合晶 (6182)-第一金-嘉義券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
3,491張
產業
上櫃半導體類股
1516人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/07	0	0.00	1	39.05	39.20	-1	2,925	-0.03%
2024/05/02	1	39.35	0	0.00	39.20	1	2,949	0.03%
2024/04/30	0	0.00	1	39.65	39.50	-1	2,935	-0.03%
2024/04/26	10	39.00	12	39.10	39.20	-2	2,937	-0.07%
2024/04/25	2	39.10	0	0.00	39.20	2	2,940	0.07%
2024/04/24	0	0.00	4	38.88	39.00	-4	2,969	-0.13%
2024/04/23	1	38.75	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1	38.80	1	39.10	38.95	0	3,017	0.00%
2024/04/18	11	39.57	0	0.00	39.70	11	2,977	0.37%
2024/04/17	1	40.00	10	40.20	39.75	-9	2,966	-0.30%
2024/04/16	10	39.65	0	0.00	38.90	10	2,945	0.34%
2024/04/12	2	39.60	4	39.50	39.45	-2	2,947	-0.07%
2024/04/11	0	0.00	1	39.70	39.55	-1	2,967	-0.03%
2024/04/10	0	0.00	16	40.24	39.95	-16	3,008	-0.53%
2024/04/09	0.1	40.00	0	0.00	39.90	0.1	3,025	0.00%
2024/04/02	6	39.68	10	39.55	40.15	-4	3,112	-0.13%
2024/04/01	10	39.50	0	0.00	39.90	10	3,203	0.31%
2024/03/28	0	0.00	4	38.85	38.80	-4	3,278	-0.12%
2024/03/25	0.1	39.45	0	0.00	39.10	0.1	3,432	0.00%
2024/03/19	0	0.00	0.2	40.10	39.60	-0.2	4,036	-0.01%
2024/03/12	2	41.35	2	41.20	41.20	0	4,493	0.00%
2024/03/08	2	41.43	21	42.16	42.35	-19	4,322	-0.44%
2024/03/06	2	39.90	0	0.00	39.85	2	3,958	0.05%
2024/03/05	16	40.18	0	0.00	40.10	16	3,980	0.40%
2024/03/04	2	40.05	5	40.45	40.10	-3	3,992	-0.08%
2024/03/01	5	40.05	5	40.20	39.90	0	4,022	0.00%
2024/02/29	5	39.90	5	40.00	39.80	0	4,017	0.00%
2024/02/27	5	39.90	5	40.20	39.90	0	4,006	0.00%
2024/02/26	5	40.60	5	40.80	40.40	0	3,992	0.00%
2024/02/23	5	41.50	5	41.85	41.00	0	3,963	0.00%
2024/02/22	5	41.40	0	0.00	41.20	5	3,963	0.13%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/01/25	1	41.75	0	0.00	41.50	1	4,137	0.02%
2024/01/18	0	0.00	1	42.40	41.60	-1	4,334	-0.02%
2024/01/16	0	0.00	1	43.05	43.35	-1	4,309	-0.02%
2024/01/12	0	0.00	1	42.90	42.75	-1	4,315	-0.02%
2024/01/04	0	0.00	1	43.00	43.25	-1	4,341	-0.02%
2023/12/29	1	43.25	0	0.00	43.30	1	4,298	0.02%
2023/12/28	2	43.88	0	0.00	43.55	2	4,277	0.05%
2023/12/27	1	44.20	0	0.00	43.95	1	4,250	0.02%
2023/12/25	1	43.55	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/21	1	44.10	5	44.10	44.05	-4	4,051	-0.10%
2023/12/20	0	0.00	3	44.75	44.65	-3	3,989	-0.08%
2023/12/18	10	46.51	0	0.00	46.05	10	3,839	0.26%
2023/12/15	3	48.70	8	48.87	48.05	-5	3,768	-0.13%
2023/12/14	0	0.00	11	47.30	47.40	-11	3,495	-0.31%
2023/12/13	1	48.85	14	48.60	46.45	-13	3,474	-0.37%
2023/12/12	0	0.00	21	46.36	47.60	-21	3,179	-0.66%
2023/12/08	0	0.00	10	44.70	44.50	-10	2,993	-0.33%
2023/11/30	1	45.30	10	45.55	45.00	-9	3,365	-0.27%
2023/11/28	2	43.70	3	44.27	44.85	-1	3,332	-0.03%
2023/11/24	1	43.95	0	0.00	43.85	1	3,305	0.03%
2023/11/22	4	43.70	5	43.69	43.70	-1	3,317	-0.03%
2023/11/17	0	0.00	2	43.80	43.80	-2	3,358	-0.06%
2023/11/15	1	43.10	0	0.00	43.00	1	3,371	0.03%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/08	0	0.00	2	43.50	43.15	-2	3,457	-0.06%
2023/11/07	6	43.18	3	43.00	43.00	3	3,444	0.09%
2023/11/06	5	43.51	2	43.70	43.50	3	3,448	0.09%
2023/10/27	1	46.10	1	46.95	45.80	0	3,464	0.00%
2023/10/26	0	0.00	8	45.38	45.45	-8	3,495	-0.23%
2023/10/25	1	46.15	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	10	46.50	46.70	-10	3,475	-0.29%
2023/10/23	0	0.00	4	46.05	46.00	-4	3,507	-0.11%
2023/10/16	10	46.00	0	0.00	46.35	10	3,738	0.27%
2023/10/13	0	0.00	10	46.75	46.50	-10	3,861	-0.26%
2023/10/11	16	45.07	0	0.00	45.05	16	4,050	0.39%
2023/10/05	0	0.00	10	45.60	46.00	-10	4,280	-0.23%
2023/10/03	0	0.00	2	44.95	45.00	-2	4,457	-0.04%
2023/09/27	10	44.60	0	0.00	44.00	10	4,641	0.22%
2023/09/22	0	0.00	11	45.11	45.20	-11	4,714	-0.23%
2023/09/21	0	0.00	3	45.05	44.85	-3	4,742	-0.06%
2023/09/20	10	44.95	11	45.63	44.90	-1	4,817	-0.02%
2023/09/19	0	0.00	4	46.08	45.70	-4	4,900	-0.08%
2023/09/18	0	0.00	21	47.14	46.70	-21	4,853	-0.43%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	2	46.00	0	0.00	45.90	2	4,749	0.04%
2023/09/12	2	45.85	25	45.94	45.65	-23	4,776	-0.48%
2023/09/11	0	0.00	6	45.10	44.40	-6	4,792	-0.13%
2023/09/08	0	0.00	3	44.85	44.85	-3	5,009	-0.06%
2023/09/06	0	0.00	1	44.50	44.30	-1	4,892	-0.02%
2023/09/05	2	43.55	0	0.00	43.55	2	4,848	0.04%
2023/09/01	0	0.00	1	42.85	43.10	-1	4,864	-0.02%
2023/08/31	2	42.50	0	0.00	42.60	2	4,871	0.04%
2023/08/29	0	0.00	1	42.40	42.50	-1	4,909	-0.02%
2023/08/28	10	42.15	0	0.00	42.00	10	4,910	0.20%
2023/08/23	2	42.00	0	0.00	42.00	2	4,928	0.04%
2023/08/22	1	41.40	0	0.00	41.65	1	4,921	0.02%
2023/08/18	1	41.30	0	0.00	41.25	1	4,893	0.02%
2023/08/17	1	40.90	0	0.00	40.80	1	4,877	0.02%
2023/08/09	10	41.05	0	0.00	40.45	10	4,724	0.21%
2023/08/08	0	0.00	6	42.05	41.50	-6	4,637	-0.13%
2023/08/04	14	42.33	0	0.00	42.70	14	4,583	0.31%
2023/08/02	10	42.55	0	0.00	42.45	10	4,603	0.22%
2023/08/01	10	42.55	0	0.00	43.05	10	4,540	0.22%
2023/07/31	12	42.84	0	0.00	42.50	12	4,534	0.26%
2023/07/28	0	0.00	15	43.45	43.50	-15	4,463	-0.34%
2023/07/26	20	43.15	0	0.00	42.75	20	4,454	0.45%
2023/07/25	14	43.56	0	0.00	43.55	14	4,430	0.32%
2023/07/24	11	44.30	0	0.00	43.05	11	4,423	0.25%
2023/07/19	10	46.10	0	0.00	45.60	10	4,456	0.22%
2023/07/18	1	48.75	1	48.55	48.60	0	4,399	0.00%
2023/07/17	0	0.00	22	49.16	48.90	-22	4,293	-0.51%
2023/07/13	20	48.00	16	48.05	47.35	4	4,166	0.10%
2023/07/12	1	48.35	3	48.35	48.10	-2	4,123	-0.05%
2023/07/11	20	47.66	26	47.82	47.80	-6	4,014	-0.15%
2023/07/10	20	47.41	15	47.25	47.30	5	3,981	0.13%
2023/07/07	3	46.70	1	46.70	46.70	2	3,963	0.05%
2023/07/06	17	47.63	6	47.78	47.75	11	3,922	0.28%
2023/07/05	4	47.14	1	47.05	47.35	3	3,870	0.08%
2023/07/04	1	46.90	0	0.00	46.75	1	3,838	0.03%
2023/07/03	5	47.55	0	0.00	47.30	5	3,841	0.13%
2023/06/30	0	0.00	1	47.20	47.30	-1	3,822	-0.03%
2023/06/29	5	46.65	0	0.00	46.95	5	3,842	0.13%
2023/06/28	0	0.00	15	47.10	47.20	-15	3,834	-0.39%
2023/06/27	0	0.00	0.3	46.70	46.60	-0.3	3,836	-0.01%
2023/06/26	0	0.00	1	46.30	46.15	-1	3,751	-0.03%
2023/06/19	3	46.45	6	46.35	46.25	-3	4,117	-0.07%
2023/06/16	2	46.50	3	46.52	46.65	-1	4,269	-0.02%
2023/06/15	1	46.10	28	46.38	46.40	-27	4,270	-0.63%
2023/06/14	24	45.90	0	0.00	46.30	24	4,244	0.57%
2023/06/13	0	0.00	3	44.52	44.50	-3	4,099	-0.07%
2023/06/12	0	0.00	2	44.25	43.85	-2	4,195	-0.05%
2023/06/09	0	0.00	1	43.90	43.90	-1	4,224	-0.02%
2023/06/08	0.1	44.25	0	0.00	44.05	0.1	4,254	0.00%
2023/06/07	1	45.10	0	0.00	45.20	1	4,335	0.02%
2023/05/22	2	43.70	0	0.00	43.70	2	4,504	0.04%
2023/05/19	6	43.47	0	0.00	43.20	6	4,523	0.13%
2023/05/17	2	43.10	0	0.00	43.00	2	4,643	0.04%
2023/05/16	0	0.00	4	42.85	42.80	-4	4,638	-0.09%
2023/05/10	0	0.00	2	42.75	42.60	-2	4,903	-0.04%
2023/05/09	0	0.00	5	42.75	42.60	-5	4,975	-0.10%
2023/04/27	20	42.80	0	0.00	43.20	20	5,360	0.37%
2023/04/26	0	0.00	1	42.25	42.50	-1	5,334	-0.02%
2023/04/25	1	43.80	3	43.55	42.55	-2	5,320	-0.04%
2023/04/21	0.7	44.50	0	0.00	44.10	0.7	5,301	0.01%
2023/04/20	0	0.00	0.2	45.50	45.15	-0.2	5,273	0.00%
2023/04/19	1.1	45.37	1	45.65	45.25	0.1	5,337	0.00%
2023/04/18	0	0.00	0.5	46.35	46.15	-0.5	5,261	-0.01%
2023/04/17	3.1	46.22	2	46.45	46.15	1.1	5,238	0.02%
2023/04/14	1	46.65	1	46.70	46.70	0	5,182	0.00%
2023/04/13	3	47.30	0	0.00	46.85	3	5,147	0.06%
2023/04/12	2	47.90	2	48.25	48.35	0	5,035	0.00%
2023/04/11	2	48.75	2	48.30	48.30	0	4,993	0.00%
2023/04/10	4.1	48.60	4	48.65	48.65	0.1	4,980	0.00%
2023/04/07	9	47.90	0	48.15	47.90	9	4,918	0.18%
2023/04/06	1	47.70	0	0.00	47.60	1	4,906	0.02%
2023/03/29	1	48.00	0	0.00	48.00	1	4,819	0.02%
2023/03/28	1	49.10	3	48.30	48.10	-2	4,807	-0.04%
2023/03/24	1	49.30	3	49.38	49.35	-2	4,633	-0.04%
2023/03/23	3	49.25	12	48.97	49.55	-9	4,531	-0.20%
2023/03/22	2	48.80	0	0.00	48.90	2	4,355	0.05%
2023/03/17	0	0.00	10	47.15	46.20	-10	3,945	-0.25%
2023/03/16	0	0.00	11	46.27	46.45	-11	3,860	-0.28%
2023/03/15	1	45.50	10	46.45	45.95	-9	3,782	-0.24%
2023/03/13	0	0.00	1	44.30	44.75	-1	3,733	-0.03%
2023/03/10	6	46.52	10	46.40	45.40	-4	3,731	-0.11%
2023/03/08	0	0.00	21	46.30	46.90	-21	3,772	-0.56%
2023/03/07	0	0.00	20	46.23	46.10	-20	3,742	-0.53%
2023/03/06	6	45.99	15	45.95	46.05	-9	3,738	-0.24%
2023/03/03	2	44.90	1	45.00	45.00	1	3,738	0.03%
