合晶 (6182)-合庫-高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.50
漲跌
--
漲幅
0.00%
成交量
1,288張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	39.00	0	0.00	39.20	2	2,937	0.07%
2024/04/25	5	39.17	0	0.00	39.20	5	2,940	0.17%
2024/04/24	6	38.88	3	38.90	39.00	3	2,969	0.10%
2024/04/23	2	38.63	0	0.00	38.55	2	3,016	0.07%
2024/04/22	0	0.00	7	38.85	38.95	-7	3,017	-0.23%
2024/04/19	5	38.76	3	39.30	38.85	2	3,009	0.07%
2024/04/18	3	39.50	0	0.00	39.70	3	2,977	0.10%
2024/04/17	7	39.99	3	39.97	39.75	4	2,966	0.13%
2024/04/15	1	40.10	7	39.51	40.10	-6	2,945	-0.20%
2024/04/12	2	39.65	0	0.00	39.45	2	2,947	0.07%
2024/04/10	2	39.95	0	0.00	39.95	2	3,008	0.07%
2024/04/08	2	39.90	2	39.85	40.00	0	3,039	0.00%
2024/04/03	1	39.75	0	0.00	39.95	1	3,069	0.03%
2024/04/02	0	0.00	1	39.65	40.15	-1	3,112	-0.03%
2024/04/01	3	39.85	7	39.83	39.90	-4	3,203	-0.12%
2024/03/29	0	0.00	0.4	38.90	39.00	-0.4	3,209	-0.01%
2024/03/27	0	0.00	2	39.10	39.00	-2	3,324	-0.06%
2024/03/26	1	39.30	0	0.00	38.75	1	3,388	0.03%
2024/03/25	3	39.47	0	0.00	39.10	3	3,432	0.09%
2024/03/22	0	0.00	1	39.75	39.70	-1	3,537	-0.03%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	4.2	40.15	2	40.50	40.15	2.2	3,999	0.06%
2024/03/19	1	40.15	4	39.40	39.60	-3	4,036	-0.07%
2024/03/18	3	38.95	13.3	39.01	38.80	-10.3	4,353	-0.24%
2024/03/15	2	39.88	1.2	39.77	39.70	0.8	4,579	0.02%
2024/03/14	0	0.00	6	40.20	40.20	-6	4,547	-0.13%
2024/03/13	13	41.17	4	41.43	40.70	9	4,537	0.20%
2024/03/12	0.2	41.35	1	41.25	41.20	-0.8	4,493	-0.02%
2024/03/11	4	41.95	2	42.50	41.60	2	4,453	0.04%
2024/03/08	5.4	42.38	13.2	42.32	42.35	-7.8	4,322	-0.18%
2024/03/07	1	39.95	1	40.35	39.95	0	3,985	0.00%
2024/03/06	0	0.00	6	39.95	39.85	-6	3,958	-0.15%
2024/03/05	7	40.16	0	0.00	40.10	7	3,980	0.18%
2024/03/04	0.1	40.20	0	0.00	40.10	0.1	3,992	0.00%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1	40.00	0	0.00	39.90	1	4,006	0.02%
2024/02/26	2	40.80	1	40.90	40.40	1	3,992	0.03%
2024/02/23	12	41.74	0	0.00	41.00	12	3,963	0.30%
2024/02/22	1	41.50	0	0.00	41.20	1	3,963	0.02%
2024/02/21	0	0.00	1	41.30	41.20	-1	3,965	-0.03%
2024/02/20	0	0.00	0	41.45	41.30	0	3,960	0.00%
2024/02/19	2	41.58	2	41.70	41.70	0	3,969	0.00%
2024/02/16	1	41.10	0	0.00	41.40	1	3,966	0.03%
2024/02/02	1	40.80	1	40.85	41.00	0	3,969	0.00%
2024/02/01	4.4	40.62	0	0.00	41.00	4.4	4,014	0.11%
2024/01/30	5	41.00	0	0.00	40.55	5	4,055	0.12%
2024/01/29	0	0.00	2	41.10	41.30	-2	4,119	-0.05%
2024/01/26	4	41.30	0	0.00	41.35	4	4,131	0.10%
2024/01/25	10	41.70	0	0.00	41.50	10	4,137	0.24%
2024/01/23	0	0.00	20	42.35	42.30	-20	4,234	-0.47%
2024/01/19	2	41.95	0	0.00	42.15	2	4,291	0.05%
2024/01/18	23	41.66	0	0.00	41.60	23	4,334	0.53%
2024/01/16	3	43.00	10	43.10	43.35	-7	4,309	-0.16%
2024/01/10	1	42.30	0	0.00	42.35	1	4,351	0.02%
2024/01/09	3	43.50	5	42.93	43.05	-2	4,338	-0.05%
2024/01/08	4	43.55	6	43.51	43.55	-2	4,326	-0.05%
2024/01/05	1	43.05	0	0.00	43.05	1	4,347	0.02%
2024/01/03	0	0.00	2	43.30	43.20	-2	4,318	-0.05%
2024/01/02	3	43.25	0	0.00	43.05	3	4,297	0.07%
2023/12/29	4	43.36	2	43.35	43.30	2	4,298	0.05%
2023/12/27	8	43.79	2	44.30	43.95	6	4,250	0.14%
2023/12/26	0.1	44.05	0	0.00	44.15	0.1	4,172	0.00%
2023/12/25	2	44.00	0	0.00	43.75	2	4,130	0.05%
2023/12/21	3	44.13	0.1	44.30	44.05	3	4,051	0.07%
2023/12/20	1	44.90	1	45.10	44.65	0	3,989	0.00%
2023/12/19	8.2	45.17	5	45.33	45.00	3.2	3,943	0.08%
2023/12/18	6	46.09	6	48.22	46.05	0	3,839	0.00%
2023/12/15	8	48.29	13.1	48.76	48.05	-5.1	3,768	-0.13%
2023/12/14	1	47.00	0	0.00	47.40	1	3,495	0.03%
2023/12/13	22.1	47.70	12	46.87	46.45	10.1	3,474	0.29%
2023/12/12	3	47.08	8.2	46.55	47.60	-5.2	3,179	-0.16%
2023/12/07	1	44.30	2	44.25	43.80	-1	3,090	-0.03%
2023/12/06	2	44.30	0	0.00	44.35	2	3,137	0.06%
2023/12/05	3	44.60	0	0.00	44.45	3	3,194	0.09%
2023/11/29	2	45.10	4	45.18	45.20	-2	3,346	-0.06%
2023/11/28	0	0.00	36	44.79	44.85	-36	3,332	-1.08%
2023/11/27	0	0.00	1	44.25	43.85	-1	3,299	-0.03%
2023/11/24	1	44.20	3	43.93	43.85	-2	3,305	-0.06%
2023/11/22	3	43.57	2	43.70	43.70	1	3,317	0.03%
2023/11/21	8	44.03	7	43.86	43.60	1	3,334	0.03%
2023/11/20	0	0.00	1	44.00	44.05	-1	3,340	-0.03%
2023/11/17	1.1	43.80	3	43.73	43.80	-1.9	3,358	-0.06%
2023/11/16	0	0.00	3	43.52	43.80	-3	3,373	-0.09%
2023/11/15	2	43.08	12	43.23	43.00	-10	3,371	-0.30%
2023/11/14	13	42.75	1	42.95	42.65	12	3,404	0.35%
2023/11/13	1	42.95	2	43.05	42.95	-1	3,426	-0.03%
2023/11/10	10.3	42.44	2	42.45	42.90	8.3	3,449	0.24%
2023/11/09	18	42.61	28	42.41	42.40	-10	3,456	-0.29%
2023/11/08	1.2	43.36	3	43.53	43.15	-1.8	3,457	-0.05%
2023/11/07	17	43.19	1	42.95	43.00	16	3,444	0.46%
2023/11/06	23.2	43.36	1	43.35	43.50	22.2	3,448	0.64%
2023/11/03	8	44.93	0	0.00	44.85	8	3,442	0.23%
2023/11/01	13	43.53	29	44.14	44.60	-16	3,501	-0.46%
2023/10/31	28.1	44.22	24	43.88	43.60	4.1	3,473	0.12%
2023/10/30	13.1	45.52	14	45.24	45.10	-0.9	3,470	-0.03%
2023/10/27	12	46.08	18	46.44	45.80	-6	3,464	-0.17%
2023/10/26	3	45.33	13	45.53	45.45	-10	3,495	-0.29%
2023/10/25	9	46.42	8.3	46.33	46.15	0.7	3,467	0.02%
2023/10/20	7	45.50	21	46.06	46.00	-14	3,539	-0.40%
2023/10/19	7	45.44	7	45.91	45.90	0	3,586	0.00%
2023/10/18	0	0.00	26	46.20	45.90	-26	3,621	-0.72%
2023/10/17	5	46.44	5	46.12	46.05	0	3,611	0.00%
2023/10/16	2	46.65	0	0.00	46.35	2	3,738	0.05%
2023/10/13	0	0.00	2	46.68	46.50	-2	3,861	-0.05%
2023/10/12	7	45.03	5.2	45.68	45.85	1.8	3,963	0.04%
2023/10/11	22	45.48	23	45.22	45.05	-1	4,050	-0.02%
2023/10/06	1	46.05	3	46.18	45.95	-2	4,134	-0.05%
2023/10/03	0	0.00	1	45.15	45.00	-1	4,457	-0.02%
2023/10/02	5	44.23	4	44.20	45.00	1	4,520	0.02%
2023/09/28	1	44.40	4	44.30	44.00	-3	4,614	-0.07%
2023/09/27	8	44.65	0	0.00	44.00	8	4,641	0.17%
2023/09/26	1	44.65	0	0.00	44.65	1	4,648	0.02%
2023/09/22	3	45.00	3	44.85	45.20	0	4,714	0.00%
2023/09/21	3	45.00	0	0.00	44.85	3	4,742	0.06%
2023/09/20	22	44.89	19	45.00	44.90	3	4,817	0.06%
2023/09/19	5	46.52	9	46.03	45.70	-4	4,900	-0.08%
2023/09/18	0	0.00	7	47.19	46.70	-7	4,853	-0.14%
2023/09/15	0	0.00	1	46.75	46.50	-1	4,802	-0.02%
2023/09/14	2	46.00	0	0.00	46.00	2	4,750	0.04%
2023/09/13	6	45.78	3	46.00	45.90	3	4,749	0.06%
2023/09/12	0	0.00	4	45.63	45.65	-4	4,776	-0.08%
2023/09/11	2	44.80	2	44.93	44.40	0	4,792	0.00%
2023/09/08	0	0.00	7	44.86	44.85	-7	5,009	-0.14%
2023/09/07	0	0.00	10	44.92	44.85	-10	4,970	-0.20%
2023/09/06	0	0.00	12	44.21	44.30	-12	4,892	-0.25%
2023/09/05	2	43.40	0	0.00	43.55	2	4,848	0.04%
2023/09/04	0	0.00	2	43.30	43.20	-2	4,859	-0.04%
2023/09/01	2	43.00	8	43.01	43.10	-6	4,864	-0.12%
2023/08/30	2	42.40	2	42.80	42.45	0	4,885	0.00%
2023/08/29	2	42.10	1	42.55	42.50	1	4,909	0.02%
2023/08/24	1	41.85	0	0.00	41.75	1	4,913	0.02%
2023/08/22	0	0.00	2	41.80	41.65	-2	4,921	-0.04%
2023/08/21	4	40.95	3	41.48	41.10	1	4,900	0.02%
2023/08/18	0	0.00	7	41.22	41.25	-7	4,893	-0.14%
2023/08/17	1	40.40	17	40.52	40.80	-16	4,877	-0.33%
2023/08/16	4	39.85	21	39.47	39.90	-17	4,857	-0.35%
2023/08/15	2	39.45	0	0.00	39.25	2	4,833	0.04%
2023/08/14	42	39.49	3	39.42	39.25	39	4,827	0.81%
2023/08/10	3	40.15	6.2	40.15	40.00	-3.2	4,773	-0.07%
2023/08/09	20	40.57	0	0.00	40.45	20	4,724	0.42%
2023/08/08	5	41.66	15	41.69	41.50	-10	4,637	-0.22%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/02	8	42.13	0	0.00	42.45	8	4,603	0.17%
2023/07/31	9	42.87	32.1	42.79	42.50	-23.1	4,534	-0.51%
2023/07/28	9	43.61	0	0.00	43.50	9	4,463	0.20%
2023/07/26	6	42.81	10	42.60	42.75	-4	4,454	-0.09%
2023/07/25	2	43.50	3	43.23	43.55	-1	4,430	-0.02%
2023/07/24	5	43.26	0	0.00	43.05	5	4,423	0.11%
2023/07/21	8.1	44.71	10	44.40	44.40	-1.9	4,421	-0.04%
2023/07/19	1	46.85	2	46.40	45.60	-1	4,456	-0.02%
2023/07/18	16	48.56	27	48.61	48.60	-11	4,399	-0.25%
2023/07/17	7	48.79	3	48.73	48.90	4	4,293	0.09%
2023/07/14	2	48.25	6	47.97	48.45	-4	4,239	-0.09%
2023/07/13	2	48.10	2	47.30	47.35	0	4,166	0.00%
2023/07/12	3	48.00	6	48.24	48.10	-3	4,123	-0.07%
2023/07/11	3	47.73	3	47.93	47.80	0	4,014	0.00%
2023/07/07	4	46.80	2.1	46.61	46.70	1.9	3,963	0.05%
2023/07/06	1	47.70	0	0.00	47.75	1	3,922	0.03%
2023/07/05	2	47.25	2	47.35	47.35	0	3,870	0.00%
2023/07/04	6	46.87	1	46.90	46.75	5	3,838	0.13%
2023/07/03	17	47.74	4	47.80	47.30	13	3,841	0.34%
2023/06/30	0	0.00	12	47.10	47.30	-12	3,822	-0.31%
2023/06/29	2	46.75	4	46.74	46.95	-2	3,842	-0.05%
2023/06/28	18	47.21	4	47.24	47.20	14	3,834	0.37%
2023/06/27	0	0.00	9	47.19	46.60	-9	3,836	-0.23%
2023/06/26	16	46.30	4	46.33	46.15	12	3,751	0.32%
2023/06/21	0	0.00	3	46.25	46.15	-3	3,831	-0.08%
2023/06/20	3	46.15	22	45.85	45.95	-19	3,980	-0.48%
2023/06/16	2	46.50	9	46.54	46.65	-7	4,269	-0.16%
2023/06/15	9	46.13	6	46.43	46.40	3	4,270	0.07%
2023/06/14	26	45.24	118.4	46.08	46.30	-92.4	4,244	-2.18%	大賣/
2023/06/13	0	0.00	1	44.50	44.50	-1	4,099	-0.02%
2023/06/09	1	44.00	18	43.70	43.90	-17	4,224	-0.40%
2023/06/08	2	44.50	1	44.35	44.05	1	4,254	0.02%
2023/06/07	2	44.80	0	0.00	45.20	2	4,335	0.05%
2023/06/05	1	45.60	0	0.00	45.40	1	4,430	0.02%
2023/06/02	1	44.75	4	45.03	44.75	-3	4,433	-0.07%
2023/06/01	2	44.50	2	44.65	44.65	0	4,454	0.00%
2023/05/31	2	44.85	1	44.85	44.95	1	4,466	0.02%
2023/05/30	1	44.70	0	0.00	44.95	1	4,461	0.02%
2023/05/29	0	0.00	12	44.82	44.80	-12	4,461	-0.27%
2023/05/26	2	44.20	10	44.05	44.05	-8	4,455	-0.18%
2023/05/25	4	44.04	0	0.00	44.05	4	4,447	0.09%
2023/05/24	0	0.00	42	44.03	44.00	-42	4,492	-0.93%
2023/05/23	9	43.92	26	44.20	44.10	-17	4,510	-0.38%
2023/05/22	0	0.00	63	43.78	43.70	-63	4,504	-1.40%
2023/05/19	6	43.62	22	43.48	43.20	-16	4,523	-0.35%
