05	1	40.55	2	40.73	40.70	-1	3,961	-0.03%
2024/02/02	23	40.76	0	0.00	41.00	23	3,969	0.58%
2024/02/01	4	40.66	0	0.00	41.00	4	4,014	0.10%
2024/01/31	1	40.85	2	41.15	41.25	-1	4,029	-0.02%
2024/01/30	2	40.75	1	41.00	40.55	1	4,055	0.02%
2024/01/29	2	41.30	5	41.25	41.30	-3	4,119	-0.07%
2024/01/26	3	41.35	2	41.40	41.35	1	4,131	0.02%
2024/01/25	1	41.60	0	0.00	41.50	1	4,137	0.02%
2024/01/24	0.5	42.35	0	0.00	42.35	0.5	4,158	0.01%
2024/01/23	4	42.21	0	0.00	42.30	4	4,234	0.09%
2024/01/22	0	0.00	5	42.50	42.55	-5	4,248	-0.12%
2024/01/19	0.1	42.00	0	0.00	42.15	0.1	4,291	0.00%
2024/01/18	0	0.00	1	41.70	41.60	-1	4,334	-0.02%
2024/01/17	8.2	42.69	5	42.35	42.20	3.2	4,333	0.07%
2024/01/15	3	43.00	1	43.25	43.15	2	4,308	0.05%
2024/01/12	4	42.85	1	42.65	42.75	3	4,315	0.07%
2024/01/11	2	42.70	1	42.70	42.80	1	4,325	0.02%
2024/01/10	1	42.35	15	42.30	42.35	-14	4,351	-0.32%
2024/01/09	8	43.01	12	43.01	43.05	-4	4,338	-0.09%
2024/01/08	0	43.70	2	43.60	43.55	-2	4,326	-0.05%
2024/01/05	0	0.00	4	43.11	43.05	-4	4,347	-0.09%
2024/01/04	2	43.20	1	43.45	43.25	1	4,341	0.02%
2024/01/03	2	43.33	1	43.15	43.20	1	4,318	0.02%
2024/01/02	3	43.13	0	0.00	43.05	3	4,297	0.07%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	11.3	43.71	0	0.00	43.55	11.3	4,277	0.26%
2023/12/27	11	43.90	2	44.00	43.95	9	4,250	0.21%
2023/12/26	4	43.83	2	44.15	44.15	2	4,172	0.05%
2023/12/25	1	44.25	1	43.55	43.75	0	4,130	0.00%
2023/12/22	7	44.12	2	44.50	44.10	5	4,096	0.12%
2023/12/21	6	44.10	2	44.10	44.05	4	4,051	0.10%
2023/12/20	5	44.82	13	45.05	44.65	-8	3,989	-0.20%
2023/12/19	8	45.14	5	45.16	45.00	3	3,943	0.08%
2023/12/18	31	47.07	10	47.82	46.05	21	3,839	0.55%
2023/12/15	33.3	48.01	38.1	48.42	48.05	-4.8	3,768	-0.13%
2023/12/14	16	46.92	25.2	46.97	47.40	-9.2	3,495	-0.26%
2023/12/13	50.1	48.10	38	46.75	46.45	12.1	3,474	0.35%
2023/12/12	8	46.46	21	46.60	47.60	-13	3,179	-0.41%
2023/12/08	2	44.50	6	44.58	44.50	-4	2,993	-0.13%
2023/12/07	7	43.91	0	0.00	43.80	7	3,090	0.23%
2023/12/06	0	0.00	1	44.60	44.35	-1	3,137	-0.03%
2023/12/05	4	44.56	1	44.85	44.45	3	3,194	0.09%
2023/12/04	2	45.20	1	45.60	45.00	1	3,281	0.03%
2023/12/01	3	45.08	0	0.00	45.10	3	3,339	0.09%
2023/11/30	3	45.27	9.1	45.44	45.00	-6.1	3,365	-0.18%
2023/11/29	1	45.00	2	45.00	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	12	44.50	44.85	-12	3,332	-0.36%
2023/11/27	0	0.00	6	44.10	43.85	-6	3,299	-0.18%
2023/11/24	5	44.02	3	44.13	43.85	2	3,305	0.06%
2023/11/22	1	43.60	0	0.00	43.70	1	3,317	0.03%
2023/11/21	2	43.60	2	44.40	43.60	0	3,334	0.00%
2023/11/20	2	44.00	0	0.00	44.05	2	3,340	0.06%
2023/11/17	3	43.80	2	43.80	43.80	1	3,358	0.03%
2023/11/16	1	43.65	3	43.55	43.80	-2	3,373	-0.06%
2023/11/15	0	0.00	2	43.20	43.00	-2	3,371	-0.06%
2023/11/14	1	42.65	2	42.75	42.65	-1	3,404	-0.03%
2023/11/13	2	43.15	0	0.00	42.95	2	3,426	0.06%
2023/11/10	1	42.70	0	0.00	42.90	1	3,449	0.03%
2023/11/09	6	42.45	0	0.00	42.40	6	3,456	0.17%
2023/11/08	1	43.50	0	0.00	43.15	1	3,457	0.03%
2023/11/07	3	43.07	1	43.00	43.00	2	3,444	0.06%
2023/11/06	14	43.51	0	0.00	43.50	14	3,448	0.41%
2023/11/03	1	45.60	1	45.15	44.85	0	3,442	0.00%
2023/11/01	0	0.00	2	43.88	44.60	-2	3,501	-0.06%
2023/10/31	5	43.99	0	0.00	43.60	5	3,473	0.14%
2023/10/30	1	45.85	0	0.00	45.10	1	3,470	0.03%
2023/10/27	1.1	46.81	2	46.30	45.80	-1	3,464	-0.03%
2023/10/26	6	45.47	5.1	45.48	45.45	0.9	3,495	0.03%
2023/10/25	7	46.32	6	46.48	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.65	46.70	-1	3,475	-0.03%
2023/10/23	0	0.00	1	46.25	46.00	-1	3,507	-0.03%
2023/10/20	1	46.00	20	45.96	46.00	-19	3,539	-0.54%
2023/10/19	3	45.65	2	46.20	45.90	1	3,586	0.03%
2023/10/17	0	0.00	1	46.15	46.05	-1	3,611	-0.03%
2023/10/16	0	0.00	0	46.30	46.35	0	3,738	0.00%
2023/10/13	0	0.00	2	46.52	46.50	-2	3,861	-0.05%
2023/10/12	2	45.35	5	45.51	45.85	-3	3,963	-0.08%
2023/10/11	0	0.00	2	45.30	45.05	-2	4,050	-0.05%
2023/10/06	1	46.40	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0.2	45.30	1	46.00	46.00	-0.8	4,280	-0.02%
2023/10/04	0.6	44.85	1	44.50	44.95	-0.4	4,411	-0.01%
2023/10/02	0	0.00	1	45.15	45.00	-1	4,520	-0.02%
2023/09/28	1	44.05	0	0.00	44.00	1	4,614	0.02%
2023/09/25	1	45.25	0	0.00	44.95	1	4,702	0.02%
2023/09/22	1	43.80	4	44.98	45.20	-3	4,714	-0.06%
2023/09/21	1.1	44.92	1	45.10	44.85	0.1	4,742	0.00%
2023/09/20	2	45.38	2	45.15	44.90	0	4,817	0.00%
2023/09/19	7.2	46.21	0	0.00	45.70	7.2	4,900	0.15%
2023/09/18	0.3	46.80	6	46.80	46.70	-5.7	4,853	-0.12%
2023/09/15	1.3	46.72	6.1	46.87	46.50	-4.8	4,802	-0.10%
2023/09/14	2	46.13	1	46.20	46.00	1	4,750	0.02%
2023/09/13	2	46.23	3	45.97	45.90	-1	4,749	-0.02%
2023/09/12	3.1	45.62	8	45.44	45.65	-4.9	4,776	-0.10%
2023/09/11	0	0.00	2	44.78	44.40	-2	4,792	-0.04%
2023/09/08	1	45.10	9	44.79	44.85	-8	5,009	-0.16%
2023/09/07	16.1	44.92	4	44.80	44.85	12.1	4,970	0.24%
2023/09/06	2	43.80	0	0.00	44.30	2	4,892	0.04%
2023/09/05	1	43.50	2	43.60	43.55	-1	4,848	-0.02%
2023/09/04	1	43.00	0	0.00	43.20	1	4,859	0.02%
2023/09/01	0	0.00	1	42.85	43.10	-1	4,864	-0.02%
2023/08/31	1	42.60	0	0.00	42.60	1	4,871	0.02%
2023/08/30	2.1	42.48	0	0.00	42.45	2.1	4,885	0.04%
2023/08/29	1	41.90	0	0.00	42.50	1	4,909	0.02%
2023/08/25	1	41.95	0	0.00	42.15	1	4,910	0.02%
2023/08/24	0	0.00	1	42.10	41.75	-1	4,913	-0.02%
2023/08/23	0.1	42.00	0.4	42.10	42.00	-0.3	4,928	-0.01%
2023/08/22	0	0.00	2	41.15	41.65	-2	4,921	-0.04%
2023/08/21	0	0.00	1.5	40.90	41.10	-1.5	4,900	-0.03%
2023/08/18	3.1	41.26	2	41.35	41.25	1.1	4,893	0.02%
2023/08/17	6	40.43	5	40.85	40.80	1	4,877	0.02%
2023/08/16	2	39.70	1	39.90	39.90	1	4,857	0.02%
2023/08/15	3	39.18	3	39.30	39.25	0	4,833	0.00%
2023/08/14	2	39.03	0	0.00	39.25	2	4,827	0.04%
2023/08/11	0.1	40.50	0	0.00	39.95	0.1	4,795	0.00%
2023/08/10	2	40.15	0	0.00	40.00	2	4,773	0.04%
2023/08/09	4	40.34	0	0.00	40.45	4	4,724	0.08%
2023/08/08	5.2	41.99	6	41.52	41.50	-0.8	4,637	-0.02%
2023/08/07	1	42.35	0	0.00	42.30	1	4,601	0.02%
2023/08/02	3.1	41.99	0	0.00	42.45	3.1	4,603	0.07%
2023/08/01	1	42.55	1	42.75	43.05	0	4,540	0.00%
2023/07/31	2	42.87	0	0.00	42.50	2	4,534	0.04%
2023/07/28	0.1	43.60	0	0.00	43.50	0.1	4,463	0.00%
2023/07/27	1	43.60	0	0.00	43.60	1	4,464	0.02%
2023/07/26	1	43.30	6.1	43.02	42.75	-5.1	4,454	-0.11%
2023/07/25	0	0.00	3.1	43.39	43.55	-3.1	4,430	-0.07%
2023/07/24	0	0.00	0.3	43.55	43.05	-0.3	4,423	-0.01%
2023/07/21	6	44.63	7	44.43	44.40	-1	4,421	-0.02%
2023/07/20	1	45.60	3	45.82	45.60	-2	4,426	-0.05%
2023/07/19	15	46.46	1	46.65	45.60	14	4,456	0.31%
2023/07/18	8	48.53	8	48.58	48.60	0	4,399	0.00%
2023/07/17	8.2	48.79	1	48.60	48.90	7.2	4,293	0.17%
2023/07/14	14	47.90	1	47.90	48.45	13	4,239	0.31%
2023/07/13	0	0.00	5	48.21	47.35	-5	4,166	-0.12%
2023/07/12	12.1	48.19	10	48.43	48.10	2.1	4,123	0.05%
2023/07/11	9	47.82	6	47.58	47.80	3	4,014	0.07%
2023/07/10	1	47.35	6	47.51	47.30	-5	3,981	-0.13%
2023/07/07	5	46.56	80	46.50	46.70	-75	3,963	-1.89%
2023/07/06	3	47.78	3	47.57	47.75	0	3,922	0.00%
2023/07/05	2	47.08	0	0.00	47.35	2	3,870	0.05%
2023/07/04	2	46.88	0	0.00	46.75	2	3,838	0.05%
2023/07/03	7	47.49	5	47.89	47.30	2	3,841	0.05%
2023/06/30	0	0.00	2	46.93	47.30	-2	3,822	-0.05%
2023/06/29	1	46.75	3	46.97	46.95	-2	3,842	-0.05%
2023/06/28	6	47.15	7	47.24	47.20	-1	3,834	-0.03%
2023/06/27	21.1	47.12	6	47.26	46.60	15	3,836	0.39%
2023/06/26	3	45.55	3	46.25	46.15	0	3,751	0.00%
2023/06/20	5	46.40	4	45.98	45.95	1	3,980	0.03%
2023/06/19	0	0.00	3	46.32	46.25	-3	4,117	-0.07%
2023/06/16	5	46.58	11	46.50	46.65	-6	4,269	-0.14%
2023/06/15	4	46.23	7	46.39	46.40	-3	4,270	-0.07%
2023/06/14	14.1	46.17	11	45.79	46.30	3.1	4,244	0.07%
2023/06/13	0	0.00	10	44.30	44.50	-10	4,099	-0.24%
2023/06/09	6	43.69	0	0.00	43.90	6	4,224	0.14%
2023/06/08	4	44.10	1	44.75	44.05	3	4,254	0.07%
2023/06/06	2	45.03	0	0.00	45.20	2	4,371	0.05%
2023/06/05	1	45.40	1	45.40	45.40	0	4,430	0.00%
2023/06/02	1.1	44.95	0	0.00	44.75	1.1	4,433	0.02%
2023/06/01	0	0.00	1	44.70	44.65	-1	4,454	-0.02%
2023/05/31	2	44.95	7	44.79	44.95	-5	4,466	-0.11%
2023/05/30	5	44.75	0	0.00	44.95	5	4,461	0.11%
2023/05/29	3	44.75	0	0.00	44.80	3	4,461	0.07%
2023/05/26	0	44.30	1	44.50	44.05	-1	4,455	-0.02%
2023/05/24	0	0.00	1	43.80	44.00	-1	4,492	-0.02%
2023/05/23	1	44.00	0	0.00	44.10	1	4,510	0.02%
2023/05/19	1	43.35	0	0.00	43.20	1	4,523	0.02%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	2	42.83	42.80	-2	4,638	-0.04%
2023/05/10	1	42.60	0	0.00	42.60	1	4,903	0.02%
2023/05/08	1	43.85	0	0.00	43.80	1	4,988	0.02%
2023/05/05	0	0.00	1	44.30	43.95	-1	5,039	-0.02%
2023/05/03	0	0.00	1	43.55	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	2	44.05	44.00	-2	5,268	-0.04%
2023/04/28	15	43.53	1	43.25	43.20	14	5,378	0.26%
2023/04/27	1	42.55	2	43.03	43.20	-1	5,360	-0.02%
2023/04/26	5	42.40	0	0.00	42.50	5	5,334	0.09%
2023/04/25	2	42.65	0.5	43.55	42.55	1.5	5,320	0.03%
2023/04/24	4	43.69	1.1	43.80	43.55	3	5,314	0.06%
2023/04/21	2	44.73	3	44.43	44.10	-1	5,301	-0.02%
2023/04/20	0.1	45.68	20	45.25	45.15	-19.9	5,273	-0.38%
2023/04/19	8.2	45.61	1	45.40	45.25	7.2	5,337	0.14%
2023/04/18	5.2	46.33	4	46.33	46.15	1.2	5,261	0.02%
2023/04/17	22	46.20	0	0.00	46.15	22	5,238	0.42%
2023/04/14	2.1	46.73	0	0.00	46.70	2.1	5,182	0.04%
2023/04/13	4.1	47.48	6	47.50	46.85	-1.9	5,147	-0.04%
2023/04/12	7.1	47.88	0	0.00	48.35	7.1	5,035	0.14%
2023/04/11	0	0.00	5	48.55	48.30	-5	4,993	-0.10%
2023/04/10	4.2	48.57	0	0.00	48.65	4.2	4,980	0.08%
2023/04/07	5	48.00	0	0.00	47.90	5	4,918	0.10%
2023/04/06	1	47.80	0	0.00	47.60	1	4,906	0.02%