2023/03/01	40	44.90	0	0.00	45.10	40	3,897	1.03%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/20	10	46.45	10	46.40	46.35	0	4,028	0.00%
2023/02/17	1	46.10	0	0.00	46.25	1	4,126	0.02%
2023/02/16	0	0.00	16	46.17	46.45	-16	4,165	-0.38%
2023/02/15	1	44.55	0	0.00	45.05	1	4,284	0.02%
2023/02/14	42	45.16	3	45.13	45.05	39	4,354	0.90%
2023/02/10	3	45.88	0	0.00	45.70	3	4,528	0.07%
2023/02/09	0	0.00	11	46.54	46.65	-11	4,594	-0.24%
2023/02/08	1	46.25	10	46.40	46.15	-9	4,578	-0.20%
2023/02/07	2	46.20	10	46.15	46.20	-8	4,562	-0.18%
2023/02/06	40	45.15	0	0.00	44.70	40	4,616	0.87%
2023/02/03	0	0.00	2	45.68	45.55	-2	4,610	-0.04%
2023/02/01	5	45.38	0	0.00	45.50	5	4,585	0.11%
2023/01/30	0	0.00	1.1	44.41	44.50	-1.1	4,570	-0.02%
2023/01/12	2	42.80	2	42.55	42.55	0	4,600	0.00%
2023/01/11	1	43.40	1	43.65	43.40	0	4,613	0.00%
2023/01/10	1.5	43.57	1	43.90	43.90	0.5	4,666	0.01%
2023/01/09	1.1	44.15	0	0.00	44.25	1.1	4,683	0.02%
2023/01/04	0.5	41.55	0	0.00	41.75	0.5	4,822	0.01%
2022/12/28	1	40.75	1	41.25	40.75	0	5,203	0.00%
2022/12/23	0	0.00	0.1	41.50	41.80	-0.1	5,471	0.00%
2022/12/16	1	43.65	1	43.65	43.65	0	6,368	0.00%
2022/12/09	0	0.00	0.1	45.10	44.25	-0.1	6,550	0.00%
2022/12/08	0	0.00	0.8	45.00	44.85	-0.8	6,563	-0.01%
2022/12/07	0	0.00	100	44.82	44.75	-100	6,595	-1.52%
2022/12/06	0	0.00	1	47.35	46.00	-1	6,609	-0.02%
2022/12/05	1	48.00	1	47.70	47.70	0	6,613	0.00%
2022/12/01	1	46.90	0	0.00	47.70	1	6,644	0.02%
2022/11/29	3	44.50	2	44.95	45.20	1	6,728	0.01%
2022/11/25	2	46.53	2	45.90	45.90	0	6,802	0.00%
2022/11/24	3	46.50	1	46.45	46.50	2	6,820	0.03%
2022/11/23	14	45.81	20	45.20	45.20	-6	6,795	-0.09%
2022/11/22	0	0.00	1	45.55	45.65	-1	6,842	-0.01%
2022/11/17	0	0.00	1	46.30	46.20	-1	7,423	-0.01%
2022/11/16	4	45.70	4	46.00	46.10	0	7,464	0.00%
2022/11/15	10	45.60	0	0.00	46.00	10	7,430	0.13%
2022/11/14	4	44.91	5	45.15	45.00	-1	7,468	-0.01%
2022/11/11	67	45.15	6	46.03	44.75	61	7,530	0.81%
2022/11/10	41	43.62	0	0.00	43.80	41	7,430	0.55%
2022/11/09	1	43.00	1	43.00	43.00	0	7,527	0.00%
2022/11/08	8	42.69	11	42.61	42.25	-3	7,570	-0.04%
2022/11/07	4	42.03	9	42.20	42.35	-5	7,805	-0.06%
2022/11/04	2	41.55	3	41.62	42.20	-1	8,032	-0.01%
2022/11/02	1	41.25	2	40.70	41.00	-1	8,098	-0.01%
2022/11/01	2	40.30	0	0.00	40.20	2	8,034	0.02%
2022/10/31	0	0.00	1	40.00	39.90	-1	8,129	-0.01%
2022/10/28	1	39.25	2	39.15	39.05	-1	8,131	-0.01%
2022/10/27	1	39.95	1	39.40	39.95	0	8,121	0.00%
2022/10/26	5	38.12	5	37.60	37.60	0	8,063	0.00%
2022/10/24	4	39.65	6	39.35	38.95	-2	8,111	-0.02%
2022/10/21	0	0.00	2	38.48	39.05	-2	8,078	-0.02%
2022/10/20	3	39.02	0	0.00	38.70	3	8,089	0.04%
2022/10/13	1	37.90	0	0.00	36.40	1	8,282	0.01%
2022/10/12	0	0.00	1	38.75	38.70	-1	8,242	-0.01%
2022/10/11	2	38.55	0	0.00	38.40	2	8,291	0.02%
2022/10/07	2	40.65	0	0.00	40.60	2	8,336	0.02%
2022/10/05	1	40.95	19.5	41.21	40.80	-18.5	8,345	-0.22%
2022/10/04	26.5	39.74	18	39.78	39.90	8.5	8,311	0.10%
2022/10/03	2	38.30	4	38.78	38.60	-2	8,391	-0.02%
2022/09/29	1	38.50	0	0.00	38.30	1	8,428	0.01%
2022/09/28	4	38.69	22	38.45	37.90	-18	8,439	-0.21%
2022/09/27	24	38.11	2	38.83	40.30	22	8,331	0.26%
2022/09/26	12	41.74	10	41.15	40.15	2	8,083	0.02%
2022/09/23	1	45.60	51	45.05	44.60	-50	7,976	-0.63%
2022/09/22	0	0.00	0.3	45.08	45.80	-0.3	7,992	0.00%
2022/09/16	1	47.55	0	0.00	47.25	1	8,045	0.01%
2022/09/15	0.2	49.10	1.2	49.22	48.25	-1.1	8,114	-0.01%
2022/09/14	1.1	48.51	0	0.00	48.80	1.1	8,186	0.01%
2022/09/13	0.1	49.35	0	0.00	48.90	0.1	8,228	0.00%
2022/09/12	0	0.00	10	49.65	49.30	-10	8,309	-0.12%
2022/09/07	10	46.55	0	0.00	46.50	10	8,480	0.12%
2022/09/05	0.2	49.15	3	49.85	48.50	-2.8	8,483	-0.03%
2022/09/02	0	0.00	3	51.40	51.00	-3	8,479	-0.04%
2022/09/01	4.1	50.95	0	0.00	51.10	4.1	8,484	0.05%
2022/08/31	3	51.60	1	52.00	52.20	2	8,464	0.02%
2022/08/30	0.1	51.60	10	51.37	52.00	-9.9	8,477	-0.12%
2022/08/29	8	50.54	0	0.00	50.70	8	8,441	0.09%
2022/08/26	5.3	53.59	0	0.00	52.70	5.3	8,393	0.06%
2022/08/25	5	53.00	1	51.40	53.60	4	8,176	0.05%
2022/08/24	6	50.55	1	51.40	50.30	5	7,970	0.06%
2022/08/23	2	50.03	2	50.45	50.70	0	8,204	0.00%
2022/08/19	1	52.00	2	51.80	51.60	-1	8,626	-0.01%
2022/08/18	1	50.30	5	50.50	51.50	-4	8,886	-0.05%
2022/08/17	0	0.00	2	51.05	50.90	-2	8,984	-0.02%
2022/08/16	3	51.30	7	51.41	51.00	-4	9,064	-0.04%
2022/08/15	7	50.01	2	50.10	50.20	5	8,954	0.06%
2022/08/12	5.6	50.46	0	0.00	50.30	5.6	8,964	0.06%
2022/08/11	1	50.00	4	48.90	49.60	-3	8,792	-0.03%
2022/08/10	2	47.15	17	47.64	47.60	-15	8,698	-0.17%
2022/08/09	0	0.00	7	47.39	47.10	-7	8,845	-0.08%
2022/08/05	5	45.73	4	46.18	46.50	1	9,800	0.01%
2022/08/03	15	45.05	2	45.15	45.10	13	9,954	0.13%
2022/08/01	0	0.00	2	47.20	47.15	-2	10,426	-0.02%
2022/07/28	0	0.00	1	47.25	47.00	-1	10,780	-0.01%
2022/07/27	1	46.05	1	47.00	47.15	0	10,957	0.00%
2022/07/26	1	46.00	10	46.90	45.90	-9	10,981	-0.08%
2022/07/22	1.1	48.13	1	48.30	48.10	0.1	11,136	0.00%
2022/07/21	10	48.65	0	0.00	48.95	10	11,207	0.09%
2022/07/20	0	0.00	25	47.59	47.25	-25	11,225	-0.22%
2022/07/19	7	46.13	5	46.29	46.55	2	11,345	0.02%
2022/07/18	5	47.91	9	47.99	48.20	-4	11,402	-0.04%
2022/07/15	13	47.31	45	47.50	47.55	-32	11,364	-0.28%
2022/07/13	1	44.75	0	0.00	44.80	1	11,443	0.01%
2022/07/12	1	45.25	1	44.15	44.00	0	11,600	0.00%
2022/07/11	3	47.37	1	47.85	47.30	2	11,749	0.02%
2022/07/08	3	46.42	1	46.05	46.40	2	11,789	0.02%
2022/07/06	4	44.74	4	43.30	43.30	0	12,100	0.00%
2022/07/01	0	0.00	11	45.61	45.05	-11	12,365	-0.09%
2022/06/30	33	49.00	3	48.48	48.05	30	12,273	0.24%
2022/06/29	1	50.30	1	50.50	50.50	0	12,324	0.00%
2022/06/28	10	51.50	12	50.70	51.00	-2	12,440	-0.02%
2022/06/27	2	52.40	0	0.00	52.40	2	12,592	0.02%
2022/06/24	1	50.60	0	0.00	50.50	1	12,776	0.01%
2022/06/23	0	0.00	1	50.30	49.95	-1	13,229	-0.01%
2022/06/22	4	50.83	3	51.63	50.20	1	14,000	0.01%
2022/06/21	2	51.90	2	50.50	52.40	0	14,530	0.00%
2022/06/20	8	52.28	4	51.08	50.20	4	14,839	0.03%
2022/06/17	43	52.50	38	52.58	52.60	5	14,885	0.03%
2022/06/16	25	58.10	0	0.00	54.60	25	14,888	0.17%
2022/06/15	2	57.60	1	57.00	57.00	1	14,993	0.01%
2022/06/14	2	57.45	4	57.33	58.40	-2	15,309	-0.01%
2022/06/13	3	58.50	3	57.70	57.70	0	15,378	0.00%
2022/06/10	1	60.40	1	60.50	60.50	0	15,371	0.00%
2022/06/09	7	61.20	1	61.40	61.00	6	15,626	0.04%
2022/06/08	1	61.80	1	60.90	60.80	0	15,664	0.00%
2022/06/07	1	61.40	1	61.30	61.30	0	15,905	0.00%
2022/06/02	4	61.58	1	62.00	61.60	3	16,288	0.02%
2022/06/01	6	61.68	3	61.90	61.60	3	16,483	0.02%
2022/05/31	6	62.83	11	62.50	62.30	-5	16,488	-0.03%
2022/05/30	4	62.35	10	62.52	62.00	-6	16,441	-0.04%
2022/05/27	4	61.00	9	60.80	60.70	-5	16,268	-0.03%
2022/05/26	11	60.72	13	60.55	60.00	-2	16,175	-0.01%
2022/05/25	6	58.03	7	59.49	59.80	-1	15,883	-0.01%
2022/05/24	9	59.30	9	57.57	57.50	0	15,892	0.00%
2022/05/23	16	60.11	31	59.51	59.40	-15	15,785	-0.10%
2022/05/20	10	59.00	10	59.50	59.60	0	15,830	0.00%
2022/05/19	12	58.34	5	58.56	59.60	7	15,801	0.04%
2022/05/18	19.5	60.13	9	59.54	59.30	10.5	15,781	0.07%
2022/05/17	17	58.92	5	59.06	60.10	12	15,738	0.08%
2022/05/16	25	59.97	21	58.73	58.60	4	15,715	0.03%
2022/05/13	4	58.95	8	59.25	59.70	-4	15,340	-0.03%
2022/05/12	1	56.20	9	55.69	55.50	-8	15,166	-0.05%
2022/05/11	7	57.49	4	56.98	56.90	3	15,825	0.02%
2022/05/10	3	55.77	33	56.38	58.00	-30	16,239	-0.18%
2022/05/09	8	56.94	8	56.91	56.60	0	16,322	0.00%
2022/05/06	3	55.57	5	55.42	55.50	-2	16,342	-0.01%
2022/05/05	5	57.58	1	57.80	57.80	4	16,717	0.02%
2022/05/04	1	55.00	0	0.00	55.60	1	16,714	0.01%
2022/05/03	0	0.00	1	54.40	55.50	-1	16,822	-0.01%
2022/04/29	4.2	55.42	16	54.87	54.30	-11.8	17,101	-0.07%
2022/04/28	6	54.27	7	54.61	54.70	-1	17,318	-0.01%
2022/04/27	5	52.02	3	52.23	53.80	2	17,354	0.01%
2022/04/26	7	55.10	5	55.24	54.70	2	17,287	0.01%
2022/04/25	30	54.87	16	54.63	54.20	14	17,357	0.08%
2022/04/22	27	58.66	20	58.35	57.90	7	17,523	0.04%
2022/04/21	3	60.10	9	59.90	59.90	-6	17,766	-0.03%
2022/04/20	12	59.35	7	58.99	58.90	5	18,011	0.03%
2022/04/19	6	59.93	12	60.24	59.30	-6	18,412	-0.03%
2022/04/18	14	59.45	2	59.30	59.00	12	18,403	0.07%
2022/04/15	2	58.90	0	0.00	58.40	2	18,432	0.01%
2022/04/14	4	61.43	3	60.93	60.80	1	18,655	0.01%