2023/05/18	1	43.55	0	0.00	43.50	1	4,597	0.02%
2023/05/17	2	43.10	2	43.20	43.00	0	4,643	0.00%
2023/05/15	10	42.35	2	42.15	42.25	8	4,660	0.17%
2023/05/12	30	42.38	0	0.00	42.40	30	4,730	0.63%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/10	23	42.56	0	0.00	42.60	23	4,903	0.47%
2023/05/09	49	42.83	0	0.00	42.60	49	4,975	0.98%
2023/05/08	0	0.00	1	44.05	43.80	-1	4,988	-0.02%
2023/05/05	12	44.12	1	44.10	43.95	11	5,039	0.22%
2023/05/03	2	44.00	0	0.00	44.10	2	5,198	0.04%
2023/05/02	1	44.00	0	0.00	44.00	1	5,268	0.02%
2023/04/28	0	0.00	1	43.30	43.20	-1	5,378	-0.02%
2023/04/27	1	42.60	0	0.00	43.20	1	5,360	0.02%
2023/04/26	71	42.31	0	0.00	42.50	71	5,334	1.33%
2023/04/25	10	43.10	2	42.75	42.55	8	5,320	0.15%
2023/04/24	2	43.55	0	0.00	43.55	2	5,314	0.04%
2023/04/21	8	44.32	28	44.60	44.10	-20	5,301	-0.38%
2023/04/20	1	45.75	1	45.30	45.15	0	5,273	0.00%
2023/04/19	38	45.49	10	45.90	45.25	28	5,337	0.52%
2023/04/18	4	46.18	1.4	46.19	46.15	2.6	5,261	0.05%
2023/04/17	5	46.16	0	0.00	46.15	5	5,238	0.10%
2023/04/14	92	46.69	9	46.73	46.70	83	5,182	1.60%
2023/04/13	25	47.43	6	47.43	46.85	19	5,147	0.37%
2023/04/11	1	48.60	0	0.00	48.30	1	4,993	0.02%
2023/04/10	1	47.80	0	0.00	48.65	1	4,980	0.02%
2023/04/07	4	47.95	1	47.90	47.90	3	4,918	0.06%
2023/04/06	10	47.73	1	48.20	47.60	9	4,906	0.18%
2023/03/31	5	49.01	1	48.85	48.50	4	4,867	0.08%
2023/03/30	2	48.50	2	48.65	48.65	0	4,837	0.00%
2023/03/29	15	48.04	5	48.03	48.00	10	4,819	0.21%
2023/03/28	4	48.89	5	48.25	48.10	-1	4,807	-0.02%
2023/03/27	5	49.05	9	49.13	48.90	-4	4,706	-0.08%
2023/03/24	6	49.34	6	49.35	49.35	0	4,633	0.00%
2023/03/23	5	49.13	2	49.25	49.55	3	4,531	0.07%
2023/03/22	1	48.10	1	48.75	48.90	0	4,355	0.00%
2023/03/21	15	47.97	222	48.13	47.70	-207	4,191	-4.94%	大賣/鉅額交易
2023/03/20	0	0.00	7	47.09	47.20	-7	4,007	-0.17%
2023/03/17	14	47.02	5	46.80	46.20	9	3,945	0.23%
2023/03/16	1	46.30	3	46.35	46.45	-2	3,860	-0.05%
2023/03/15	0	0.00	22	45.87	45.95	-22	3,782	-0.58%
2023/03/14	3	43.93	2	44.70	44.90	1	3,738	0.03%
2023/03/13	12	44.68	16	44.78	44.75	-4	3,733	-0.11%
2023/03/10	7	45.73	6	47.00	45.40	1	3,731	0.03%
2023/03/09	5	46.70	0	0.00	46.20	5	3,782	0.13%
2023/03/08	2	45.60	7	46.42	46.90	-5	3,772	-0.13%
2023/03/06	0.5	46.00	24	45.99	46.05	-23.5	3,738	-0.63%
2023/03/03	52	45.02	0	0.00	45.00	52	3,738	1.39%
2023/03/02	0	0.00	2	45.05	44.75	-2	3,832	-0.05%
2023/03/01	6.5	44.47	27	44.51	45.10	-20.5	3,897	-0.53%
2023/02/24	2	44.93	5	44.89	44.90	-3	3,889	-0.08%
2023/02/23	25	45.31	0	0.00	45.35	25	3,899	0.64%
2023/02/22	48	45.07	0	0.00	45.15	48	3,948	1.22%
2023/02/21	63	45.98	4	46.28	45.85	59	3,949	1.49%
2023/02/20	1	46.45	0	0.00	46.35	1	4,028	0.02%
2023/02/17	0	0.00	3	46.18	46.25	-3	4,126	-0.07%
2023/02/16	1	46.30	4	46.10	46.45	-3	4,165	-0.07%
2023/02/14	33	45.13	0	0.00	45.05	33	4,354	0.76%
2023/02/13	6	45.40	0	0.00	45.15	6	4,433	0.14%
2023/02/10	15	46.34	4	45.70	45.70	11	4,528	0.24%
2023/02/09	4	46.65	18	46.77	46.65	-14	4,594	-0.30%
2023/02/08	4	46.41	7	46.41	46.15	-3	4,578	-0.07%
2023/02/07	1	45.75	11.3	45.70	46.20	-10.3	4,562	-0.23%
2023/02/06	2	44.70	67	45.11	44.70	-65	4,616	-1.41%
2023/02/03	2	45.93	7	45.59	45.55	-5	4,610	-0.11%
2023/02/02	5	46.30	2	46.10	46.10	3	4,610	0.07%
2023/02/01	8.3	45.41	8	45.39	45.50	0.3	4,585	0.01%
2023/01/31	8	44.67	25	44.77	44.85	-17	4,618	-0.37%
2023/01/30	5	44.47	9	43.34	44.50	-4	4,570	-0.09%
2023/01/13	1	42.10	1	42.75	41.80	0	4,593	0.00%
2023/01/12	15	42.78	0	0.00	42.55	15	4,600	0.33%
2023/01/11	7	43.59	0	0.00	43.40	7	4,613	0.15%
2023/01/10	4	43.90	11	43.84	43.90	-7	4,666	-0.15%
2023/01/09	2	44.25	6	43.60	44.25	-4	4,683	-0.09%
2023/01/06	2	42.50	8	42.28	42.50	-6	4,652	-0.13%
2023/01/04	28	41.54	2	41.75	41.75	26	4,822	0.54%
2022/12/29	27	40.81	0	0.00	41.00	27	5,014	0.54%
2022/12/28	28	40.90	0	0.00	40.75	28	5,203	0.54%
2022/12/26	1	41.95	0	0.00	41.80	1	5,361	0.02%
2022/12/23	1	41.00	1	41.70	41.80	0	5,471	0.00%
2022/12/20	4	42.74	1	42.20	41.85	3	6,069	0.05%
2022/12/16	3	43.88	2	43.73	43.65	1	6,368	0.02%
2022/12/15	2	44.60	1	44.90	44.60	1	6,395	0.02%
2022/12/14	1	44.60	0	0.00	44.80	1	6,467	0.02%
2022/12/13	1	44.20	0	0.00	43.85	1	6,483	0.02%
2022/12/12	11	43.67	0	0.00	43.75	11	6,505	0.17%
2022/12/09	4	44.68	0	0.00	44.25	4	6,550	0.06%
2022/12/08	15	44.80	1	44.90	44.85	14	6,563	0.21%
2022/12/07	0	0.00	4	45.13	44.75	-4	6,595	-0.06%
2022/12/06	2	46.60	0	0.00	46.00	2	6,609	0.03%
2022/12/02	3	47.60	3	47.58	47.60	0	6,622	0.00%
2022/12/01	2	47.40	2	47.48	47.70	0	6,644	0.00%
2022/11/30	3	45.97	2	45.90	45.95	1	6,594	0.02%
2022/11/29	2	44.80	0	0.00	45.20	2	6,728	0.03%
2022/11/28	0	0.00	1	46.10	45.55	-1	6,740	-0.01%
2022/11/25	0	0.00	18	46.01	45.90	-18	6,802	-0.26%
2022/11/24	0	0.00	5	46.28	46.50	-5	6,820	-0.07%
2022/11/23	4	45.59	0	0.00	45.20	4	6,795	0.06%
2022/11/22	2	45.80	0	0.00	45.65	2	6,842	0.03%
2022/11/21	2	45.93	6	46.15	45.85	-4	7,128	-0.06%
2022/11/18	1	45.70	0	0.00	45.65	1	7,432	0.01%
2022/11/17	0	0.00	3.5	45.94	46.20	-3.5	7,423	-0.05%
2022/11/16	1	45.10	9	45.97	46.10	-8	7,464	-0.11%
2022/11/15	1	45.80	2	45.78	46.00	-1	7,430	-0.01%
2022/11/14	9	45.02	7	45.01	45.00	2	7,468	0.03%
2022/11/11	1	44.60	6	44.95	44.75	-5	7,530	-0.07%
2022/11/10	1	43.45	1.1	43.85	43.80	-0.1	7,430	0.00%
2022/11/09	2	42.80	4	42.89	43.00	-2	7,527	-0.03%
2022/11/08	2	42.78	3	42.78	42.25	-1	7,570	-0.01%
2022/11/07	2.1	42.13	12	42.07	42.35	-9.9	7,805	-0.13%
2022/11/04	5.5	41.50	3.1	41.81	42.20	2.4	8,032	0.03%
2022/11/03	14	40.90	14.2	41.00	41.40	-0.2	8,027	0.00%
2022/11/02	5	40.59	12	40.69	41.00	-7	8,098	-0.09%
2022/11/01	2	40.30	1	40.30	40.20	1	8,034	0.01%
2022/10/31	1	39.50	8	39.94	39.90	-7	8,129	-0.09%
2022/10/28	7	39.14	0	0.00	39.05	7	8,131	0.09%
2022/10/27	3.1	39.38	13	39.38	39.95	-9.9	8,121	-0.12%
2022/10/26	4	37.75	0	0.00	37.60	4	8,063	0.05%
2022/10/25	1	38.35	0	0.00	38.30	1	8,072	0.01%
2022/10/24	11.1	39.60	9	39.79	38.95	2.1	8,111	0.03%
2022/10/21	12	38.71	0	0.00	39.05	12	8,078	0.15%
2022/10/20	8	38.91	9	39.24	38.70	-1	8,089	-0.01%
2022/10/19	3	39.10	0.3	39.20	39.00	2.8	8,105	0.03%
2022/10/18	4	39.56	2	39.80	39.55	2	8,090	0.02%
2022/10/17	1	37.50	3	38.35	39.80	-2	8,162	-0.02%
2022/10/14	12.1	38.14	6	38.45	38.95	6.1	8,231	0.07%
2022/10/13	5	36.64	1	36.45	36.40	4	8,282	0.05%
2022/10/12	1	38.40	0	0.00	38.70	1	8,242	0.01%
2022/10/11	2	38.50	2	38.75	38.40	0	8,291	0.00%
2022/10/07	3	40.53	3	40.48	40.60	0	8,336	0.00%
2022/10/06	3	40.73	2	40.95	41.10	1	8,352	0.01%
2022/10/05	6	41.60	1	40.80	40.80	5	8,345	0.06%
2022/10/04	0	0.00	3	39.73	39.90	-3	8,311	-0.04%
2022/10/03	9	38.92	6	38.62	38.60	3	8,391	0.04%
2022/09/30	2	38.08	8	38.27	39.45	-6	8,407	-0.07%
2022/09/29	3	38.65	5	38.68	38.30	-2	8,428	-0.02%
2022/09/28	9	39.15	6	38.50	37.90	3	8,439	0.04%
2022/09/27	13.3	38.99	12	39.33	40.30	1.3	8,331	0.02%
2022/09/26	10	40.16	3	42.10	40.15	7	8,083	0.09%
2022/09/23	2	45.10	6	44.63	44.60	-4	7,976	-0.05%
2022/09/22	4.1	45.64	1	45.70	45.80	3.1	7,992	0.04%
2022/09/21	4	45.55	0	0.00	45.35	4	7,978	0.05%
2022/09/20	3	46.77	2	47.50	46.60	1	7,971	0.01%
2022/09/19	9	47.42	2	47.73	46.80	7	8,015	0.09%
2022/09/16	1	47.85	5	47.79	47.25	-4	8,045	-0.05%
2022/09/15	4	48.96	3.1	48.62	48.25	0.9	8,114	0.01%
2022/09/14	1	48.05	1	47.15	48.80	0	8,186	0.00%
2022/09/13	6	49.74	4	48.96	48.90	2	8,228	0.02%
2022/09/12	2	49.20	1	49.30	49.30	1	8,309	0.01%
2022/09/08	0.1	47.50	0	0.00	48.00	0.1	8,404	0.00%
2022/09/07	1	46.80	3	46.40	46.50	-2	8,480	-0.02%
2022/09/06	12	47.55	3	47.57	47.30	9	8,494	0.11%
2022/09/05	5.1	48.95	3	48.65	48.50	2.1	8,483	0.02%
2022/09/02	2	51.50	2	51.89	51.00	0	8,479	0.00%
2022/09/01	5	51.06	13	51.13	51.10	-8	8,484	-0.09%
2022/08/31	2	51.40	2	52.00	52.20	0	8,464	0.00%
2022/08/30	2	51.75	5	51.30	52.00	-3	8,477	-0.04%
2022/08/29	7.1	50.61	3	50.67	50.70	4.1	8,441	0.05%
2022/08/26	15	53.80	12	53.43	52.70	3	8,393	0.04%
2022/08/25	20	52.70	20.1	52.74	53.60	-0.1	8,176	0.00%
2022/08/24	2	51.25	1	50.30	50.30	1	7,970	0.01%
2022/08/23	1	49.95	2	50.20	50.70	-1	8,204	-0.01%
2022/08/22	3	50.83	2	51.10	50.80	1	8,484	0.01%
2022/08/19	5	51.92	13	52.00	51.60	-8	8,626	-0.09%
2022/08/18	2	51.00	34	50.54	51.50	-32	8,886	-0.36%
2022/08/17	5	50.98	100	51.00	50.90	-95	8,984	-1.06%
2022/08/16	9	51.24	21	51.06	51.00	-12	9,064	-0.13%
2022/08/15	3	50.07	6	50.00	50.20	-3	8,954	-0.03%
2022/08/12	9.1	50.30	9.2	50.49	50.30	-0.1	8,964	0.00%
2022/08/11	15	49.80	10.1	49.50	49.60	4.9	8,792	0.06%
2022/08/10	13	47.11	2	47.65	47.60	11	8,698	0.13%
2022/08/09	19	47.21	1	46.85	47.10	18	8,845	0.20%
2022/08/08	11	45.87	21	45.75	45.95	-10	9,344	-0.11%
2022/08/05	22	45.88	3	45.80	46.50	19	9,800	0.19%
2022/08/04	40.2	44.51	36	44.90	45.30	4.2	9,801	0.04%
2022/08/03	1	45.00	3	45.27	45.10	-2	9,954	-0.02%
2022/08/02	5.1	45.49	62	45.70	45.45	-56.9	10,187	-0.56%
2022/08/01	1	47.15	0	0.00	47.15	1	10,426	0.01%
2022/07/29	14	47.99	1	47.70	47.75	13	10,543	0.12%
2022/07/28	34	47.44	5	47.50	47.00	29	10,780	0.27%
2022/07/27	22	46.01	2	45.85	47.15	20	10,957	0.18%
2022/07/26	1	46.05	14	46.16	45.90	-13	10,981	-0.12%
2022/07/25	3	47.48	26	47.38	47.55	-23	11,009	-0.21%
2022/07/22	26	48.54	40	48.21	48.10	-14	11,136	-0.13%
2022/07/21	10	48.00	6	48.36	48.95	4	11,207	0.04%
2022/07/20	21	47.88	6	47.50	47.25	15	11,225	0.13%
2022/07/19	105	46.52	10.2	46.48	46.55	94.9	11,345	0.84%	大買/
2022/07/18	10	47.98	153	48.15	48.20	-143	11,402	-1.25%	大賣/鉅額交易
2022/07/15	13	46.97	7	47.00	47.55	6	11,364	0.05%
2022/07/14	2	45.13	5	45.55	46.15	-3	11,335	-0.03%