2023/03/31	0	0.00	8.1	49.00	48.50	-8.1	4,867	-0.17%
2023/03/30	0.1	48.75	1.1	48.65	48.65	-1	4,837	-0.02%
2023/03/29	0.1	48.10	0.1	48.60	48.00	0	4,819	0.00%
2023/03/28	7.1	48.56	5	48.63	48.10	2.1	4,807	0.04%
2023/03/27	5	48.74	2	48.90	48.90	3	4,706	0.06%
2023/03/24	2	49.43	7	49.38	49.35	-5	4,633	-0.11%
2023/03/23	9	49.06	4	49.38	49.55	5	4,531	0.11%
2023/03/22	14	48.56	8	48.65	48.90	6	4,355	0.14%
2023/03/21	2	48.20	4	47.90	47.70	-2	4,191	-0.05%
2023/03/20	1	46.75	10	47.07	47.20	-9	4,007	-0.22%
2023/03/17	3	46.67	1	46.45	46.20	2	3,945	0.05%
2023/03/16	3	46.62	3	46.35	46.45	0	3,860	0.00%
2023/03/15	3	46.35	2	45.90	45.95	1	3,782	0.03%
2023/03/14	0	0.00	1	45.15	44.90	-1	3,738	-0.03%
2023/03/13	5	44.49	0	0.00	44.75	5	3,733	0.13%
2023/03/10	5	45.85	1	46.55	45.40	4	3,731	0.11%
2023/03/09	3.2	46.41	0	0.00	46.20	3.2	3,782	0.09%
2023/03/08	3	46.45	0	0.00	46.90	3	3,772	0.08%
2023/03/07	1	46.20	3	46.30	46.10	-2	3,742	-0.05%
2023/03/06	1	46.05	1.1	46.05	46.05	-0.1	3,738	0.00%
2023/03/03	1	45.00	1	44.85	45.00	0	3,738	0.00%
2023/03/02	1	44.75	1	45.20	44.75	0	3,832	0.00%
2023/03/01	2	44.75	3	44.60	45.10	-1	3,897	-0.03%
2023/02/24	2	44.80	1	44.65	44.90	1	3,889	0.03%
2023/02/22	4	45.06	0	0.00	45.15	4	3,948	0.10%
2023/02/21	2	46.18	2	46.25	45.85	0	3,949	0.00%
2023/02/20	0	0.00	5	46.30	46.35	-5	4,028	-0.12%
2023/02/17	2	46.00	3	46.07	46.25	-1	4,126	-0.02%
2023/02/16	7	46.16	4	45.50	46.45	3	4,165	0.07%
2023/02/15	0	0.00	1	44.80	45.05	-1	4,284	-0.02%
2023/02/13	1	45.15	3	45.40	45.15	-2	4,433	-0.05%
2023/02/10	0	0.00	1	45.95	45.70	-1	4,528	-0.02%
2023/02/09	0	0.00	2	46.75	46.65	-2	4,594	-0.04%
2023/02/08	9	46.61	0	0.00	46.15	9	4,578	0.20%
2023/02/07	0	0.00	1	46.20	46.20	-1	4,562	-0.02%
2023/02/06	2	44.98	8	44.87	44.70	-6	4,616	-0.13%
2023/02/03	1	45.90	16	45.88	45.55	-15	4,610	-0.33%
2023/02/02	1	46.15	12	46.26	46.10	-11	4,610	-0.24%
2023/02/01	4	45.31	61	45.57	45.50	-57	4,585	-1.24%
2023/01/31	6	44.49	4	44.75	44.85	2	4,618	0.04%
2023/01/30	8	43.61	110	43.86	44.50	-102	4,570	-2.23%	大賣/鉅額交易
2023/01/16	1	42.00	1	42.10	42.20	0	4,562	0.00%
2023/01/13	10	42.07	4	42.30	41.80	6	4,593	0.13%
2023/01/12	1	42.55	0	0.00	42.55	1	4,600	0.02%
2023/01/11	3	43.48	0	0.00	43.40	3	4,613	0.07%
2023/01/10	9	43.68	7	43.74	43.90	2	4,666	0.04%
2023/01/09	3	43.80	5	43.75	44.25	-2	4,683	-0.04%
2023/01/05	1	41.80	0	0.00	41.65	1	4,758	0.02%
2023/01/04	0	0.00	1	41.60	41.75	-1	4,822	-0.02%
2023/01/03	1	41.35	1	41.55	41.45	0	4,896	0.00%
2022/12/30	2	41.58	3	41.48	40.80	-1	4,942	-0.02%
2022/12/29	1	40.20	0	0.00	41.00	1	5,014	0.02%
2022/12/28	1	41.10	0	0.00	40.75	1	5,203	0.02%
2022/12/27	1	42.15	0	0.00	42.15	1	5,257	0.02%
2022/12/26	1	41.90	0	0.00	41.80	1	5,361	0.02%
2022/12/23	0	0.00	1	41.80	41.80	-1	5,471	-0.02%
2022/12/22	1	41.95	0	0.00	41.95	1	5,563	0.02%
2022/12/21	3	42.13	5	42.01	41.65	-2	5,752	-0.03%
2022/12/20	9	42.02	0	0.00	41.85	9	6,069	0.15%
2022/12/19	1	43.50	20	43.35	43.40	-19	6,280	-0.30%
2022/12/15	22.1	44.94	0	0.00	44.60	22.1	6,395	0.34%
2022/12/14	2	44.30	1	44.75	44.80	1	6,467	0.02%
2022/12/13	22	43.81	1	44.00	43.85	21	6,483	0.32%
2022/12/12	2	43.75	0	0.00	43.75	2	6,505	0.03%
2022/12/09	2	44.53	0	0.00	44.25	2	6,550	0.03%
2022/12/08	3	44.88	0	0.00	44.85	3	6,563	0.05%
2022/12/07	36	44.76	5	45.92	44.75	31	6,595	0.47%
2022/12/06	52	46.42	1	46.00	46.00	51	6,609	0.77%
2022/12/05	4	47.75	0.1	47.70	47.70	3.9	6,613	0.06%
2022/12/02	3	47.62	2	47.60	47.60	1	6,622	0.02%
2022/12/01	8.1	47.53	57	47.31	47.70	-49	6,644	-0.74%
2022/11/30	3	45.80	6	45.98	45.95	-3	6,594	-0.05%
2022/11/29	8	44.76	4	44.70	45.20	4	6,728	0.06%
2022/11/28	7	45.59	4	45.80	45.55	3	6,740	0.04%
2022/11/25	3	46.50	1	46.75	45.90	2	6,802	0.03%
2022/11/24	1	45.95	6	46.33	46.50	-5	6,820	-0.07%
2022/11/23	3	46.23	0.2	45.45	45.20	2.8	6,795	0.04%
2022/11/22	2	45.70	4	45.64	45.65	-2	6,842	-0.03%
2022/11/21	1	45.75	11	45.99	45.85	-10	7,128	-0.14%
2022/11/18	12	45.93	4	45.96	45.65	8	7,432	0.11%
2022/11/17	0	0.00	5	45.80	46.20	-5	7,423	-0.07%
2022/11/16	4	45.74	12	45.97	46.10	-8	7,464	-0.11%
2022/11/15	16	45.56	25	45.75	46.00	-9	7,430	-0.12%
2022/11/14	3	45.15	7	44.99	45.00	-4	7,468	-0.05%
2022/11/11	4	45.38	14	45.19	44.75	-10	7,530	-0.13%
2022/11/10	5	43.61	12.5	43.76	43.80	-7.5	7,430	-0.10%
2022/11/09	0	0.00	8	42.96	43.00	-8	7,527	-0.11%
2022/11/08	14	42.43	27	42.71	42.25	-13	7,570	-0.17%
2022/11/07	4.3	42.28	33	42.12	42.35	-28.8	7,805	-0.37%
2022/11/04	21	41.66	6	41.73	42.20	15	8,032	0.19%
2022/11/03	12	41.18	3	41.33	41.40	9	8,027	0.11%
2022/11/02	2.3	40.89	8	40.94	41.00	-5.7	8,098	-0.07%
2022/11/01	0.3	40.25	6	40.32	40.20	-5.8	8,034	-0.07%
2022/10/31	2	39.95	2	39.98	39.90	0	8,129	0.00%
2022/10/28	2	39.25	0	0.00	39.05	2	8,131	0.02%
2022/10/27	4	39.48	12	39.67	39.95	-8	8,121	-0.10%
2022/10/26	7	38.18	2	38.03	37.60	5	8,063	0.06%
2022/10/25	22	38.37	1	38.30	38.30	21	8,072	0.26%
2022/10/24	23	38.82	1	40.25	38.95	22	8,111	0.27%
2022/10/21	1	38.70	1	38.95	39.05	0	8,078	0.00%
2022/10/20	0	0.00	1	39.30	38.70	-1	8,089	-0.01%
2022/10/19	78	39.40	3	39.95	39.00	75	8,105	0.93%
2022/10/18	2	39.73	1	39.40	39.55	1	8,090	0.01%
2022/10/17	1	38.40	4.1	38.11	39.80	-3.1	8,162	-0.04%
2022/10/14	0	0.00	1.1	38.19	38.95	-1.1	8,231	-0.01%
2022/10/13	3	37.62	22	37.00	36.40	-19	8,282	-0.23%
2022/10/12	12	38.67	2	38.70	38.70	10	8,242	0.12%
2022/10/11	1	38.90	0	0.00	38.40	1	8,291	0.01%
2022/10/07	2	40.53	2	40.70	40.60	0	8,336	0.00%
2022/10/06	9	41.14	2	41.45	41.10	7	8,352	0.08%
2022/10/05	23	40.97	10	41.47	40.80	13	8,345	0.16%
2022/10/04	2	39.68	4	39.75	39.90	-2	8,311	-0.02%
2022/10/03	5	38.60	1	38.95	38.60	4	8,391	0.05%
2022/09/30	1	39.45	7.2	38.73	39.45	-6.2	8,407	-0.07%
2022/09/29	2	38.83	3	38.30	38.30	-1	8,428	-0.01%
2022/09/28	8.1	38.69	12.1	38.17	37.90	-4	8,439	-0.05%
2022/09/27	7	39.14	13	39.43	40.30	-6	8,331	-0.07%
2022/09/26	28.3	42.09	9	41.27	40.15	19.3	8,083	0.24%
2022/09/23	10.1	45.05	9	44.47	44.60	1.1	7,976	0.01%
2022/09/22	4	45.05	9	45.62	45.80	-5	7,992	-0.06%
2022/09/21	1.1	45.60	2	45.83	45.35	-0.9	7,978	-0.01%
2022/09/20	0	0.00	1	47.00	46.60	-1	7,971	-0.01%
2022/09/19	2	47.13	0	0.00	46.80	2	8,015	0.02%
2022/09/16	3	47.83	3	47.55	47.25	0	8,045	0.00%
2022/09/15	2	48.33	5	48.64	48.25	-3	8,114	-0.04%
2022/09/14	3	47.63	0	0.00	48.80	3	8,186	0.04%
2022/09/13	2	48.78	0	0.00	48.90	2	8,228	0.02%
2022/09/12	5	49.07	13	49.16	49.30	-8	8,309	-0.10%
2022/09/08	3	47.63	3	47.95	48.00	0	8,404	0.00%
2022/09/07	5.1	46.88	1	46.60	46.50	4.1	8,480	0.05%
2022/09/06	1	47.50	0	0.00	47.30	1	8,494	0.01%
2022/09/05	12.1	49.14	1	48.55	48.50	11.1	8,483	0.13%
2022/09/02	3	51.37	4	51.30	51.00	-1	8,479	-0.01%
2022/09/01	89	51.01	5	50.94	51.10	84	8,484	0.99%
2022/08/31	4	51.70	0	0.00	52.20	4	8,464	0.05%
2022/08/30	10	51.47	2	51.80	52.00	8	8,477	0.09%
2022/08/29	8	50.55	27	50.71	50.70	-19	8,441	-0.23%
2022/08/26	37.2	53.75	6	53.00	52.70	31.2	8,393	0.37%
2022/08/25	13	52.72	48	52.52	53.60	-35	8,176	-0.43%
2022/08/24	8	51.06	1	51.00	50.30	7	7,970	0.09%
2022/08/23	5	50.44	20	50.53	50.70	-15	8,204	-0.18%
2022/08/22	9	51.04	19	51.03	50.80	-10	8,484	-0.12%
2022/08/19	18	51.86	15	51.89	51.60	3	8,626	0.03%
2022/08/18	3	50.90	14	50.87	51.50	-11	8,886	-0.12%
2022/08/17	14.3	50.93	16	50.87	50.90	-1.8	8,984	-0.02%
2022/08/16	9	51.00	16	51.33	51.00	-7	9,064	-0.08%
2022/08/15	17	50.01	7	50.11	50.20	10	8,954	0.11%
2022/08/12	42	50.28	31.3	50.59	50.30	10.8	8,964	0.12%
2022/08/11	10.1	49.49	18	49.79	49.60	-8	8,792	-0.09%
2022/08/10	1	47.60	1	47.60	47.60	0	8,698	0.00%
2022/08/09	3	47.25	4	47.10	47.10	-1	8,845	-0.01%
2022/08/08	11	45.94	0	0.00	45.95	11	9,344	0.12%
2022/08/05	4	45.88	1	46.20	46.50	3	9,800	0.03%
2022/08/04	3.1	44.31	0	0.00	45.30	3.1	9,801	0.03%
2022/08/02	3.5	45.53	1	45.65	45.45	2.5	10,187	0.02%
2022/08/01	0.1	47.40	2	47.10	47.15	-1.9	10,426	-0.02%
2022/07/29	3	47.72	5	47.94	47.75	-2	10,543	-0.02%
2022/07/28	2	47.58	3	47.52	47.00	-1	10,780	-0.01%
2022/07/27	2	46.88	0	0.00	47.15	2	10,957	0.02%
2022/07/26	3	46.57	3	46.53	45.90	0	10,981	0.00%
2022/07/25	1	47.35	2	47.45	47.55	-1	11,009	-0.01%
2022/07/22	21	48.90	16	48.52	48.10	5	11,136	0.04%
2022/07/21	0	0.00	3	48.30	48.95	-3	11,207	-0.03%
2022/07/20	6.5	47.61	2	47.80	47.25	4.5	11,225	0.04%
2022/07/19	4	46.33	2	46.65	46.55	2	11,345	0.02%
2022/07/18	12.2	48.19	3	48.18	48.20	9.2	11,402	0.08%
2022/07/15	5.3	47.21	14	47.18	47.55	-8.7	11,364	-0.08%
2022/07/14	1	45.40	7	45.56	46.15	-6	11,335	-0.05%
2022/07/13	3.1	45.13	0	0.00	44.80	3.1	11,443	0.03%
2022/07/12	7.3	44.74	0	0.00	44.00	7.3	11,600	0.06%
2022/07/11	35	47.06	3	47.48	47.30	32	11,749	0.27%
2022/07/08	5	46.11	3	46.38	46.40	2	11,789	0.02%
2022/07/07	0	0.00	3	44.45	44.90	-3	11,800	-0.03%
2022/07/06	2.2	45.32	3	44.40	43.30	-0.8	12,100	-0.01%
2022/07/05	0	45.40	0	0.00	46.00	0	12,371	0.00%
2022/07/04	3	45.63	5	44.83	44.55	-2	12,364	-0.02%
2022/07/01	4	47.43	3	46.32	45.05	1	12,365	0.01%
2022/06/30	11	48.65	12.5	48.05	48.05	-1.5	12,273	-0.01%
2022/06/29	6	50.35	0	0.00	50.50	6	12,324	0.05%
2022/06/28	1	50.70	1	50.90	51.00	0	12,440	0.00%
2022/06/27	0	0.00	2	52.40	52.40	-2	12,592	-0.02%
2022/06/24	1	50.00	1	50.80	50.50	0	12,776	0.00%
2022/06/23	3.1	50.12	2	49.68	49.95	1.1	13,229	0.01%
2022/06/22	1.1	51.48	0	0.00	50.20	1.1	14,000	0.01%
2022/06/21	6	51.63	2	51.15	52.40	4	14,530	0.03%
2022/06/20	8.1	51.86	7	50.90	50.20	1.1	14,839	0.01%