2022/04/12	7	62.00	5	62.66	60.90	2	18,821	0.01%
2022/04/11	8.3	64.87	38	65.17	62.60	-29.7	18,728	-0.16%
2022/04/08	10.1	68.03	9	68.00	68.00	1.1	18,893	0.01%
2022/04/07	1.5	69.40	1	68.00	68.00	0.5	18,970	0.00%
2022/04/06	1	69.10	0	0.00	69.40	1	19,232	0.01%
2022/04/01	3	67.63	1	68.00	69.00	2	19,662	0.01%
2022/03/31	19	69.41	12	69.03	68.90	7	19,841	0.04%
2022/03/30	21	70.49	16	69.96	69.80	5	19,946	0.03%
2022/03/29	7.2	69.48	0	0.00	70.00	7.2	20,416	0.04%
2022/03/28	9	68.80	8	69.53	70.50	1	20,327	0.00%
2022/03/25	156	72.19	145	71.10	71.10	11	20,092	0.05%	大買/大賣/
2022/03/24	16	76.61	11	76.30	76.30	5	19,374	0.03%
2022/03/23	14	79.19	17	78.81	79.00	-3	19,064	-0.02%
2022/03/21	0	0.00	10.2	76.31	75.80	-10.2	19,753	-0.05%
2022/03/18	2	76.00	3	74.90	75.30	-1	20,122	0.00%
2022/03/17	6	73.93	14	73.65	74.90	-8	20,327	-0.04%
2022/03/16	1	70.60	0	0.00	70.40	1	20,662	0.00%
2022/03/15	3	70.70	2	70.65	70.20	1	21,408	0.00%
2022/03/14	5	72.80	6	73.00	72.50	-1	23,269	0.00%
2022/03/11	1	70.50	2	70.80	71.40	-1	23,531	0.00%
2022/03/10	9	71.06	9	71.33	71.70	0	24,096	0.00%
2022/03/09	0	0.00	2	68.50	68.60	-2	24,579	-0.01%
2022/03/08	20	69.42	2	71.30	68.10	18	25,744	0.07%
2022/03/07	4.4	72.61	2	71.75	72.00	2.4	27,870	0.01%
2022/03/03	14	77.23	8	77.78	77.40	6	32,162	0.02%
2022/03/02	0.3	75.50	4	75.80	76.30	-3.7	33,425	-0.01%
2022/03/01	0.1	74.00	0	0.00	75.20	0.1	35,505	0.00%
2022/02/25	0	0.00	4	72.10	72.40	-4	37,159	-0.01%
2022/02/24	6.2	73.95	5	72.48	71.50	1.2	37,706	0.00%
2022/02/23	1	75.30	0	0.00	75.80	1	38,556	0.00%
2022/02/22	1.2	76.31	4	75.43	74.90	-2.8	38,753	-0.01%
2022/02/21	6	77.33	0	0.00	77.30	6	38,827	0.02%
2022/02/18	5	76.56	5	77.26	78.30	0	39,120	0.00%
2022/02/17	23.3	77.22	11	77.43	77.00	12.3	39,815	0.03%
2022/02/16	8	78.90	8	78.59	78.10	0	39,830	0.00%
2022/02/15	10.1	78.96	5	78.60	77.80	5.1	40,095	0.01%
2022/02/14	6	78.22	6	78.32	77.80	0	40,215	0.00%
2022/02/11	13	79.75	14.1	79.97	79.70	-1.1	40,771	0.00%
2022/02/10	3.1	76.90	14	76.96	78.10	-10.9	40,750	-0.03%
2022/02/09	13.2	74.71	5	74.74	74.70	8.2	40,664	0.02%
2022/02/08	6	73.23	4	73.38	73.00	2	41,039	0.00%
2022/02/07	10	72.43	4	73.10	73.40	6	40,868	0.01%
2022/01/26	2	75.40	4	76.43	76.80	-2	40,695	0.00%
2022/01/25	3	75.57	12	75.58	75.40	-9	41,051	-0.02%
2022/01/24	3	75.57	2	75.50	75.30	1	41,508	0.00%
2022/01/21	11	75.49	7	74.14	73.10	4	41,929	0.01%
2022/01/20	4	76.50	3	77.03	77.60	1	41,885	0.00%
2022/01/19	4	77.38	3	77.30	77.10	1	41,826	0.00%
2022/01/18	17	79.44	17	78.96	78.60	0	41,937	0.00%
2022/01/17	16	79.18	15	79.20	79.30	1	41,950	0.00%
2022/01/14	2	77.00	4	77.53	78.10	-2	42,033	0.00%
2022/01/13	10	79.72	11	80.07	79.60	-1	42,427	0.00%
2022/01/12	5	80.24	4	80.85	78.20	1	42,420	0.00%
2022/01/11	3	78.97	0	0.00	78.30	3	42,167	0.01%
2022/01/10	0	0.00	6	78.25	80.00	-6	42,243	-0.01%
2022/01/07	34	78.79	34	79.13	78.50	0	42,337	0.00%
2022/01/06	6	82.07	4	82.73	82.90	2	41,989	0.00%
2022/01/05	9	83.47	7	82.69	82.50	2	42,144	0.00%
2022/01/04	66	84.83	16	85.52	85.50	50	42,220	0.12%
2022/01/03	9	86.80	8	86.23	84.80	1	42,114	0.00%
2021/12/30	13	85.45	5	85.34	85.50	8	42,011	0.02%
2021/12/29	2	86.10	3.2	85.50	85.00	-1.2	42,044	0.00%
2021/12/28	3	84.97	2	84.50	84.20	1	41,934	0.00%
2021/12/27	5	84.00	7	84.40	84.70	-2	41,756	0.00%
2021/12/24	6	83.23	6	82.92	82.50	0	41,692	0.00%
2021/12/23	18	83.79	20	84.42	83.20	-2	41,679	0.00%
2021/12/22	4.2	81.95	2	81.00	81.00	2.2	41,410	0.01%
2021/12/21	22.3	82.40	22	81.12	81.20	0.3	41,428	0.00%
2021/12/20	3.5	82.71	4	82.68	82.20	-0.5	41,361	0.00%
2021/12/17	25	82.98	19	82.45	82.40	6	41,536	0.01%
2021/12/16	19	85.19	15	85.19	84.50	4	41,773	0.01%
2021/12/15	9	81.38	6	81.97	81.80	3	41,044	0.01%
2021/12/14	39.9	80.56	73	80.78	81.60	-33.1	41,013	-0.08%
2021/12/13	17.6	83.67	9	83.13	82.80	8.6	40,747	0.02%
2021/12/10	20	84.56	17	85.06	84.90	3	40,474	0.01%
2021/12/09	37.5	86.63	31	84.64	84.60	6.5	39,901	0.02%
2021/12/08	26	87.89	35	88.10	88.40	-9	39,235	-0.02%
2021/12/07	12	84.04	12	83.21	84.30	0	37,600	0.00%
2021/12/06	47.1	84.66	52	83.29	83.30	-4.9	37,365	-0.01%
2021/12/03	31.1	85.82	16.1	86.61	86.50	15	37,287	0.04%
2021/12/02	65.8	86.24	44	85.64	85.40	21.8	37,252	0.06%
2021/12/01	40	84.78	92.2	86.21	86.70	-52.2	36,316	-0.14%
2021/11/30	72.4	85.54	87	85.51	81.80	-14.6	34,565	-0.04%
2021/11/29	82	79.03	63.8	80.29	84.90	18.2	32,731	0.06%
2021/11/26	128	78.18	122	77.35	77.20	6	31,324	0.02%	大買/大賣/
2021/11/25	79.5	77.31	75	76.99	79.70	4.5	30,253	0.01%
2021/11/24	14.2	75.96	70	76.30	76.40	-55.8	28,302	-0.20%
2021/11/23	6.9	70.35	8	70.28	69.50	-1.1	27,223	0.00%
2021/11/22	12	70.38	68.1	70.63	71.20	-56.1	27,501	-0.20%
2021/11/19	62.1	68.10	18	67.98	67.30	44.1	27,702	0.16%
2021/11/18	4	68.70	9	68.03	67.70	-5	27,758	-0.02%
2021/11/17	38	68.99	3.4	68.62	68.90	34.6	27,904	0.12%
2021/11/16	70	69.01	64	69.73	68.20	6	27,849	0.02%
2021/11/15	5	67.72	8	67.71	67.40	-3	27,355	-0.01%
2021/11/12	27.1	67.57	12	67.00	66.80	15.1	27,411	0.06%
2021/11/11	14.1	69.48	13	68.42	68.60	1.1	27,191	0.00%
2021/11/10	45	70.57	5	70.16	69.60	40	27,049	0.15%
2021/11/09	6	68.27	27	68.79	68.30	-21	26,377	-0.08%
2021/11/08	28	67.54	14	68.27	66.60	14	25,834	0.05%
2021/11/05	22	66.55	63	66.99	66.30	-41	25,599	-0.16%
2021/11/03	21	64.21	24	64.02	64.10	-3	25,388	-0.01%
2021/11/02	13	65.73	41	66.91	65.50	-28	25,396	-0.11%
2021/11/01	28	67.26	43	67.66	68.00	-15	25,138	-0.06%
2021/10/29	5	64.00	8	64.16	64.20	-3	24,825	-0.01%
2021/10/28	11	62.82	6	63.03	61.60	5	24,286	0.02%
2021/10/27	9	61.88	11	61.93	62.10	-2	24,335	-0.01%
2021/10/26	62	62.11	7	62.30	61.20	55	24,811	0.22%
2021/10/25	2	60.95	0	0.00	61.60	2	25,087	0.01%
2021/10/22	21	61.92	19	62.19	62.00	2	25,756	0.01%
2021/10/21	20	61.11	15	61.15	60.50	5	26,940	0.02%
2021/10/20	2	58.80	3	58.60	58.30	-1	27,151	0.00%
2021/10/19	0	0.00	1	57.00	57.10	-1	27,572	0.00%
2021/10/18	16.3	57.07	3	57.73	56.80	13.3	28,329	0.05%
2021/10/15	6	58.27	6	58.48	58.80	0	28,865	0.00%
2021/10/14	4	55.38	3	55.77	55.10	1	29,007	0.00%
2021/10/13	11	56.86	9	54.90	54.90	2	29,386	0.01%
2021/10/12	7	58.60	4	57.70	57.70	3	29,393	0.01%
2021/10/08	0	0.00	1	61.00	61.30	-1	29,452	0.00%
2021/10/07	21	61.45	16	61.83	62.10	5	29,875	0.02%
2021/10/06	7.2	60.02	7	58.46	58.50	0.2	31,380	0.00%
2021/10/05	4	57.90	15	57.67	60.40	-11	32,249	-0.03%
2021/10/04	12	59.26	12	59.03	58.20	0	32,428	0.00%
2021/10/01	3.2	60.69	1	60.50	60.50	2.2	33,205	0.01%
2021/09/30	36	63.28	4	62.80	63.60	32	34,625	0.09%
2021/09/29	7	64.09	26	63.71	63.20	-19	34,630	-0.05%
2021/09/28	4	67.68	5	67.26	67.10	-1	34,636	0.00%
2021/09/27	7	68.59	1	68.10	68.10	6	34,805	0.02%
2021/09/24	11	69.26	0	0.00	69.00	11	35,209	0.03%
2021/09/23	8	70.26	24	70.34	69.60	-16	35,387	-0.05%
2021/09/22	8	68.24	8	69.40	69.30	0	35,842	0.00%
2021/09/17	16	68.23	8	68.06	69.40	8	36,073	0.02%
2021/09/16	1	69.00	40	68.99	69.00	-39	36,748	-0.11%
2021/09/15	9	67.37	16	67.13	67.10	-7	37,667	-0.02%
2021/09/14	10	68.45	5	68.98	68.10	5	39,322	0.01%
2021/09/13	8	68.99	12	68.93	68.30	-4	40,604	-0.01%
2021/09/10	20	67.76	19	68.26	69.30	1	41,229	0.00%
2021/09/09	51	66.92	10	66.59	67.00	41	43,160	0.09%
2021/09/08	9	65.62	6	65.77	65.00	3	43,523	0.01%
2021/09/07	29	68.59	20	69.62	68.60	9	43,238	0.02%
2021/09/06	10	70.82	11	71.04	70.60	-1	42,950	0.00%
2021/09/03	4	70.68	13	71.19	72.00	-9	42,853	-0.02%
2021/09/02	21	71.80	20	71.77	68.80	1	43,072	0.00%
2021/09/01	15	69.50	2	69.70	70.70	13	42,978	0.03%
2021/08/31	12	70.20	10	70.28	70.40	2	43,744	0.00%
2021/08/30	10	70.20	2	69.70	69.60	8	43,580	0.02%
2021/08/27	24	69.38	23.1	69.70	68.70	0.9	43,718	0.00%
2021/08/26	10.1	69.92	20	69.67	70.20	-9.9	43,464	-0.02%
2021/08/25	46	69.20	54	68.54	68.70	-8	42,798	-0.02%
2021/08/24	14	66.46	6	65.95	64.60	8	41,825	0.02%
2021/08/23	27	64.03	3	64.30	64.90	24	41,991	0.06%
2021/08/20	3	62.07	1	63.00	62.00	2	42,002	0.00%
2021/08/19	5	60.54	4	61.68	60.00	1	42,029	0.00%
2021/08/18	5	58.84	2	57.55	60.30	3	42,809	0.01%
2021/08/17	1	57.80	20	57.43	56.00	-19	42,930	-0.04%
2021/08/16	30	59.99	24	59.34	59.20	6	42,830	0.01%
2021/08/13	27	61.52	26	60.08	59.80	1	42,736	0.00%