2022/07/13	2	45.23	1	45.50	44.80	1	11,443	0.01%
2022/07/12	4.1	45.13	0	0.00	44.00	4.1	11,600	0.04%
2022/07/11	38.1	47.23	7	47.56	47.30	31.1	11,749	0.26%
2022/07/08	153	45.86	2	46.50	46.40	151	11,789	1.28%	大買/鉅額交易
2022/07/07	2	44.28	8	44.54	44.90	-6	11,800	-0.05%
2022/07/06	5	45.34	1	43.55	43.30	4	12,100	0.03%
2022/07/05	8	45.08	5	45.82	46.00	3	12,371	0.02%
2022/07/04	6	45.13	7	45.17	44.55	-1	12,364	-0.01%
2022/07/01	1	45.20	5.3	46.18	45.05	-4.3	12,365	-0.03%
2022/06/30	25	48.78	2	48.45	48.05	23	12,273	0.19%
2022/06/29	0	0.00	1.2	50.51	50.50	-1.2	12,324	-0.01%
2022/06/28	4	51.05	3	50.87	51.00	1	12,440	0.01%
2022/06/27	0	0.00	6	52.13	52.40	-6	12,592	-0.05%
2022/06/24	3	50.37	1	51.00	50.50	2	12,776	0.02%
2022/06/23	1	50.40	4	50.08	49.95	-3	13,229	-0.02%
2022/06/22	4	51.45	0	0.00	50.20	4	14,000	0.03%
2022/06/21	4.2	51.54	5	51.74	52.40	-0.8	14,530	-0.01%
2022/06/20	13	50.95	3	50.27	50.20	10	14,839	0.07%
2022/06/17	20	52.35	24	53.18	52.60	-4	14,885	-0.03%
2022/06/16	9	55.59	8	57.05	54.60	1	14,888	0.01%
2022/06/15	89	57.70	26	57.31	57.00	63	14,993	0.42%
2022/06/14	12	57.65	4	57.75	58.40	8	15,309	0.05%
2022/06/13	4	57.93	7	58.27	57.70	-3	15,378	-0.02%
2022/06/10	2	60.35	0	0.00	60.50	2	15,371	0.01%
2022/06/09	5	61.20	5	61.32	61.00	0	15,626	0.00%
2022/06/08	9	61.48	21	61.13	60.80	-12	15,664	-0.08%
2022/06/07	3	60.93	0	0.00	61.30	3	15,905	0.02%
2022/06/06	2	60.80	3	61.27	61.00	-1	16,035	-0.01%
2022/06/02	6	61.67	3	61.80	61.60	3	16,288	0.02%
2022/06/01	6	61.63	13	61.68	61.60	-7	16,483	-0.04%
2022/05/31	33	62.58	7	62.76	62.30	26	16,488	0.16%
2022/05/30	22	62.20	72	62.11	62.00	-50	16,441	-0.30%
2022/05/27	39	60.77	40	60.79	60.70	-1	16,268	-0.01%
2022/05/26	39	60.59	53	60.82	60.00	-14	16,175	-0.09%
2022/05/25	5	59.58	11	59.47	59.80	-6	15,883	-0.04%
2022/05/24	4	58.48	2	59.60	57.50	2	15,892	0.01%
2022/05/23	9	59.67	4	59.35	59.40	5	15,785	0.03%
2022/05/20	8	59.05	2	59.55	59.60	6	15,830	0.04%
2022/05/19	4	58.28	4	58.80	59.60	0	15,801	0.00%
2022/05/18	81	59.84	104	59.31	59.30	-23	15,781	-0.15%	大賣/
2022/05/17	33	59.99	32	59.03	60.10	1	15,738	0.01%
2022/05/16	38	60.40	62	60.00	58.60	-24	15,715	-0.15%
2022/05/13	46.1	59.25	52	59.03	59.70	-6	15,340	-0.04%
2022/05/12	1	56.90	4	55.68	55.50	-3	15,166	-0.02%
2022/05/11	3	57.53	2	57.60	56.90	1	15,825	0.01%
2022/05/10	12	55.92	13	56.55	58.00	-1	16,239	-0.01%
2022/05/09	29	56.70	29	56.98	56.60	0	16,322	0.00%
2022/05/06	5	54.98	4	55.43	55.50	1	16,342	0.01%
2022/05/05	41	57.54	34	57.02	57.80	7	16,717	0.04%
2022/05/04	4	55.60	4	55.90	55.60	0	16,714	0.00%
2022/05/03	10	55.60	20	55.10	55.50	-10	16,822	-0.06%
2022/04/29	12	55.03	0	0.00	54.30	12	17,101	0.07%
2022/04/28	5	54.62	5.1	54.12	54.70	-0.1	17,318	0.00%
2022/04/27	6	52.88	5	52.36	53.80	1	17,354	0.01%
2022/04/26	2	55.05	2.1	55.79	54.70	-0.1	17,287	0.00%
2022/04/25	41	54.48	12.3	55.31	54.20	28.7	17,357	0.17%
2022/04/22	28.5	58.37	1	58.60	57.90	27.5	17,523	0.16%
2022/04/21	1	60.00	23	59.89	59.90	-22	17,766	-0.12%
2022/04/20	25.1	59.15	0.2	59.20	58.90	24.9	18,011	0.14%
2022/04/19	14	60.11	3	60.60	59.30	11	18,412	0.06%
2022/04/18	14.8	59.53	9	59.79	59.00	5.8	18,403	0.03%
2022/04/15	7	59.01	2	58.95	58.40	5	18,432	0.03%
2022/04/14	8	61.18	2	60.80	60.80	6	18,655	0.03%
2022/04/13	7.3	61.99	12	61.97	62.40	-4.7	18,634	-0.03%
2022/04/12	10.1	61.53	6	61.98	60.90	4.1	18,821	0.02%
2022/04/11	32.5	65.50	27	63.01	62.60	5.5	18,728	0.03%
2022/04/08	2	68.05	1	67.90	68.00	1	18,893	0.01%
2022/04/07	7	69.06	2	69.50	68.00	5	18,970	0.03%
2022/04/06	1	68.40	2	69.20	69.40	-1	19,232	-0.01%
2022/04/01	4.1	67.80	5	68.32	69.00	-0.9	19,662	0.00%
2022/03/31	6	69.03	1	69.10	68.90	5	19,841	0.03%
2022/03/30	12.1	69.95	10.2	70.13	69.80	1.9	19,946	0.01%
2022/03/29	10.4	70.03	12	69.76	70.00	-1.6	20,416	-0.01%
2022/03/28	23	68.93	16	69.31	70.50	7	20,327	0.03%
2022/03/25	53.1	72.96	27.5	72.06	71.10	25.6	20,092	0.13%
2022/03/24	28.2	76.33	8	76.01	76.30	20.2	19,374	0.10%
2022/03/23	27.5	78.66	9.1	78.76	79.00	18.4	19,064	0.10%
2022/03/22	2	76.90	19.1	76.91	77.20	-17.1	19,631	-0.09%
2022/03/21	5	75.90	16	76.29	75.80	-11	19,753	-0.06%
2022/03/18	21	74.95	22.5	75.54	75.30	-1.5	20,122	-0.01%
2022/03/17	12	74.36	37.1	74.00	74.90	-25.1	20,327	-0.12%
2022/03/16	14	70.91	14	71.21	70.40	0	20,662	0.00%
2022/03/15	3	71.13	2	70.60	70.20	1	21,408	0.00%
2022/03/14	10	72.65	5	72.68	72.50	5	23,269	0.02%
2022/03/11	5.5	70.92	3	70.73	71.40	2.5	23,531	0.01%
2022/03/10	27	71.91	19	72.51	71.70	8	24,096	0.03%
2022/03/09	5	68.90	3	69.07	68.60	2	24,579	0.01%
2022/03/08	10	69.52	3	69.70	68.10	7	25,744	0.03%
2022/03/07	12.1	71.81	0	0.00	72.00	12.1	27,870	0.04%
2022/03/04	3	76.03	17	77.19	76.50	-14	30,560	-0.05%
2022/03/03	3	77.67	4.2	77.72	77.40	-1.2	32,162	0.00%
2022/03/02	7	75.39	17	75.86	76.30	-10	33,425	-0.03%
2022/03/01	29	73.50	13	74.41	75.20	16	35,505	0.05%
2022/02/25	4	72.58	5	72.38	72.40	-1	37,159	0.00%
2022/02/24	5	73.22	3	72.33	71.50	2	37,706	0.01%
2022/02/23	3.5	75.32	2.2	75.43	75.80	1.3	38,556	0.00%
2022/02/22	1	76.20	3	75.47	74.90	-2	38,753	-0.01%
2022/02/21	6	77.40	3	77.50	77.30	3	38,827	0.01%
2022/02/18	2	76.35	4	77.70	78.30	-2	39,120	-0.01%
2022/02/17	42	77.78	42.2	77.55	77.00	-0.2	39,815	0.00%
2022/02/16	8	78.59	7	78.84	78.10	1	39,830	0.00%
2022/02/15	11	78.58	12	78.57	77.80	-1	40,095	0.00%
2022/02/14	34	78.46	17	78.09	77.80	17	40,215	0.04%
2022/02/11	76	79.75	88.1	79.91	79.70	-12.1	40,771	-0.03%
2022/02/10	29	76.94	47.3	77.16	78.10	-18.3	40,750	-0.04%
2022/02/09	14	75.04	26	74.82	74.70	-12	40,664	-0.03%
2022/02/08	15	73.03	4	73.35	73.00	11	41,039	0.03%
2022/02/07	44.1	73.05	50	73.04	73.40	-5.9	40,868	-0.01%
2022/01/26	6.1	75.94	8	76.36	76.80	-1.9	40,695	0.00%
2022/01/25	26	75.85	23.1	76.10	75.40	2.9	41,051	0.01%
2022/01/24	15	74.36	13	74.06	75.30	2	41,508	0.00%
2022/01/21	13.2	75.17	5	74.68	73.10	8.2	41,929	0.02%
2022/01/20	5.1	76.45	3	77.33	77.60	2.1	41,885	0.01%
2022/01/19	6	77.02	3	77.30	77.10	3	41,826	0.01%
2022/01/18	8	79.18	26	79.10	78.60	-18	41,937	-0.04%
2022/01/17	23	79.61	14	78.91	79.30	9	41,950	0.02%
2022/01/14	42	77.35	8	77.63	78.10	34	42,033	0.08%
2022/01/13	28	79.30	54	79.93	79.60	-26	42,427	-0.06%
2022/01/12	42	80.07	31	79.90	78.20	11	42,420	0.03%
2022/01/11	5.1	78.64	3	78.90	78.30	2.1	42,167	0.01%
2022/01/10	1	80.20	10	79.88	80.00	-9	42,243	-0.02%
2022/01/07	16.2	79.62	13	80.75	78.50	3.2	42,337	0.01%
2022/01/06	10	82.26	7	81.99	82.90	3	41,989	0.01%
2022/01/05	6.1	82.93	13.3	82.95	82.50	-7.2	42,144	-0.02%
2022/01/04	5	85.54	9	85.62	85.50	-4	42,220	-0.01%
2022/01/03	66	85.89	56.3	85.53	84.80	9.7	42,114	0.02%
2021/12/30	5	85.04	3	85.57	85.50	2	42,011	0.00%
2021/12/29	13	85.38	10	85.47	85.00	3	42,044	0.01%
2021/12/28	34	85.35	16.2	85.35	84.20	17.8	41,934	0.04%
2021/12/27	9.2	84.25	17.1	84.22	84.70	-8	41,756	-0.02%
2021/12/24	16.3	83.85	6	82.97	82.50	10.3	41,692	0.02%
2021/12/23	37.3	83.62	46.3	84.21	83.20	-9	41,679	-0.02%
2021/12/22	3.1	81.27	6	82.08	81.00	-2.9	41,410	-0.01%
2021/12/21	6	80.92	90	81.01	81.20	-84	41,428	-0.20%
2021/12/20	11	83.23	20	82.60	82.20	-9	41,361	-0.02%
2021/12/17	11.1	82.83	11	82.40	82.40	0.1	41,536	0.00%
2021/12/16	51	85.29	33.2	85.21	84.50	17.8	41,773	0.04%
2021/12/15	7	81.71	5	81.86	81.80	2	41,044	0.00%
2021/12/14	10.2	81.04	12	81.36	81.60	-1.8	41,013	0.00%
2021/12/13	17.5	83.35	10.1	83.40	82.80	7.4	40,747	0.02%
2021/12/10	49	85.10	41.5	85.08	84.90	7.5	40,474	0.02%
2021/12/09	38.2	86.82	23	85.44	84.60	15.2	39,901	0.04%
2021/12/08	121	87.50	388	88.13	88.40	-267	39,235	-0.68%	大買/大賣/鉅額交易
2021/12/07	31	83.86	32	83.73	84.30	-1	37,600	0.00%
2021/12/06	37	83.99	257	85.02	83.30	-220	37,365	-0.59%	大賣/鉅額交易
2021/12/03	144	85.68	27.1	85.49	86.50	116.9	37,287	0.31%	大買/鉅額交易
2021/12/02	169	85.77	52	86.17	85.40	117	37,252	0.31%	大買/鉅額交易
2021/12/01	97.1	85.60	116	85.81	86.70	-18.9	36,316	-0.05%	大賣/
2021/11/30	140.1	85.83	123.5	85.61	81.80	16.6	34,565	0.05%	大買/大賣/
2021/11/29	126.1	79.76	126	81.51	84.90	0.1	32,731	0.00%	大買/大賣/
2021/11/26	708	78.29	450	76.14	77.20	258	31,324	0.82%	大買/大賣/鉅額交易
2021/11/25	477.6	77.58	355	77.87	79.70	122.6	30,253	0.41%	大買/大賣/鉅額交易
2021/11/24	31	75.80	79.4	76.28	76.40	-48.4	28,302	-0.17%
2021/11/23	24	69.85	19	69.55	69.50	5	27,223	0.02%
2021/11/22	31	70.19	71	70.40	71.20	-40	27,501	-0.15%
2021/11/19	28	67.96	22	67.63	67.30	6	27,702	0.02%
2021/11/18	7	67.93	10	67.76	67.70	-3	27,758	-0.01%
2021/11/17	16	68.38	28.3	68.68	68.90	-12.3	27,904	-0.04%
2021/11/16	38.3	69.43	45	69.60	68.20	-6.7	27,849	-0.02%
2021/11/15	19	67.47	12.1	67.81	67.40	6.9	27,355	0.03%
2021/11/12	34	67.31	13	67.14	66.80	21	27,411	0.08%
2021/11/11	16	68.72	10	68.82	68.60	6	27,191	0.02%
2021/11/10	40	69.54	112	69.66	69.60	-72	27,049	-0.27%	大賣/
2021/11/09	72	68.40	42	68.85	68.30	30	26,377	0.11%
2021/11/08	24	67.58	20	68.25	66.60	4	25,834	0.02%
2021/11/05	27	67.15	42	67.14	66.30	-15	25,599	-0.06%
2021/11/04	10	64.32	0	0.00	64.70	10	25,211	0.04%
2021/11/03	22	64.30	6	64.52	64.10	16	25,388	0.06%
2021/11/02	25.6	66.73	14	66.33	65.50	11.6	25,396	0.05%
2021/11/01	51.2	67.35	28.4	67.77	68.00	22.9	25,138	0.09%
2021/10/29	33	64.89	79	64.42	64.20	-46	24,825	-0.19%
2021/10/28	7	62.63	6.1	62.76	61.60	0.9	24,286	0.00%
2021/10/27	20	61.81	31	61.82	62.10	-11	24,335	-0.05%
2021/10/26	23	61.56	18	61.83	61.20	5	24,811	0.02%
2021/10/25	13	61.00	1	61.20	61.60	12	25,087	0.05%
2021/10/22	3	61.43	17.5	61.96	62.00	-14.5	25,756	-0.06%