2022/06/17	6	52.70	8	52.93	52.60	-2	14,885	-0.01%
2022/06/16	5.1	56.49	1	54.80	54.60	4.1	14,888	0.03%
2022/06/15	1	57.10	2.2	58.15	57.00	-1.2	14,993	-0.01%
2022/06/14	18	57.87	22.2	57.63	58.40	-4.2	15,309	-0.03%
2022/06/13	26	58.23	11	58.18	57.70	15	15,378	0.10%
2022/06/10	3	60.40	3	60.47	60.50	0	15,371	0.00%
2022/06/09	1	61.00	19	61.06	61.00	-18	15,626	-0.12%
2022/06/08	5	61.44	4.2	61.57	60.80	0.8	15,664	0.01%
2022/06/07	1	61.10	2	61.10	61.30	-1	15,905	-0.01%
2022/06/06	4	61.15	2	61.35	61.00	2	16,035	0.01%
2022/06/02	7	61.69	1	62.10	61.60	6	16,288	0.04%
2022/06/01	5.1	61.58	6	61.80	61.60	-0.9	16,483	-0.01%
2022/05/31	17.1	62.53	2.1	63.09	62.30	15	16,488	0.09%
2022/05/30	5.1	62.07	36.1	62.31	62.00	-31	16,441	-0.19%
2022/05/27	10	60.97	13	61.03	60.70	-3	16,268	-0.02%
2022/05/26	25	60.59	17	60.24	60.00	8	16,175	0.05%
2022/05/25	7	58.69	20	59.24	59.80	-13	15,883	-0.08%
2022/05/24	5.1	58.81	2	58.40	57.50	3.1	15,892	0.02%
2022/05/23	5.2	60.27	17	60.17	59.40	-11.8	15,785	-0.07%
2022/05/20	0	0.00	3	59.60	59.60	-3	15,830	-0.02%
2022/05/19	17.1	57.87	13	58.10	59.60	4.1	15,801	0.03%
2022/05/18	28.2	59.56	19	59.72	59.30	9.2	15,781	0.06%
2022/05/17	4	58.95	12	59.59	60.10	-8	15,738	-0.05%
2022/05/16	48.1	60.73	17	59.58	58.60	31.1	15,715	0.20%
2022/05/13	61.1	59.26	68	59.27	59.70	-6.9	15,340	-0.04%
2022/05/12	5	56.34	4	55.65	55.50	1	15,166	0.01%
2022/05/11	8.5	57.51	3	57.57	56.90	5.5	15,825	0.03%
2022/05/10	6.3	55.65	6	56.57	58.00	0.3	16,239	0.00%
2022/05/09	2	56.70	12	56.88	56.60	-10	16,322	-0.06%
2022/05/06	10	55.25	2	55.50	55.50	8	16,342	0.05%
2022/05/05	6	57.48	15	56.99	57.80	-9	16,717	-0.05%
2022/05/04	6.2	55.85	3.2	56.48	55.60	3	16,714	0.02%
2022/05/03	1	55.10	8.1	55.35	55.50	-7.1	16,822	-0.04%
2022/04/29	4.1	55.41	5	54.82	54.30	-1	17,101	-0.01%
2022/04/28	4	54.44	3.1	54.91	54.70	0.9	17,318	0.01%
2022/04/27	13.2	52.71	4.1	53.06	53.80	9.1	17,354	0.05%
2022/04/26	4	55.38	8	55.13	54.70	-4	17,287	-0.02%
2022/04/25	9	54.88	13	55.15	54.20	-4	17,357	-0.02%
2022/04/22	18.6	58.58	4	58.48	57.90	14.6	17,523	0.08%
2022/04/21	13	60.12	2	60.10	59.90	11	17,766	0.06%
2022/04/20	2	59.15	0	0.00	58.90	2	18,011	0.01%
2022/04/19	21.1	60.17	6	60.53	59.30	15.1	18,412	0.08%
2022/04/18	12	59.55	4	59.43	59.00	8	18,403	0.04%
2022/04/15	11	58.85	4	59.00	58.40	7	18,432	0.04%
2022/04/14	12	61.23	7	61.20	60.80	5	18,655	0.03%
2022/04/13	7	62.13	2	62.25	62.40	5	18,634	0.03%
2022/04/12	17	61.27	2	61.35	60.90	15	18,821	0.08%
2022/04/11	7.3	65.15	9.2	65.38	62.60	-2	18,728	-0.01%
2022/04/08	9	68.12	27	67.89	68.00	-18	18,893	-0.10%
2022/04/07	5	68.80	11	69.15	68.00	-6	18,970	-0.03%
2022/04/06	3.1	68.60	2	68.60	69.40	1.1	19,232	0.01%
2022/04/01	6.2	67.58	3	67.73	69.00	3.2	19,662	0.02%
2022/03/31	18	69.06	2	68.90	68.90	16	19,841	0.08%
2022/03/30	10.1	69.83	13	69.76	69.80	-2.9	19,946	-0.01%
2022/03/29	40.7	69.94	30	69.68	70.00	10.7	20,416	0.05%
2022/03/28	30	68.62	12	69.19	70.50	18	20,327	0.09%
2022/03/25	102.1	72.15	76	71.84	71.10	26.1	20,092	0.13%	大買/
2022/03/24	82.2	76.39	49	76.48	76.30	33.2	19,374	0.17%
2022/03/23	42.3	78.67	14.9	78.76	79.00	27.4	19,064	0.14%
2022/03/22	0	0.00	9	77.04	77.20	-9	19,631	-0.05%
2022/03/21	3	76.13	12	76.37	75.80	-9	19,753	-0.05%
2022/03/18	7.1	74.44	9	75.71	75.30	-1.9	20,122	-0.01%
2022/03/17	9	74.62	39	74.06	74.90	-30	20,327	-0.15%
2022/03/16	13.1	71.29	16	70.96	70.40	-2.9	20,662	-0.01%
2022/03/15	11	71.03	16	70.57	70.20	-5	21,408	-0.02%
2022/03/14	17	72.75	15.1	73.25	72.50	1.9	23,269	0.01%
2022/03/11	2.1	70.57	13	70.41	71.40	-10.9	23,531	-0.05%
2022/03/10	11	71.28	18.1	71.91	71.70	-7.1	24,096	-0.03%
2022/03/09	15	69.23	4	69.15	68.60	11	24,579	0.04%
2022/03/08	24	69.83	14	69.45	68.10	10	25,744	0.04%
2022/03/07	16.1	72.79	5.3	72.04	72.00	10.8	27,870	0.04%
2022/03/04	4	76.50	15.6	77.46	76.50	-11.6	30,560	-0.04%
2022/03/03	15	77.32	15	77.83	77.40	0	32,162	0.00%
2022/03/02	11.3	75.76	9.3	76.02	76.30	2	33,425	0.01%
2022/03/01	0	0.00	26.9	74.02	75.20	-26.9	35,505	-0.08%
2022/02/25	22.2	72.20	5	72.36	72.40	17.2	37,159	0.05%
2022/02/24	16.1	72.43	1	73.10	71.50	15.1	37,706	0.04%
2022/02/23	0	0.00	5	75.56	75.80	-5	38,556	-0.01%
2022/02/22	17.1	75.18	2	75.05	74.90	15.1	38,753	0.04%
2022/02/21	5	77.42	3	77.47	77.30	2	38,827	0.01%
2022/02/18	10	76.73	7	77.57	78.30	3	39,120	0.01%
2022/02/17	13	77.62	4	77.00	77.00	9	39,815	0.02%
2022/02/16	22	78.40	3	79.17	78.10	19	39,830	0.05%
2022/02/15	55.4	78.99	54	78.83	77.80	1.4	40,095	0.00%
2022/02/14	11.1	78.74	38	78.37	77.80	-26.9	40,215	-0.07%
2022/02/11	50.9	79.91	42.1	80.29	79.70	8.8	40,771	0.02%
2022/02/10	26.1	76.75	45.2	77.11	78.10	-19.1	40,750	-0.05%
2022/02/09	16	74.87	23	75.20	74.70	-7	40,664	-0.02%
2022/02/08	25	73.04	10	72.61	73.00	15	41,039	0.04%
2022/02/07	33	73.28	10	73.48	73.40	23	40,868	0.06%
2022/01/26	13	75.43	17.5	75.85	76.80	-4.5	40,695	-0.01%
2022/01/25	41	76.13	56	75.81	75.40	-15	41,051	-0.04%
2022/01/24	11	73.82	17	74.71	75.30	-6	41,508	-0.01%
2022/01/21	27.4	74.84	5	74.36	73.10	22.4	41,929	0.05%
2022/01/20	11	76.80	4	76.93	77.60	7	41,885	0.02%
2022/01/19	4.2	77.18	1.5	77.30	77.10	2.7	41,826	0.01%
2022/01/18	12	79.28	5	79.22	78.60	7	41,937	0.02%
2022/01/17	20.3	79.20	10.5	79.67	79.30	9.8	41,950	0.02%
2022/01/14	17.1	77.35	6	77.62	78.10	11.1	42,033	0.03%
2022/01/13	11	79.75	11.2	79.76	79.60	-0.2	42,427	0.00%
2022/01/12	31.1	80.16	10	80.70	78.20	21.1	42,420	0.05%
2022/01/11	8	78.37	1	78.30	78.30	7	42,167	0.02%
2022/01/10	1	76.50	10	79.10	80.00	-9	42,243	-0.02%
2022/01/07	27.1	79.29	37.1	79.82	78.50	-10.1	42,337	-0.02%
2022/01/06	11	82.15	18.3	82.13	82.90	-7.3	41,989	-0.02%
2022/01/05	23.3	83.52	12	84.08	82.50	11.3	42,144	0.03%
2022/01/04	24.1	85.09	27.2	85.46	85.50	-3.1	42,220	-0.01%
2022/01/03	47.1	86.17	51.1	86.27	84.80	-4.1	42,114	-0.01%
2021/12/30	11	85.44	9	85.56	85.50	2	42,011	0.00%
2021/12/29	45	85.03	23	85.56	85.00	22	42,044	0.05%
2021/12/28	20.1	84.91	31	85.11	84.20	-10.9	41,934	-0.03%
2021/12/27	10	84.42	30	84.30	84.70	-20	41,756	-0.05%
2021/12/24	22	83.31	14	83.51	82.50	8	41,692	0.02%
2021/12/23	60.1	84.28	45	84.34	83.20	15.1	41,679	0.04%
2021/12/22	13.6	81.84	11	81.78	81.00	2.6	41,410	0.01%
2021/12/21	16	81.04	4.4	81.21	81.20	11.7	41,428	0.03%
2021/12/20	10	82.44	11	82.75	82.20	-1	41,361	0.00%
2021/12/17	14	82.81	2.2	82.38	82.40	11.8	41,536	0.03%
2021/12/16	35.1	85.11	55.1	85.48	84.50	-20	41,773	-0.05%
2021/12/15	38.2	81.87	7.1	81.60	81.80	31.1	41,044	0.08%
2021/12/14	18.6	81.16	18.1	81.37	81.60	0.5	41,013	0.00%
2021/12/13	21	83.63	16	83.56	82.80	5	40,747	0.01%
2021/12/10	34.1	84.90	25.1	84.97	84.90	9.1	40,474	0.02%
2021/12/09	80.4	86.16	36.1	85.82	84.60	44.3	39,901	0.11%
2021/12/08	90.7	87.84	144.1	87.95	88.40	-53.4	39,235	-0.14%	大賣/
2021/12/07	6.2	83.45	14	83.81	84.30	-7.8	37,600	-0.02%
2021/12/06	54.9	84.14	33	83.42	83.30	21.9	37,365	0.06%
2021/12/03	59.1	85.84	50	85.92	86.50	9.1	37,287	0.02%
2021/12/02	80.4	86.32	57	85.99	85.40	23.4	37,252	0.06%
2021/12/01	63	85.53	90.3	86.15	86.70	-27.3	36,316	-0.08%
2021/11/30	195.2	85.85	115	84.75	81.80	80.2	34,565	0.23%	大買/大賣/
2021/11/29	74	79.84	129.1	82.44	84.90	-55.1	32,731	-0.17%	大賣/
2021/11/26	66.2	77.96	58.2	77.97	77.20	8	31,324	0.03%
2021/11/25	95	77.18	82.5	77.74	79.70	12.5	30,253	0.04%
2021/11/24	12	75.57	71.7	76.27	76.40	-59.7	28,302	-0.21%
2021/11/23	60	70.01	28	69.73	69.50	32	27,223	0.12%
2021/11/22	51.3	69.72	95.1	70.39	71.20	-43.8	27,501	-0.16%
2021/11/19	22	67.88	15	68.27	67.30	7	27,702	0.03%
2021/11/18	24.5	68.12	10.2	68.25	67.70	14.4	27,758	0.05%
2021/11/17	6	68.48	7	69.03	68.90	-1	27,904	0.00%
2021/11/16	60	69.74	69	69.28	68.20	-9	27,849	-0.03%
2021/11/15	13.6	67.49	20	67.73	67.40	-6.5	27,355	-0.02%
2021/11/12	18	67.24	5	67.64	66.80	13	27,411	0.05%
2021/11/11	33.1	68.80	15	68.60	68.60	18.1	27,191	0.07%
2021/11/10	53.1	69.65	63.6	69.94	69.60	-10.6	27,049	-0.04%
2021/11/09	27	68.49	72	68.67	68.30	-45	26,377	-0.17%
2021/11/08	50	67.32	26	67.63	66.60	24	25,834	0.09%
2021/11/05	21.1	67.74	30.2	67.84	66.30	-9.1	25,599	-0.04%
2021/11/04	6	64.77	3.1	64.94	64.70	2.9	25,211	0.01%
2021/11/03	16	64.72	12	64.13	64.10	4	25,388	0.02%
2021/11/02	28.3	66.47	35.1	67.23	65.50	-6.8	25,396	-0.03%
2021/11/01	22	67.21	28.8	67.34	68.00	-6.8	25,138	-0.03%
2021/10/29	28.5	64.33	46.2	64.28	64.20	-17.7	24,825	-0.07%
2021/10/28	9.1	62.07	18.2	62.28	61.60	-9.1	24,286	-0.04%
2021/10/27	8.1	61.89	4	61.73	62.10	4.1	24,335	0.02%
2021/10/26	32	61.78	23	62.00	61.20	9	24,811	0.04%
2021/10/25	15	61.03	1	60.70	61.60	14	25,087	0.06%
2021/10/22	13	61.62	18	61.90	62.00	-5	25,756	-0.02%
2021/10/21	32	60.89	38.2	61.08	60.50	-6.2	26,940	-0.02%
2021/10/20	7	58.73	15.1	58.96	58.30	-8	27,151	-0.03%
2021/10/19	9.9	57.35	5	57.22	57.10	4.9	27,572	0.02%
2021/10/18	18.9	57.37	3	57.37	56.80	15.8	28,329	0.06%
2021/10/15	4	57.60	24	57.81	58.80	-20	28,865	-0.07%
2021/10/14	13	55.12	6	55.47	55.10	7	29,007	0.02%
2021/10/13	40	56.63	24	56.15	54.90	16	29,386	0.05%
2021/10/12	24	58.40	5	58.14	57.70	19	29,393	0.06%
2021/10/08	22	60.74	13	61.28	61.30	9	29,452	0.03%
2021/10/07	10	61.81	20	61.78	62.10	-10	29,875	-0.03%
2021/10/06	11	59.67	2	59.90	58.50	9	31,380	0.03%
2021/10/05	2	60.30	3	59.07	60.40	-1	32,249	0.00%
2021/10/04	16	60.71	14	60.79	58.20	2	32,428	0.01%
2021/10/01	11.1	61.94	5	61.02	60.50	6.1	33,205	0.02%
2021/09/30	9.8	62.87	3.8	62.86	63.60	6	34,625	0.02%