2021/08/12	9	62.64	12	63.29	63.00	-3	42,761	-0.01%
2021/08/11	15	62.68	13	62.80	63.00	2	42,854	0.00%
2021/08/10	18	65.55	22	63.64	62.70	-4	42,903	-0.01%
2021/08/09	7	67.61	7.2	66.48	65.50	-0.2	43,104	0.00%
2021/08/06	16	70.41	14	69.57	69.30	2	43,250	0.00%
2021/08/05	26	70.94	28	71.49	71.60	-2	43,441	0.00%
2021/08/04	3	70.57	22	71.40	69.70	-19	43,842	-0.04%
2021/08/03	1	70.00	5	69.02	69.00	-4	43,935	-0.01%
2021/08/02	14	69.38	15	68.90	68.70	-1	44,212	0.00%
2021/07/30	19	71.33	13	70.89	69.80	6	44,358	0.01%
2021/07/29	18	68.84	23	70.42	71.80	-5	44,148	-0.01%
2021/07/28	84.1	66.78	78	68.33	67.60	6.1	44,340	0.01%
2021/07/27	49	72.91	23	72.26	71.70	26	44,608	0.06%
2021/07/26	71.1	70.77	56	70.58	71.20	15.1	43,726	0.03%
2021/07/23	35	69.90	42	69.06	67.90	-7	43,313	-0.02%
2021/07/22	53	69.11	63	69.43	69.30	-10	43,250	-0.02%
2021/07/21	24	66.54	37	67.41	66.40	-13	43,084	-0.03%
2021/07/20	56	66.15	47	66.64	65.10	9	44,059	0.02%
2021/07/19	30	65.65	53	66.63	67.10	-23	45,994	-0.05%
2021/07/16	27	65.34	26	65.71	65.10	1	47,289	0.00%
2021/07/15	43	65.61	50	65.49	65.50	-7	50,274	-0.01%
2021/07/14	24	67.58	18	66.73	66.50	6	51,027	0.01%
2021/07/13	100	69.03	106	69.49	67.10	-6	50,995	-0.01%	大賣/
2021/07/12	57	65.79	69	66.58	67.70	-12	49,305	-0.02%
2021/07/09	27	63.81	20	64.15	63.90	7	48,631	0.01%
2021/07/08	49	65.78	106	65.10	64.20	-57	49,415	-0.12%	大賣/
2021/07/07	25	64.52	61	65.02	65.70	-36	49,823	-0.07%
2021/07/06	62	61.31	2	62.20	60.70	60	49,067	0.12%
2021/07/05	31	62.35	26	62.19	62.00	5	50,883	0.01%
2021/07/02	24	60.35	3	60.60	61.30	21	51,926	0.04%
2021/07/01	14	59.18	21	59.00	58.80	-7	52,148	-0.01%
2021/06/30	25	61.80	27	61.25	61.10	-2	51,772	0.00%
2021/06/29	2	63.65	27	62.90	62.00	-25	51,477	-0.05%
2021/06/28	29	61.23	18	61.71	61.00	11	50,641	0.02%
2021/06/25	51	62.34	52	61.14	60.90	-1	50,287	0.00%
2021/06/24	43	63.35	35	62.95	62.80	8	49,465	0.02%
2021/06/23	18	62.49	30	61.91	64.50	-12	48,366	-0.02%
2021/06/22	8	60.78	13.4	60.87	59.60	-5.4	46,598	-0.01%
2021/06/21	29.4	58.11	44	58.93	59.20	-14.6	45,198	-0.03%
2021/06/18	16	59.29	7	59.27	58.00	9	44,400	0.02%
2021/06/17	17	53.88	65	55.22	56.50	-48	42,212	-0.11%
2021/06/16	46	54.43	11	53.20	53.20	35	41,615	0.08%
2021/06/15	28	54.28	4	54.80	54.50	24	41,494	0.06%
2021/06/11	16	54.56	10	53.70	53.70	6	41,405	0.01%
2021/06/10	71	55.90	41	54.99	55.10	30	41,386	0.07%
2021/06/09	45	54.52	68	54.93	54.50	-23	40,538	-0.06%
2021/06/08	50	53.85	43	54.27	53.40	7	39,603	0.02%
2021/06/07	3	52.17	2	49.50	52.30	1	38,610	0.00%
2021/06/04	12	52.70	64	53.15	51.50	-52	38,533	-0.13%
2021/06/03	63	52.40	14	52.29	52.70	49	38,248	0.13%
2021/06/02	0	0.00	1	52.40	50.70	-1	37,984	0.00%
2021/06/01	3	51.93	0	0.00	51.60	3	37,889	0.01%
2021/05/28	22	51.13	6	51.25	50.80	16	37,541	0.04%
2021/05/27	15	49.53	15	49.73	50.00	0	37,595	0.00%
2021/05/26	27	51.17	54	51.21	49.65	-27	38,069	-0.07%
2021/05/25	36	48.08	29	46.85	49.35	7	37,991	0.02%
2021/05/24	1	44.00	0	0.00	44.90	1	37,818	0.00%
2021/05/21	22	44.05	10	43.85	44.10	12	37,958	0.03%
2021/05/20	22	45.30	10	43.05	42.90	12	38,330	0.03%
2021/05/18	1	43.50	3	44.52	45.15	-2	38,251	-0.01%
2021/05/17	27	41.13	26	41.81	41.35	1	38,136	0.00%
2021/05/14	17	46.34	17	44.61	44.45	0	37,652	0.00%
2021/05/13	50	46.12	40	44.38	46.10	10	37,223	0.03%
2021/05/12	61	47.05	69	47.47	45.20	-8	36,716	-0.02%
2021/05/11	2	48.40	13	48.12	48.10	-11	35,969	-0.03%
2021/05/10	3	52.30	0	0.00	51.50	3	35,516	0.01%
2021/05/07	4	53.63	4	54.18	54.70	0	35,156	0.00%
2021/05/06	3	52.10	0	0.00	51.20	3	34,824	0.01%
2021/05/05	17	53.49	4	52.45	51.80	13	34,990	0.04%
2021/05/04	10	53.98	2	53.30	55.20	8	34,372	0.02%
2021/05/03	27	57.99	27	55.77	54.90	0	33,362	0.00%
2021/04/29	17	57.12	30	57.76	58.00	-13	32,885	-0.04%
2021/04/28	26	57.18	44	57.73	56.90	-18	32,626	-0.06%
2021/04/27	32	56.78	37	56.58	56.10	-5	32,409	-0.02%
2021/04/26	79	59.97	66	60.12	58.80	13	31,778	0.04%
2021/04/23	55	56.95	63	57.37	58.30	-8	30,344	-0.03%
2021/04/22	83	56.36	26	55.64	53.00	57	29,151	0.20%
2021/04/21	31	56.45	87	56.43	56.40	-56	27,746	-0.20%
2021/04/20	33	51.28	105	50.81	52.90	-72	24,892	-0.29%	大賣/
2021/04/19	27	47.23	70	48.24	48.15	-43	23,884	-0.18%
2021/04/16	30	46.20	9	46.60	46.15	21	23,470	0.09%
2021/04/15	29	46.36	31	46.57	46.50	-2	23,342	-0.01%
2021/04/14	176	48.04	223	48.58	46.55	-47	23,124	-0.20%	大買/大賣/
2021/04/13	269	50.45	139	50.70	48.20	130	22,165	0.59%	大買/大賣/鉅額交易
2021/04/12	29	49.71	38	49.19	48.60	-9	20,842	-0.04%
2021/04/09	105	49.18	56.8	49.14	48.55	48.2	20,153	0.24%	大買/
2021/04/08	34.8	46.46	57	46.91	48.00	-22.2	18,280	-0.12%
2021/04/07	12	43.48	41	43.55	43.65	-29	17,193	-0.17%
2021/04/06	1	41.60	1	41.50	42.45	0	17,560	0.00%
2021/04/01	2	41.75	2	41.68	41.75	0	17,712	0.00%
2021/03/31	7	41.95	2	42.03	42.20	5	17,669	0.03%
2021/03/29	0	0.00	1	41.45	41.60	-1	18,033	-0.01%
2021/03/26	4	40.95	0	0.00	41.15	4	18,784	0.02%
2021/03/25	4	40.94	0	0.00	41.05	4	18,873	0.02%
2021/03/24	1	41.10	0	0.00	41.00	1	19,006	0.01%
2021/03/23	11	41.70	12	41.15	41.15	-1	19,321	-0.01%
2021/03/22	22	41.59	4	41.60	41.60	18	19,501	0.09%
2021/03/19	0	0.00	8	41.53	41.55	-8	19,841	-0.04%
2021/03/18	1	43.25	1	42.70	42.20	0	20,037	0.00%
2021/03/17	0	0.00	3	44.00	43.00	-3	20,750	-0.01%
2021/03/16	10	43.06	0	0.00	43.30	10	21,165	0.05%
2021/03/11	13	41.06	1	41.15	41.15	12	25,079	0.05%
2021/03/10	10	40.80	6	40.30	40.30	4	27,227	0.01%
2021/03/08	11	41.42	1	42.40	41.60	10	28,620	0.03%
2021/03/05	42	40.55	36	40.88	40.85	6	29,173	0.02%
2021/03/04	12	42.11	6	42.33	42.00	6	29,757	0.02%
2021/03/03	10	42.10	9	42.48	42.45	1	29,771	0.00%
2021/03/02	7	44.86	5	44.16	43.20	2	29,757	0.01%
2021/02/26	16	45.48	17	45.88	44.80	-1	29,441	0.00%
2021/02/25	11	45.08	274	45.48	46.50	-263	28,947	-0.91%	大賣/鉅額交易
2021/02/24	8	43.64	10	43.17	42.90	-2	28,334	-0.01%
2021/02/23	12	43.65	12	43.86	43.40	0	28,170	0.00%
2021/02/22	33	43.66	32	44.13	43.50	1	27,996	0.00%
2021/02/19	11	43.05	3	43.03	43.25	8	27,507	0.03%
2021/02/18	1	42.25	4.1	42.12	42.45	-3.1	27,405	-0.01%
2021/02/17	2	41.15	21	40.96	40.90	-19	27,170	-0.07%
2021/02/04	40	38.95	20	39.45	38.95	20	26,891	0.07%
2021/02/03	1	39.85	0.1	39.90	39.40	0.9	26,883	0.00%
2021/02/01	1	39.00	8	38.98	39.00	-7	26,794	-0.03%
2021/01/29	3.3	40.66	0	0.00	40.00	3.3	26,700	0.01%
2021/01/28	1	40.90	3	41.00	41.00	-2	26,567	-0.01%
2021/01/27	16	41.30	17	41.93	41.45	-1	26,466	0.00%
2021/01/26	1	40.15	1	40.25	40.20	0	25,920	0.00%
2021/01/25	3	40.38	0	0.00	40.40	3	25,874	0.01%
2021/01/22	1.1	40.38	32	40.11	40.45	-30.9	25,767	-0.12%
2021/01/21	4.1	38.82	14	38.44	38.35	-9.9	25,526	-0.04%
2021/01/20	34	39.77	0	0.00	39.20	34	25,271	0.13%
2021/01/19	24	43.45	11	43.67	42.95	13	24,844	0.05%
2021/01/18	8	43.14	7	43.58	43.45	1	24,675	0.00%
2021/01/15	83	44.22	32	45.05	43.85	51	24,390	0.21%
2021/01/14	8	43.56	10	43.70	43.35	-2	23,214	-0.01%
2021/01/13	5	43.18	6	43.20	43.20	-1	22,781	0.00%
2021/01/12	3	41.80	0	0.00	41.90	3	22,334	0.01%
2021/01/11	1	42.80	4	42.64	42.95	-3	22,159	-0.01%
2021/01/08	0	0.00	5	42.00	42.00	-5	22,102	-0.02%
2021/01/07	1	42.35	3	42.45	42.00	-2	22,321	-0.01%
2021/01/06	2	42.00	25	40.75	41.55	-23	22,178	-0.10%
2021/01/05	2	41.50	0	0.00	42.25	2	21,936	0.01%
2021/01/04	5	42.30	5	42.55	41.80	0	21,825	0.00%
2020/12/31	1	43.40	2	43.33	42.80	-1	21,588	0.00%
2020/12/30	6	43.94	5	44.07	43.65	1	21,398	0.00%
2020/12/29	11	43.66	27	44.17	43.90	-16	21,047	-0.08%
2020/12/28	6.1	41.59	21	42.36	42.65	-14.9	20,134	-0.07%
2020/12/25	17	42.48	15	41.80	41.70	2	19,751	0.01%
2020/12/24	7	42.09	0	0.00	42.20	7	19,574	0.04%
2020/12/23	4	42.50	10	42.88	42.60	-6	19,383	-0.03%
2020/12/22	5	42.60	26	43.04	41.80	-21	19,094	-0.11%
2020/12/21	10	40.45	10	40.98	41.50	0	18,269	0.00%
2020/12/18	13	41.33	12	41.00	41.10	1	18,105	0.01%
2020/12/17	22	42.02	2	41.50	41.10	20	17,956	0.11%
2020/12/16	25	42.76	57	42.38	42.50	-32	17,643	-0.18%
2020/12/15	33	43.15	25	41.71	41.60	8	17,424	0.05%
2020/12/14	21	43.77	13	43.78	43.40	8	17,103	0.05%
2020/12/11	96	44.78	36	43.27	44.25	60	16,861	0.36%
2020/12/10	50	45.05	25	45.48	44.05	25	15,993	0.16%
2020/12/09	99	47.06	59	47.40	45.70	40	15,207	0.26%