2021/10/21	17	61.10	23	61.00	60.50	-6	26,940	-0.02%
2021/10/20	3	58.80	15	58.63	58.30	-12	27,151	-0.04%
2021/10/19	14	57.42	2	57.70	57.10	12	27,572	0.04%
2021/10/18	9.9	57.40	3	57.97	56.80	6.9	28,329	0.02%
2021/10/15	9	57.58	7	58.19	58.80	2	28,865	0.01%
2021/10/14	5	55.28	8	55.66	55.10	-3	29,007	-0.01%
2021/10/13	10	56.47	4	56.25	54.90	6	29,386	0.02%
2021/10/12	9	58.20	7	57.84	57.70	2	29,393	0.01%
2021/10/08	3	61.03	3	61.17	61.30	0	29,452	0.00%
2021/10/07	12	61.18	16	61.51	62.10	-4	29,875	-0.01%
2021/10/06	6	58.95	0	0.00	58.50	6	31,380	0.02%
2021/10/05	4	59.48	7	59.60	60.40	-3	32,249	-0.01%
2021/10/04	16	60.26	19	60.77	58.20	-3	32,428	-0.01%
2021/10/01	7	61.40	8	60.71	60.50	-1	33,205	0.00%
2021/09/30	9	63.24	15	63.51	63.60	-6	34,625	-0.02%
2021/09/29	35.1	64.10	8	63.63	63.20	27.1	34,630	0.08%
2021/09/28	4.1	67.52	5	67.94	67.10	-0.9	34,636	0.00%
2021/09/27	31	68.46	14	68.50	68.10	17	34,805	0.05%
2021/09/24	15	69.95	11	70.49	69.00	4	35,209	0.01%
2021/09/23	26.4	69.97	22	70.35	69.60	4.4	35,387	0.01%
2021/09/22	7	68.01	12	69.52	69.30	-5	35,842	-0.01%
2021/09/17	9	67.83	12	69.32	69.40	-3	36,073	-0.01%
2021/09/16	4	68.95	25	68.78	69.00	-21	36,748	-0.06%
2021/09/15	14	67.02	4.2	66.98	67.10	9.8	37,667	0.03%
2021/09/14	9	68.41	2	68.90	68.10	7	39,322	0.02%
2021/09/13	14	68.60	3	68.53	68.30	11	40,604	0.03%
2021/09/10	14	68.20	21	68.89	69.30	-7	41,229	-0.02%
2021/09/09	9	65.70	20	67.12	67.00	-11	43,160	-0.03%
2021/09/08	59	65.96	27	65.20	65.00	32	43,523	0.07%
2021/09/07	31	68.65	31	69.92	68.60	0	43,238	0.00%
2021/09/06	23	70.57	16	71.06	70.60	7	42,950	0.02%
2021/09/03	17.1	70.62	46	71.22	72.00	-28.9	42,853	-0.07%
2021/09/02	82	71.94	35	72.25	68.80	47	43,072	0.11%
2021/09/01	21	69.91	16	70.04	70.70	5	42,978	0.01%
2021/08/31	20.5	70.06	23	70.11	70.40	-2.5	43,744	-0.01%
2021/08/30	9	69.41	18	69.83	69.60	-9	43,580	-0.02%
2021/08/27	40	69.94	22	69.70	68.70	18	43,718	0.04%
2021/08/26	29	69.50	47	69.78	70.20	-18	43,464	-0.04%
2021/08/25	43	68.71	46	68.99	68.70	-3	42,798	-0.01%
2021/08/24	24	65.42	5	64.96	64.60	19	41,825	0.05%
2021/08/23	9	64.34	10	64.27	64.90	-1	41,991	0.00%
2021/08/20	10	62.12	14	62.36	62.00	-4	42,002	-0.01%
2021/08/19	8	60.95	11	61.37	60.00	-3	42,029	-0.01%
2021/08/18	14	59.46	5	58.14	60.30	9	42,809	0.02%
2021/08/17	3	56.57	2	58.00	56.00	1	42,930	0.00%
2021/08/16	5	60.12	34	59.76	59.20	-29	42,830	-0.07%
2021/08/13	4	61.43	1	60.20	59.80	3	42,736	0.01%
2021/08/12	8	62.44	8	63.06	63.00	0	42,761	0.00%
2021/08/11	20	62.32	49	62.48	63.00	-29	42,854	-0.07%
2021/08/10	10	64.23	84	64.02	62.70	-74	42,903	-0.17%
2021/08/09	10	67.02	11	66.75	65.50	-1	43,104	0.00%
2021/08/06	42	70.62	2	69.35	69.30	40	43,250	0.09%
2021/08/05	4.1	71.24	15	71.33	71.60	-10.9	43,441	-0.03%
2021/08/04	18	70.69	47	70.40	69.70	-29	43,842	-0.07%
2021/08/03	9	69.30	11	69.51	69.00	-2	43,935	0.00%
2021/08/02	9	68.82	15	69.19	68.70	-6	44,212	-0.01%
2021/07/30	59	71.50	30	71.55	69.80	29	44,358	0.07%
2021/07/29	20	68.92	36	70.21	71.80	-16	44,148	-0.04%
2021/07/28	57	68.15	43	67.55	67.60	14	44,340	0.03%
2021/07/27	182	73.34	95	73.50	71.70	87	44,608	0.20%	大買/
2021/07/26	28	70.79	95	71.22	71.20	-67	43,726	-0.15%
2021/07/23	76	69.59	14	69.40	67.90	62	43,313	0.14%
2021/07/22	51	69.04	36	69.81	69.30	15	43,250	0.03%
2021/07/21	30	66.78	39.5	67.34	66.40	-9.5	43,084	-0.02%
2021/07/20	29	65.85	12	66.43	65.10	17	44,059	0.04%
2021/07/19	16	67.18	48	67.21	67.10	-32	45,994	-0.07%
2021/07/16	18	65.10	1.1	65.20	65.10	17	47,289	0.04%
2021/07/15	19.3	65.45	9	65.34	65.50	10.3	50,274	0.02%
2021/07/14	53	67.01	40	67.42	66.50	13	51,027	0.03%
2021/07/13	108	69.24	98.2	69.82	67.10	9.8	50,995	0.02%	大買/
2021/07/12	60.1	66.48	73.2	67.08	67.70	-13.1	49,305	-0.03%
2021/07/09	19	64.10	28	63.97	63.90	-9	48,631	-0.02%
2021/07/08	84	65.31	66	64.31	64.20	18	49,415	0.04%
2021/07/07	43.1	63.48	121	64.18	65.70	-78	49,823	-0.16%	大賣/
2021/07/06	15	61.05	5	61.36	60.70	10	49,067	0.02%
2021/07/05	13	61.95	23	62.29	62.00	-10	50,883	-0.02%
2021/07/02	11	60.19	17	60.45	61.30	-6	51,926	-0.01%
2021/07/01	38	59.38	14	59.90	58.80	24	52,148	0.05%
2021/06/30	97	62.72	62	61.68	61.10	35	51,772	0.07%
2021/06/29	61	62.83	65	62.41	62.00	-4	51,477	-0.01%
2021/06/28	31	61.05	15	60.87	61.00	16	50,641	0.03%
2021/06/25	49	61.48	23	61.69	60.90	26	50,287	0.05%
2021/06/24	36	62.98	27	62.97	62.80	9	49,465	0.02%
2021/06/23	66	61.95	109.2	62.08	64.50	-43.2	48,366	-0.09%	大賣/
2021/06/22	77	60.41	92.2	60.86	59.60	-15.2	46,598	-0.03%
2021/06/21	66	58.57	72	58.77	59.20	-6	45,198	-0.01%
2021/06/18	123	59.07	92	59.07	58.00	31	44,400	0.07%	大買/
2021/06/17	7	56.50	34	55.59	56.50	-27	42,212	-0.06%
2021/06/16	47	54.58	45	53.81	53.20	2	41,615	0.00%
2021/06/15	58	53.94	68	54.59	54.50	-10	41,494	-0.02%
2021/06/11	15	54.39	3	54.33	53.70	12	41,405	0.03%
2021/06/10	41	55.82	30	56.30	55.10	11	41,386	0.03%
2021/06/09	52	54.49	73	54.90	54.50	-21	40,538	-0.05%
2021/06/08	33	54.63	50	54.38	53.40	-17	39,603	-0.04%
2021/06/07	3	51.17	13	51.76	52.30	-10	38,610	-0.03%
2021/06/04	15	52.47	11	52.49	51.50	4	38,533	0.01%
2021/06/03	32	51.57	51	52.38	52.70	-19	38,248	-0.05%
2021/06/02	5	50.94	6	51.10	50.70	-1	37,984	0.00%
2021/06/01	47	52.36	37	51.79	51.60	10	37,889	0.03%
2021/05/28	19	51.15	32.2	51.09	50.80	-13.2	37,541	-0.04%
2021/05/27	14.3	50.44	11	50.65	50.00	3.3	37,595	0.01%
2021/05/26	40	50.89	24	50.80	49.65	16	38,069	0.04%
2021/05/25	15	48.26	24	48.50	49.35	-9	37,991	-0.02%
2021/05/24	3	44.88	12	44.45	44.90	-9	37,818	-0.02%
2021/05/21	10	43.80	11	43.86	44.10	-1	37,958	0.00%
2021/05/20	14	43.08	3	43.52	42.90	11	38,330	0.03%
2021/05/19	14	45.23	11	45.28	45.55	3	38,318	0.01%
2021/05/18	25	44.21	11	44.26	45.15	14	38,251	0.04%
2021/05/17	12	41.77	29	42.59	41.35	-17	38,136	-0.04%
2021/05/14	24	46.57	15	44.31	44.45	9	37,652	0.02%
2021/05/13	24	45.45	21	45.89	46.10	3	37,223	0.01%
2021/05/12	38	47.49	39.5	46.43	45.20	-1.5	36,716	0.00%
2021/05/11	16	48.83	31	48.68	48.10	-15	35,969	-0.04%
2021/05/10	24	52.01	14	51.88	51.50	10	35,516	0.03%
2021/05/07	9.5	53.69	20	54.27	54.70	-10.5	35,156	-0.03%
2021/05/06	16	52.36	11	51.94	51.20	5	34,824	0.01%
2021/05/05	31	52.71	8	53.03	51.80	23	34,990	0.07%
2021/05/04	26.2	54.92	20	54.19	55.20	6.2	34,372	0.02%
2021/05/03	39	56.67	46	56.98	54.90	-7	33,362	-0.02%
2021/04/29	7	57.86	33	57.69	58.00	-26.1	32,885	-0.08%
2021/04/28	43	57.30	22.1	57.77	56.90	20.9	32,626	0.06%
2021/04/27	66	56.77	36	57.35	56.10	30.1	32,409	0.09%
2021/04/26	64	59.92	25	59.64	58.80	39	31,778	0.12%
2021/04/23	50	56.91	76	57.87	58.30	-26	30,344	-0.09%
2021/04/22	69.5	56.26	73	56.20	53.00	-3.5	29,151	-0.01%
2021/04/21	134.1	56.52	208	56.93	56.40	-73.9	27,746	-0.27%	大買/大賣/
2021/04/20	15	51.45	43.5	51.67	52.90	-28.5	24,892	-0.11%
2021/04/19	31	48.22	53.1	48.35	48.15	-22.1	23,884	-0.09%
2021/04/16	4	46.53	7	46.34	46.15	-3	23,470	-0.01%
2021/04/15	8	46.03	8	46.44	46.50	0	23,342	0.00%
2021/04/14	64.5	47.65	48.4	48.77	46.55	16.1	23,124	0.07%
2021/04/13	100	49.84	129.5	50.24	48.20	-29.5	22,165	-0.13%	大賣/
2021/04/12	43	49.30	57	49.77	48.60	-14	20,842	-0.07%
2021/04/09	121	48.94	87	48.83	48.55	34	20,153	0.17%	大買/
2021/04/08	46	46.83	43	46.39	48.00	3	18,280	0.02%
2021/04/07	54	43.40	23	43.51	43.65	31	17,193	0.18%
2021/04/06	80	41.91	2	42.25	42.45	78	17,560	0.44%
2021/04/01	3	41.95	0	0.00	41.75	3	17,712	0.02%
2021/03/31	0.2	42.00	8	42.00	42.20	-7.8	17,669	-0.04%
2021/03/30	27	41.26	0	0.00	41.25	27	17,764	0.15%
2021/03/29	0	0.00	2	41.73	41.60	-2	18,033	-0.01%
2021/03/26	8	41.02	0.1	41.15	41.15	7.9	18,784	0.04%
2021/03/25	2	41.23	3	41.45	41.05	-1	18,873	-0.01%
2021/03/24	0	0.00	1	41.10	41.00	-1	19,006	-0.01%
2021/03/23	3	41.20	3	41.63	41.15	0	19,321	0.00%
2021/03/22	9	41.21	11	41.67	41.60	-2	19,501	-0.01%
2021/03/19	12	41.46	3	41.60	41.55	9	19,841	0.05%
2021/03/18	15	42.78	5	42.55	42.20	10	20,037	0.05%
2021/03/17	20	43.46	22	42.88	43.00	-2	20,750	-0.01%
2021/03/16	4.5	42.71	12	42.72	43.30	-7.5	21,165	-0.04%
2021/03/15	1	41.45	7	41.36	41.55	-6	23,087	-0.03%
2021/03/12	8	41.23	4	41.03	41.25	4	24,180	0.02%
2021/03/11	1	40.75	2	40.95	41.15	-1	25,079	0.00%
2021/03/10	6	40.60	2	41.30	40.30	4	27,227	0.01%
2021/03/09	3	40.52	1	40.25	40.80	2	28,202	0.01%
2021/03/08	2	42.68	2	41.88	41.60	0	28,620	0.00%
2021/03/05	17	41.41	2	41.65	40.85	15	29,173	0.05%
2021/03/04	4.1	42.10	0	0.00	42.00	4.1	29,757	0.01%
2021/03/03	17.1	42.38	8.1	42.56	42.45	9	29,771	0.03%
2021/03/02	20	45.34	36	45.59	43.20	-16	29,757	-0.05%
2021/02/26	18	45.55	10	45.69	44.80	8	29,441	0.03%
2021/02/25	11	44.90	93	45.64	46.50	-82	28,947	-0.28%
2021/02/24	15	43.57	15	43.49	42.90	0	28,334	0.00%
2021/02/23	27	43.77	16	43.77	43.40	11	28,170	0.04%
2021/02/22	38	43.93	34	43.58	43.50	4	27,996	0.01%
2021/02/19	20	42.87	15	42.53	43.25	5	27,507	0.02%
2021/02/18	16	42.19	30	42.07	42.45	-14	27,405	-0.05%
2021/02/17	31	40.86	12	40.43	40.90	19	27,170	0.07%
2021/02/05	8	38.84	8	38.69	38.65	0	26,937	0.00%
2021/02/04	1	39.45	18	39.17	38.95	-17	26,891	-0.06%
2021/02/03	4	39.74	33	39.77	39.40	-29	26,883	-0.11%
2021/02/02	2	39.55	30	39.80	39.70	-28	26,830	-0.10%
2021/02/01	11	39.09	12	39.36	39.00	-1	26,794	0.00%
2021/01/29	4	40.11	4	40.18	40.00	0	26,700	0.00%
2021/01/28	6	40.93	26	40.91	41.00	-20	26,567	-0.08%
2021/01/27	34	41.42	30	41.55	41.45	4	26,466	0.02%
2021/01/26	4	40.16	23	40.03	40.20	-19	25,920	-0.07%
2021/01/25	9	40.19	5	40.40	40.40	4	25,874	0.02%