2021/09/29	23	63.59	14	63.11	63.20	9	34,630	0.03%
2021/09/28	6.1	67.22	4	67.68	67.10	2.1	34,636	0.01%
2021/09/27	7	68.56	9	68.91	68.10	-2	34,805	-0.01%
2021/09/24	20.4	69.80	10	69.25	69.00	10.4	35,209	0.03%
2021/09/23	26.2	70.18	19.2	70.12	69.60	7	35,387	0.02%
2021/09/22	7.3	67.85	12.2	69.01	69.30	-5	35,842	-0.01%
2021/09/17	8.4	67.79	7	68.47	69.40	1.4	36,073	0.00%
2021/09/16	6	68.70	11.2	68.82	69.00	-5.2	36,748	-0.01%
2021/09/15	21	67.10	3	67.07	67.10	18	37,667	0.05%
2021/09/14	4.1	68.35	11	68.62	68.10	-6.9	39,322	-0.02%
2021/09/13	24.5	68.75	14	69.12	68.30	10.5	40,604	0.03%
2021/09/10	8	67.46	51	68.14	69.30	-43	41,229	-0.10%
2021/09/09	12	66.83	17	66.85	67.00	-5	43,160	-0.01%
2021/09/08	28.2	66.06	15	65.09	65.00	13.2	43,523	0.03%
2021/09/07	28.3	69.35	22	69.07	68.60	6.3	43,238	0.01%
2021/09/06	24.2	70.57	65	70.92	70.60	-40.9	42,950	-0.10%
2021/09/03	52.1	70.74	51.6	71.02	72.00	0.5	42,853	0.00%
2021/09/02	94.5	72.23	77.2	71.02	68.80	17.3	43,072	0.04%
2021/09/01	21.2	70.12	12.1	70.44	70.70	9.2	42,978	0.02%
2021/08/31	18.1	69.89	24	69.99	70.40	-5.9	43,744	-0.01%
2021/08/30	15	69.87	25.1	69.64	69.60	-10.1	43,580	-0.02%
2021/08/27	35.3	69.31	40	70.60	68.70	-4.8	43,718	-0.01%
2021/08/26	13	69.64	37	69.76	70.20	-24	43,464	-0.06%
2021/08/25	58.1	68.50	60.1	68.63	68.70	-2	42,798	0.00%
2021/08/24	11	65.15	12.8	65.28	64.60	-1.8	41,825	0.00%
2021/08/23	11.4	64.46	9.2	64.78	64.90	2.2	41,991	0.01%
2021/08/20	9	62.01	30	62.44	62.00	-21	42,002	-0.05%
2021/08/19	5	61.00	11	61.86	60.00	-6	42,029	-0.01%
2021/08/18	18	59.17	5	58.96	60.30	13	42,809	0.03%
2021/08/17	14.2	57.78	5	57.12	56.00	9.2	42,930	0.02%
2021/08/16	11.3	59.36	12	59.76	59.20	-0.8	42,830	0.00%
2021/08/13	8	61.20	35.2	60.40	59.80	-27.2	42,736	-0.06%
2021/08/12	9	62.50	8.3	62.92	63.00	0.7	42,761	0.00%
2021/08/11	16.4	62.78	10	63.15	63.00	6.4	42,854	0.01%
2021/08/10	18.4	63.96	12	63.03	62.70	6.4	42,903	0.01%
2021/08/09	9.2	66.80	8	67.29	65.50	1.2	43,104	0.00%
2021/08/06	25	69.85	8.1	69.73	69.30	16.9	43,250	0.04%
2021/08/05	29.1	71.54	15	71.37	71.60	14.1	43,441	0.03%
2021/08/04	14	70.97	25.1	70.88	69.70	-11	43,842	-0.03%
2021/08/03	19	69.53	15.3	69.42	69.00	3.7	43,935	0.01%
2021/08/02	16.4	69.08	13	69.30	68.70	3.4	44,212	0.01%
2021/07/30	89.2	71.72	59.9	72.20	69.80	29.3	44,358	0.07%
2021/07/29	14.3	69.59	17.3	69.64	71.80	-3.1	44,148	-0.01%
2021/07/28	51.3	67.23	38	66.93	67.60	13.3	44,340	0.03%
2021/07/27	114.6	73.48	95.5	73.29	71.70	19.1	44,608	0.04%	大買/
2021/07/26	40.5	71.13	108	70.76	71.20	-67.5	43,726	-0.15%	大賣/
2021/07/23	55	68.71	48	68.74	67.90	7	43,313	0.02%
2021/07/22	40	68.89	42.5	69.69	69.30	-2.5	43,250	-0.01%
2021/07/21	30.1	66.84	53	67.11	66.40	-22.9	43,084	-0.05%
2021/07/20	43	65.96	21	66.19	65.10	22	44,059	0.05%
2021/07/19	31	67.08	35	67.20	67.10	-4	45,994	-0.01%
2021/07/16	6	65.68	7	65.06	65.10	-1	47,289	0.00%
2021/07/15	18	65.54	17.1	65.59	65.50	0.9	50,274	0.00%
2021/07/14	62.4	67.83	51.1	66.80	66.50	11.3	51,027	0.02%
2021/07/13	107.4	69.71	118.4	69.25	67.10	-11	50,995	-0.02%	大買/大賣/
2021/07/12	32.7	66.34	78.2	66.71	67.70	-45.5	49,305	-0.09%
2021/07/09	18.3	64.01	20.1	64.49	63.90	-1.9	48,631	0.00%
2021/07/08	102.5	65.55	65.2	64.56	64.20	37.3	49,415	0.08%	大買/
2021/07/07	24	64.08	113.3	63.84	65.70	-89.3	49,823	-0.18%	大賣/
2021/07/06	22.2	61.00	28	61.85	60.70	-5.8	49,067	-0.01%
2021/07/05	34.4	62.06	20.1	62.19	62.00	14.3	50,883	0.03%
2021/07/02	17	60.96	39	60.73	61.30	-22	51,926	-0.04%
2021/07/01	36	59.25	8	59.09	58.80	28	52,148	0.05%
2021/06/30	69	61.98	35	62.01	61.10	34	51,772	0.07%
2021/06/29	122	63.09	140	62.54	62.00	-18	51,477	-0.03%	大買/大賣/
2021/06/28	8.4	61.29	28.5	61.21	61.00	-20.1	50,641	-0.04%
2021/06/25	46.3	61.59	74	62.22	60.90	-27.7	50,287	-0.06%
2021/06/24	74.2	62.97	46	62.97	62.80	28.2	49,465	0.06%
2021/06/23	158.2	62.18	173	62.01	64.50	-14.8	48,366	-0.03%	大買/大賣/
2021/06/22	59.4	60.37	87.9	60.39	59.60	-28.5	46,598	-0.06%
2021/06/21	56	58.86	81.1	58.85	59.20	-25.1	45,198	-0.06%
2021/06/18	146.3	59.00	164.7	59.58	58.00	-18.4	44,400	-0.04%	大買/大賣/
2021/06/17	13.1	55.00	39.2	55.55	56.50	-26.1	42,212	-0.06%
2021/06/16	12	53.88	8	53.59	53.20	4	41,615	0.01%
2021/06/15	28	54.53	10.2	53.90	54.50	17.9	41,494	0.04%
2021/06/11	16.2	53.98	4	54.30	53.70	12.2	41,405	0.03%
2021/06/10	69	56.07	71.3	55.54	55.10	-2.3	41,386	-0.01%
2021/06/09	51.1	54.78	123	55.29	54.50	-71.9	40,538	-0.18%	大賣/
2021/06/08	50.2	54.49	30.1	54.38	53.40	20.1	39,603	0.05%
2021/06/07	9.1	51.47	12	51.15	52.30	-2.9	38,610	-0.01%
2021/06/04	9	52.32	42	51.96	51.50	-33	38,533	-0.09%
2021/06/03	12.1	52.04	9	52.36	52.70	3.1	38,248	0.01%
2021/06/02	39	51.94	13	51.90	50.70	26	37,984	0.07%
2021/06/01	7	51.83	4	51.88	51.60	3	37,889	0.01%
2021/05/28	22	51.08	35	51.22	50.80	-13	37,541	-0.03%
2021/05/27	17	50.33	46	49.10	50.00	-29	37,595	-0.08%
2021/05/26	71.9	50.07	16	50.90	49.65	55.9	38,069	0.15%
2021/05/25	6	47.64	32.1	47.96	49.35	-26.1	37,991	-0.07%
2021/05/24	26	44.74	24	44.93	44.90	2	37,818	0.01%
2021/05/21	23	43.92	19	43.72	44.10	4	37,958	0.01%
2021/05/20	9	44.07	4	43.13	42.90	5	38,330	0.01%
2021/05/19	12	45.12	15.1	44.33	45.55	-3.1	38,318	-0.01%
2021/05/18	12	43.98	19	44.61	45.15	-7	38,251	-0.02%
2021/05/17	18.2	41.51	15	41.48	41.35	3.2	38,136	0.01%
2021/05/14	16	45.97	10	46.00	44.45	6	37,652	0.02%
2021/05/13	60.1	44.83	80	45.86	46.10	-20	37,223	-0.05%
2021/05/12	21	47.12	40	47.03	45.20	-19	36,716	-0.05%
2021/05/11	35.1	48.64	65	49.21	48.10	-30	35,969	-0.08%
2021/05/10	44	52.04	16	52.65	51.50	28	35,516	0.08%
2021/05/07	26	53.18	18	54.01	54.70	8	35,156	0.02%
2021/05/06	13	52.71	63	52.11	51.20	-50	34,824	-0.14%
2021/05/05	26.2	53.62	13	53.92	51.80	13.2	34,990	0.04%
2021/05/04	116	54.50	112.2	53.55	55.20	3.8	34,372	0.01%	大買/大賣/
2021/05/03	36.2	56.77	15.1	57.35	54.90	21.1	33,362	0.06%
2021/04/29	32	57.53	27	57.96	58.00	5	32,885	0.02%
2021/04/28	148	57.39	111.3	57.03	56.90	36.7	32,626	0.11%	大買/大賣/
2021/04/27	43	56.71	31.3	56.61	56.10	11.7	32,409	0.04%
2021/04/26	172.4	59.96	91	59.51	58.80	81.4	31,778	0.26%	大買/
2021/04/23	36	57.10	69	57.42	58.30	-33	30,344	-0.11%
2021/04/22	103	56.48	62	55.83	53.00	41	29,151	0.14%	大買/
2021/04/21	98.2	56.41	104.6	57.41	56.40	-6.4	27,746	-0.02%	大賣/
2021/04/20	15	51.74	53.2	51.49	52.90	-38.2	24,892	-0.15%
2021/04/19	28.5	47.36	26	47.92	48.15	2.5	23,884	0.01%
2021/04/16	37	46.54	10	46.43	46.15	27	23,470	0.12%
2021/04/15	18.4	46.20	27	46.17	46.50	-8.6	23,342	-0.04%
2021/04/14	62.3	47.72	83	47.24	46.55	-20.7	23,124	-0.09%
2021/04/13	101	50.68	113	50.79	48.20	-12	22,165	-0.05%	大買/大賣/
2021/04/12	56	49.36	43	49.51	48.60	13	20,842	0.06%
2021/04/09	104.4	48.90	126.3	49.00	48.55	-22	20,153	-0.11%	大買/大賣/
2021/04/08	110.3	46.59	204.2	46.02	48.00	-93.9	18,280	-0.51%	大買/大賣/
2021/04/07	86	43.63	37	43.49	43.65	49	17,193	0.28%
2021/04/06	35	41.98	9	41.66	42.45	26	17,560	0.15%
2021/04/01	13.1	41.85	2	41.83	41.75	11.1	17,712	0.06%
2021/03/31	19	41.86	49	41.78	42.20	-30	17,669	-0.17%
2021/03/30	10	41.47	0	0.00	41.25	10	17,764	0.06%
2021/03/29	1	41.15	1	41.50	41.60	0	18,033	0.00%
2021/03/26	7	41.11	1	41.00	41.15	6	18,784	0.03%
2021/03/25	4	41.16	10	40.93	41.05	-6	18,873	-0.03%
2021/03/24	11	41.03	2	41.15	41.00	9	19,006	0.05%
2021/03/23	11	41.40	1	42.00	41.15	10	19,321	0.05%
2021/03/22	20	41.55	21	41.68	41.60	-1	19,501	-0.01%
2021/03/19	10.1	41.44	4	41.51	41.55	6.1	19,841	0.03%
2021/03/18	28	42.29	6	42.66	42.20	22	20,037	0.11%
2021/03/17	45	43.50	59	43.17	43.00	-14	20,750	-0.07%
2021/03/16	54	42.35	53	42.83	43.30	1	21,165	0.00%
2021/03/15	1	41.50	0	0.00	41.55	1	23,087	0.00%
2021/03/12	13	41.36	6	41.08	41.25	7	24,180	0.03%
2021/03/11	4	41.05	2	40.88	41.15	2	25,079	0.01%
2021/03/10	38	40.71	0	0.00	40.30	38	27,227	0.14%
2021/03/09	6	40.38	50	40.77	40.80	-44	28,202	-0.16%
2021/03/08	10	41.89	3	42.35	41.60	7	28,620	0.02%
2021/03/05	11	41.08	5	41.27	40.85	6	29,173	0.02%
2021/03/04	17	42.46	14	42.26	42.00	3	29,757	0.01%
2021/03/03	30	42.22	15	42.67	42.45	15	29,771	0.05%
2021/03/02	22	45.15	30	44.49	43.20	-8	29,757	-0.03%
2021/02/26	55	45.78	50	45.55	44.80	5	29,441	0.02%
2021/02/25	21	45.31	52	45.59	46.50	-31	28,947	-0.11%
2021/02/24	3	44.07	26	43.78	42.90	-23	28,334	-0.08%
2021/02/23	81	43.90	14.1	43.79	43.40	67	28,170	0.24%
2021/02/22	22.4	43.72	64.5	43.66	43.50	-42.2	27,996	-0.15%
2021/02/19	16.2	42.84	13	42.94	43.25	3.2	27,507	0.01%
2021/02/18	15	41.95	25	42.19	42.45	-10	27,405	-0.04%
2021/02/17	23	40.98	22.8	40.81	40.90	0.2	27,170	0.00%
2021/02/05	8.4	38.79	1	38.90	38.65	7.4	26,937	0.03%
2021/02/04	0.2	39.40	0	0.00	38.95	0.2	26,891	0.00%
2021/02/03	4	39.70	0	0.00	39.40	4	26,883	0.01%
2021/02/02	3.2	39.83	0	0.00	39.70	3.2	26,830	0.01%
2021/02/01	5.1	38.79	7	39.13	39.00	-1.9	26,794	-0.01%
2021/01/29	0	0.00	5	40.97	40.00	-5	26,700	-0.02%
2021/01/28	1	41.00	6.1	40.97	41.00	-5.1	26,567	-0.02%
2021/01/27	57	41.53	26	41.62	41.45	31	26,466	0.12%
2021/01/26	4	39.70	2	39.93	40.20	2	25,920	0.01%
2021/01/25	4	40.19	9	40.60	40.40	-5	25,874	-0.02%
2021/01/22	16	40.01	23	40.24	40.45	-7	25,767	-0.03%
2021/01/21	43	39.51	7	38.37	38.35	36	25,526	0.14%
2021/01/20	20.1	40.41	53	39.93	39.20	-33	25,271	-0.13%
2021/01/19	7	43.46	21	43.13	42.95	-14	24,844	-0.06%
2021/01/18	18	43.21	6	43.18	43.45	12	24,675	0.05%
2021/01/15	83	44.25	84	44.33	43.85	-1	24,390	0.00%
2021/01/14	16	43.90	22	43.61	43.35	-6	23,214	-0.03%