2020/12/08	10	45.37	22	45.15	45.70	-12	13,020	-0.09%
2020/12/07	34	43.50	11	44.00	43.05	23	11,934	0.19%
2020/12/04	151	42.96	159.3	43.16	44.30	-8.3	11,044	-0.08%	大買/大賣/
2020/12/03	37.3	39.92	74	41.60	42.55	-36.7	8,896	-0.41%
2020/12/02	69	39.34	62	39.20	38.70	7	8,094	0.09%
2020/12/01	9	38.63	20	39.04	38.70	-11	7,662	-0.14%
2020/11/30	57	38.13	79	38.23	37.75	-22	7,067	-0.31%
2020/11/27	5	36.10	5	36.19	36.20	0	6,504	0.00%
2020/11/26	30	36.10	14	36.21	36.25	16	6,560	0.24%
2020/11/25	5	35.36	4	35.50	35.25	1	6,471	0.02%
2020/11/24	6	36.23	1	35.85	35.40	5	6,440	0.08%
2020/11/23	13	35.77	29	35.48	35.95	-16	6,216	-0.26%
2020/11/19	1	33.85	2	33.83	33.85	-1	5,733	-0.02%
2020/11/18	0	0.00	3	33.25	33.40	-3	5,645	-0.05%
2020/11/17	5	34.00	0	0.00	33.50	5	5,675	0.09%
2020/11/16	1	33.00	0	0.00	33.15	1	5,760	0.02%
2020/11/13	9	32.76	0	0.00	32.80	9	5,827	0.15%
2020/11/12	1	32.70	0	0.00	32.55	1	6,027	0.02%
2020/11/11	1	32.95	1	33.05	32.85	0	6,233	0.00%
2020/11/06	1	33.05	1	33.25	32.40	0	6,308	0.00%
2020/11/03	4	32.76	0	0.00	32.90	4	6,647	0.06%
2020/10/30	0	0.00	1	32.05	31.65	-1	6,946	-0.01%
2020/10/29	5	31.80	0	0.00	32.35	5	7,069	0.07%
2020/10/23	0	0.00	3	33.90	33.90	-3	8,170	-0.04%
2020/10/22	2	34.65	1	34.30	34.20	1	8,650	0.01%
2020/10/19	5	34.50	0	0.00	34.50	5	8,956	0.06%
2020/10/16	94	34.77	22	34.68	34.50	72	8,991	0.80%
2020/10/15	5	35.45	7	35.59	35.60	-2	8,927	-0.02%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/10/12	123	33.65	0	0.00	33.50	123	8,986	1.37%	大買/鉅額交易
2020/10/05	2	34.38	2	34.20	34.10	0	9,303	0.00%
2020/09/28	1	33.80	1	33.80	33.90	0	9,959	0.00%
2020/09/25	0	0.00	5	33.70	33.25	-5	10,610	-0.05%
2020/09/22	5	34.55	0	0.00	34.55	5	11,169	0.04%
2020/09/18	19	36.01	20	35.81	35.75	-1	11,133	-0.01%
2020/09/16	11	35.71	11	35.47	35.45	0	10,976	0.00%
2020/09/14	1.9	35.15	0	0.00	35.10	1.9	11,011	0.02%
2020/09/11	1	35.60	3	35.20	35.05	-2	11,033	-0.02%
2020/09/09	1	35.05	1	35.30	35.90	0	11,088	0.00%
2020/09/08	1	35.25	1	35.40	35.25	0	11,062	0.00%
2020/09/07	31	36.08	33	36.91	35.50	-2	11,222	-0.02%
2020/09/04	2	34.85	2	35.63	36.00	0	10,950	0.00%
2020/09/03	31	35.79	1	35.45	35.35	30	10,853	0.28%
2020/09/02	0	0.00	3	34.80	35.60	-3	10,878	-0.03%
2020/09/01	1	34.70	1	34.95	34.85	0	11,131	0.00%
2020/08/28	4	34.34	0	0.00	34.40	4	10,840	0.04%
2020/08/27	0	0.00	1	34.40	35.15	-1	10,857	-0.01%
2020/08/25	1	33.60	0.1	33.60	33.60	0.9	11,005	0.01%
2020/08/24	0	0.00	1	33.35	33.45	-1	11,001	-0.01%
2020/08/21	1	33.70	10	33.70	33.65	-9	11,014	-0.08%
2020/08/20	13	32.99	5	32.85	33.00	8	11,012	0.07%
2020/08/18	2	36.90	1	37.20	36.45	1	10,844	0.01%
2020/08/17	2	36.90	3	36.15	36.85	-1	10,705	-0.01%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	5	35.35	4	35.85	35.20	1	10,583	0.01%
2020/08/12	1	35.50	1	35.65	35.55	0	10,578	0.00%
2020/08/11	21	35.72	21	36.01	35.40	0	10,619	0.00%
2020/08/10	2	36.00	4	35.43	35.20	-2	10,633	-0.02%
2020/08/07	10	36.80	12	36.33	35.75	-2	10,730	-0.02%
2020/08/06	9	37.54	4	37.34	37.45	5	10,749	0.05%
2020/08/05	3	37.00	6	36.94	36.90	-3	10,688	-0.03%
2020/08/04	1	37.20	0	0.00	37.10	1	10,597	0.01%
2020/08/03	2	36.90	15	36.77	36.85	-13	10,564	-0.12%
2020/07/31	31	37.35	5	37.26	37.15	26	10,441	0.25%
2020/07/30	0	0.00	10	36.25	36.35	-10	9,654	-0.10%
2020/07/29	0	0.00	7	35.60	35.50	-7	9,631	-0.07%
2020/07/28	22	35.58	11	35.87	35.65	11	9,736	0.11%
2020/07/27	0	0.00	2	35.10	35.25	-2	9,497	-0.02%
2020/07/23	2	35.15	0	0.00	34.85	2	9,367	0.02%
2020/07/22	3	35.08	0	0.00	35.05	3	9,487	0.03%
2020/07/21	1	35.05	1	35.30	34.85	0	9,454	0.00%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/17	0	0.00	2	35.15	34.85	-2	9,443	-0.02%
2020/07/16	5	35.14	4	35.10	35.60	1	9,483	0.01%
2020/07/15	2	34.00	1	33.85	34.20	1	9,227	0.01%
2020/07/14	0	0.00	1	33.60	33.50	-1	9,231	-0.01%
2020/07/13	2	34.25	2	34.35	34.30	0	9,247	0.00%
2020/07/10	3	35.72	0	0.00	35.55	3	9,270	0.03%
2020/07/09	9	36.96	10	37.17	36.70	-1	9,162	-0.01%
2020/07/08	4	37.00	2	37.25	37.20	2	9,011	0.02%
2020/07/07	7	37.00	3	37.22	37.00	4	8,909	0.04%
2020/07/06	14	38.71	15	38.79	38.55	-1	8,697	-0.01%
2020/07/03	10	35.30	15	35.19	36.45	-5	8,188	-0.06%
2020/07/01	1	33.85	7	33.89	33.80	-6	7,699	-0.08%
2020/06/30	1	33.40	1	33.50	33.40	0	7,723	0.00%
2020/06/19	0	0.00	1	34.10	33.60	-1	8,082	-0.01%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/16	0	0.00	3	33.55	33.95	-3	8,149	-0.04%
2020/06/12	8	33.69	8	33.78	34.15	0	8,265	0.00%
2020/06/11	3	32.80	0	0.00	32.75	3	8,149	0.04%
2020/06/10	0	0.00	3	33.83	33.70	-3	8,183	-0.04%
2020/06/09	9	34.21	1	33.90	33.90	8	8,370	0.10%
2020/06/08	1	35.50	1	34.85	34.85	0	8,405	0.00%
2020/06/04	1	33.90	1	33.70	33.60	0	8,147	0.00%
2020/06/03	0	0.00	10	34.26	34.15	-10	8,189	-0.12%
2020/06/02	12	34.57	4	34.44	34.55	8	8,115	0.10%
2020/05/27	10	32.73	11	32.95	33.20	-1	8,364	-0.01%
2020/05/26	2	33.65	1	33.50	33.50	1	8,744	0.01%
2020/05/25	99	33.34	100	33.41	33.70	-1	8,973	-0.01%
2020/05/22	1	33.00	4	33.50	32.60	-3	8,967	-0.03%
2020/05/21	1	33.65	0	0.00	33.65	1	8,967	0.01%
2020/05/20	1	33.65	1	33.75	33.55	0	9,054	0.00%
2020/05/19	1	32.90	1	33.10	33.20	0	9,104	0.00%
2020/05/18	3	32.82	0	0.00	32.40	3	9,309	0.03%
2020/05/15	0	0.00	3	33.90	33.45	-3	9,366	-0.03%
2020/05/14	2	34.10	0	0.00	33.70	2	9,582	0.02%
2020/05/13	50	33.81	53	34.15	34.40	-3	9,598	-0.03%
2020/05/12	12	33.52	17	33.57	33.40	-5	9,448	-0.05%
2020/05/11	31	33.15	26	32.84	33.05	5	9,464	0.05%
2020/05/08	31	33.17	31	33.16	32.70	0	9,395	0.00%
2020/05/07	3	32.87	0	0.00	32.70	3	9,277	0.03%
2020/05/05	1	32.95	3	32.60	32.55	-2	9,207	-0.02%
2020/05/04	1	32.85	4	32.71	32.85	-3	9,141	-0.03%
2020/04/30	5	32.08	6	32.25	32.70	-1	8,989	-0.01%
2020/04/29	0	0.00	2	31.03	30.90	-2	8,825	-0.02%
2020/04/28	1	31.25	0	0.00	30.95	1	8,819	0.01%
2020/04/27	3	30.32	3	30.48	30.70	0	8,850	0.00%
2020/04/21	1	29.30	2	29.03	28.75	-1	8,808	-0.01%
2020/04/20	2	28.98	2	28.90	29.00	0	8,715	0.00%
2020/04/17	4	29.25	0	0.00	28.80	4	8,765	0.05%
2020/04/16	0	0.00	20	29.14	29.10	-20	8,703	-0.23%
2020/04/15	20	28.90	21	29.10	29.05	-1	8,664	-0.01%
2020/04/14	20	28.60	1	28.65	28.65	19	8,655	0.22%
2020/04/09	3	28.98	21	29.11	28.45	-18	9,015	-0.20%
2020/04/08	23	27.63	2	27.75	28.90	21	9,001	0.23%
2020/04/07	4	27.24	1	27.25	27.30	3	8,905	0.03%
2020/04/06	1	26.30	11	26.50	26.60	-10	9,145	-0.11%
2020/03/31	1	26.30	81	26.07	25.95	-80	9,491	-0.84%
2020/03/30	6	25.42	1	25.55	25.70	5	9,638	0.05%
2020/03/27	3	26.17	221	26.46	25.60	-218	9,646	-2.26%	大賣/鉅額交易
2020/03/26	2	25.70	2	26.03	26.05	0	9,570	0.00%
2020/03/25	313	25.81	3	25.98	26.00	310	9,519	3.26%	大買/鉅額交易
2020/03/24	2	24.10	2	24.10	23.90	0	9,452	0.00%
2020/03/23	2	22.95	0	0.00	22.60	2	9,873	0.02%
2020/03/20	2	24.48	1	24.55	24.30	1	10,014	0.01%
2020/03/19	20	22.80	20	22.55	22.55	0	10,038	0.00%
2020/03/18	3	25.68	4	25.74	25.05	-1	10,011	-0.01%
2020/03/17	1	25.60	1	25.85	25.05	0	10,270	0.00%
2020/03/16	10	27.98	10	26.65	26.45	0	10,196	0.00%
2020/03/13	21	27.20	21	27.73	27.90	0	10,206	0.00%
2020/03/12	3	30.08	0	0.00	30.20	3	10,016	0.03%
2020/03/10	13	32.87	22	32.54	33.05	-9	10,412	-0.09%
2020/03/09	2	33.25	0	0.00	33.00	2	10,701	0.02%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	1	35.45	1	35.30	35.20	0	10,574	0.00%
2020/03/04	1	34.90	0	0.00	34.85	1	10,516	0.01%
2020/03/03	1	36.30	1	35.70	35.15	0	10,472	0.00%
2020/03/02	4	35.04	4	35.16	35.50	0	10,424	0.00%
2020/02/27	1	36.70	4	36.08	34.15	-3	10,167	-0.03%
2020/02/26	11	35.77	4	35.88	36.00	7	9,735	0.07%
2020/02/25	3	34.82	6	34.53	35.15	-3	9,448	-0.03%
2020/02/24	0	0.00	5	35.04	35.00	-5	9,393	-0.05%
2020/02/21	18	35.25	18	35.42	35.40	0	9,348	0.00%
2020/02/20	1	35.55	2	35.10	35.00	-1	9,230	-0.01%
2020/02/19	3	35.23	19	35.12	35.30	-16	9,113	-0.18%
2020/02/18	2	35.10	1	34.50	34.65	1	8,882	0.01%
2020/02/17	2	34.98	9	35.07	34.65	-7	8,773	-0.08%
2020/02/14	24	34.19	22	34.18	34.00	2	8,475	0.02%
2020/02/13	4	33.60	0	0.00	33.50	4	8,308	0.05%
2020/02/12	12	33.89	6	33.85	33.60	6	8,348	0.07%
2020/02/11	0	0.00	22	32.12	32.20	-22	8,274	-0.27%
2020/02/10	7	31.55	0	0.00	31.60	7	8,344	0.08%