2021/01/22	8	40.04	37	40.01	40.45	-29	25,767	-0.11%
2021/01/21	41	38.65	23	39.44	38.35	18	25,526	0.07%
2021/01/20	50	41.35	28	41.31	39.20	22	25,271	0.09%
2021/01/19	35.1	43.43	17	43.44	42.95	18.1	24,844	0.07%
2021/01/18	10	42.72	20	42.87	43.45	-10	24,675	-0.04%
2021/01/15	52	44.49	31	44.79	43.85	21	24,390	0.09%
2021/01/14	20	43.70	27	43.60	43.35	-7	23,214	-0.03%
2021/01/13	13	42.99	24	43.01	43.20	-11	22,781	-0.05%
2021/01/12	28	42.31	16	42.63	41.90	12	22,334	0.05%
2021/01/11	6	42.12	15	42.36	42.95	-9	22,159	-0.04%
2021/01/08	13	41.84	10	41.73	42.00	3	22,102	0.01%
2021/01/07	6	42.13	14	42.40	42.00	-8	22,321	-0.04%
2021/01/06	17	41.79	19.6	41.79	41.55	-2.6	22,178	-0.01%
2021/01/05	23	41.63	29	41.89	42.25	-6	21,936	-0.03%
2021/01/04	9	42.12	9.8	42.34	41.80	-0.8	21,825	0.00%
2020/12/31	18	43.40	4	43.29	42.80	14	21,588	0.06%
2020/12/30	23.1	43.88	12	44.08	43.65	11.1	21,398	0.05%
2020/12/29	58	44.00	76.1	44.07	43.90	-18.1	21,047	-0.09%
2020/12/28	36	41.59	29	41.83	42.65	7	20,134	0.03%
2020/12/25	9	42.08	3	42.70	41.70	6	19,751	0.03%
2020/12/24	21.1	42.46	13	42.40	42.20	8.1	19,574	0.04%
2020/12/23	25	42.72	30	42.72	42.60	-5	19,383	-0.03%
2020/12/22	32	42.76	24	43.20	41.80	8	19,094	0.04%
2020/12/21	18	40.59	15.2	41.06	41.50	2.8	18,269	0.02%
2020/12/18	21	41.21	14	41.25	41.10	7	18,105	0.04%
2020/12/17	13	41.24	10	41.48	41.10	3	17,956	0.02%
2020/12/16	15	42.68	17	42.78	42.50	-2	17,643	-0.01%
2020/12/15	22.1	42.70	20	42.90	41.60	2.1	17,424	0.01%
2020/12/14	18	43.77	22	43.74	43.40	-4	17,103	-0.02%
2020/12/11	25	44.45	46	44.22	44.25	-21	16,861	-0.12%
2020/12/10	32	44.76	34	44.94	44.05	-2	15,993	-0.01%
2020/12/09	68	46.71	42	46.77	45.70	26	15,207	0.17%
2020/12/08	48	45.13	26	44.58	45.70	22	13,020	0.17%
2020/12/07	93	44.29	23	44.22	43.05	70	11,934	0.59%
2020/12/04	128	43.01	100	43.40	44.30	28	11,044	0.25%	大買/
2020/12/03	10	41.64	30	41.74	42.55	-20	8,896	-0.22%
2020/12/02	11	39.08	12	39.22	38.70	-1	8,094	-0.01%
2020/12/01	20	38.84	19	38.74	38.70	1	7,662	0.01%
2020/11/30	17	38.09	17	38.56	37.75	0	7,067	0.00%
2020/11/27	2	36.13	35	36.21	36.20	-33	6,504	-0.51%
2020/11/26	13	36.12	12	36.08	36.25	1	6,560	0.02%
2020/11/25	4	35.63	6	35.00	35.25	-2	6,471	-0.03%
2020/11/24	11	36.01	10	35.70	35.40	1	6,440	0.02%
2020/11/23	15	35.46	14	35.65	35.95	1	6,216	0.02%
2020/11/20	0	0.00	2	34.33	34.35	-2	5,793	-0.03%
2020/11/19	0	0.00	7	34.16	33.85	-7	5,733	-0.12%
2020/11/18	3	33.50	0	0.00	33.40	3	5,645	0.05%
2020/11/17	10	33.76	4	33.58	33.50	6	5,675	0.11%
2020/11/16	0	0.00	4	33.05	33.15	-4	5,760	-0.07%
2020/11/11	2	32.95	11	32.81	32.85	-9	6,233	-0.14%
2020/11/10	1	32.60	0	0.00	32.55	1	6,234	0.02%
2020/11/09	8	32.71	6	32.55	32.55	2	6,280	0.03%
2020/11/06	3	32.82	3	33.03	32.40	0	6,308	0.00%
2020/11/05	0	0.00	2	32.80	32.70	-2	6,374	-0.03%
2020/11/04	4	32.58	5	32.65	32.60	-1	6,454	-0.02%
2020/11/03	0	0.00	3	32.85	32.90	-3	6,647	-0.05%
2020/11/02	1	32.50	1	32.60	32.50	0	6,846	0.00%
2020/10/30	8	32.03	3	32.07	31.65	5	6,946	0.07%
2020/10/29	4	32.13	10	32.35	32.35	-6	7,069	-0.08%
2020/10/27	0	0.00	2	33.25	33.40	-2	7,980	-0.03%
2020/10/26	7	33.71	4	33.60	33.55	3	8,108	0.04%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/22	3	34.57	3	34.77	34.20	0	8,650	0.00%
2020/10/21	2	34.15	1	34.00	34.00	1	8,799	0.01%
2020/10/20	12	34.12	5	34.30	34.10	7	8,904	0.08%
2020/10/19	1	34.70	22	34.57	34.50	-21	8,956	-0.23%
2020/10/16	6	35.47	0	0.00	34.50	6	8,991	0.07%
2020/10/15	21	35.48	8	35.69	35.60	13	8,927	0.15%
2020/10/13	2	33.30	0	33.45	33.45	2	8,718	0.02%
2020/10/12	7	33.82	6	33.60	33.50	1	8,986	0.01%
2020/10/08	3	34.33	6	34.25	34.20	-3	9,028	-0.03%
2020/10/07	0	0.00	5	34.30	34.40	-5	9,079	-0.06%
2020/10/06	0	0.00	1	34.50	34.25	-1	9,169	-0.01%
2020/09/29	1	34.15	13	33.77	33.75	-12	9,617	-0.12%
2020/09/28	7	33.84	2	33.90	33.90	5	9,959	0.05%
2020/09/25	2	33.05	1	32.70	33.25	1	10,610	0.01%
2020/09/24	3	33.50	3	34.05	33.35	0	11,107	0.00%
2020/09/22	1	34.55	0	0.00	34.55	1	11,169	0.01%
2020/09/21	12	35.25	0	0.00	34.90	12	11,158	0.11%
2020/09/17	0	0.00	7	36.10	36.10	-7	11,111	-0.06%
2020/09/16	4	35.63	10	35.68	35.45	-6	10,976	-0.05%
2020/09/15	0	0.00	5	35.55	35.30	-5	10,937	-0.05%
2020/09/14	2	35.10	0	0.00	35.10	2	11,011	0.02%
2020/09/11	7	35.10	0	0.00	35.05	7	11,033	0.06%
2020/09/10	7	35.89	2	35.95	35.45	5	11,042	0.05%
2020/09/09	8	35.34	33	34.92	35.90	-25	11,088	-0.23%
2020/09/08	0	0.00	1	35.30	35.25	-1	11,062	-0.01%
2020/09/07	12	37.00	18	36.21	35.50	-6	11,222	-0.05%
2020/09/04	25	35.54	13	35.58	36.00	12	10,950	0.11%
2020/09/03	16	35.69	0	0.00	35.35	16	10,853	0.15%
2020/09/02	0	0.00	5	35.60	35.60	-5	10,878	-0.05%
2020/09/01	8	34.81	2	35.10	34.85	6	11,131	0.05%
2020/08/31	2	34.03	7	34.56	34.80	-5	10,967	-0.05%
2020/08/28	4	34.13	25	34.17	34.40	-21	10,840	-0.19%
2020/08/27	17	34.27	10	34.32	35.15	7	10,857	0.06%
2020/08/26	0	0.00	5	33.84	33.90	-5	10,986	-0.05%
2020/08/25	13	33.65	5	33.80	33.60	8	11,005	0.07%
2020/08/24	3	33.38	2	33.40	33.45	1	11,001	0.01%
2020/08/21	0	0.00	3	33.50	33.65	-3	11,014	-0.03%
2020/08/20	13	33.47	46	34.45	33.00	-33	11,012	-0.30%
2020/08/19	24	36.35	23	36.10	35.65	1	10,851	0.01%
2020/08/18	12	36.86	32	36.76	36.45	-20	10,844	-0.18%
2020/08/17	8	36.59	15	36.59	36.85	-7	10,705	-0.07%
2020/08/14	5	35.25	6	35.27	35.40	-1	10,541	-0.01%
2020/08/13	15	35.61	0	0.00	35.20	15	10,583	0.14%
2020/08/12	8	35.31	26	35.55	35.55	-18	10,578	-0.17%
2020/08/11	27	35.51	6	35.88	35.40	21	10,619	0.20%
2020/08/10	13	35.78	33	36.01	35.20	-20	10,633	-0.19%
2020/08/07	21	36.65	37	36.68	35.75	-16	10,730	-0.15%
2020/08/06	13	37.03	19	37.17	37.45	-6	10,749	-0.06%
2020/08/05	18	37.18	6	37.04	36.90	12	10,688	0.11%
2020/08/04	10	36.89	1	37.25	37.10	9	10,597	0.08%
2020/08/03	13	36.84	8	36.81	36.85	5	10,564	0.05%
2020/07/31	47	37.44	28	37.26	37.15	19	10,441	0.18%
2020/07/30	3	35.70	6	36.25	36.35	-3	9,654	-0.03%
2020/07/29	2	35.75	0	0.00	35.50	2	9,631	0.02%
2020/07/28	59	36.42	33	36.39	35.65	26	9,736	0.27%
2020/07/27	8	34.68	7	35.24	35.25	1	9,497	0.01%
2020/07/24	0	0.00	15	34.77	34.25	-15	9,370	-0.16%
2020/07/23	17	35.04	16	35.10	34.85	1	9,367	0.01%
2020/07/22	4	34.65	8	35.18	35.05	-4	9,487	-0.04%
2020/07/21	10	34.98	4	34.96	34.85	6	9,454	0.06%
2020/07/20	4	34.50	7	34.60	34.50	-3	9,423	-0.03%
2020/07/17	21	35.08	3	34.85	34.85	18	9,443	0.19%
2020/07/16	4	35.13	36	35.03	35.60	-32	9,483	-0.34%
2020/07/15	1	33.60	4	33.91	34.20	-3	9,227	-0.03%
2020/07/14	10	33.58	1	33.55	33.50	9	9,231	0.10%
2020/07/13	5	34.22	12	34.33	34.30	-7	9,247	-0.08%
2020/07/10	33	36.10	19	35.93	35.55	14	9,270	0.15%
2020/07/09	19	37.02	19	37.11	36.70	0	9,162	0.00%
2020/07/08	18	37.62	23	37.43	37.20	-5	9,011	-0.06%
2020/07/07	42	37.10	66	37.67	37.00	-24	8,909	-0.27%
2020/07/06	31	38.59	28.1	38.69	38.55	2.9	8,697	0.03%
2020/07/03	22	35.44	16	35.54	36.45	6	8,188	0.07%
2020/07/02	3	34.20	20	34.12	34.20	-17	7,697	-0.22%
2020/07/01	0	0.00	2	33.78	33.80	-2	7,699	-0.03%
2020/06/30	1	33.40	6	33.45	33.40	-5	7,723	-0.06%
2020/06/29	3	33.10	6	33.15	33.00	-3	7,759	-0.04%
2020/06/24	12	33.50	0	0.00	33.30	12	7,783	0.15%
2020/06/23	0	0.00	3	33.52	33.55	-3	7,879	-0.04%
2020/06/22	5	33.55	0	0.00	33.50	5	7,964	0.06%
2020/06/19	9	33.92	11	34.08	33.60	-2	8,082	-0.02%
2020/06/18	5	33.43	1	33.50	33.50	4	8,038	0.05%
2020/06/17	8	33.58	2	33.50	33.75	6	8,047	0.07%
2020/06/16	47	33.89	9	33.83	33.95	38	8,149	0.47%
2020/06/15	7	33.61	3	33.52	33.30	4	8,200	0.05%
2020/06/12	10	33.27	17	33.00	34.15	-7	8,265	-0.08%
2020/06/11	5	33.25	25	33.16	32.75	-20	8,149	-0.25%
2020/06/10	8	33.80	11	33.80	33.70	-3	8,183	-0.04%
2020/06/09	17	34.15	2	34.03	33.90	15	8,370	0.18%
2020/06/08	12	35.18	15	34.92	34.85	-3	8,405	-0.04%
2020/06/05	5	33.91	1	33.95	33.90	4	8,023	0.05%
2020/06/04	3	33.77	0	0.00	33.60	3	8,147	0.04%
2020/06/03	4	34.20	0	0.00	34.15	4	8,189	0.05%
2020/06/02	3	34.38	6	34.43	34.55	-3	8,115	-0.04%
2020/06/01	5	33.35	10	32.99	33.60	-5	7,927	-0.06%
2020/05/29	3	33.05	0	0.00	32.75	3	7,968	0.04%
2020/05/28	1	33.20	0	0.00	33.10	1	8,140	0.01%
2020/05/27	40	33.67	6	33.90	33.20	34	8,364	0.41%
2020/05/26	1	33.45	3	33.95	33.50	-2	8,744	-0.02%
2020/05/25	2	33.55	19	33.13	33.70	-17	8,973	-0.19%
2020/05/22	18	33.55	19	33.02	32.60	-1	8,967	-0.01%
2020/05/21	5	33.81	2	33.65	33.65	3	8,967	0.03%
2020/05/20	2	33.60	2	33.40	33.55	0	9,054	0.00%
2020/05/19	0	0.00	30	33.10	33.20	-30	9,104	-0.33%
2020/05/18	0	0.00	2	33.00	32.40	-2	9,309	-0.02%
2020/05/15	1	33.95	1	33.75	33.45	0	9,366	0.00%
2020/05/14	4	34.50	0	0.00	33.70	4	9,582	0.04%
2020/05/13	11	33.97	6	34.03	34.40	5	9,598	0.05%
2020/05/12	0	0.00	4	33.75	33.40	-4	9,448	-0.04%
2020/05/11	2	32.90	5	32.90	33.05	-3	9,464	-0.03%
2020/05/08	2	33.20	2	33.43	32.70	0	9,395	0.00%
2020/05/07	6	32.83	0	0.00	32.70	6	9,277	0.06%
2020/05/06	2	32.65	12	32.45	32.35	-10	9,233	-0.11%
2020/05/05	2	33.28	1	33.05	32.55	1	9,207	0.01%
2020/05/04	3	32.45	2	32.43	32.85	1	9,141	0.01%
2020/04/30	13	31.48	3	32.08	32.70	10	8,989	0.11%
2020/04/29	1	31.00	1	31.20	30.90	0	8,825	0.00%
2020/04/28	0	0.00	10	31.01	30.95	-10	8,819	-0.11%
2020/04/27	0	0.00	5	30.56	30.70	-5	8,850	-0.06%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	10	29.54	2	29.25	29.30	8	8,710	0.09%
2020/04/21	2	29.60	6	29.60	28.75	-4	8,808	-0.05%
2020/04/20	4	28.53	0	0.00	29.00	4	8,715	0.05%
2020/04/17	2	28.85	7	29.00	28.80	-5	8,765	-0.06%
2020/04/16	6	29.20	0	0.00	29.10	6	8,703	0.07%
2020/04/15	7	28.90	12	29.05	29.05	-5	8,664	-0.06%