2021/01/13	35	42.91	51	43.09	43.20	-16	22,781	-0.07%
2021/01/12	25.1	42.57	52	42.08	41.90	-26.9	22,334	-0.12%
2021/01/11	2	42.90	22	42.78	42.95	-20	22,159	-0.09%
2021/01/08	2	41.99	21	42.14	42.00	-19	22,102	-0.09%
2021/01/07	35	42.28	21	42.45	42.00	14	22,321	0.06%
2021/01/06	6.1	41.94	20	41.64	41.55	-13.9	22,178	-0.06%
2021/01/05	3	42.12	17	41.97	42.25	-14	21,936	-0.06%
2021/01/04	31	42.16	17	42.02	41.80	14	21,825	0.06%
2020/12/31	7	43.22	58	43.15	42.80	-51	21,588	-0.24%
2020/12/30	21	44.27	19	43.86	43.65	2	21,398	0.01%
2020/12/29	68	44.17	57	44.24	43.90	11	21,047	0.05%
2020/12/28	11	41.44	50	41.92	42.65	-39	20,134	-0.19%
2020/12/25	13	42.37	12	41.62	41.70	1	19,751	0.01%
2020/12/24	25	42.36	28	42.19	42.20	-3	19,574	-0.02%
2020/12/23	37	42.76	23	42.54	42.60	14	19,383	0.07%
2020/12/22	52	42.97	60	42.80	41.80	-8	19,094	-0.04%
2020/12/21	24	41.03	4	40.94	41.50	20	18,269	0.11%
2020/12/18	12	41.15	32	41.14	41.10	-20	18,105	-0.11%
2020/12/17	29	41.46	34	41.66	41.10	-5	17,956	-0.03%
2020/12/16	36	42.91	17	42.54	42.50	19	17,643	0.11%
2020/12/15	24	42.55	15	42.35	41.60	9	17,424	0.05%
2020/12/14	9	44.04	11	43.80	43.40	-2	17,103	-0.01%
2020/12/11	70	44.06	83.2	44.44	44.25	-13.2	16,861	-0.08%
2020/12/10	64	44.83	40	44.72	44.05	24	15,993	0.15%
2020/12/09	187	47.17	180.1	47.15	45.70	6.9	15,207	0.05%	大買/大賣/
2020/12/08	64	45.25	75.1	45.21	45.70	-11.1	13,020	-0.09%
2020/12/07	63	43.62	29	43.34	43.05	34	11,934	0.28%
2020/12/04	126.3	43.40	103.4	43.64	44.30	22.9	11,044	0.21%	大買/大賣/
2020/12/03	44	41.83	56	41.62	42.55	-12	8,896	-0.13%
2020/12/02	25	38.91	46	39.24	38.70	-21	8,094	-0.26%
2020/12/01	59	38.69	24.1	39.16	38.70	34.9	7,662	0.46%
2020/11/30	30	38.46	81.1	38.67	37.75	-51.1	7,067	-0.72%
2020/11/27	7.1	36.16	39	36.16	36.20	-31.9	6,504	-0.49%
2020/11/26	52	36.14	26.1	36.12	36.25	25.9	6,560	0.39%
2020/11/25	16	35.25	35	35.71	35.25	-19	6,471	-0.29%
2020/11/24	62	35.94	33	36.09	35.40	29	6,440	0.45%
2020/11/23	10	35.37	22	35.75	35.95	-12	6,216	-0.19%
2020/11/20	3	34.15	1	34.35	34.35	2	5,793	0.03%
2020/11/19	15	33.95	21	34.11	33.85	-6	5,733	-0.10%
2020/11/18	5	33.36	3	33.45	33.40	2	5,645	0.04%
2020/11/17	8	33.54	2	33.75	33.50	6	5,675	0.11%
2020/11/16	5	33.12	2	33.10	33.15	3	5,760	0.05%
2020/11/13	3	32.80	0	0.00	32.80	3	5,827	0.05%
2020/11/11	5	32.93	1	32.95	32.85	4	6,233	0.06%
2020/11/10	1.1	32.41	0	0.00	32.55	1.1	6,234	0.02%
2020/11/06	3	32.95	2	32.58	32.40	1	6,308	0.02%
2020/11/05	4	32.90	0	0.00	32.70	4	6,374	0.06%
2020/11/04	1	32.85	0	32.80	32.60	1	6,454	0.02%
2020/11/02	5	32.60	2	32.40	32.50	3	6,846	0.04%
2020/10/30	1	31.85	1	31.70	31.65	0	6,946	0.00%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/28	2	33.50	3	33.28	32.85	-1	7,182	-0.01%
2020/10/27	0.6	33.43	0	0.00	33.40	0.6	7,980	0.01%
2020/10/26	2	33.58	3	33.72	33.55	-1	8,108	-0.01%
2020/10/23	6	33.98	1	34.00	33.90	5	8,170	0.06%
2020/10/22	17	34.68	3	34.43	34.20	14	8,650	0.16%
2020/10/21	1	34.25	0	0.00	34.00	1	8,799	0.01%
2020/10/20	1	34.25	0	0.00	34.10	1	8,904	0.01%
2020/10/19	4	34.50	1	34.60	34.50	3	8,956	0.03%
2020/10/16	4	34.64	3	35.05	34.50	1	8,991	0.01%
2020/10/15	22	35.57	27	35.53	35.60	-5	8,927	-0.06%
2020/10/14	0	0.00	2	34.13	34.25	-2	8,613	-0.02%
2020/10/13	5	33.42	0	0.00	33.45	5	8,718	0.06%
2020/10/12	5	33.67	1	33.65	33.50	4	8,986	0.04%
2020/10/08	6	34.18	1	34.70	34.20	5	9,028	0.06%
2020/10/07	0	0.00	4	34.38	34.40	-4	9,079	-0.04%
2020/10/06	0	0.00	2	34.45	34.25	-2	9,169	-0.02%
2020/10/05	2	34.20	3	34.22	34.10	-1	9,303	-0.01%
2020/09/29	10	33.79	0	0.00	33.75	10	9,617	0.10%
2020/09/28	6	34.05	1	34.25	33.90	5	9,959	0.05%
2020/09/24	4	34.03	2	34.23	33.35	2	11,107	0.02%
2020/09/23	1	34.80	0	0.00	34.55	1	11,120	0.01%
2020/09/22	2	34.50	0	0.00	34.55	2	11,169	0.02%
2020/09/21	1	35.10	1	35.10	34.90	0	11,158	0.00%
2020/09/18	0	0.00	2	36.00	35.75	-2	11,133	-0.02%
2020/09/17	3	36.07	6	35.84	36.10	-3	11,111	-0.03%
2020/09/16	0	0.00	1	35.70	35.45	-1	10,976	-0.01%
2020/09/15	1.5	35.48	2	35.40	35.30	-0.5	10,937	0.00%
2020/09/14	3	35.23	1	35.20	35.10	2	11,011	0.02%
2020/09/11	2	35.10	8	35.51	35.05	-6	11,033	-0.05%
2020/09/10	2	35.85	1	35.65	35.45	1	11,042	0.01%
2020/09/09	11	35.10	24.2	34.90	35.90	-13.2	11,088	-0.12%
2020/09/07	9	36.69	20	36.34	35.50	-11	11,222	-0.10%
2020/09/04	17	35.69	2	35.68	36.00	15	10,950	0.14%
2020/09/03	4	35.78	5	35.68	35.35	-1	10,853	-0.01%
2020/09/02	9	35.73	11.1	35.42	35.60	-2.1	10,878	-0.02%
2020/09/01	5	34.97	2	34.90	34.85	3	11,131	0.03%
2020/08/31	2	34.48	14	34.81	34.80	-12	10,967	-0.11%
2020/08/28	16	34.38	4	34.23	34.40	12	10,840	0.11%
2020/08/27	6	34.89	6	34.72	35.15	0	10,857	0.00%
2020/08/26	1	33.95	0	0.00	33.90	1	10,986	0.01%
2020/08/25	2	33.65	4	33.65	33.60	-2	11,005	-0.02%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	3	33.65	0	0.00	33.65	3	11,014	0.03%
2020/08/20	4	32.78	1	35.00	33.00	3	11,012	0.03%
2020/08/19	3	35.62	19	36.42	35.65	-16	10,851	-0.15%
2020/08/18	5	36.78	21	36.84	36.45	-16	10,844	-0.15%
2020/08/17	21	36.33	13	36.40	36.85	8	10,705	0.07%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/13	2	35.30	4	35.48	35.20	-2	10,583	-0.02%
2020/08/12	4	35.49	4	35.33	35.55	0	10,578	0.00%
2020/08/11	5	35.73	0	0.00	35.40	5	10,619	0.05%
2020/08/10	8	35.39	6	35.24	35.20	2	10,633	0.02%
2020/08/07	15	36.28	8	36.23	35.75	7	10,730	0.07%
2020/08/06	43	37.29	20	37.38	37.45	23	10,749	0.21%
2020/08/05	2	37.28	4	37.29	36.90	-2	10,688	-0.02%
2020/08/04	5	36.89	23	37.21	37.10	-18	10,597	-0.17%
2020/08/03	32	36.80	8	36.72	36.85	24	10,564	0.23%
2020/07/31	81	37.26	81	37.36	37.15	0	10,441	0.00%
2020/07/30	9	36.12	10	35.88	36.35	-1	9,654	-0.01%
2020/07/29	8	35.77	13	35.78	35.50	-5	9,631	-0.05%
2020/07/28	10	36.14	14	36.49	35.65	-4	9,736	-0.04%
2020/07/27	5	34.97	1	34.75	35.25	4	9,497	0.04%
2020/07/24	1	34.55	0	0.00	34.25	1	9,370	0.01%
2020/07/23	0	0.00	5	35.20	34.85	-5	9,367	-0.05%
2020/07/22	2	35.20	11	35.09	35.05	-9	9,487	-0.09%
2020/07/21	3	35.00	0	0.00	34.85	3	9,454	0.03%
2020/07/20	2	34.50	0	0.00	34.50	2	9,423	0.02%
2020/07/17	0	0.00	3	34.70	34.85	-3	9,443	-0.03%
2020/07/16	2	35.10	12	35.21	35.60	-10	9,483	-0.11%
2020/07/15	5	33.91	2	33.80	34.20	3	9,227	0.03%
2020/07/14	1.4	33.78	0	0.00	33.50	1.4	9,231	0.02%
2020/07/13	4	34.51	9	34.29	34.30	-5	9,247	-0.05%
2020/07/10	6	35.77	2	35.90	35.55	4	9,270	0.04%
2020/07/09	2.1	36.87	9	36.86	36.70	-6.9	9,162	-0.08%
2020/07/08	8	37.35	5	37.26	37.20	3	9,011	0.03%
2020/07/07	58	37.77	14	37.24	37.00	44	8,909	0.49%
2020/07/06	30	38.30	48	38.63	38.55	-18	8,697	-0.21%
2020/07/03	49	35.75	87.2	35.07	36.45	-38.2	8,188	-0.47%
2020/07/02	1	34.00	2	34.08	34.20	-1	7,697	-0.01%
2020/06/30	0	0.00	1	33.45	33.40	-1	7,723	-0.01%
2020/06/24	6	33.40	0	0.00	33.30	6	7,783	0.08%
2020/06/23	0	0.00	4	33.55	33.55	-4	7,879	-0.05%
2020/06/22	1	33.60	1	33.55	33.50	0	7,964	0.00%
2020/06/19	23	34.25	4	33.86	33.60	19	8,082	0.24%
2020/06/18	0	0.00	9	33.46	33.50	-9	8,038	-0.11%
2020/06/17	3	33.75	2	33.55	33.75	1	8,047	0.01%
2020/06/16	1	33.90	3	34.07	33.95	-2	8,149	-0.02%
2020/06/15	8	33.61	1	33.50	33.30	7	8,200	0.09%
2020/06/12	16	33.98	18	33.79	34.15	-2	8,265	-0.02%
2020/06/11	1	33.25	6	33.62	32.75	-5	8,149	-0.06%
2020/06/10	14	33.85	6	33.68	33.70	8	8,183	0.10%
2020/06/09	42	34.27	0	0.00	33.90	42	8,370	0.50%
2020/06/08	23	35.23	57	35.15	34.85	-34	8,405	-0.40%
2020/06/05	2	33.90	1.1	33.93	33.90	0.9	8,023	0.01%
2020/06/04	2	34.13	1	33.85	33.60	1	8,147	0.01%
2020/06/03	3	34.18	4	34.16	34.15	-1	8,189	-0.01%
2020/06/02	5	34.38	28	34.44	34.55	-23	8,115	-0.28%
2020/05/28	8	33.56	3	33.23	33.10	5	8,140	0.06%
2020/05/27	0	0.00	10	33.55	33.20	-10	8,364	-0.12%
2020/05/26	0	0.00	8	33.86	33.50	-8	8,744	-0.09%
2020/05/25	0	0.00	4	33.28	33.70	-4	8,973	-0.04%
2020/05/22	3	32.93	4	33.04	32.60	-1	8,967	-0.01%
2020/05/21	6	33.68	0	0.00	33.65	6	8,967	0.07%
2020/05/20	3	33.40	2	33.60	33.55	1	9,054	0.01%
2020/05/19	4	32.83	0	0.00	33.20	4	9,104	0.04%
2020/05/18	13	33.28	6	32.91	32.40	7	9,309	0.08%
2020/05/15	15	34.24	3	33.87	33.45	12	9,366	0.13%
2020/05/14	8	34.12	26	34.15	33.70	-18	9,582	-0.19%
2020/05/13	33	34.41	30	33.94	34.40	3	9,598	0.03%
2020/05/12	27	33.45	45	33.86	33.40	-18	9,448	-0.19%
2020/05/11	43	33.16	3	32.95	33.05	40	9,464	0.42%
2020/05/08	7	33.39	68	33.24	32.70	-61	9,395	-0.65%
2020/05/07	32	32.78	11	32.70	32.70	21	9,277	0.23%
2020/05/06	15	32.54	16	32.45	32.35	-1	9,233	-0.01%
2020/05/05	26	32.81	33	33.09	32.55	-7	9,207	-0.08%
2020/05/04	66	32.52	17	32.56	32.85	49	9,141	0.54%
2020/04/30	5	31.64	69	31.88	32.70	-64	8,989	-0.71%
2020/04/29	44	30.94	14	31.01	30.90	30	8,825	0.34%
2020/04/28	2	30.93	43	31.04	30.95	-41	8,819	-0.46%
2020/04/27	30	30.48	12.1	30.68	30.70	17.9	8,850	0.20%
2020/04/24	1	29.45	9	29.35	29.40	-8	8,714	-0.09%
2020/04/23	22	29.39	25	29.47	29.30	-3	8,710	-0.03%
2020/04/22	16	28.86	1	28.60	29.05	15	8,702	0.17%
2020/04/21	17	29.01	9	29.47	28.75	8	8,808	0.09%
2020/04/20	0	0.00	21	29.10	29.00	-21	8,715	-0.24%
2020/04/17	42	29.22	42	29.22	28.80	0	8,765	0.00%
2020/04/16	5	29.09	2	29.05	29.10	3	8,703	0.03%
2020/04/15	25	29.11	10	29.04	29.05	15	8,664	0.17%
2020/04/14	9	28.68	6	28.55	28.65	3	8,655	0.03%
2020/04/13	8	28.14	8	28.37	28.00	0	8,677	0.00%
2020/04/10	8	28.19	1	28.10	28.30	7	8,761	0.08%
2020/04/09	5	28.81	3	28.77	28.45	2	9,015	0.02%
2020/04/08	3	27.50	42	27.40	28.90	-39	9,001	-0.43%