2020/02/07	11	31.99	10	31.85	31.85	1	8,493	0.01%
2020/02/06	10	32.35	20	32.40	32.40	-10	8,669	-0.12%
2020/02/03	15	30.50	10	30.70	31.20	5	8,871	0.06%
2020/01/31	3	32.43	7	32.08	32.50	-4	8,827	-0.05%
2020/01/30	20	32.30	30	32.87	32.25	-10	9,107	-0.11%
2020/01/20	1	35.90	12	35.78	35.80	-11	9,084	-0.12%
2020/01/16	1	35.75	1	35.45	35.45	0	9,526	0.00%
2020/01/15	0	0.00	5	35.72	35.55	-5	9,835	-0.05%
2020/01/14	3	35.38	4	35.50	35.40	-1	9,947	-0.01%
2020/01/08	10	34.03	6	34.05	34.00	4	11,063	0.04%
2020/01/07	3	35.10	0	0.00	34.80	3	11,090	0.03%
2020/01/06	9	35.48	1	35.20	35.20	8	11,228	0.07%
2020/01/03	7	37.17	1	37.70	36.25	6	11,149	0.05%
2020/01/02	2	36.85	5	37.02	36.90	-3	10,906	-0.03%
2019/12/31	15	36.65	11	36.41	36.35	4	10,825	0.04%
2019/12/30	5	37.22	2	37.53	37.10	3	10,750	0.03%
2019/12/27	2	36.55	27	36.93	37.30	-25	10,473	-0.24%
2019/12/26	0	0.00	1	36.10	35.80	-1	10,121	-0.01%
2019/12/25	47	36.58	62	36.15	36.10	-15	10,177	-0.15%
2019/12/24	22	35.75	0	0.00	35.80	22	10,039	0.22%
2019/12/23	7	36.13	41	35.88	36.10	-34	10,132	-0.34%
2019/12/20	11	35.96	2	35.88	35.90	9	10,247	0.09%
2019/12/19	3	36.05	5	35.90	35.90	-2	10,473	-0.02%
2019/12/18	80	36.99	42	36.86	36.30	38	10,454	0.36%
2019/12/17	0	0.00	2	36.50	36.60	-2	10,055	-0.02%
2019/12/16	5	35.80	11	36.15	36.05	-6	10,068	-0.06%
2019/12/13	0	0.00	1	35.60	35.60	-1	9,918	-0.01%
2019/12/12	10	36.68	16	36.74	35.50	-6	9,803	-0.06%
2019/12/11	2	35.70	0	0.00	35.50	2	9,404	0.02%
2019/12/09	10	35.30	0	0.00	35.30	10	9,240	0.11%
2019/12/06	10	35.70	31	35.20	35.55	-21	9,233	-0.23%
2019/12/05	50	35.86	17	35.61	35.25	33	9,090	0.36%
2019/12/04	8	34.55	10	34.62	34.85	-2	8,701	-0.02%
2019/12/03	3	33.07	0	0.00	33.10	3	8,310	0.04%
2019/12/02	4	32.90	0	0.00	33.05	4	8,328	0.05%
2019/11/29	0	0.00	2	33.65	33.45	-2	8,386	-0.02%
2019/11/28	0	0.00	1	33.75	33.80	-1	8,410	-0.01%
2019/11/27	1	34.00	5	34.04	34.10	-4	8,529	-0.05%
2019/11/25	0	0.00	11	33.05	33.05	-11	8,682	-0.13%
2019/11/20	1	33.15	1	33.15	33.15	0	8,779	0.00%
2019/11/18	10	33.15	0	0.00	33.35	10	8,874	0.11%
2019/11/15	3	33.13	0.1	33.00	33.00	2.9	8,970	0.03%
2019/11/14	1	33.20	1	32.90	33.00	0	9,074	0.00%
2019/11/11	1	33.50	1	33.20	33.00	0	9,114	0.00%
2019/11/08	11	34.79	10	35.00	34.30	1	9,043	0.01%
2019/11/06	0	0.00	2	36.38	35.75	-2	9,078	-0.02%
2019/11/05	17	36.15	11	36.47	36.00	6	8,993	0.07%
2019/11/04	1	36.05	1	35.80	35.80	0	8,863	0.00%
2019/10/31	1.1	35.01	21	35.06	35.05	-19.9	8,780	-0.23%
2019/10/30	20	35.85	0	0.00	35.80	20	8,690	0.23%
2019/10/29	14	36.22	37	36.67	36.05	-23	8,683	-0.26%
2019/10/28	25	35.79	1	35.70	35.60	24	8,555	0.28%
2019/10/25	16	35.84	19	36.14	35.50	-3	8,580	-0.03%
2019/10/24	15	36.59	12	36.66	36.70	3	8,427	0.04%
2019/10/23	2	36.68	20	36.40	36.35	-18	8,296	-0.22%
2019/10/22	23	36.28	0	0.00	36.15	23	8,261	0.28%
2019/10/21	31	36.16	27	36.52	36.30	4	8,106	0.05%
2019/10/18	22	34.14	24	34.36	34.80	-2	7,458	-0.03%
2019/10/17	2	33.38	11	33.46	33.45	-9	7,237	-0.12%
2019/10/16	10	33.45	0	0.00	33.20	10	7,345	0.14%
2019/10/15	15	33.56	10	33.85	33.40	5	7,326	0.07%
2019/10/14	55	33.72	75	33.99	33.75	-20	7,233	-0.28%
2019/10/08	0	0.00	2	33.00	32.90	-2	7,118	-0.03%
2019/10/07	20	33.45	0	0.00	33.45	20	7,175	0.28%
2019/10/03	1	34.15	1	34.05	34.10	0	7,323	0.00%
2019/10/01	2	34.30	0	0.00	34.60	2	7,428	0.03%
2019/09/27	1	33.70	0	0.00	33.65	1	7,471	0.01%
2019/09/26	2	34.18	2	34.33	34.10	0	7,535	0.00%
2019/09/25	3	34.10	3	34.27	34.50	0	7,686	0.00%
2019/09/24	41	34.35	37	34.18	34.15	4	7,755	0.05%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	2	33.48	0	0.00	33.45	2	7,554	0.03%
2019/09/19	0	0.00	3	33.23	33.50	-3	7,653	-0.04%
2019/09/17	0	0.00	1	32.55	32.50	-1	7,640	-0.01%
2019/09/12	3	32.50	1	32.55	32.20	2	7,842	0.03%
2019/09/11	0	0.00	1	32.00	31.90	-1	7,914	-0.01%
2019/09/10	1	32.40	10	32.05	31.90	-9	8,037	-0.11%
2019/09/09	1	32.75	10	32.55	32.35	-9	8,377	-0.11%
2019/09/06	21	33.34	12	33.09	32.90	9	8,430	0.11%
2019/09/05	40	33.00	40	32.90	32.90	0	8,426	0.00%
2019/09/04	10	32.70	2	32.78	32.85	8	8,683	0.09%
2019/09/03	2	32.58	2	33.13	32.50	0	8,754	0.00%
2019/09/02	1	32.45	0	0.00	32.70	1	8,710	0.01%
2019/08/30	20	32.65	21	32.71	32.10	-1	8,713	-0.01%
2019/08/29	2	32.33	2	32.55	32.30	0	8,640	0.00%
2019/08/28	17	32.09	27	32.38	32.55	-10	8,568	-0.12%
2019/08/27	12	31.55	5	31.77	31.40	7	8,406	0.08%
2019/08/26	2	31.60	0	0.00	31.50	2	8,466	0.02%
2019/08/23	1	32.15	8	32.42	32.40	-7	8,468	-0.08%
2019/08/21	1	33.00	1	32.90	32.70	0	8,500	0.00%
2019/08/20	2	33.00	0	0.00	32.90	2	8,487	0.02%
2019/08/19	22	33.14	25	33.43	33.40	-3	8,459	-0.04%
2019/08/16	3	32.08	5	32.19	32.50	-2	8,412	-0.02%
2019/08/15	0	0.00	1	31.85	31.85	-1	8,490	-0.01%
2019/08/14	11	32.74	10	32.50	32.50	1	8,552	0.01%
2019/08/13	4	32.49	1	32.55	32.50	3	8,640	0.03%
2019/08/12	1	32.25	2	32.53	32.45	-1	8,721	-0.01%
2019/08/08	5	32.90	0	0.00	32.85	5	8,736	0.06%
2019/08/07	11	34.10	10	34.15	33.20	1	8,803	0.01%
2019/08/06	11	33.24	10	33.32	34.15	1	8,983	0.01%
2019/08/05	0	0.00	3	33.85	33.85	-3	9,305	-0.03%
2019/08/02	8	34.78	7	34.54	34.55	1	9,570	0.01%
2019/08/01	2	35.70	2	36.10	35.75	0	9,723	0.00%
2019/07/31	6	35.60	16	35.79	36.20	-10	9,932	-0.10%
2019/07/30	7	36.10	3	35.60	35.60	4	9,958	0.04%
2019/07/29	47	37.36	50	37.51	37.05	-3	9,899	-0.03%
2019/07/26	0	0.00	4	36.95	37.00	-4	9,916	-0.04%
2019/07/25	6	36.69	9	36.83	36.90	-3	9,947	-0.03%
2019/07/24	47	36.84	46	37.06	36.80	1	10,024	0.01%
2019/07/23	1	36.30	0	0.00	36.10	1	10,242	0.01%
2019/07/22	2	36.45	10	36.65	36.50	-8	10,750	-0.07%
2019/07/19	11	35.18	2	35.95	36.05	9	11,077	0.08%
2019/07/18	2	34.60	0	0.00	34.50	2	11,053	0.02%
2019/07/17	1	35.75	0	0.00	35.65	1	11,077	0.01%
2019/07/16	2	36.08	0	0.00	35.90	2	11,708	0.02%
2019/07/15	2	35.78	0	0.00	35.70	2	11,875	0.02%
2019/07/12	1	35.60	100	35.82	35.40	-99	12,082	-0.82%
2019/07/11	103	35.68	2	35.70	35.60	101	12,129	0.83%	大買/鉅額交易
2019/07/09	0	0.00	1	37.65	37.40	-1	12,054	-0.01%
2019/07/08	0	0.00	100	38.00	38.05	-100	12,117	-0.83%
2019/07/04	0	0.00	7	37.50	37.55	-7	12,166	-0.06%
2019/07/03	0	0.00	222	36.78	36.90	-222	12,483	-1.78%	大賣/鉅額交易
2019/07/02	13	37.28	110	36.87	37.10	-97	12,517	-0.77%	大賣/
2019/07/01	130	36.33	38	36.11	36.45	92	12,550	0.73%	大買/
2019/06/27	301	35.20	1	34.90	35.15	300	13,119	2.29%	大買/鉅額交易
2019/06/26	3	34.70	1	34.60	34.70	2	13,074	0.02%
2019/06/20	51	35.95	51	36.19	35.70	0	12,880	0.00%
2019/06/19	0	0.00	2	35.38	35.55	-2	12,826	-0.02%
2019/06/18	2	34.98	2	35.45	35.05	0	12,825	0.00%
2019/06/17	3	35.52	6	35.84	35.50	-3	12,844	-0.02%
2019/06/14	0	0.00	2	34.73	34.40	-2	12,517	-0.02%
2019/06/13	12	34.25	12	34.20	34.25	0	12,543	0.00%
2019/06/12	1	34.90	11	34.56	34.60	-10	12,564	-0.08%
2019/06/11	1	34.00	12	33.83	34.05	-11	12,406	-0.09%
2019/06/10	1	33.10	1	33.30	33.25	0	12,391	0.00%
2019/06/05	11	33.81	1	34.20	33.10	10	12,542	0.08%
2019/05/31	1	33.50	1	33.50	33.50	0	13,007	0.00%
2019/05/28	5	32.70	5	32.95	32.95	0	13,695	0.00%
2019/05/27	20	33.48	20	32.95	32.90	0	14,182	0.00%
2019/05/24	3	33.52	22	33.16	33.05	-19	14,485	-0.13%
2019/05/23	24	33.25	1	33.35	33.30	23	14,617	0.16%
2019/05/22	18	34.44	6	34.13	33.90	12	14,824	0.08%
2019/05/21	2	33.40	7	33.71	33.90	-5	15,197	-0.03%
2019/05/20	6	34.00	10	33.14	33.05	-4	15,278	-0.03%
2019/05/17	31	34.05	12	34.44	33.80	19	15,570	0.12%
2019/05/16	10	34.61	29	34.02	33.80	-19	15,910	-0.12%
2019/05/15	24	35.34	1	35.55	34.90	23	16,886	0.14%
2019/05/14	26	34.21	27	34.47	35.25	-1	17,494	-0.01%
2019/05/13	62	35.10	47	35.20	33.80	15	17,719	0.08%
2019/05/10	3	37.87	1	38.10	36.60	2	17,580	0.01%
2019/05/09	20	38.26	12	37.96	37.25	8	17,423	0.05%
2019/05/08	3	38.75	14	38.86	38.90	-11	17,313	-0.06%
2019/05/07	1	38.40	0	0.00	38.40	1	17,407	0.01%
2019/05/06	13	38.28	3	38.15	38.15	10	17,976	0.06%
2019/05/03	3	39.35	4	39.55	39.35	-1	17,943	-0.01%
2019/05/02	1	39.05	10	39.00	38.90	-9	17,968	-0.05%
2019/04/30	22	38.76	13	38.87	39.05	9	18,100	0.05%
2019/04/29	1	39.90	3	38.50	38.55	-2	17,988	-0.01%
2019/04/26	2	40.50	2	40.60	41.15	0	17,730	0.00%
2019/04/25	3	40.43	14	40.14	40.55	-11	17,250	-0.06%
2019/04/24	4	39.38	4	39.60	39.40	0	16,889	0.00%