2020/04/14	2	28.60	7	28.66	28.65	-5	8,655	-0.06%
2020/04/13	7	28.00	10	28.36	28.00	-3	8,677	-0.03%
2020/04/10	5	28.20	8	28.23	28.30	-3	8,761	-0.03%
2020/04/09	14	28.84	10	28.97	28.45	4	9,015	0.04%
2020/04/08	25	28.62	22	28.39	28.90	3	9,001	0.03%
2020/04/07	3	27.25	3	27.38	27.30	0	8,905	0.00%
2020/04/06	4	26.25	6	26.29	26.60	-2	9,145	-0.02%
2020/04/01	5	25.94	5	26.22	26.15	0	9,526	0.00%
2020/03/31	3	25.95	3	26.17	25.95	0	9,491	0.00%
2020/03/30	4	25.35	27	25.00	25.70	-23	9,638	-0.24%
2020/03/27	25	26.38	20	26.79	25.60	5	9,646	0.05%
2020/03/26	11	25.91	19	25.94	26.05	-8	9,570	-0.08%
2020/03/25	5	25.78	4	25.45	26.00	1	9,519	0.01%
2020/03/24	22	23.69	3	23.80	23.90	19	9,452	0.20%
2020/03/23	2	23.15	5	22.89	22.60	-3	9,873	-0.03%
2020/03/20	40	23.99	23	23.93	24.30	17	10,014	0.17%
2020/03/19	23	23.17	12	22.93	22.55	11	10,038	0.11%
2020/03/18	15	25.76	24	25.53	25.05	-9	10,011	-0.09%
2020/03/17	26	25.44	28	25.63	25.05	-2	10,270	-0.02%
2020/03/16	26	27.33	26	27.07	26.45	0	10,196	0.00%
2020/03/13	24	27.31	16	27.34	27.90	8	10,206	0.08%
2020/03/12	21	30.19	20	30.18	30.20	1	10,016	0.01%
2020/03/11	4	32.44	6	33.13	32.40	-2	10,010	-0.02%
2020/03/10	7	32.23	8	32.71	33.05	-1	10,412	-0.01%
2020/03/09	39	33.47	22	33.35	33.00	17	10,701	0.16%
2020/03/06	12	34.81	3	34.75	34.75	9	10,583	0.09%
2020/03/05	8	35.26	9	35.38	35.20	-1	10,574	-0.01%
2020/03/04	6	34.74	14	34.93	34.85	-8	10,516	-0.08%
2020/03/03	12	35.60	20	35.57	35.15	-8	10,472	-0.08%
2020/03/02	12	34.96	26	35.17	35.50	-14	10,424	-0.13%
2020/02/27	28	35.95	29	34.88	34.15	-1	10,167	-0.01%
2020/02/26	32	35.78	40	35.47	36.00	-8	9,735	-0.08%
2020/02/25	12	34.57	24	34.92	35.15	-12	9,448	-0.13%
2020/02/24	24	35.03	11	35.04	35.00	13	9,393	0.14%
2020/02/21	15	35.16	12	35.18	35.40	3	9,348	0.03%
2020/02/20	49	35.30	18	35.17	35.00	31	9,230	0.34%
2020/02/19	33	35.24	40	35.26	35.30	-7	9,113	-0.08%
2020/02/18	32	34.73	16	34.86	34.65	16	8,882	0.18%
2020/02/17	23	34.79	32	34.63	34.65	-9	8,773	-0.10%
2020/02/14	13	34.10	67	33.55	34.00	-54	8,475	-0.64%
2020/02/13	10	33.82	14	33.56	33.50	-4	8,308	-0.05%
2020/02/12	32	33.70	60	33.40	33.60	-28	8,348	-0.34%
2020/02/11	5	32.17	7	32.12	32.20	-2	8,274	-0.02%
2020/02/10	5	30.94	2	31.60	31.60	3	8,344	0.04%
2020/02/07	6	32.02	4	32.00	31.85	2	8,493	0.02%
2020/02/06	4	32.40	17	32.35	32.40	-13	8,669	-0.15%
2020/02/05	24	32.12	16	32.53	31.80	8	8,800	0.09%
2020/02/04	4	32.06	7	31.74	32.10	-3	8,800	-0.03%
2020/02/03	7	29.89	9	30.85	31.20	-2	8,871	-0.02%
2020/01/31	67	32.47	3	32.57	32.50	64	8,827	0.72%
2020/01/30	18	32.51	13	32.45	32.25	5	9,107	0.05%
2020/01/20	6	35.83	9	35.73	35.80	-3	9,084	-0.03%
2020/01/17	8	35.56	2	35.68	35.45	6	9,265	0.06%
2020/01/16	0	0.00	6	35.62	35.45	-6	9,526	-0.06%
2020/01/15	14	35.64	6	35.54	35.55	8	9,835	0.08%
2020/01/14	17	35.29	4	35.43	35.40	13	9,947	0.13%
2020/01/13	11	34.94	10	34.90	35.15	1	10,704	0.01%
2020/01/10	8	34.10	2	34.50	34.15	6	11,060	0.05%
2020/01/09	3	34.30	10	34.54	34.30	-7	11,048	-0.06%
2020/01/08	5	34.22	15	34.10	34.00	-10	11,063	-0.09%
2020/01/07	5	35.02	4	34.86	34.80	1	11,090	0.01%
2020/01/06	35	35.38	9	35.50	35.20	26	11,228	0.23%
2020/01/03	15	36.77	12	36.64	36.25	3	11,149	0.03%
2020/01/02	3	36.77	12	36.82	36.90	-9	10,906	-0.08%
2019/12/31	7	36.84	1	36.35	36.35	6	10,825	0.06%
2019/12/30	13.1	37.23	18	37.40	37.10	-4.9	10,750	-0.05%
2019/12/27	7	37.09	31	37.05	37.30	-24	10,473	-0.23%
2019/12/26	7	35.92	1	36.10	35.80	6	10,121	0.06%
2019/12/25	6.5	36.38	6	36.31	36.10	0.5	10,177	0.00%
2019/12/24	4	35.80	2	35.80	35.80	2	10,039	0.02%
2019/12/23	8	36.06	2	36.15	36.10	6	10,132	0.06%
2019/12/20	3	35.95	3	36.05	35.90	0	10,247	0.00%
2019/12/19	1	35.90	2	36.13	35.90	-1	10,473	-0.01%
2019/12/18	21	36.70	11	36.75	36.30	10	10,454	0.10%
2019/12/17	4	36.25	12	36.48	36.60	-8	10,055	-0.08%
2019/12/16	7	36.11	19	36.22	36.05	-12	10,068	-0.12%
2019/12/13	14	35.65	28	35.77	35.60	-14	9,918	-0.14%
2019/12/12	19	35.96	10	36.55	35.50	9	9,803	0.09%
2019/12/11	6	35.40	3	35.55	35.50	3	9,404	0.03%
2019/12/10	2	35.80	30	35.26	35.75	-28	9,363	-0.30%
2019/12/09	2	35.58	1	35.35	35.30	1	9,240	0.01%
2019/12/06	9	35.78	2	35.63	35.55	7	9,233	0.08%
2019/12/05	18	35.56	11	35.69	35.25	7	9,090	0.08%
2019/12/04	5	34.63	39	34.54	34.85	-34	8,701	-0.39%
2019/12/03	7	33.21	0	0.00	33.10	7	8,310	0.08%
2019/11/29	4	33.55	0	0.00	33.45	4	8,386	0.05%
2019/11/28	16	33.81	1	33.90	33.80	15	8,410	0.18%
2019/11/27	2	33.75	17	33.84	34.10	-15	8,529	-0.18%
2019/11/26	0	0.00	2	33.25	33.35	-2	8,500	-0.02%
2019/11/25	3	33.10	0	0.00	33.05	3	8,682	0.03%
2019/11/22	10	33.17	1	33.05	33.05	9	8,719	0.10%
2019/11/21	1	33.10	1	32.90	33.25	0	8,766	0.00%
2019/11/20	2	33.15	5	33.35	33.15	-3	8,779	-0.03%
2019/11/19	1	33.40	2	33.55	33.60	-1	8,826	-0.01%
2019/11/18	5	33.15	3	33.37	33.35	2	8,874	0.02%
2019/11/15	34	33.12	11	33.09	33.00	23	8,970	0.26%
2019/11/14	5	32.98	5	32.75	33.00	0	9,074	0.00%
2019/11/13	2	33.30	0	0.00	33.25	2	9,090	0.02%
2019/11/12	0	0.00	4	33.25	33.60	-4	9,106	-0.04%
2019/11/11	15	33.18	24	33.07	33.00	-9	9,114	-0.10%
2019/11/08	7	34.72	17	34.50	34.30	-10	9,043	-0.11%
2019/11/07	13	35.29	0	0.00	35.05	13	9,033	0.14%
2019/11/06	1	36.25	21	36.21	35.75	-20	9,078	-0.22%
2019/11/05	4	36.48	8	36.53	36.00	-4	8,993	-0.04%
2019/11/04	27	36.04	0	0.00	35.80	27	8,863	0.30%
2019/10/31	9	35.15	1	35.10	35.05	8	8,780	0.09%
2019/10/30	0	0.00	40	35.80	35.80	-40	8,690	-0.46%
2019/10/29	24	36.26	12	35.96	36.05	12	8,683	0.14%
2019/10/28	8	35.63	12	35.79	35.60	-4	8,555	-0.05%
2019/10/25	3	35.60	3	36.42	35.50	0	8,580	0.00%
2019/10/24	6	36.60	0	0.00	36.70	6	8,427	0.07%
2019/10/23	1	36.35	5	36.46	36.35	-4	8,296	-0.05%
2019/10/22	2	36.18	1	36.40	36.15	1	8,261	0.01%
2019/10/21	66	36.19	43	36.33	36.30	23	8,106	0.28%
2019/10/18	4	34.58	12	34.48	34.80	-8	7,458	-0.11%
2019/10/17	1	33.40	4	33.23	33.45	-3	7,237	-0.04%
2019/10/16	5	33.44	1	33.80	33.20	4	7,345	0.05%
2019/10/15	4	33.60	1	33.80	33.40	3	7,326	0.04%
2019/10/14	0	0.00	4	33.94	33.75	-4	7,233	-0.06%
2019/10/09	1	32.70	1	32.95	32.70	0	7,081	0.00%
2019/10/08	10	33.02	3	32.72	32.90	7	7,118	0.10%
2019/10/07	2	33.50	1	33.75	33.45	1	7,175	0.01%
2019/10/04	2	34.03	5	33.96	33.85	-3	7,280	-0.04%
2019/10/03	8	33.98	1	33.95	34.10	7	7,323	0.10%
2019/10/02	3	33.90	1	33.80	33.90	2	7,419	0.03%
2019/10/01	4	34.20	2	34.15	34.60	2	7,428	0.03%
2019/09/27	3	33.87	11	33.80	33.65	-8	7,471	-0.11%
2019/09/26	3	34.45	8	34.39	34.10	-5	7,535	-0.07%
2019/09/25	0	0.00	9	34.39	34.50	-9	7,686	-0.12%
2019/09/24	9	34.24	6	34.48	34.15	3	7,755	0.04%
2019/09/23	2	33.65	5.5	33.57	33.75	-3.5	7,525	-0.05%
2019/09/20	13	33.63	8	33.48	33.45	5	7,554	0.07%
2019/09/19	11	33.42	41	33.23	33.50	-30	7,653	-0.39%
2019/09/18	4	32.60	1	32.55	32.55	3	7,571	0.04%
2019/09/17	0	0.00	7	32.50	32.50	-7	7,640	-0.09%
2019/09/16	0	0.00	1	32.40	32.20	-1	7,696	-0.01%
2019/09/12	1	32.20	0	0.00	32.20	1	7,842	0.01%
2019/09/11	1	31.90	0	0.00	31.90	1	7,914	0.01%
2019/09/09	20	32.64	0	0.00	32.35	20	8,377	0.24%
2019/09/06	16	33.07	21	33.21	32.90	-5	8,430	-0.06%
2019/09/05	35	32.85	2	32.95	32.90	33	8,426	0.39%
2019/09/04	9	32.70	1	32.80	32.85	8	8,683	0.09%
2019/09/03	0	0.00	13	33.12	32.50	-13	8,754	-0.15%
2019/09/02	17	32.52	9	32.47	32.70	8	8,710	0.09%
2019/08/30	3	32.55	2	32.53	32.10	1	8,713	0.01%
2019/08/29	9	32.18	0	0.00	32.30	9	8,640	0.10%
2019/08/28	5	32.24	6	32.47	32.55	-1	8,568	-0.01%
2019/08/27	2	31.65	3	31.55	31.40	-1	8,406	-0.01%
2019/08/26	1	31.50	2	31.60	31.50	-1	8,466	-0.01%
2019/08/23	1	32.40	1	32.60	32.40	0	8,468	0.00%
2019/08/22	0	0.00	2	32.50	32.40	-2	8,490	-0.02%
2019/08/21	3	32.70	1	32.95	32.70	2	8,500	0.02%
2019/08/20	1	33.05	0	0.00	32.90	1	8,487	0.01%
2019/08/19	3	33.42	2	33.50	33.40	1	8,459	0.01%
2019/08/16	1	32.05	0	0.00	32.50	1	8,412	0.01%
2019/08/15	0	0.00	1	31.80	31.85	-1	8,490	-0.01%
2019/08/14	1	32.85	3	33.07	32.50	-2	8,552	-0.02%
2019/08/13	3	32.15	4	32.59	32.50	-1	8,640	-0.01%
2019/08/12	4	32.09	0	0.00	32.45	4	8,721	0.05%
2019/08/08	6	32.91	11	33.10	32.85	-5	8,736	-0.06%
2019/08/07	6	33.94	0	0.00	33.20	6	8,803	0.07%
2019/08/06	2	33.85	0	0.00	34.15	2	8,983	0.02%
2019/08/05	1	34.05	2	34.60	33.85	-1	9,305	-0.01%
2019/08/02	1	34.55	5	35.00	34.55	-4	9,570	-0.04%
2019/08/01	3	35.82	0	0.00	35.75	3	9,723	0.03%
2019/07/31	0	0.00	8	35.78	36.20	-8	9,932	-0.08%
2019/07/30	10	35.96	8	35.66	35.60	2	9,958	0.02%
2019/07/24	9	36.96	9	36.97	36.80	0	10,024	0.00%
2019/07/22	2	36.65	7	36.58	36.50	-5	10,750	-0.05%
2019/07/19	1	35.95	1	34.90	36.05	0	11,077	0.00%
2019/07/18	5	34.80	0	0.00	34.50	5	11,053	0.05%
2019/07/16	2	36.10	2	36.00	35.90	0	11,708	0.00%
2019/07/15	0	0.00	2	35.80	35.70	-2	11,875	-0.02%
2019/07/12	5	35.50	4	35.50	35.40	1	12,082	0.01%
2019/07/11	3	35.85	0	0.00	35.60	3	12,129	0.02%
2019/07/10	5	37.63	10	37.47	37.60	-5	12,100	-0.04%
2019/07/09	2	37.65	7	37.49	37.40	-5	12,054	-0.04%
2019/07/08	8	38.16	12	38.05	38.05	-4	12,117	-0.03%
2019/07/05	1	37.65	5	37.60	37.80	-4	12,158	-0.03%
2019/07/04	10	37.53	8	37.46	37.55	2	12,166	0.02%
2019/07/03	28	37.04	9	36.95	36.90	19	12,483	0.15%
2019/07/02	18	37.08	15	36.97	37.10	3	12,517	0.02%
2019/07/01	3	36.37	7	36.17	36.45	-4	12,550	-0.03%
2019/06/28	2	35.15	2	35.35	35.35	0	12,808	0.00%
2019/06/27	5	34.98	1	35.20	35.15	4	13,119	0.03%
2019/06/26	3	34.58	3	34.60	34.70	0	13,074	0.00%
2019/06/25	4	35.30	0	0.00	35.30	4	13,030	0.03%
2019/06/24	2	35.35	51	35.59	36.00	-49	12,960	-0.38%