2020/04/07	6	27.23	7	27.40	27.30	-1	8,905	-0.01%
2020/04/06	3	26.22	2	26.38	26.60	1	9,145	0.01%
2020/04/01	10	26.17	3	26.25	26.15	7	9,526	0.07%
2020/03/31	11	26.09	8	25.89	25.95	3	9,491	0.03%
2020/03/30	1	24.65	13	25.62	25.70	-12	9,638	-0.12%
2020/03/27	15	26.04	13	25.87	25.60	2	9,646	0.02%
2020/03/26	12	25.85	5	25.87	26.05	7	9,570	0.07%
2020/03/25	16	25.43	29	26.11	26.00	-13	9,519	-0.14%
2020/03/24	0	0.00	2	23.85	23.90	-2	9,452	-0.02%
2020/03/23	4	22.75	2	23.30	22.60	2	9,873	0.02%
2020/03/20	34	23.84	24	23.84	24.30	10	10,014	0.10%
2020/03/19	15	23.09	21	23.83	22.55	-6	10,038	-0.06%
2020/03/18	19	25.22	6	25.38	25.05	13	10,011	0.13%
2020/03/17	6	25.54	3	25.67	25.05	3	10,270	0.03%
2020/03/16	4.1	27.60	3	27.67	26.45	1.1	10,196	0.01%
2020/03/13	53	27.57	6	27.60	27.90	47	10,206	0.46%
2020/03/12	11.1	30.66	5	30.47	30.20	6.1	10,016	0.06%
2020/03/11	10	32.80	2	32.30	32.40	8	10,010	0.08%
2020/03/10	4	32.74	2	32.80	33.05	2	10,412	0.02%
2020/03/09	18	33.86	25	33.55	33.00	-7	10,701	-0.07%
2020/03/06	1	34.70	0	0.00	34.75	1	10,583	0.01%
2020/03/05	26	35.31	2	35.35	35.20	24	10,574	0.23%
2020/03/04	28	35.22	12	34.94	34.85	16	10,516	0.15%
2020/03/03	10	35.74	39	35.73	35.15	-29	10,472	-0.28%
2020/03/02	42	34.52	13	35.27	35.50	29	10,424	0.28%
2020/02/27	58	35.95	83	35.74	34.15	-25	10,167	-0.25%
2020/02/26	8	35.51	13	35.51	36.00	-5	9,735	-0.05%
2020/02/25	2	34.40	1	34.75	35.15	1	9,448	0.01%
2020/02/24	1	35.05	8.5	35.08	35.00	-7.5	9,393	-0.08%
2020/02/21	9	35.01	5	35.33	35.40	4	9,348	0.04%
2020/02/20	15	35.47	11	35.39	35.00	4	9,230	0.04%
2020/02/19	12	35.27	11	35.36	35.30	1	9,113	0.01%
2020/02/18	5	34.67	4	34.74	34.65	1	8,882	0.01%
2020/02/17	14	34.95	79	34.96	34.65	-65	8,773	-0.74%
2020/02/14	23	34.08	30	34.04	34.00	-7	8,475	-0.08%
2020/02/13	16	33.71	49	33.69	33.50	-33	8,308	-0.40%
2020/02/12	13	33.68	16	33.03	33.60	-3	8,348	-0.04%
2020/02/11	1	32.20	0	0.00	32.20	1	8,274	0.01%
2020/02/10	1	31.00	0	0.00	31.60	1	8,344	0.01%
2020/02/07	6	31.93	1	32.00	31.85	5	8,493	0.06%
2020/02/06	9.1	32.32	1	32.40	32.40	8.1	8,669	0.09%
2020/02/05	20	32.32	2	32.23	31.80	18	8,800	0.20%
2020/02/04	1	32.00	38	31.62	32.10	-37	8,800	-0.42%
2020/02/03	20	30.78	3	30.83	31.20	17	8,871	0.19%
2020/01/31	35	32.43	1.1	31.98	32.50	33.9	8,827	0.38%
2020/01/30	4	32.41	11	32.75	32.25	-7	9,107	-0.08%
2020/01/20	7	35.81	4	35.73	35.80	3	9,084	0.03%
2020/01/17	0	0.00	1	35.50	35.45	-1	9,265	-0.01%
2020/01/16	3	35.57	1	35.65	35.45	2	9,526	0.02%
2020/01/15	15	35.68	21	35.56	35.55	-6	9,835	-0.06%
2020/01/14	3	35.35	12	35.51	35.40	-9	9,947	-0.09%
2020/01/13	28	34.69	4	34.68	35.15	24	10,704	0.22%
2020/01/10	3	34.23	2	34.13	34.15	1	11,060	0.01%
2020/01/09	8	34.46	1	34.50	34.30	7	11,048	0.06%
2020/01/08	14	34.11	2	34.25	34.00	12	11,063	0.11%
2020/01/07	9	35.17	0	0.00	34.80	9	11,090	0.08%
2020/01/06	2	35.58	2	35.55	35.20	0	11,228	0.00%
2020/01/03	32	37.36	21	36.30	36.25	11	11,149	0.10%
2020/01/02	3	36.82	2	37.00	36.90	1	10,906	0.01%
2019/12/31	5	36.64	4.2	36.59	36.35	0.8	10,825	0.01%
2019/12/30	12	37.19	28.1	37.30	37.10	-16.1	10,750	-0.15%
2019/12/27	23	36.68	47	36.98	37.30	-24	10,473	-0.23%
2019/12/26	9	35.91	12	35.95	35.80	-3	10,121	-0.03%
2019/12/25	20	36.37	25	36.41	36.10	-5	10,177	-0.05%
2019/12/24	5	35.86	4	35.74	35.80	1	10,039	0.01%
2019/12/23	4	36.03	1	36.10	36.10	3	10,132	0.03%
2019/12/20	0	0.00	4	36.11	35.90	-4	10,247	-0.04%
2019/12/19	1	35.85	8	35.83	35.90	-7	10,473	-0.07%
2019/12/18	21	36.85	17	37.03	36.30	4	10,454	0.04%
2019/12/17	8.5	36.34	36	36.50	36.60	-27.5	10,055	-0.27%
2019/12/16	9	36.13	32	36.20	36.05	-23	10,068	-0.23%
2019/12/13	12	35.90	8	35.58	35.60	4	9,918	0.04%
2019/12/12	36.2	36.50	13	36.43	35.50	23.2	9,803	0.24%
2019/12/11	0.3	35.50	25	35.55	35.50	-24.7	9,404	-0.26%
2019/12/10	1	35.50	6	35.60	35.75	-5	9,363	-0.05%
2019/12/09	1	35.40	4	35.31	35.30	-3	9,240	-0.03%
2019/12/06	8	35.43	32	35.85	35.55	-24	9,233	-0.26%
2019/12/05	32	35.75	14	35.73	35.25	18	9,090	0.20%
2019/12/04	10	34.56	27	34.70	34.85	-17	8,701	-0.20%
2019/12/03	22	33.08	2	33.20	33.10	20	8,310	0.24%
2019/12/02	5	32.98	20	33.55	33.05	-15	8,328	-0.18%
2019/11/29	0	0.00	2	33.55	33.45	-2	8,386	-0.02%
2019/11/28	1	33.80	6	33.95	33.80	-5	8,410	-0.06%
2019/11/27	2	33.95	9	34.04	34.10	-7	8,529	-0.08%
2019/11/25	3	33.05	2	33.05	33.05	1	8,682	0.01%
2019/11/22	0	0.00	2	33.10	33.05	-2	8,719	-0.02%
2019/11/21	5	33.02	3	33.07	33.25	2	8,766	0.02%
2019/11/20	1	33.20	6	33.21	33.15	-5	8,779	-0.06%
2019/11/19	6	33.35	1	33.35	33.60	5	8,826	0.06%
2019/11/18	9	33.29	2	33.35	33.35	7	8,874	0.08%
2019/11/15	1	33.00	2	33.05	33.00	-1	8,970	-0.01%
2019/11/14	10	32.86	1	33.25	33.00	9	9,074	0.10%
2019/11/13	1	33.50	4	33.40	33.25	-3	9,090	-0.03%
2019/11/12	7	33.30	9	33.37	33.60	-2	9,106	-0.02%
2019/11/11	25	33.05	9	33.09	33.00	16	9,114	0.18%
2019/11/08	6	34.43	17	34.35	34.30	-11	9,043	-0.12%
2019/11/07	6	35.44	11	35.29	35.05	-5	9,033	-0.06%
2019/11/06	10	36.33	8	36.09	35.75	2	9,078	0.02%
2019/11/05	19	36.28	3	36.28	36.00	16	8,993	0.18%
2019/11/04	5	36.01	45	36.08	35.80	-40	8,863	-0.45%
2019/11/01	1	35.10	35	35.22	35.70	-34	8,740	-0.39%
2019/10/31	12	35.74	1	35.05	35.05	11	8,780	0.13%
2019/10/30	11	35.80	3	35.90	35.80	8	8,690	0.09%
2019/10/29	11	36.39	12	36.33	36.05	-1	8,683	-0.01%
2019/10/28	17	35.79	45	35.69	35.60	-28	8,555	-0.33%
2019/10/25	12	36.23	13	36.53	35.50	-1	8,580	-0.01%
2019/10/24	29	36.53	4	36.41	36.70	25	8,427	0.30%
2019/10/23	22	36.42	70	36.34	36.35	-48	8,296	-0.58%
2019/10/22	16	36.08	13	36.10	36.15	3	8,261	0.04%
2019/10/21	109	36.21	103	36.25	36.30	6	8,106	0.07%	大買/大賣/
2019/10/18	21	34.31	26	34.29	34.80	-5	7,458	-0.07%
2019/10/17	2	33.50	1	33.45	33.45	1	7,237	0.01%
2019/10/16	5	33.22	4	33.43	33.20	1	7,345	0.01%
2019/10/15	34	33.84	6	33.88	33.40	28	7,326	0.38%
2019/10/14	28	33.76	15	34.07	33.75	13	7,233	0.18%
2019/10/09	0	0.00	3	32.77	32.70	-3	7,081	-0.04%
2019/10/08	5	32.75	15	33.30	32.90	-10	7,118	-0.14%
2019/10/07	1	33.80	1	33.40	33.45	0	7,175	0.00%
2019/10/04	9	33.86	9	34.15	33.85	0	7,280	0.00%
2019/10/03	3	33.78	1	33.65	34.10	2	7,323	0.03%
2019/10/02	17	33.82	8	33.85	33.90	9	7,419	0.12%
2019/10/01	0	0.00	3	34.25	34.60	-3	7,428	-0.04%
2019/09/27	1	33.50	26	34.33	33.65	-25	7,471	-0.33%
2019/09/26	6	34.87	10	34.61	34.10	-4	7,535	-0.05%
2019/09/25	13	34.09	12	34.12	34.50	1	7,686	0.01%
2019/09/24	10	34.22	5	34.34	34.15	5	7,755	0.06%
2019/09/23	20	33.71	2	33.60	33.75	18	7,525	0.24%
2019/09/20	2	33.48	10	33.46	33.45	-8	7,554	-0.11%
2019/09/19	8	33.50	22	33.30	33.50	-14	7,653	-0.18%
2019/09/18	7	32.62	1	32.60	32.55	6	7,571	0.08%
2019/09/17	0	0.00	5	32.62	32.50	-5	7,640	-0.07%
2019/09/16	4	32.29	3	32.32	32.20	1	7,696	0.01%
2019/09/12	7	32.39	2	32.30	32.20	5	7,842	0.06%
2019/09/11	10	32.00	0	0.00	31.90	10	7,914	0.13%
2019/09/10	7	31.94	2	32.10	31.90	5	8,037	0.06%
2019/09/06	4	33.10	1	32.90	32.90	3	8,430	0.04%
2019/09/05	1	32.85	11	32.95	32.90	-10	8,426	-0.12%
2019/09/03	2	32.78	4	32.70	32.50	-2	8,754	-0.02%
2019/09/02	5	32.38	6	32.45	32.70	-1	8,710	-0.01%
2019/08/30	4	32.51	10	32.70	32.10	-6	8,713	-0.07%
2019/08/29	4	32.28	2	32.05	32.30	2	8,640	0.02%
2019/08/28	12	32.35	6.3	32.46	32.55	5.7	8,568	0.07%
2019/08/27	7	31.74	1	31.95	31.40	6	8,406	0.07%
2019/08/26	4	31.61	25	31.60	31.50	-21	8,466	-0.25%
2019/08/23	6	32.38	1	32.40	32.40	5	8,468	0.06%
2019/08/22	0	0.00	9	32.64	32.40	-9	8,490	-0.11%
2019/08/21	6	32.78	1	32.85	32.70	5	8,500	0.06%
2019/08/20	3	33.10	0	0.00	32.90	3	8,487	0.04%
2019/08/19	8	33.44	7	33.41	33.40	1	8,459	0.01%
2019/08/16	15	32.58	3	32.67	32.50	12	8,412	0.14%
2019/08/15	2	31.85	1	31.70	31.85	1	8,490	0.01%
2019/08/14	42	32.51	2	33.05	32.50	40	8,552	0.47%
2019/08/13	0	0.00	5	32.70	32.50	-5	8,640	-0.06%
2019/08/12	4	32.43	15	32.41	32.45	-11	8,721	-0.13%
2019/08/08	11	32.95	20	32.98	32.85	-9	8,736	-0.10%
2019/08/07	4	33.84	2	33.30	33.20	2	8,803	0.02%
2019/08/06	1	32.85	5	33.52	34.15	-4	8,983	-0.04%
2019/08/05	8	34.16	0	0.00	33.85	8	9,305	0.09%
2019/08/02	13	34.83	5	34.75	34.55	8	9,570	0.08%
2019/08/01	1	35.75	4	35.78	35.75	-3	9,723	-0.03%
2019/07/31	3	35.93	3	35.93	36.20	0	9,932	0.00%
2019/07/30	18	36.19	88	36.61	35.60	-70	9,958	-0.70%
2019/07/29	12	37.22	21.1	37.16	37.05	-9.1	9,899	-0.09%
2019/07/26	94	36.94	13	36.91	37.00	81	9,916	0.82%
2019/07/25	11	36.80	5	36.95	36.90	6	9,947	0.06%
2019/07/24	24	36.92	14	37.00	36.80	10	10,024	0.10%
2019/07/23	16	36.45	5	36.52	36.10	11	10,242	0.11%
2019/07/22	24	36.58	7	36.58	36.50	17	10,750	0.16%
2019/07/19	4	35.53	31	35.89	36.05	-27	11,077	-0.24%
2019/07/18	10	34.86	3	35.00	34.50	7	11,053	0.06%
2019/07/17	6	35.76	0	0.00	35.65	6	11,077	0.05%
2019/07/16	0	0.00	1	35.90	35.90	-1	11,708	-0.01%
2019/07/15	4	35.61	3	35.78	35.70	1	11,875	0.01%
2019/07/12	7	35.68	9	35.73	35.40	-2	12,082	-0.02%
2019/07/11	13	35.75	13	35.80	35.60	0	12,129	0.00%
2019/07/10	21	37.50	10	37.62	37.60	11	12,100	0.09%
2019/07/09	14	37.61	4	37.59	37.40	10	12,054	0.08%
2019/07/08	13	38.27	17	38.09	38.05	-4	12,117	-0.03%
2019/07/05	4	37.50	5	37.70	37.80	-1	12,158	-0.01%
2019/07/04	7	37.48	9	37.47	37.55	-2	12,166	-0.02%
2019/07/03	4	36.71	17	36.87	36.90	-13	12,483	-0.10%
2019/07/02	23	37.26	9	37.17	37.10	14	12,517	0.11%
2019/07/01	17	36.18	41	36.34	36.45	-24	12,550	-0.19%
2019/06/28	7	35.23	5	35.35	35.35	2	12,808	0.02%
2019/06/27	3	35.07	2	35.00	35.15	1	13,119	0.01%
2019/06/26	19.2	34.56	25	34.57	34.70	-5.8	13,074	-0.04%