2019/04/23	11	38.90	11	39.47	39.00	0	16,911	0.00%
2019/04/22	30	40.21	13	39.50	39.25	17	17,008	0.10%
2019/04/19	3	38.77	24	38.59	39.00	-21	16,563	-0.13%
2019/04/18	9	38.63	14	38.09	37.85	-5	16,598	-0.03%
2019/04/17	5	38.24	5	38.28	38.25	0	16,622	0.00%
2019/04/16	2	38.05	3	37.60	38.05	-1	16,677	-0.01%
2019/04/15	2	37.30	3	37.60	37.30	-1	16,926	-0.01%
2019/04/12	10	37.34	14	37.75	37.25	-4	17,317	-0.02%
2019/04/11	6	38.46	5	39.20	38.10	1	17,415	0.01%
2019/04/10	2	39.25	4	39.30	39.35	-2	17,356	-0.01%
2019/04/09	14	40.27	18	40.04	39.60	-4	17,404	-0.02%
2019/04/08	0	0.00	2	39.78	39.30	-2	17,317	-0.01%
2019/04/03	13	39.54	4	39.80	39.20	9	17,378	0.05%
2019/04/02	4	38.89	3	38.85	39.45	1	17,400	0.01%
2019/04/01	27	37.54	29	37.73	37.90	-2	17,263	-0.01%
2019/03/29	0	0.00	1	36.50	36.90	-1	17,149	-0.01%
2019/03/28	43	37.30	11	36.70	36.55	32	17,823	0.18%
2019/03/27	3	36.85	0	0.00	36.80	3	18,695	0.02%
2019/03/26	2	37.10	0	0.00	36.90	2	19,704	0.01%
2019/03/21	1	37.20	0	0.00	36.75	1	20,876	0.00%
2019/03/20	2	37.10	21	37.00	37.10	-19	21,208	-0.09%
2019/03/19	1	36.45	5	36.51	36.45	-4	21,697	-0.02%
2019/03/18	2	36.18	0	0.00	36.25	2	22,043	0.01%
2019/03/15	2	36.93	2	37.00	36.70	0	22,301	0.00%
2019/03/14	2	36.93	3	36.68	36.45	-1	22,583	0.00%
2019/03/13	2	37.23	0	0.00	37.10	2	23,091	0.01%
2019/03/12	2	37.45	3	37.88	37.35	-1	23,411	0.00%
2019/03/11	5	37.25	13	37.44	37.30	-8	23,766	-0.03%
2019/03/08	5	37.07	2	36.80	37.25	3	24,548	0.01%
2019/03/07	3	38.15	0	0.00	37.05	3	25,184	0.01%
2019/03/06	8	39.03	10	39.16	38.65	-2	26,262	-0.01%
2019/03/05	3	38.67	3	38.98	38.60	0	27,112	0.00%
2019/03/04	2	39.30	3	39.63	38.95	-1	28,054	0.00%
2019/02/27	15	39.29	40	39.06	39.50	-25	28,110	-0.09%
2019/02/26	6	39.15	27	38.84	38.60	-21	28,202	-0.07%
2019/02/25	40	37.90	26	37.88	37.80	14	28,383	0.05%
2019/02/22	5	39.27	7	39.41	38.75	-2	29,437	-0.01%
2019/02/21	8	38.84	1	38.80	39.40	7	29,463	0.02%
2019/02/20	20	40.12	4	40.84	39.50	16	29,489	0.05%
2019/02/19	3	39.22	25	39.14	39.50	-22	29,660	-0.07%
2019/02/18	13	39.69	10	40.03	39.20	3	30,192	0.01%
2019/02/15	14	38.66	5	39.40	38.80	9	30,612	0.03%
2019/02/14	8	39.91	11	39.86	39.80	-3	30,775	-0.01%
2019/02/13	10	36.67	25	37.58	38.75	-15	30,306	-0.05%
2019/02/12	20	35.51	39	35.57	35.25	-19	30,182	-0.06%
2019/02/11	51	34.45	31	34.63	34.35	20	31,029	0.06%
2019/01/30	22	33.89	36	33.64	33.40	-14	31,892	-0.04%
2019/01/29	10	33.58	21	33.45	33.40	-11	32,202	-0.03%
2019/01/28	26	34.70	1	34.75	34.25	25	32,566	0.08%
2019/01/25	28	33.79	28	34.68	34.30	0	33,389	0.00%
2019/01/24	0	0.00	1	32.60	32.65	-1	34,287	0.00%
2019/01/23	3	32.25	0	0.00	32.25	3	34,578	0.01%
2019/01/22	0	0.00	1	32.40	32.60	-1	34,995	0.00%
2019/01/21	1	32.50	3	32.30	32.20	-2	35,430	-0.01%
2019/01/18	2	31.68	4	31.94	32.20	-2	35,828	-0.01%
2019/01/17	1	33.00	1	32.00	32.00	0	36,054	0.00%
2019/01/16	2	32.55	3	32.32	32.60	-1	36,365	0.00%
2019/01/15	2	31.83	2	32.00	32.05	0	36,476	0.00%
2019/01/14	6	31.68	14	31.99	31.85	-8	36,612	-0.02%
2019/01/11	8	33.43	9	33.78	32.95	-1	36,713	0.00%
2019/01/10	16	33.99	6	34.00	33.40	10	36,865	0.03%
2019/01/09	22	33.37	22	33.43	33.40	0	37,074	0.00%
2019/01/08	5	33.28	7	33.44	33.35	-2	37,626	-0.01%
2019/01/07	23	32.96	24	33.08	33.55	-1	37,762	0.00%
2019/01/04	95	30.17	93	30.26	31.50	2	38,001	0.01%
2019/01/03	22	32.60	19	32.48	32.00	3	37,814	0.01%
2019/01/02	3	33.88	10	33.93	33.50	-7	38,184	-0.02%
2018/12/28	15	33.50	15	33.60	33.50	0	38,634	0.00%
2018/12/27	25	33.86	27	33.70	33.50	-2	39,107	-0.01%
2018/12/26	32	32.87	1	33.00	32.50	31	39,032	0.08%
2018/12/25	1	33.20	4	32.94	33.40	-3	39,341	-0.01%
2018/12/24	23	33.77	17	33.91	34.40	6	39,312	0.02%
2018/12/22	10	34.38	7	34.31	34.65	3	39,298	0.01%
2018/12/21	25	34.28	60	34.79	35.45	-35	39,507	-0.09%
2018/12/20	122	33.80	128	33.89	33.60	-6	39,119	-0.02%	大買/大賣/
2018/12/19	124	37.00	91	36.50	35.20	33	38,481	0.09%	大買/
2018/12/18	76	38.79	41	39.03	37.60	35	38,498	0.09%
2018/12/17	45	40.66	48	40.68	40.50	-3	38,648	-0.01%
2018/12/14	23	41.32	30	41.32	40.70	-7	38,836	-0.02%
2018/12/13	38	42.10	41	42.23	42.30	-3	38,818	-0.01%
2018/12/12	163	41.88	150	42.06	41.85	13	38,745	0.03%	大買/大賣/
2018/12/11	32	41.55	25	41.16	40.55	7	38,901	0.02%
2018/12/10	4	40.66	5	40.34	41.45	-1	39,090	0.00%
2018/12/07	13	41.15	13	41.17	40.90	0	39,058	0.00%
2018/12/06	20	41.25	17	40.31	40.15	3	39,164	0.01%
2018/12/05	40	41.80	42	42.08	41.90	-2	39,076	-0.01%
2018/12/04	54	43.73	55	43.70	43.20	-1	39,419	0.00%
2018/12/03	45	44.57	21	44.73	44.20	24	39,430	0.06%
2018/11/30	58	42.41	81	42.43	43.20	-23	38,819	-0.06%
2018/11/29	48	41.87	52.4	42.07	42.50	-4.4	38,225	-0.01%
2018/11/28	50	40.18	44	40.31	39.85	6	37,146	0.02%
2018/11/27	29	39.01	30	39.26	39.40	-1	36,504	0.00%
2018/11/26	19	38.04	23.2	38.26	38.20	-4.2	35,653	-0.01%
2018/11/23	48	38.79	46	38.06	37.35	2	35,760	0.01%
2018/11/22	46	39.04	52	39.00	38.15	-6	35,578	-0.02%
2018/11/21	112	38.89	97	39.08	39.50	15	35,256	0.04%	大買/
2018/11/20	15	37.72	16	37.66	37.45	-1	34,251	0.00%
2018/11/19	2	37.33	5	37.62	37.70	-3	34,401	-0.01%
2018/11/16	49	37.78	59	37.40	36.75	-10	34,265	-0.03%
2018/11/15	68	36.88	77	36.93	37.70	-9	33,749	-0.03%
2018/11/14	76	37.44	55	37.49	37.00	21	33,259	0.06%
2018/11/13	42	37.47	50	37.48	38.35	-8	32,871	-0.02%
2018/11/12	32	37.20	28	37.25	37.80	4	32,467	0.01%
2018/11/09	41	36.59	39	36.75	37.00	2	32,209	0.01%
2018/11/08	42	36.79	38	36.57	36.25	4	31,899	0.01%
2018/11/07	22	34.27	26	34.79	35.80	-4	31,002	-0.01%
2018/11/06	13	33.32	17	33.19	32.55	-4	30,328	-0.01%
2018/11/05	50	33.23	50	33.40	34.05	0	30,079	0.00%
2018/11/02	59	33.42	62	33.19	33.30	-3	29,779	-0.01%
2018/11/01	79	33.04	83	33.08	32.75	-4	29,018	-0.01%
2018/10/31	1	31.15	8	31.18	31.40	-7	27,766	-0.03%
2018/10/30	115	28.17	101	28.28	28.55	14	27,535	0.05%	大買/大賣/
2018/10/29	5	27.54	9	27.40	28.65	-4	27,409	-0.01%
2018/10/26	35	27.27	33	27.48	26.05	2	27,322	0.01%
2018/10/25	36	27.11	54	27.15	26.55	-18	27,120	-0.07%
2018/10/24	73	30.56	73	30.60	29.50	0	26,849	0.00%
2018/10/23	3	32.12	1	32.20	31.35	2	26,639	0.01%
2018/10/22	23	31.90	25	32.24	33.10	-2	26,588	-0.01%
2018/10/19	43	31.67	46	31.90	32.35	-3	26,568	-0.01%
2018/10/18	15	33.81	15	33.37	33.25	0	26,457	0.00%
2018/10/17	13	34.23	13	34.14	33.10	0	26,349	0.00%
2018/10/16	30	33.39	43	33.44	33.25	-13	26,327	-0.05%
2018/10/15	15	31.57	13	31.79	32.00	2	26,269	0.01%
2018/10/12	117	32.24	108	32.01	31.85	9	26,475	0.03%	大買/大賣/
2018/10/11	177	32.05	178	32.05	31.80	-1	26,210	0.00%	大買/大賣/
2018/10/09	143	35.52	145	35.67	35.30	-2	26,240	-0.01%	大買/大賣/
2018/10/08	127	36.27	123	36.30	35.15	4	26,051	0.02%	大買/大賣/
2018/10/05	111	37.21	105	37.73	36.80	6	25,907	0.02%	大買/大賣/
2018/10/04	47	40.37	46	40.32	40.00	1	25,635	0.00%
2018/10/03	120	41.25	128	40.30	40.40	-8	25,839	-0.03%	大買/大賣/
2018/10/02	79	43.40	74	42.92	42.60	5	26,084	0.02%
2018/10/01	56	43.10	59	43.20	43.20	-3	26,286	-0.01%
2018/09/28	117	43.02	114	43.14	43.50	3	26,732	0.01%	大買/大賣/
2018/09/27	87	43.49	94	42.99	42.20	-7	26,709	-0.03%
2018/09/26	98	43.97	88	44.01	43.80	10	27,040	0.04%
2018/09/25	144	44.88	136	44.75	44.15	8	26,956	0.03%	大買/大賣/
2018/09/21	132	42.78	134	43.31	43.85	-2	26,206	-0.01%	大買/大賣/
2018/09/20	57	41.29	75	41.18	40.75	-18	25,600	-0.07%
2018/09/19	38	42.15	36	41.64	40.20	2	25,686	0.01%
2018/09/18	82	41.30	83	41.43	40.95	-1	25,896	0.00%
2018/09/17	98	41.97	86	42.11	42.40	12	26,186	0.05%
2018/09/14	53	39.90	59	40.34	41.45	-6	25,773	-0.02%
2018/09/13	51	39.19	51	39.34	37.70	0	25,506	0.00%
2018/09/12	144	38.68	144	38.75	38.65	0	25,568	0.00%	大買/大賣/
2018/09/11	137	39.53	138	39.18	39.60	-1	25,723	0.00%	大買/大賣/
2018/09/10	165	38.74	167	38.51	37.45	-2	25,491	-0.01%	大買/大賣/
2018/09/07	30	43.21	22	44.33	41.50	8	25,119	0.03%
2018/09/06	120	44.91	116	44.36	44.00	4	25,060	0.02%	大買/大賣/
2018/09/05	98	44.39	109	44.65	44.55	-11	25,627	-0.04%	大賣/
2018/09/04	138	43.99	142	43.85	43.85	-4	27,102	-0.01%	大買/大賣/
2018/09/03	112	45.26	92	45.54	43.55	20	27,874	0.07%	大買/
2018/08/31	95	46.47	88	46.39	47.25	7	28,015	0.02%
2018/08/30	26	48.63	13	48.20	47.50	13	28,162	0.05%
2018/08/29	60	47.09	78	46.57	47.60	-18	28,205	-0.06%