2019/06/21	3	35.85	2	35.93	35.05	1	12,923	0.01%
2019/06/20	2	35.85	6	36.10	35.70	-4	12,880	-0.03%
2019/06/19	2	35.45	8	35.53	35.55	-6	12,826	-0.05%
2019/06/18	58	35.80	3	34.95	35.05	55	12,825	0.43%
2019/06/17	16	35.80	135	35.81	35.50	-119	12,844	-0.93%	大賣/鉅額交易
2019/06/14	10	34.82	28	34.71	34.40	-18	12,517	-0.14%
2019/06/13	1	34.35	1	34.25	34.25	0	12,543	0.00%
2019/06/12	13	35.33	11	35.09	34.60	2	12,564	0.02%
2019/06/11	5	33.75	9	33.76	34.05	-4	12,406	-0.03%
2019/06/10	5	33.35	1	33.30	33.25	4	12,391	0.03%
2019/06/06	3	32.83	32	33.01	32.80	-29	12,525	-0.23%
2019/06/05	3	33.83	1	34.25	33.10	2	12,542	0.02%
2019/06/04	1	33.30	1	33.65	33.50	0	12,606	0.00%
2019/06/03	13	32.91	2	33.10	33.25	11	12,833	0.09%
2019/05/31	2	33.20	45	33.68	33.50	-43	13,007	-0.33%
2019/05/30	0	0.00	30	32.78	33.15	-30	13,059	-0.23%
2019/05/29	5	32.48	0	0.00	32.30	5	13,289	0.04%
2019/05/28	2	32.90	1	32.75	32.95	1	13,695	0.01%
2019/05/27	1	33.40	11	33.08	32.90	-10	14,182	-0.07%
2019/05/24	3	33.17	1	33.60	33.05	2	14,485	0.01%
2019/05/23	3	33.17	2	33.20	33.30	1	14,617	0.01%
2019/05/22	4	34.45	16	34.44	33.90	-12	14,824	-0.08%
2019/05/21	6	33.63	6	33.18	33.90	0	15,197	0.00%
2019/05/20	8	33.58	21	33.71	33.05	-13	15,278	-0.09%
2019/05/17	18	34.16	3	34.30	33.80	15	15,570	0.10%
2019/05/16	20	34.81	5	34.51	33.80	15	15,910	0.09%
2019/05/15	18	35.21	6	35.17	34.90	12	16,886	0.07%
2019/05/14	4	34.70	28	34.07	35.25	-24	17,494	-0.14%
2019/05/13	20	34.59	18	34.70	33.80	2	17,719	0.01%
2019/05/10	9	37.22	0	0.00	36.60	9	17,580	0.05%
2019/05/09	2	37.85	1	39.00	37.25	1	17,423	0.01%
2019/05/08	7	38.79	57	38.98	38.90	-50	17,313	-0.29%
2019/05/07	0	0.00	12	38.34	38.40	-12	17,407	-0.07%
2019/05/06	61	38.34	3	38.23	38.15	58	17,976	0.32%
2019/05/03	1	39.25	61	39.50	39.35	-60	17,943	-0.33%
2019/05/02	15	39.05	1	39.00	38.90	14	17,968	0.08%
2019/04/30	1	39.00	3	38.80	39.05	-2	18,100	-0.01%
2019/04/29	122	38.91	7	38.96	38.55	115	17,988	0.64%	大買/鉅額交易
2019/04/26	8	40.51	19	40.90	41.15	-11	17,730	-0.06%
2019/04/25	23	40.21	16	40.30	40.55	7	17,250	0.04%
2019/04/24	5	39.59	4	39.73	39.40	1	16,889	0.01%
2019/04/23	53	39.48	2	39.50	39.00	51	16,911	0.30%
2019/04/22	59	39.71	64	40.69	39.25	-5	17,008	-0.03%
2019/04/19	4	38.70	37	38.63	39.00	-33	16,563	-0.20%
2019/04/18	9	38.68	7	37.85	37.85	2	16,598	0.01%
2019/04/17	9	38.28	0	0.00	38.25	9	16,622	0.05%
2019/04/16	1	38.00	6	37.68	38.05	-5	16,677	-0.03%
2019/04/15	7	37.44	7	37.74	37.30	0	16,926	0.00%
2019/04/12	8	37.26	1	37.60	37.25	7	17,317	0.04%
2019/04/11	38	38.27	12	38.20	38.10	26	17,415	0.15%
2019/04/10	45	39.50	1	39.10	39.35	44	17,356	0.25%
2019/04/09	6	40.11	50	40.14	39.60	-44	17,404	-0.25%
2019/04/08	7	39.60	15	39.68	39.30	-8	17,317	-0.05%
2019/04/03	5	39.46	11	39.55	39.20	-6	17,378	-0.03%
2019/04/02	18	39.01	14	38.96	39.45	4	17,400	0.02%
2019/04/01	13	37.98	20	37.76	37.90	-7	17,263	-0.04%
2019/03/29	6	36.68	3	36.48	36.90	3	17,149	0.02%
2019/03/28	8	36.96	15	36.93	36.55	-7	17,823	-0.04%
2019/03/27	2	37.00	0	0.00	36.80	2	18,695	0.01%
2019/03/26	4	37.03	9	36.98	36.90	-5	19,704	-0.03%
2019/03/25	7	36.50	7	36.49	36.70	0	20,382	0.00%
2019/03/22	8	37.19	5	37.50	37.10	3	20,597	0.01%
2019/03/21	6	36.88	0	0.00	36.75	6	20,876	0.03%
2019/03/20	3	36.98	19	37.07	37.10	-16	21,208	-0.08%
2019/03/19	1	36.40	0	0.00	36.45	1	21,697	0.00%
2019/03/18	10	36.40	3	36.43	36.25	7	22,043	0.03%
2019/03/15	6	36.88	22	37.03	36.70	-16	22,301	-0.07%
2019/03/14	23	36.96	19	36.96	36.45	4	22,583	0.02%
2019/03/13	14	37.11	13	37.30	37.10	1	23,091	0.00%
2019/03/12	24	37.70	20	37.94	37.35	4	23,411	0.02%
2019/03/11	4	37.39	6	37.43	37.30	-2	23,766	-0.01%
2019/03/08	10	36.71	5	36.59	37.25	5	24,548	0.02%
2019/03/07	29	37.51	5	37.30	37.05	24	25,184	0.10%
2019/03/06	15	38.93	16	39.29	38.65	-1	26,262	0.00%
2019/03/05	18	38.60	14	38.76	38.60	4	27,112	0.01%
2019/03/04	19	39.43	3	39.73	38.95	16	28,054	0.06%
2019/02/27	15	39.25	12.1	39.31	39.50	2.9	28,110	0.01%
2019/02/26	14	39.01	27	38.88	38.60	-13	28,202	-0.05%
2019/02/25	66	37.94	20	37.89	37.80	46	28,383	0.16%
2019/02/22	11	39.33	15	39.59	38.75	-4	29,437	-0.01%
2019/02/21	17	38.98	6	39.11	39.40	11	29,463	0.04%
2019/02/20	40	40.15	30	40.42	39.50	10	29,489	0.03%
2019/02/19	10	39.16	8	39.32	39.50	2	29,660	0.01%
2019/02/18	14	39.53	19	39.79	39.20	-5	30,192	-0.02%
2019/02/15	24	39.00	18	38.99	38.80	6	30,612	0.02%
2019/02/14	74	40.00	48	40.04	39.80	26	30,775	0.08%
2019/02/13	22	37.92	32	37.76	38.75	-10	30,306	-0.03%
2019/02/12	21	35.14	13	35.19	35.25	8	30,182	0.03%
2019/02/11	7	34.46	6	34.23	34.35	1	31,029	0.00%
2019/01/30	4	33.45	6	33.85	33.40	-2	31,892	-0.01%
2019/01/29	8	33.36	7	33.59	33.40	1	32,202	0.00%
2019/01/28	15	34.49	13	34.63	34.25	2	32,566	0.01%
2019/01/25	12	34.25	94	34.29	34.30	-82	33,389	-0.25%
2019/01/24	55	32.46	14	32.61	32.65	41	34,287	0.12%
2019/01/23	37	32.14	12	32.26	32.25	25	34,578	0.07%
2019/01/22	12	32.66	18	32.62	32.60	-6	34,995	-0.02%
2019/01/21	1	32.20	1	32.20	32.20	0	35,430	0.00%
2019/01/18	11	31.59	12	31.80	32.20	-1	35,828	0.00%
2019/01/17	14	32.34	7	32.50	32.00	7	36,054	0.02%
2019/01/16	10	32.42	34	32.47	32.60	-24	36,365	-0.07%
2019/01/15	15	31.88	19	32.01	32.05	-4	36,476	-0.01%
2019/01/14	13	31.60	5	32.15	31.85	8	36,612	0.02%
2019/01/11	9	33.19	15	33.82	32.95	-6	36,713	-0.02%
2019/01/10	9	33.62	6	34.12	33.40	3	36,865	0.01%
2019/01/09	8	33.63	11	33.73	33.40	-3	37,074	-0.01%
2019/01/08	36	33.37	14	33.37	33.35	22	37,626	0.06%
2019/01/07	15	33.28	19	33.13	33.55	-4	37,762	-0.01%
2019/01/04	19	30.52	20	30.63	31.50	-1	38,001	0.00%
2019/01/03	19	32.81	12	33.05	32.00	7	37,814	0.02%
2019/01/02	13	33.79	32	33.95	33.50	-19	38,184	-0.05%
2018/12/28	34	33.56	11	33.51	33.50	23	38,634	0.06%
2018/12/27	17	33.84	38	34.13	33.50	-21	39,107	-0.05%
2018/12/26	16	33.49	38	33.24	32.50	-22	39,032	-0.06%
2018/12/25	18	32.98	8	33.14	33.40	10	39,341	0.03%
2018/12/24	19	33.94	12	33.88	34.40	7	39,312	0.02%
2018/12/22	25	34.29	20	34.30	34.65	5	39,298	0.01%
2018/12/21	64	34.77	73	34.47	35.45	-9	39,507	-0.02%
2018/12/20	69	33.66	74	33.90	33.60	-5	39,119	-0.01%
2018/12/19	97	36.06	85	36.30	35.20	12	38,481	0.03%
2018/12/18	35	38.94	29	38.88	37.60	6	38,498	0.02%
2018/12/17	13	40.65	10	40.76	40.50	3	38,648	0.01%
2018/12/14	21	41.26	12	41.21	40.70	9	38,836	0.02%
2018/12/13	63	42.19	27.7	42.23	42.30	35.3	38,818	0.09%
2018/12/12	44	42.07	48	42.01	41.85	-4	38,745	-0.01%
2018/12/11	19	41.42	34	41.77	40.55	-15	38,901	-0.04%
2018/12/10	12	40.13	14	40.35	41.45	-2	39,090	-0.01%
2018/12/07	36	41.07	24	41.27	40.90	12	39,058	0.03%
2018/12/06	79	40.82	99	40.06	40.15	-20	39,164	-0.05%
2018/12/05	31	41.73	31	42.05	41.90	0	39,076	0.00%
2018/12/04	55	43.50	62	43.80	43.20	-7	39,419	-0.02%
2018/12/03	67	44.73	60	44.97	44.20	7	39,430	0.02%
2018/11/30	68	42.42	79	42.79	43.20	-11	38,819	-0.03%
2018/11/29	117	41.43	137	41.85	42.50	-20	38,225	-0.05%	大買/大賣/
2018/11/28	67	40.04	60	40.13	39.85	7	37,146	0.02%
2018/11/27	36	39.69	41	39.61	39.40	-5	36,504	-0.01%
2018/11/26	11	38.17	30	38.18	38.20	-19	35,653	-0.05%
2018/11/23	91	38.50	90	38.22	37.35	1	35,760	0.00%
2018/11/22	87	38.95	68	38.68	38.15	19	35,578	0.05%
2018/11/21	90	39.71	118	39.45	39.50	-28	35,256	-0.08%	大賣/
2018/11/20	13	37.64	8	37.75	37.45	5	34,251	0.01%
2018/11/19	15	37.51	14	37.29	37.70	1	34,401	0.00%
2018/11/16	33	37.70	37	38.05	36.75	-4	34,265	-0.01%
2018/11/15	66	36.71	121	37.16	37.70	-55	33,749	-0.16%	大賣/
2018/11/14	89	37.81	53	37.68	37.00	36	33,259	0.11%
2018/11/13	51	37.35	49	37.61	38.35	2	32,871	0.01%
2018/11/12	71	37.18	64	37.33	37.80	7	32,467	0.02%
2018/11/09	83	36.67	83	36.75	37.00	0	32,209	0.00%
2018/11/08	138	36.82	95	36.99	36.25	43	31,899	0.13%	大買/
2018/11/07	58	34.47	256	34.58	35.80	-198	31,002	-0.64%	大賣/鉅額交易
2018/11/06	20	32.99	15	33.17	32.55	5	30,328	0.02%
2018/11/05	20	33.86	34	33.68	34.05	-14	30,079	-0.05%
2018/11/02	166	33.19	138	33.37	33.30	28	29,779	0.09%	大買/大賣/
2018/11/01	259	33.09	100	32.93	32.75	159	29,018	0.55%	大買/鉅額交易
2018/10/31	12	31.18	63	31.14	31.40	-51	27,766	-0.18%
2018/10/30	51	28.28	19	28.23	28.55	32	27,535	0.12%
2018/10/29	20	27.52	65	27.38	28.65	-45	27,409	-0.16%
2018/10/26	44	26.50	148	27.29	26.05	-104	27,322	-0.38%	大賣/鉅額交易
2018/10/25	73	26.93	7	26.67	26.55	66	27,120	0.24%
2018/10/24	24	30.93	7.1	30.39	29.50	16.9	26,849	0.06%
2018/10/23	29	32.01	13	31.85	31.35	16	26,639	0.06%
2018/10/22	8	32.29	14	32.97	33.10	-6	26,588	-0.02%
2018/10/19	37	31.84	38	32.08	32.35	-1	26,568	0.00%
2018/10/18	28	33.73	27	33.73	33.25	1	26,457	0.00%
2018/10/17	18	33.46	20	33.70	33.10	-2	26,349	-0.01%
2018/10/16	71	33.79	82	34.12	33.25	-11	26,327	-0.04%
2018/10/15	32	31.65	35	32.03	32.00	-3	26,269	-0.01%
2018/10/12	17	32.14	32	32.10	31.85	-15	26,475	-0.06%
2018/10/11	70	32.05	17	31.94	31.80	53	26,210	0.20%
2018/10/09	17	35.64	11	35.72	35.30	6	26,240	0.02%
2018/10/08	17	35.91	16	35.28	35.15	1	26,051	0.00%
2018/10/05	45	38.08	3	37.62	36.80	42	25,907	0.16%
2018/10/04	32	40.50	34	40.14	40.00	-2	25,635	-0.01%
2018/10/03	31	40.89	2	40.28	40.40	29	25,839	0.11%
2018/10/02	8	43.17	11	43.24	42.60	-3	26,084	-0.01%
2018/10/01	36	43.10	32	42.95	43.20	4	26,286	0.02%
2018/09/28	27	43.33	33	43.52	43.50	-6	26,732	-0.02%
2018/09/27	56	42.63	6	42.95	42.20	50	26,709	0.19%
2018/09/26	30	43.97	60	44.09	43.80	-30	27,040	-0.11%
2018/09/25	86	44.59	92	44.84	44.15	-6	26,956	-0.02%
2018/09/21	32	43.52	55	43.46	43.85	-23	26,206	-0.09%
2018/09/20	4	41.24	6	41.23	40.75	-2	25,600	-0.01%