2019/06/25	17	35.41	10	35.30	35.30	7	13,030	0.05%
2019/06/24	12	35.13	10	35.65	36.00	2	12,960	0.02%
2019/06/21	10	35.44	1	35.85	35.05	9	12,923	0.07%
2019/06/20	14	35.87	9	35.96	35.70	5	12,880	0.04%
2019/06/19	0	0.00	13	35.46	35.55	-13	12,826	-0.10%
2019/06/18	23	35.61	20	35.05	35.05	3	12,825	0.02%
2019/06/17	29	35.78	35	35.72	35.50	-6	12,844	-0.05%
2019/06/14	1	34.45	0	0.00	34.40	1	12,517	0.01%
2019/06/13	4	34.39	8	34.20	34.25	-4	12,543	-0.03%
2019/06/12	37	34.96	29	34.73	34.60	8	12,564	0.06%
2019/06/11	5	34.00	14	33.66	34.05	-9	12,406	-0.07%
2019/06/10	4	33.24	18	33.28	33.25	-14	12,391	-0.11%
2019/06/06	3	32.87	2	32.93	32.80	1	12,525	0.01%
2019/06/05	115	34.14	21	33.50	33.10	94	12,542	0.75%	大買/
2019/06/04	10	33.65	12	33.45	33.50	-2	12,606	-0.02%
2019/05/31	10	33.54	4	33.68	33.50	6	13,007	0.05%
2019/05/30	1	32.70	14	32.70	33.15	-13	13,059	-0.10%
2019/05/29	14	32.26	1	32.50	32.30	13	13,289	0.10%
2019/05/28	4	32.78	2	32.83	32.95	2	13,695	0.01%
2019/05/27	5	33.03	2	33.30	32.90	3	14,182	0.02%
2019/05/24	3	33.42	104	33.40	33.05	-101	14,485	-0.70%	大賣/鉅額交易
2019/05/23	4	33.21	10	33.15	33.30	-6	14,617	-0.04%
2019/05/22	15.8	34.57	14	34.43	33.90	1.8	14,824	0.01%
2019/05/21	0	0.00	4	33.29	33.90	-4	15,197	-0.03%
2019/05/20	2	33.50	3	33.23	33.05	-1	15,278	-0.01%
2019/05/17	11	33.97	5	34.03	33.80	6	15,570	0.04%
2019/05/16	10	33.96	10	34.14	33.80	0	15,910	0.00%
2019/05/15	7	35.22	6	35.09	34.90	1	16,886	0.01%
2019/05/14	9	34.16	3	34.45	35.25	6	17,494	0.03%
2019/05/13	30	34.64	5	34.81	33.80	25	17,719	0.14%
2019/05/10	32	37.07	2	38.15	36.60	30	17,580	0.17%
2019/05/09	75	37.60	1	38.70	37.25	74	17,423	0.42%
2019/05/08	13	38.87	5	38.76	38.90	8	17,313	0.05%
2019/05/07	15	38.50	2	38.65	38.40	13	17,407	0.07%
2019/05/06	15	38.37	9	38.31	38.15	6	17,976	0.03%
2019/05/03	6	39.40	3	39.40	39.35	3	17,943	0.02%
2019/05/02	5	39.04	8	39.10	38.90	-3	17,968	-0.02%
2019/04/30	5	38.52	2	38.53	39.05	3	18,100	0.02%
2019/04/29	14	39.40	10	39.65	38.55	4	17,988	0.02%
2019/04/26	28	40.67	45	40.75	41.15	-17	17,730	-0.10%
2019/04/25	29	40.29	31	40.37	40.55	-2	17,250	-0.01%
2019/04/24	3	39.75	16	39.80	39.40	-13	16,889	-0.08%
2019/04/23	6	39.10	4	39.09	39.00	2	16,911	0.01%
2019/04/22	21	40.23	44	40.35	39.25	-23	17,008	-0.14%
2019/04/19	1	38.70	3	38.50	39.00	-2	16,563	-0.01%
2019/04/18	10	38.62	25	38.71	37.85	-15	16,598	-0.09%
2019/04/17	12	38.28	7	38.41	38.25	5	16,622	0.03%
2019/04/16	10	37.93	3	37.72	38.05	7	16,677	0.04%
2019/04/15	16	37.47	6	37.65	37.30	10	16,926	0.06%
2019/04/12	21	37.33	4	37.76	37.25	17	17,317	0.10%
2019/04/11	23	38.34	35	38.22	38.10	-12	17,415	-0.07%
2019/04/10	10	39.24	0	0.00	39.35	10	17,356	0.06%
2019/04/09	38	40.10	60	40.12	39.60	-22	17,404	-0.13%
2019/04/08	19	39.79	11	39.55	39.30	8	17,317	0.05%
2019/04/03	46	39.56	44	39.29	39.20	2	17,378	0.01%
2019/04/02	66	38.64	82	39.12	39.45	-16	17,400	-0.09%
2019/04/01	11	38.19	27	37.88	37.90	-16	17,263	-0.09%
2019/03/29	2	36.65	2	36.68	36.90	0	17,149	0.00%
2019/03/28	6	36.88	6	36.85	36.55	0	17,823	0.00%
2019/03/27	13	36.83	23.2	36.90	36.80	-10.2	18,695	-0.05%
2019/03/26	0	0.00	3	36.95	36.90	-3	19,704	-0.02%
2019/03/25	3	36.47	1	36.60	36.70	2	20,382	0.01%
2019/03/22	14	37.18	5	37.25	37.10	9	20,597	0.04%
2019/03/21	8	36.96	2	36.85	36.75	6	20,876	0.03%
2019/03/20	4	37.08	9	37.08	37.10	-5	21,208	-0.02%
2019/03/19	9	36.53	1	36.55	36.45	8	21,697	0.04%
2019/03/18	7	36.16	0	0.00	36.25	7	22,043	0.03%
2019/03/15	2.4	37.14	7	37.11	36.70	-4.6	22,301	-0.02%
2019/03/14	23	36.66	0	0.00	36.45	23	22,583	0.10%
2019/03/13	7	37.19	3	37.13	37.10	4	23,091	0.02%
2019/03/12	21	37.80	3	38.13	37.35	18	23,411	0.08%
2019/03/11	7	37.34	1	37.60	37.30	6	23,766	0.03%
2019/03/08	7	36.83	8	36.76	37.25	-1	24,548	0.00%
2019/03/07	19	37.80	10	37.49	37.05	9	25,184	0.04%
2019/03/06	3	39.50	5	38.77	38.65	-2	26,262	-0.01%
2019/03/05	2	39.10	3	38.65	38.60	-1	27,112	0.00%
2019/03/04	15	39.29	16	39.48	38.95	-1	28,054	0.00%
2019/02/27	38	39.39	41	39.37	39.50	-3	28,110	-0.01%
2019/02/26	20	38.69	23	39.07	38.60	-3	28,202	-0.01%
2019/02/25	24	37.89	2	37.90	37.80	22	28,383	0.08%
2019/02/22	3	39.25	3	39.07	38.75	0	29,437	0.00%
2019/02/21	5	38.76	8	38.93	39.40	-3	29,463	-0.01%
2019/02/20	7	40.41	24	40.09	39.50	-17	29,489	-0.06%
2019/02/19	7	39.40	9	39.44	39.50	-2	29,660	-0.01%
2019/02/18	19	39.87	5	39.20	39.20	14	30,192	0.05%
2019/02/15	17	39.20	22	39.03	38.80	-5	30,612	-0.02%
2019/02/14	98	39.86	65	39.86	39.80	33	30,775	0.11%
2019/02/13	7	36.52	25	37.90	38.75	-18	30,306	-0.06%
2019/02/12	16	35.20	8	35.18	35.25	8	30,182	0.03%
2019/02/11	2	34.30	3	34.48	34.35	-1	31,029	0.00%
2019/01/30	3	33.43	4	33.80	33.40	-1	31,892	0.00%
2019/01/29	10	33.39	6	33.45	33.40	4	32,202	0.01%
2019/01/28	14	34.73	57	34.77	34.25	-43	32,566	-0.13%
2019/01/25	9	34.49	24	34.29	34.30	-15	33,389	-0.04%
2019/01/24	2	32.60	12	32.60	32.65	-10	34,287	-0.03%
2019/01/22	28	32.54	6	32.58	32.60	22	34,995	0.06%
2019/01/21	6	32.28	2	32.45	32.20	4	35,430	0.01%
2019/01/18	5	31.75	44	31.77	32.20	-39	35,828	-0.11%
2019/01/17	33	32.81	43	32.22	32.00	-10	36,054	-0.03%
2019/01/16	17	32.58	7	32.43	32.60	10	36,365	0.03%
2019/01/15	36	31.83	22	32.14	32.05	14	36,476	0.04%
2019/01/14	2	31.90	6	31.68	31.85	-4	36,612	-0.01%
2019/01/11	21	33.75	20	33.30	32.95	1	36,713	0.00%
2019/01/10	24	33.81	22	33.67	33.40	2	36,865	0.01%
2019/01/09	24	33.26	24	33.93	33.40	0	37,074	0.00%
2019/01/08	17	33.14	18	33.30	33.35	-1	37,626	0.00%
2019/01/07	17	33.33	25	32.95	33.55	-8	37,762	-0.02%
2019/01/04	25	30.46	5	30.86	31.50	20	38,001	0.05%
2019/01/03	12	32.60	3	32.65	32.00	9	37,814	0.02%
2019/01/02	10	33.70	13	33.87	33.50	-3	38,184	-0.01%
2018/12/28	5	33.38	2	33.30	33.50	3	38,634	0.01%
2018/12/27	19	33.94	30	33.85	33.50	-11	39,107	-0.03%
2018/12/26	38	33.28	8	33.70	32.50	30	39,032	0.08%
2018/12/25	30	33.15	25	33.04	33.40	5	39,341	0.01%
2018/12/24	10	33.92	17	33.82	34.40	-7	39,312	-0.02%
2018/12/22	7	34.26	3	34.33	34.65	4	39,298	0.01%
2018/12/21	14	34.76	22	34.50	35.45	-8	39,507	-0.02%
2018/12/20	25	33.72	26	33.43	33.60	-1	39,119	0.00%
2018/12/19	72	36.27	49	36.75	35.20	23	38,481	0.06%
2018/12/18	37	38.67	33	39.20	37.60	4	38,498	0.01%
2018/12/17	9	40.63	7	40.41	40.50	2	38,648	0.01%
2018/12/14	20	41.46	19	41.17	40.70	1	38,836	0.00%
2018/12/13	10	42.24	8	41.96	42.30	2	38,818	0.01%
2018/12/12	38	41.84	73	42.08	41.85	-35	38,745	-0.09%
2018/12/11	73	41.62	36	40.89	40.55	37	38,901	0.10%
2018/12/10	11	40.83	23	40.36	41.45	-12	39,090	-0.03%
2018/12/07	25	41.03	26	40.97	40.90	-1	39,058	0.00%
2018/12/06	53	40.67	48	39.36	40.15	5	39,164	0.01%
2018/12/05	38	41.93	24	41.83	41.90	14	39,076	0.04%
2018/12/04	77	43.39	50	43.64	43.20	27	39,419	0.07%
2018/12/03	85	44.79	47	44.69	44.20	38	39,430	0.10%
2018/11/30	24	42.38	36.5	42.78	43.20	-12.5	38,819	-0.03%
2018/11/29	42	41.68	120	41.71	42.50	-78	38,225	-0.20%	大賣/
2018/11/28	57	40.23	55	40.56	39.85	2	37,146	0.01%
2018/11/27	89	39.45	52	39.65	39.40	37	36,504	0.10%
2018/11/26	14	37.97	29	38.16	38.20	-15	35,653	-0.04%
2018/11/23	46	38.17	24	38.23	37.35	22	35,760	0.06%
2018/11/22	602	39.70	585	38.46	38.15	17	35,578	0.05%	大買/大賣/
2018/11/21	56	39.53	102	39.62	39.50	-46	35,256	-0.13%	大賣/
2018/11/20	20	37.56	8	37.56	37.45	12	34,251	0.04%
2018/11/19	10	37.12	10	37.23	37.70	0	34,401	0.00%
2018/11/16	35	37.96	66	37.53	36.75	-31	34,265	-0.09%
2018/11/15	42	37.01	28	37.08	37.70	14	33,749	0.04%
2018/11/14	18	37.55	14	37.18	37.00	4	33,259	0.01%
2018/11/13	18	37.32	15.4	37.51	38.35	2.6	32,871	0.01%
2018/11/12	50	37.54	22	37.46	37.80	28	32,467	0.09%
2018/11/09	8	36.51	37	36.69	37.00	-29	32,209	-0.09%
2018/11/08	73	37.35	31	37.11	36.25	42	31,899	0.13%
2018/11/07	56	34.87	87	34.98	35.80	-31	31,002	-0.10%
2018/11/06	18	33.26	14	33.45	32.55	4	30,328	0.01%
2018/11/05	4	33.40	54	33.93	34.05	-50	30,079	-0.17%
2018/11/02	91	33.41	121	33.15	33.30	-30	29,779	-0.10%	大賣/
2018/11/01	59	33.60	22	33.41	32.75	37	29,018	0.13%
2018/10/31	11	31.00	13	31.28	31.40	-2	27,766	-0.01%
2018/10/30	97	28.41	15	28.26	28.55	82	27,535	0.30%
2018/10/29	9	28.08	15	27.39	28.65	-6	27,409	-0.02%
2018/10/26	12	26.48	22	27.31	26.05	-10	27,322	-0.04%
2018/10/25	17	26.86	7	27.20	26.55	10	27,120	0.04%
2018/10/24	14	30.74	9	30.53	29.50	5	26,849	0.02%
2018/10/23	7	31.53	4	32.06	31.35	3	26,639	0.01%
2018/10/22	1	32.90	3	32.13	33.10	-2	26,588	-0.01%
2018/10/19	3	31.83	16	31.77	32.35	-13	26,568	-0.05%
2018/10/18	10	33.77	7	33.49	33.25	3	26,457	0.01%
2018/10/17	15	33.94	4	34.23	33.10	11	26,349	0.04%
2018/10/16	17	33.79	41	33.51	33.25	-24	26,327	-0.09%
2018/10/15	3	31.45	4	31.64	32.00	-1	26,269	0.00%
2018/10/12	49	31.92	11	32.10	31.85	38	26,475	0.14%
2018/10/11	12	32.09	4	31.93	31.80	8	26,210	0.03%
2018/10/09	9	35.59	13	35.20	35.30	-4	26,240	-0.02%
2018/10/08	27	36.43	17	35.98	35.15	10	26,051	0.04%
2018/10/05	59	37.37	18	37.18	36.80	41	25,907	0.16%
2018/10/04	38	40.34	15	40.59	40.00	23	25,635	0.09%
2018/10/03	21	41.00	15	40.94	40.40	6	25,839	0.02%
2018/10/02	19	43.43	20	43.11	42.60	-1	26,084	0.00%
2018/10/01	27	43.00	37	42.87	43.20	-10	26,286	-0.04%
2018/09/28	35	43.29	21	43.34	43.50	14	26,732	0.05%
2018/09/27	28	43.12	32.3	42.46	42.20	-4.3	26,709	-0.02%
2018/09/26	22	44.08	17	44.03	43.80	5	27,040	0.02%
2018/09/25	65	44.40	63	45.23	44.15	2	26,956	0.01%
2018/09/21	65	42.48	65	42.94	43.85	0	26,206	0.00%