2018/08/28	53	47.25	56	47.37	47.10	-3	28,746	-0.01%
2018/08/27	36	44.86	34	44.41	47.20	2	28,901	0.01%
2018/08/24	20	44.62	27	44.19	42.95	-7	29,383	-0.02%
2018/08/23	16	46.98	6	47.03	46.40	10	30,829	0.03%
2018/08/22	12	47.37	21	46.97	47.10	-9	31,632	-0.03%
2018/08/21	28	47.39	17.1	47.56	47.00	10.9	33,184	0.03%
2018/08/20	72	48.05	43	46.98	47.00	29	34,269	0.08%
2018/08/17	11	51.66	16	51.83	51.80	-5	34,573	-0.01%
2018/08/16	9	50.40	7	50.26	51.20	2	34,777	0.01%
2018/08/15	25	52.07	5	51.14	50.20	20	35,119	0.06%
2018/08/14	27	53.30	28	53.59	53.50	-1	35,718	0.00%
2018/08/13	7	54.33	2	54.60	53.60	5	35,970	0.01%
2018/08/10	19.2	60.06	17	60.41	58.80	2.2	36,641	0.01%
2018/08/09	7.5	58.65	7	59.34	59.60	0.5	38,103	0.00%
2018/08/08	2	58.70	5	59.30	58.60	-3	39,838	-0.01%
2018/08/07	18.2	59.74	28	59.61	59.50	-9.8	40,602	-0.02%
2018/08/06	24	57.36	18	57.78	58.30	6	41,808	0.01%
2018/08/03	14	56.53	23	57.16	57.80	-9	42,958	-0.02%
2018/08/02	46	57.99	27	59.59	56.50	19	43,259	0.04%
2018/08/01	13	61.62	19	61.77	61.80	-6	43,841	-0.01%
2018/07/31	16	62.24	27	61.73	63.00	-11	45,167	-0.02%
2018/07/30	24	62.63	12	62.96	61.80	12	45,338	0.03%
2018/07/27	4	63.98	13	63.32	64.60	-9	45,469	-0.02%
2018/07/26	7	63.81	8	63.93	63.30	-1	45,878	0.00%
2018/07/25	12	63.77	10	63.49	63.00	2	46,171	0.00%
2018/07/24	15	62.87	12	62.44	62.90	3	46,194	0.01%
2018/07/23	50	61.90	51	60.76	62.80	-1	46,073	0.00%
2018/07/20	45	62.61	34	64.51	62.40	11	46,066	0.02%
2018/07/19	25	63.44	34	63.65	64.00	-9	45,727	-0.02%
2018/07/18	15	61.79	12	62.12	61.50	3	46,120	0.01%
2018/07/17	20	63.29	23	63.81	62.60	-3	46,538	-0.01%
2018/07/16	17	63.29	18	63.44	64.30	-1	47,402	0.00%
2018/07/13	7	63.43	5	63.88	62.30	2	48,285	0.00%
2018/07/12	30	62.55	28	62.80	62.10	2	47,998	0.00%
2018/07/11	29	60.70	41	61.15	62.00	-12	47,915	-0.03%
2018/07/10	22	60.69	36	60.78	62.40	-14	47,730	-0.03%
2018/07/09	49	58.69	47	59.18	57.80	2	47,682	0.00%
2018/07/06	32	55.96	39	56.23	58.70	-7	47,345	-0.01%
2018/07/05	28	53.88	44	54.60	53.90	-16	46,923	-0.03%
2018/07/04	51	54.71	21	55.30	53.00	30	46,768	0.06%
2018/07/03	30	59.24	31	59.57	58.10	-1	46,387	0.00%
2018/07/02	26	59.60	4	61.30	59.10	22	46,387	0.05%
2018/06/29	19	61.71	7	61.31	62.30	12	46,271	0.03%
2018/06/28	17	61.91	15	62.17	60.80	2	46,268	0.00%
2018/06/27	32	60.84	26	60.95	61.60	6	45,965	0.01%
2018/06/26	25	60.04	26	60.45	60.70	-1	45,735	0.00%
2018/06/25	16	57.63	2	59.90	57.60	14	45,247	0.03%
2018/06/22	16.4	60.21	6.2	60.71	59.70	10.1	45,234	0.02%
2018/06/21	15	62.35	16	62.29	62.50	-1	45,060	0.00%
2018/06/20	27	62.37	25	62.71	60.60	2	44,997	0.00%
2018/06/19	10	65.27	8	65.25	64.50	2	44,847	0.00%
2018/06/15	14	67.64	12	68.25	66.60	2	44,751	0.00%
2018/06/14	26	67.23	25	68.05	68.10	1	44,648	0.00%
2018/06/13	61	67.64	47	68.33	67.00	14	44,859	0.03%
2018/06/12	100	72.01	123	72.79	70.00	-23	44,681	-0.05%	大賣/
2018/06/11	26	67.37	41	67.36	69.70	-15	43,257	-0.03%
2018/06/08	19	63.16	19	63.68	63.40	0	42,538	0.00%
2018/06/07	22	65.51	23	65.93	65.00	-1	42,363	0.00%
2018/06/06	30	65.37	28	65.66	66.00	2	42,989	0.00%
2018/06/05	36	63.55	20	63.02	63.70	16	43,474	0.04%
2018/06/04	10	67.20	20	67.52	67.30	-10	42,688	-0.02%
2018/06/01	37	68.26	7	69.34	67.10	30	42,378	0.07%
2018/05/31	43	70.67	50	70.99	69.90	-7	41,822	-0.02%
2018/05/30	43	66.95	33	67.12	67.80	10	40,393	0.02%
2018/05/29	57	66.76	66	67.35	66.40	-9	39,562	-0.02%
2018/05/28	20	63.49	25	63.48	64.80	-5	37,968	-0.01%
2018/05/25	16	59.59	24	59.95	60.50	-8	36,847	-0.02%
2018/05/24	20	59.09	26	59.56	59.30	-6	36,381	-0.02%
2018/05/23	30	59.32	20	59.71	58.90	10	36,141	0.03%
2018/05/22	83	60.34	54	60.81	58.50	29	35,613	0.08%
2018/05/21	29	62.92	25	63.15	62.60	4	34,997	0.01%
2018/05/18	5	62.00	18	62.48	63.20	-13	34,507	-0.04%
2018/05/17	32	62.42	34	62.67	61.20	-2	33,760	-0.01%
2018/05/16	4	60.95	20	60.57	62.00	-16	32,460	-0.05%
2018/05/15	43	57.27	52	57.45	57.30	-9	31,009	-0.03%
2018/05/14	34	56.03	75	56.30	58.10	-41	30,392	-0.13%
2018/05/11	35	54.56	21	54.39	52.90	14	29,133	0.05%
2018/05/10	72	51.90	50	52.10	53.50	22	27,993	0.08%
2018/05/09	42	53.28	48	53.42	52.50	-6	27,547	-0.02%
2018/05/08	24	53.20	39	53.62	53.80	-15	26,881	-0.06%
2018/05/07	1	48.55	2	48.93	50.00	-1	25,652	0.00%
2018/05/04	6	47.23	3	48.83	47.25	3	25,600	0.01%
2018/05/03	4	48.78	9	49.33	48.75	-5	25,913	-0.02%
2018/05/02	2	48.88	44	48.59	48.90	-42	25,992	-0.16%
2018/04/30	32	47.24	4	47.05	46.80	28	26,032	0.11%
2018/04/27	2	46.78	9	46.52	46.50	-7	27,327	-0.03%
2018/04/26	8	47.97	1	46.45	45.90	7	28,276	0.02%
2018/04/25	14	46.65	9	47.34	47.60	5	28,445	0.02%
2018/04/24	10	47.93	2	48.68	46.25	8	29,126	0.03%
2018/04/23	15	49.74	12	50.68	48.80	3	28,557	0.01%
2018/04/20	26	48.99	32	49.08	48.70	-6	28,578	-0.02%
2018/04/19	8	48.49	16	48.33	49.10	-8	27,712	-0.03%
2018/04/18	0	0.00	10	44.10	44.65	-10	26,756	-0.04%
2018/04/16	2	46.00	33	45.61	45.50	-31	27,170	-0.11%
2018/04/13	75	46.68	33	46.62	45.65	42	27,575	0.15%
2018/04/12	1	44.50	0	0.00	44.90	1	27,359	0.00%
2018/04/11	0	0.00	3	45.45	45.05	-3	28,225	-0.01%
2018/04/10	0	0.00	7	45.24	44.60	-7	28,851	-0.02%
2018/04/03	0	0.00	10	43.90	44.25	-10	29,498	-0.03%
2018/04/02	22	43.15	6	43.58	43.05	16	29,804	0.05%
2018/03/31	16	43.95	0	0.00	44.00	16	29,953	0.05%
2018/03/30	0	0.00	3	46.10	44.70	-3	30,304	-0.01%
2018/03/29	9	46.59	6	46.32	45.50	3	30,876	0.01%
2018/03/27	10	47.40	21	46.90	47.15	-11	30,879	-0.04%
2018/03/26	10	45.42	7	45.26	45.75	3	31,408	0.01%
2018/03/23	5	45.50	0	0.00	45.00	5	31,596	0.02%
2018/03/22	32	47.95	47	47.51	47.05	-15	31,550	-0.05%
2018/03/21	17	47.32	1	47.05	47.00	16	31,458	0.05%
2018/03/20	27	46.96	22	47.07	47.25	5	31,677	0.02%
2018/03/19	31	48.52	34	48.84	47.65	-3	31,851	-0.01%
2018/03/16	27	48.26	32	48.08	47.20	-5	31,592	-0.02%
2018/03/15	6	46.33	7	46.66	47.00	-1	31,638	0.00%
2018/03/14	16	47.31	11	47.34	46.90	5	31,960	0.02%
2018/03/13	1	48.10	1	48.55	48.55	0	32,804	0.00%
2018/03/12	26	48.02	8	48.66	47.75	18	33,151	0.05%
2018/03/09	35	45.43	59	45.95	47.50	-24	33,111	-0.07%
2018/03/08	25	43.28	32	43.14	43.20	-7	33,139	-0.02%
2018/03/07	15	42.41	5	42.68	42.70	10	33,542	0.03%
2018/03/06	7	42.76	14	42.36	42.40	-7	33,993	-0.02%
2018/03/05	12	42.13	2	41.40	41.40	10	34,392	0.03%
2018/03/02	0	0.00	3	44.20	44.10	-3	34,552	-0.01%
2018/03/01	3	44.77	2	44.95	45.00	1	35,135	0.00%
2018/02/27	3	45.30	0	0.00	45.30	3	35,753	0.01%
2018/02/26	4	46.20	7	45.94	45.50	-3	36,140	-0.01%
2018/02/23	6	44.68	3	44.92	44.50	3	36,662	0.01%
2018/02/22	7	44.32	3	44.28	44.15	4	38,036	0.01%
2018/02/21	75	44.85	80	45.00	45.00	-5	39,623	-0.01%
2018/02/12	0	0.00	4	44.19	43.00	-4	39,949	-0.01%
2018/02/09	48	41.21	38	41.49	42.90	10	40,294	0.02%
2018/02/08	9	44.12	5	43.76	43.50	4	40,591	0.01%
2018/02/07	11	45.47	19	45.53	45.10	-8	40,855	-0.02%
2018/02/06	22	43.27	26	43.75	42.50	-4	41,706	-0.01%
2018/02/05	11	45.45	6	45.55	47.20	5	43,336	0.01%
2018/02/02	8	47.18	5	47.40	47.20	3	44,680	0.01%
2018/02/01	10	48.83	7	49.03	48.00	3	46,364	0.01%
2018/01/31	55	47.01	34	47.29	48.00	21	47,867	0.04%
2018/01/30	27	48.86	9	50.09	48.60	18	48,603	0.04%
2018/01/29	17	49.64	17	49.79	49.85	0	48,644	0.00%
2018/01/26	15	49.85	21	50.20	49.00	-6	48,988	-0.01%
2018/01/25	34	50.77	15	50.41	49.50	19	48,892	0.04%
2018/01/24	60	51.93	57	52.55	52.30	3	48,813	0.01%
2018/01/23	252	53.57	245	53.79	52.40	7	49,067	0.01%	大買/大賣/
2018/01/22	25	51.76	54	51.62	53.60	-29	48,434	-0.06%
2018/01/19	27	48.44	27	48.34	48.75	0	49,111	0.00%
2018/01/18	63	48.03	75	48.35	47.90	-12	49,222	-0.02%
2018/01/16	65	47.23	64	47.56	47.05	1	50,360	0.00%
2018/01/15	1	46.25	0	0.00	47.00	1	51,050	0.00%
2018/01/12	37	46.49	20	46.90	45.90	17	51,888	0.03%
2018/01/11	2	45.60	18	46.13	46.20	-16	52,157	-0.03%
2018/01/10	5	46.24	7	46.11	45.85	-2	52,303	0.00%
2018/01/09	28	46.32	32	46.80	47.25	-4	52,530	-0.01%
2018/01/08	16	45.97	3	46.10	45.05	13	52,941	0.02%
2018/01/05	77	47.46	94	47.82	47.15	-17	53,817	-0.03%
2018/01/04	37	45.13	53	45.46	46.50	-16	54,411	-0.03%
2018/01/03	75	44.04	82	44.22	43.95	-7	53,809	-0.01%
2018/01/02	44	42.54	42	42.60	42.35	2	53,322	0.00%