2018/09/19	23	41.38	71	41.80	40.20	-48	25,686	-0.19%
2018/09/18	52	41.05	9	41.58	40.95	43	25,896	0.17%
2018/09/17	35	42.16	55	42.28	42.40	-20	26,186	-0.08%
2018/09/14	35	40.41	129	41.09	41.45	-94	25,773	-0.36%	大賣/
2018/09/13	7	38.82	5	38.40	37.70	2	25,506	0.01%
2018/09/12	11	38.60	8	38.56	38.65	3	25,568	0.01%
2018/09/11	10	38.89	40	39.53	39.60	-30	25,723	-0.12%
2018/09/10	47	39.31	20	37.87	37.45	27	25,491	0.11%
2018/09/07	64	42.34	21	44.70	41.50	43	25,119	0.17%
2018/09/06	21	44.42	15	44.54	44.00	6	25,060	0.02%
2018/09/05	3	44.70	35	44.15	44.55	-32	25,627	-0.12%
2018/09/04	22	43.93	15	43.94	43.85	7	27,102	0.03%
2018/09/03	63	44.70	10	44.32	43.55	53	27,874	0.19%
2018/08/31	31	46.37	29	46.61	47.25	2	28,015	0.01%
2018/08/30	42	48.13	42	48.46	47.50	0	28,162	0.00%
2018/08/29	47	46.55	53	47.07	47.60	-6	28,205	-0.02%
2018/08/28	67	47.62	58	47.39	47.10	9	28,746	0.03%
2018/08/27	8	46.49	49	45.40	47.20	-41	28,901	-0.14%
2018/08/24	19	44.35	23	43.96	42.95	-4	29,383	-0.01%
2018/08/23	25	46.78	17	46.87	46.40	8	30,829	0.03%
2018/08/22	1	47.10	9	47.17	47.10	-8	31,632	-0.03%
2018/08/21	6	47.39	35	47.62	47.00	-29	33,184	-0.09%
2018/08/20	101	48.32	36	48.07	47.00	65	34,269	0.19%	大買/
2018/08/17	57	51.62	49	51.67	51.80	8	34,573	0.02%
2018/08/16	38	49.74	35	50.80	51.20	3	34,777	0.01%
2018/08/15	34	52.00	28	51.03	50.20	6	35,119	0.02%
2018/08/14	42	53.21	62	53.31	53.50	-20	35,718	-0.06%
2018/08/13	90	55.14	85	53.66	53.60	5	35,970	0.01%
2018/08/10	35	59.94	24	59.47	58.80	11	36,641	0.03%
2018/08/09	43	58.75	46	59.05	59.60	-3	38,103	-0.01%
2018/08/08	42	59.65	44	59.07	58.60	-2	39,838	-0.01%
2018/08/07	14	59.12	19	59.44	59.50	-5	40,602	-0.01%
2018/08/06	26	57.43	32	57.76	58.30	-6	41,808	-0.01%
2018/08/03	77	57.01	48	57.26	57.80	29	42,958	0.07%
2018/08/02	82	58.70	31	58.47	56.50	51	43,259	0.12%
2018/08/01	100	61.78	38	61.85	61.80	62	43,841	0.14%
2018/07/31	24	62.03	31	62.38	63.00	-7	45,167	-0.02%
2018/07/30	23	62.76	4	62.55	61.80	19	45,338	0.04%
2018/07/27	10	63.65	15.2	64.00	64.60	-5.2	45,469	-0.01%
2018/07/26	13	63.69	13	64.01	63.30	0	45,878	0.00%
2018/07/25	23	63.44	31	63.34	63.00	-8	46,171	-0.02%
2018/07/24	32	62.69	30	62.77	62.90	2	46,194	0.00%
2018/07/23	41	61.77	47	61.12	62.80	-6	46,073	-0.01%
2018/07/20	88	64.21	56	63.78	62.40	32	46,066	0.07%
2018/07/19	37	63.72	77	63.73	64.00	-40	45,727	-0.09%
2018/07/18	56	62.28	78	62.52	61.50	-22	46,120	-0.05%
2018/07/17	46	63.32	38	63.53	62.60	8	46,538	0.02%
2018/07/16	52	63.84	53	63.42	64.30	-1	47,402	0.00%
2018/07/13	54	63.55	50	63.81	62.30	4	48,285	0.01%
2018/07/12	62	62.46	74	62.36	62.10	-12	47,998	-0.03%
2018/07/11	80	61.72	63	61.91	62.00	17	47,915	0.04%
2018/07/10	86	60.90	114	61.41	62.40	-28	47,730	-0.06%	大賣/
2018/07/09	39	58.20	52	58.27	57.80	-13	47,682	-0.03%
2018/07/06	39	57.93	90	56.55	58.70	-51	47,345	-0.11%
2018/07/05	37	54.17	43.1	54.00	53.90	-6.1	46,923	-0.01%
2018/07/04	76	55.35	25	55.50	53.00	51	46,768	0.11%
2018/07/03	58	58.71	51.1	59.33	58.10	6.9	46,387	0.01%
2018/07/02	48	59.98	29	60.71	59.10	19	46,387	0.04%
2018/06/29	36	61.89	46	61.05	62.30	-10	46,271	-0.02%
2018/06/28	26	61.96	21	61.95	60.80	5	46,268	0.01%
2018/06/27	27	60.92	34	61.03	61.60	-7	45,965	-0.02%
2018/06/26	68	60.00	87.4	59.77	60.70	-19.4	45,735	-0.04%
2018/06/25	38.9	58.52	26.3	58.45	57.60	12.6	45,247	0.03%
2018/06/22	21	60.48	10.3	60.32	59.70	10.7	45,234	0.02%
2018/06/21	50.8	62.23	54	62.40	62.50	-3.2	45,060	-0.01%
2018/06/20	82	61.89	47	62.76	60.60	35	44,997	0.08%
2018/06/19	25	64.82	25	65.04	64.50	0	44,847	0.00%
2018/06/15	54	67.22	56	68.68	66.60	-2	44,751	0.00%
2018/06/14	50	66.93	59	67.88	68.10	-9	44,648	-0.02%
2018/06/13	76	69.40	33	67.86	67.00	43	44,859	0.10%
2018/06/12	138	72.18	105	72.39	70.00	33	44,681	0.07%	大買/大賣/
2018/06/11	45	66.58	88	67.40	69.70	-43	43,257	-0.10%
2018/06/08	99	63.44	60	63.40	63.40	39	42,538	0.09%
2018/06/07	40	65.60	44	66.36	65.00	-4	42,363	-0.01%
2018/06/06	39	65.65	43	65.23	66.00	-4	42,989	-0.01%
2018/06/05	110	64.12	103	65.00	63.70	7	43,474	0.02%	大買/大賣/
2018/06/04	22	67.13	56	67.06	67.30	-34	42,688	-0.08%
2018/06/01	58	68.65	47	68.99	67.10	11	42,378	0.03%
2018/05/31	105	70.79	100	71.24	69.90	5	41,822	0.01%	大買/
2018/05/30	57	66.81	81.1	67.06	67.80	-24.1	40,393	-0.06%
2018/05/29	115	67.07	75.1	67.68	66.40	40	39,562	0.10%	大買/
2018/05/28	82	64.10	80	64.03	64.80	2	37,968	0.01%
2018/05/25	43	60.34	46	59.83	60.50	-3	36,847	-0.01%
2018/05/24	23	59.27	20	59.39	59.30	3	36,381	0.01%
2018/05/23	36	59.09	45	59.64	58.90	-9	36,141	-0.02%
2018/05/22	44	60.47	78	59.65	58.50	-34	35,613	-0.10%
2018/05/21	55	62.86	44	63.10	62.60	11	34,997	0.03%
2018/05/18	85	62.13	100	62.32	63.20	-15	34,507	-0.04%
2018/05/17	104	63.05	82	62.84	61.20	22	33,760	0.07%	大買/
2018/05/16	94	61.81	118	61.26	62.00	-24	32,460	-0.07%	大賣/
2018/05/15	71	57.58	23.4	57.38	57.30	47.6	31,009	0.15%
2018/05/14	106	56.81	109	56.68	58.10	-3	30,392	-0.01%	大買/大賣/
2018/05/11	47	54.48	65	54.85	52.90	-18	29,133	-0.06%
2018/05/10	25	52.12	26	52.79	53.50	-1	27,993	0.00%
2018/05/09	51	53.35	36	53.03	52.50	15	27,547	0.05%
2018/05/08	68	52.99	61	53.59	53.80	7	26,881	0.03%
2018/05/07	12	48.95	23	48.20	50.00	-11	25,652	-0.04%
2018/05/04	19	47.92	24	47.89	47.25	-5	25,600	-0.02%
2018/05/03	53	49.29	43	49.57	48.75	10	25,913	0.04%
2018/05/02	30	48.29	43	48.51	48.90	-13	25,992	-0.05%
2018/04/30	19	46.95	12	47.13	46.80	7	26,032	0.03%
2018/04/27	17	46.44	36	46.70	46.50	-19	27,327	-0.07%
2018/04/26	20	47.51	29	48.07	45.90	-9	28,276	-0.03%
2018/04/25	35	47.47	24.4	47.27	47.60	10.6	28,445	0.04%
2018/04/24	55	48.74	33	49.08	46.25	22	29,126	0.08%
2018/04/23	26.1	49.97	30	50.12	48.80	-4	28,557	-0.01%
2018/04/20	62	48.99	43	48.94	48.70	19	28,578	0.07%
2018/04/19	89	48.18	99	48.43	49.10	-10	27,712	-0.04%
2018/04/18	11	44.50	7	44.75	44.65	4	26,756	0.01%
2018/04/17	6	45.56	9	44.77	44.05	-3	26,930	-0.01%
2018/04/16	19	45.76	13	46.30	45.50	6	27,170	0.02%
2018/04/13	7	46.59	13	46.44	45.65	-6	27,575	-0.02%
2018/04/12	35	44.59	6	44.67	44.90	29	27,359	0.11%
2018/04/11	12	45.58	16	45.66	45.05	-4	28,225	-0.01%
2018/04/10	10	44.77	117	44.57	44.60	-107	28,851	-0.37%	大賣/鉅額交易
2018/04/09	3	44.43	7	44.17	43.80	-4	29,531	-0.01%
2018/04/03	123	43.81	19	43.61	44.25	104	29,498	0.35%	大買/鉅額交易
2018/04/02	30	43.54	14	43.30	43.05	16	29,804	0.05%
2018/03/31	3	44.02	12	43.77	44.00	-9	29,953	-0.03%
2018/03/30	15	45.58	11	45.95	44.70	4	30,304	0.01%
2018/03/29	16	46.68	23	46.67	45.50	-7	30,876	-0.02%
2018/03/28	6	46.05	0	0.00	45.80	6	30,715	0.02%
2018/03/27	62	46.94	16	46.84	47.15	46	30,879	0.15%
2018/03/26	5	45.59	7	45.29	45.75	-2	31,408	-0.01%
2018/03/23	10	45.10	9.4	45.34	45.00	0.6	31,596	0.00%
2018/03/22	22	47.71	28	47.76	47.05	-6	31,550	-0.02%
2018/03/21	39	47.48	48	47.28	47.00	-9	31,458	-0.03%
2018/03/20	20	47.16	26	47.11	47.25	-6	31,677	-0.02%
2018/03/19	36	48.36	29	48.63	47.65	7	31,851	0.02%
2018/03/16	34	48.38	43	48.14	47.20	-9	31,592	-0.03%
2018/03/15	11	46.47	10	46.65	47.00	1	31,638	0.00%
2018/03/14	9	47.84	16	47.76	46.90	-7	31,960	-0.02%
2018/03/13	32	48.29	24	48.30	48.55	8	32,804	0.02%
2018/03/12	67	48.21	55	48.02	47.75	12	33,151	0.04%
2018/03/09	67	45.65	60	46.34	47.50	7	33,111	0.02%
2018/03/08	0	0.00	7.1	43.15	43.20	-7.1	33,139	-0.02%
2018/03/07	3	42.47	3	42.25	42.70	0	33,542	0.00%
2018/03/06	5	42.71	4	42.30	42.40	1	33,993	0.00%
2018/03/05	34	42.73	24	41.57	41.40	10	34,392	0.03%
2018/03/02	8	44.17	7	44.14	44.10	1	34,552	0.00%
2018/03/01	10	44.71	11	44.92	45.00	-1	35,135	0.00%
2018/02/27	9	45.56	8	45.76	45.30	1	35,753	0.00%
2018/02/26	12	45.76	23	45.57	45.50	-11	36,140	-0.03%
2018/02/23	9	44.56	9	44.77	44.50	0	36,662	0.00%
2018/02/22	11	44.48	9	44.35	44.15	2	38,036	0.01%
2018/02/21	26	44.82	12	44.79	45.00	14	39,623	0.04%
2018/02/12	17	43.58	18	43.36	43.00	-1	39,949	0.00%
2018/02/09	35	41.72	37	41.90	42.90	-2	40,294	0.00%
2018/02/08	30	44.10	22	43.83	43.50	8	40,591	0.02%
2018/02/07	67	45.48	81	45.52	45.10	-14	40,855	-0.03%
2018/02/06	38	44.02	75	42.80	42.50	-37	41,706	-0.09%
2018/02/05	22	46.16	23	46.14	47.20	-1	43,336	0.00%
2018/02/02	14	47.15	10	47.24	47.20	4	44,680	0.01%
2018/02/01	42	48.66	66	48.42	48.00	-24	46,364	-0.05%
2018/01/31	64	47.28	43	47.50	48.00	21	47,867	0.04%
2018/01/30	46	49.34	53	49.73	48.60	-7	48,603	-0.01%
2018/01/29	27	49.64	52	49.73	49.85	-25	48,644	-0.05%
2018/01/26	133	50.56	78	49.37	49.00	55	48,988	0.11%	大買/
2018/01/25	73.1	51.46	81	50.07	49.50	-7.9	48,892	-0.02%
2018/01/24	72	52.41	58.2	52.60	52.30	13.8	48,813	0.03%
2018/01/23	130	53.89	104	53.16	52.40	26	49,067	0.05%	大買/大賣/
2018/01/22	84	51.39	132	52.45	53.60	-48	48,434	-0.10%	大賣/
2018/01/19	43	48.40	48.1	48.44	48.75	-5.1	49,111	-0.01%
2018/01/18	107	48.31	79	48.47	47.90	28	49,222	0.06%	大買/
2018/01/17	55	47.25	59	46.91	46.90	-4	49,485	-0.01%
2018/01/16	94	47.52	86	47.51	47.05	8	50,360	0.02%
2018/01/15	33	46.41	49	46.56	47.00	-16	51,050	-0.03%
2018/01/12	47	46.68	41	46.18	45.90	6	51,888	0.01%
2018/01/11	55	45.98	57	46.09	46.20	-2	52,157	0.00%
2018/01/10	71	46.44	65	46.13	45.85	6	52,303	0.01%
2018/01/09	78	46.59	104	46.82	47.25	-26	52,530	-0.05%	大賣/
2018/01/08	65.1	46.24	49	46.05	45.05	16.1	52,941	0.03%
2018/01/05	136	47.85	126	47.54	47.15	10	53,817	0.02%	大買/大賣/
2018/01/04	124	45.16	81	45.17	46.50	43	54,411	0.08%	大買/
2018/01/03	79	43.87	127	44.21	43.95	-48	53,809	-0.09%	大賣/
2018/01/02	10	42.35	14	42.50	42.35	-4	53,322	-0.01%