2018/09/20	25	41.20	25	40.81	40.75	0	25,600	0.00%
2018/09/19	24	41.72	22	41.30	40.20	2	25,686	0.01%
2018/09/18	22	41.31	27	41.13	40.95	-5	25,896	-0.02%
2018/09/17	54	41.98	49	41.72	42.40	5	26,186	0.02%
2018/09/14	13	40.39	10	40.22	41.45	3	25,773	0.01%
2018/09/13	34	39.24	15	38.84	37.70	19	25,506	0.07%
2018/09/12	18	38.71	9	38.74	38.65	9	25,568	0.04%
2018/09/11	27	39.59	10	39.54	39.60	17	25,723	0.07%
2018/09/10	23	38.08	33.1	38.58	37.45	-10.1	25,491	-0.04%
2018/09/07	28	42.52	28	42.44	41.50	0	25,119	0.00%
2018/09/06	4	44.21	1	44.70	44.00	3	25,060	0.01%
2018/09/05	3	44.52	6	44.13	44.55	-3	25,627	-0.01%
2018/09/04	8	44.09	86	43.72	43.85	-78	27,102	-0.29%
2018/09/03	21	44.77	9	44.44	43.55	12	27,874	0.04%
2018/08/31	25	46.48	26.1	46.38	47.25	-1.1	28,015	0.00%
2018/08/30	90	48.51	87	48.27	47.50	3	28,162	0.01%
2018/08/29	8	47.07	14	47.31	47.60	-6	28,205	-0.02%
2018/08/28	23	47.73	12	47.43	47.10	11	28,746	0.04%
2018/08/27	17	45.86	34	46.21	47.20	-17	28,901	-0.06%
2018/08/24	34	44.46	23.1	44.76	42.95	10.9	29,383	0.04%
2018/08/23	20.8	46.92	19	46.86	46.40	1.8	30,829	0.01%
2018/08/22	95	47.27	5	47.68	47.10	90	31,632	0.28%
2018/08/21	14	47.18	15	47.60	47.00	-1	33,184	0.00%
2018/08/20	11	47.95	3	46.87	47.00	8	34,269	0.02%
2018/08/17	4	50.80	11	51.48	51.80	-7	34,573	-0.02%
2018/08/16	7	50.27	6	50.48	51.20	1	34,777	0.00%
2018/08/15	11	51.56	5	51.68	50.20	6	35,119	0.02%
2018/08/14	28	53.09	22	52.55	53.50	6	35,718	0.02%
2018/08/13	15	55.41	2	54.60	53.60	13	35,970	0.04%
2018/08/10	10	60.36	15	59.63	58.80	-5	36,641	-0.01%
2018/08/09	8	58.78	18.1	59.01	59.60	-10.1	38,103	-0.03%
2018/08/08	7	59.60	9	59.57	58.60	-2	39,838	-0.01%
2018/08/07	13	59.60	22	59.66	59.50	-9	40,602	-0.02%
2018/08/06	3	57.00	2	57.55	58.30	1	41,808	0.00%
2018/08/03	8	56.09	6	56.97	57.80	2	42,958	0.00%
2018/08/02	54	59.03	29.4	58.92	56.50	24.6	43,259	0.06%
2018/08/01	24	61.70	6	62.37	61.80	18	43,841	0.04%
2018/07/31	9	61.49	8	62.35	63.00	1	45,167	0.00%
2018/07/30	13	62.65	9	62.48	61.80	4	45,338	0.01%
2018/07/27	1	63.20	4	64.15	64.60	-3	45,469	-0.01%
2018/07/26	9	64.11	13	63.80	63.30	-4	45,878	-0.01%
2018/07/25	27	63.81	26	63.40	63.00	1	46,171	0.00%
2018/07/24	10	62.78	13	62.83	62.90	-3	46,194	-0.01%
2018/07/23	25	60.18	31	60.83	62.80	-6	46,073	-0.01%
2018/07/20	61	64.93	30	64.65	62.40	31	46,066	0.07%
2018/07/19	33	63.98	45	63.88	64.00	-12	45,727	-0.03%
2018/07/18	12	62.68	32	61.78	61.50	-20	46,120	-0.04%
2018/07/17	20	63.74	13	63.33	62.60	7	46,538	0.02%
2018/07/16	39	63.91	46	64.07	64.30	-7	47,402	-0.01%
2018/07/13	16	64.03	20	63.38	62.30	-4	48,285	-0.01%
2018/07/12	26	62.77	15	62.15	62.10	11	47,998	0.02%
2018/07/11	65	61.18	67	61.61	62.00	-2	47,915	0.00%
2018/07/10	48	61.27	49	60.97	62.40	-1	47,730	0.00%
2018/07/09	16	58.73	13.1	58.33	57.80	2.9	47,682	0.01%
2018/07/06	17	56.11	26	57.05	58.70	-9	47,345	-0.02%
2018/07/05	17	54.29	20	54.25	53.90	-3	46,923	-0.01%
2018/07/04	35	55.50	66	54.85	53.00	-31	46,768	-0.07%
2018/07/03	22	59.64	18	58.71	58.10	4	46,387	0.01%
2018/07/02	11	60.49	4	61.03	59.10	7	46,387	0.02%
2018/06/29	4	61.45	9	61.18	62.30	-5	46,271	-0.01%
2018/06/28	33.3	62.24	35	61.69	60.80	-1.7	46,268	0.00%
2018/06/27	63	60.82	57	61.00	61.60	6	45,965	0.01%
2018/06/26	21	59.93	27.3	60.23	60.70	-6.3	45,735	-0.01%
2018/06/25	44	59.50	10	58.24	57.60	34	45,247	0.08%
2018/06/22	39	60.13	35.4	60.18	59.70	3.6	45,234	0.01%
2018/06/21	32.2	62.29	28	62.76	62.50	4.2	45,060	0.01%
2018/06/20	45	62.43	23.7	61.59	60.60	21.3	44,997	0.05%
2018/06/19	37	65.19	40	65.33	64.50	-3	44,847	-0.01%
2018/06/15	20	67.62	11	68.27	66.60	9	44,751	0.02%
2018/06/14	10	67.23	31	66.82	68.10	-21	44,648	-0.05%
2018/06/13	54	68.67	77	68.05	67.00	-23	44,859	-0.05%
2018/06/12	157	71.99	138	71.78	70.00	19	44,681	0.04%	大買/大賣/
2018/06/11	29	67.00	41	67.60	69.70	-12	43,257	-0.03%
2018/06/08	24	63.25	27	63.33	63.40	-3	42,538	-0.01%
2018/06/07	28	66.30	28	65.66	65.00	0	42,363	0.00%
2018/06/06	13	65.72	21.1	65.81	66.00	-8.1	42,989	-0.02%
2018/06/05	82	65.62	59.1	65.42	63.70	22.9	43,474	0.05%
2018/06/04	31	67.13	29	67.09	67.30	2	42,688	0.00%
2018/06/01	49	68.50	21	68.00	67.10	28	42,378	0.07%
2018/05/31	81.1	70.67	142	71.22	69.90	-60.9	41,822	-0.15%	大賣/
2018/05/30	63	66.86	54.2	67.26	67.80	8.8	40,393	0.02%
2018/05/29	161	67.53	128	67.97	66.40	33	39,562	0.08%	大買/大賣/
2018/05/28	79.6	63.62	92	64.35	64.80	-12.4	37,968	-0.03%
2018/05/25	62	60.48	49	60.42	60.50	13	36,847	0.04%
2018/05/24	17	59.15	20	59.38	59.30	-3	36,381	-0.01%
2018/05/23	79	59.44	154	58.86	58.90	-75	36,141	-0.21%	大賣/
2018/05/22	26	60.10	34	60.95	58.50	-8	35,613	-0.02%
2018/05/21	26	63.24	15	62.67	62.60	11	34,997	0.03%
2018/05/18	39	61.98	66	62.18	63.20	-27	34,507	-0.08%
2018/05/17	136	62.26	46.1	62.71	61.20	89.9	33,760	0.27%	大買/
2018/05/16	92	60.28	68.1	62.32	62.00	23.9	32,460	0.07%
2018/05/15	40	57.74	102	56.83	57.30	-62	31,009	-0.20%	大賣/
2018/05/14	51	55.73	88	56.20	58.10	-37	30,392	-0.12%
2018/05/11	190	54.63	117	54.52	52.90	73	29,133	0.25%	大買/大賣/
2018/05/10	16	51.96	31	52.42	53.50	-15	27,993	-0.05%
2018/05/09	31	53.36	18	52.88	52.50	13	27,547	0.05%
2018/05/08	101	53.10	129	53.51	53.80	-28	26,881	-0.10%	大買/大賣/
2018/05/07	6.1	48.33	14	48.63	50.00	-7.9	25,652	-0.03%
2018/05/04	12	47.72	14	47.83	47.25	-2	25,600	-0.01%
2018/05/03	20	49.72	29	49.67	48.75	-9	25,913	-0.03%
2018/05/02	4	48.24	17	48.59	48.90	-13	25,992	-0.05%
2018/04/30	65	47.19	63	46.79	46.80	2	26,032	0.01%
2018/04/27	3	46.95	18	46.66	46.50	-15	27,327	-0.05%
2018/04/26	7	47.44	16	47.57	45.90	-9	28,276	-0.03%
2018/04/25	8	46.59	11	46.97	47.60	-3	28,445	-0.01%
2018/04/24	50	49.39	37	49.52	46.25	13	29,126	0.04%
2018/04/23	91	50.33	69	49.81	48.80	22	28,557	0.08%
2018/04/20	50	48.91	64	48.97	48.70	-14	28,578	-0.05%
2018/04/19	69	47.62	60	47.84	49.10	9	27,712	0.03%
2018/04/18	3	44.28	3	44.33	44.65	0	26,756	0.00%
2018/04/17	14	45.43	45	44.88	44.05	-31	26,930	-0.12%
2018/04/16	26	46.11	27	45.54	45.50	-1	27,170	0.00%
2018/04/13	41	46.23	60	46.28	45.65	-19	27,575	-0.07%
2018/04/12	3	44.65	7	44.56	44.90	-4	27,359	-0.01%
2018/04/11	24	45.46	6	45.68	45.05	18	28,225	0.06%
2018/04/10	9	44.58	6	44.84	44.60	3	28,851	0.01%
2018/04/09	37	44.30	26	43.90	43.80	11	29,531	0.04%
2018/04/03	15	43.95	4	43.96	44.25	11	29,498	0.04%
2018/04/02	4	43.90	2	43.05	43.05	2	29,804	0.01%
2018/03/31	13	43.94	14	43.86	44.00	-1	29,953	0.00%
2018/03/30	12	45.68	32	45.35	44.70	-20	30,304	-0.07%
2018/03/29	41	46.42	10	46.02	45.50	31	30,876	0.10%
2018/03/28	9	46.42	12	45.91	45.80	-3	30,715	-0.01%
2018/03/27	46	47.14	22	47.16	47.15	24	30,879	0.08%
2018/03/26	3	45.30	7	45.64	45.75	-4	31,408	-0.01%
2018/03/23	20	45.32	11	45.26	45.00	9	31,596	0.03%
2018/03/22	55	47.95	53	47.83	47.05	2	31,550	0.01%
2018/03/21	4	47.69	6	47.42	47.00	-2	31,458	-0.01%
2018/03/20	59	47.16	45	47.19	47.25	14	31,677	0.04%
2018/03/19	50	48.26	44	48.36	47.65	6	31,851	0.02%
2018/03/16	15	47.97	24	48.38	47.20	-9	31,592	-0.03%
2018/03/15	22	46.56	17	47.00	47.00	5	31,638	0.02%
2018/03/14	21	47.43	20.1	46.98	46.90	0.9	31,960	0.00%
2018/03/13	10	48.29	14	48.50	48.55	-4	32,804	-0.01%
2018/03/12	45	48.48	19.1	48.00	47.75	25.9	33,151	0.08%
2018/03/09	48	45.85	167	46.26	47.50	-119	33,111	-0.36%	大賣/鉅額交易
2018/03/08	40	43.14	13	43.35	43.20	27	33,139	0.08%
2018/03/07	37	42.82	48	42.73	42.70	-11	33,542	-0.03%
2018/03/06	71	42.34	43	42.45	42.40	28	33,993	0.08%
2018/03/05	19	42.53	7	41.82	41.40	12	34,392	0.03%
2018/03/02	5	44.33	9.4	44.05	44.10	-4.4	34,552	-0.01%
2018/03/01	10	44.76	1	44.60	45.00	9	35,135	0.03%
2018/02/27	10	45.66	10	46.23	45.30	0	35,753	0.00%
2018/02/26	46	45.98	22	45.81	45.50	24	36,140	0.07%
2018/02/23	11	44.86	8	44.76	44.50	3	36,662	0.01%
2018/02/22	23	44.53	7	44.30	44.15	16	38,036	0.04%
2018/02/21	22	44.80	14	44.89	45.00	8	39,623	0.02%
2018/02/12	7	43.26	5	43.60	43.00	2	39,949	0.01%
2018/02/09	24	40.83	15	41.90	42.90	9	40,294	0.02%
2018/02/08	16	44.44	9	43.61	43.50	7	40,591	0.02%
2018/02/07	19	45.06	25	45.47	45.10	-6	40,855	-0.01%
2018/02/06	32	44.12	65	43.89	42.50	-33	41,706	-0.08%
2018/02/05	16	45.55	14	45.92	47.20	2	43,336	0.00%
2018/02/02	26	47.19	5.3	47.20	47.20	20.7	44,680	0.05%
2018/02/01	17	49.00	31	48.49	48.00	-14	46,364	-0.03%
2018/01/31	44	47.47	37	47.46	48.00	7	47,867	0.01%
2018/01/30	23	49.47	4	48.75	48.60	19	48,603	0.04%
2018/01/29	13	49.68	19	49.65	49.85	-6	48,644	-0.01%
2018/01/26	30	49.86	26	49.96	49.00	4	48,988	0.01%
2018/01/25	57	51.45	50	51.37	49.50	7	48,892	0.01%
2018/01/24	38	52.78	32	52.35	52.30	6	48,813	0.01%
2018/01/23	90	54.30	85.3	54.43	52.40	4.7	49,067	0.01%
2018/01/22	80	51.87	46	52.08	53.60	34	48,434	0.07%
2018/01/19	16	48.40	13	48.57	48.75	3	49,111	0.01%
2018/01/18	55	48.22	65	48.26	47.90	-10	49,222	-0.02%
2018/01/17	13	47.44	7	47.29	46.90	6	49,485	0.01%
2018/01/16	11	47.59	22	47.64	47.05	-11	50,360	-0.02%
2018/01/15	9	46.76	18	46.66	47.00	-9	51,050	-0.02%
2018/01/12	3	46.83	6	46.72	45.90	-3	51,888	-0.01%
2018/01/11	14	45.88	11	45.92	46.20	3	52,157	0.01%
2018/01/10	34	46.38	56	45.94	45.85	-22	52,303	-0.04%
2018/01/09	31	46.61	84	46.71	47.25	-53	52,530	-0.10%
2018/01/08	45	46.03	49	45.54	45.05	-4	52,941	-0.01%
2018/01/05	37	47.70	106	47.93	47.15	-69	53,817	-0.13%	大賣/
2018/01/04	91	44.79	131	45.29	46.50	-40	54,411	-0.07%	大賣/
2018/01/03	115	44.03	99.2	44.25	43.95	15.8	53,809	0.03%	大買/
2018/01/02	24	42.54	42	42.48	42.35	-18	53,322	-0.03%