合晶 (6182)-兆豐-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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/05/10	4	39.88	7	39.63	39.95	-3	2,954	-0.10%
2024/05/09	2	38.80	0	0.00	39.30	2	2,923	0.07%
2024/05/08	1	38.85	0	0.00	38.80	1	2,934	0.03%
2024/05/07	0	0.00	2	39.20	39.20	-2	2,925	-0.07%
2024/05/03	1	39.10	3	39.18	38.85	-2	2,924	-0.07%
2024/05/02	3	39.00	12	39.07	39.20	-9	2,949	-0.31%
2024/04/29	2	39.30	0	0.00	39.50	2	2,941	0.07%
2024/04/25	12	39.05	0	0.00	39.20	12	2,940	0.41%
2024/04/24	0	0.00	3	39.00	39.00	-3	2,969	-0.10%
2024/04/23	3	38.68	3	38.55	38.55	0	3,016	0.00%
2024/04/19	1	39.10	1	38.85	38.85	0	3,009	0.00%
2024/04/17	0	0.00	1	39.90	39.75	-1	2,966	-0.03%
2024/04/16	3	39.08	6	39.00	38.90	-3	2,945	-0.10%
2024/04/15	0	0.00	2	39.90	40.10	-2	2,945	-0.07%
2024/04/12	0	0.00	1	39.70	39.45	-1	2,947	-0.03%
2024/04/11	0	0.00	1	39.95	39.55	-1	2,967	-0.03%
2024/04/10	1.1	40.18	2	40.23	39.95	-0.9	3,008	-0.03%
2024/04/09	1	39.90	0	0.00	39.90	1	3,025	0.03%
2024/04/03	0	0.00	2	39.90	39.95	-2	3,069	-0.07%
2024/04/02	0	0.00	1	40.15	40.15	-1	3,112	-0.03%
2024/04/01	1	39.45	3	39.67	39.90	-2	3,203	-0.06%
2024/03/28	2	39.05	0	0.00	38.80	2	3,278	0.06%
2024/03/27	2	38.80	0	0.00	39.00	2	3,324	0.06%
2024/03/26	0	0.00	3	39.30	38.75	-3	3,388	-0.09%
2024/03/25	7	39.16	1	39.10	39.10	6	3,432	0.17%
2024/03/22	1	39.80	0	0.00	39.70	1	3,537	0.03%
2024/03/21	5	40.05	0.1	40.20	40.00	5	3,678	0.13%
2024/03/20	1	40.60	10	40.49	40.15	-9	3,999	-0.23%
2024/03/19	1	39.95	7	39.91	39.60	-6	4,036	-0.15%
2024/03/18	11	38.91	1	38.85	38.80	10	4,353	0.23%
2024/03/15	0	0.00	2	39.95	39.70	-2	4,579	-0.04%
2024/03/14	2	40.35	1	40.20	40.20	1	4,547	0.02%
2024/03/13	3	41.07	0	0.00	40.70	3	4,537	0.07%
2024/03/12	2	41.38	1	41.20	41.20	1	4,493	0.02%
2024/03/11	4	41.95	2	42.18	41.60	2	4,453	0.04%
2024/03/08	6	42.48	12	42.45	42.35	-6	4,322	-0.14%
2024/03/07	0	0.00	1	40.35	39.95	-1	3,985	-0.03%
2024/03/05	0	0.00	1	40.15	40.10	-1	3,980	-0.03%
2024/03/04	5	40.10	0	0.00	40.10	5	3,992	0.13%
2024/03/01	1	39.90	2	40.00	39.90	-1	4,022	-0.02%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/27	3	40.12	2	39.90	39.90	1	4,006	0.02%
2024/02/26	2	40.75	1	40.40	40.40	1	3,992	0.03%
2024/02/23	1	41.50	1	41.10	41.00	0	3,963	0.00%
2024/02/22	1.1	41.39	0	0.00	41.20	1.1	3,963	0.03%
2024/02/20	1	41.50	1	41.30	41.30	0	3,960	0.00%
2024/02/19	1	41.75	1	41.75	41.70	0	3,969	0.00%
2024/02/02	1	40.90	0	0.00	41.00	1	3,969	0.03%
2024/01/30	12	40.82	2	40.75	40.55	10	4,055	0.25%
2024/01/29	1	41.30	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.35	1	41.35	41.35	0	4,131	0.00%
2024/01/25	8	41.78	1	41.50	41.50	7	4,137	0.17%
2024/01/23	7	42.33	1	42.30	42.30	6	4,234	0.14%
2024/01/18	2	42.03	3	41.63	41.60	-1	4,334	-0.02%
2024/01/17	3	42.33	1	42.20	42.20	2	4,333	0.05%
2024/01/16	0	0.00	1	42.85	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	3	43.28	43.15	-3	4,308	-0.07%
2024/01/12	1	42.50	0	0.00	42.75	1	4,315	0.02%
2024/01/10	9	42.39	1	42.35	42.35	8	4,351	0.18%
2024/01/09	1	43.35	0	0.00	43.05	1	4,338	0.02%
2024/01/04	2	43.03	1	43.25	43.25	1	4,341	0.02%
2024/01/03	4	42.71	2	43.30	43.20	2	4,318	0.05%
2024/01/02	3	43.20	0	0.00	43.05	3	4,297	0.07%
2023/12/29	4	43.43	4	43.29	43.30	0	4,298	0.00%
2023/12/28	6	43.59	1	43.55	43.55	5	4,277	0.12%
2023/12/27	2	43.95	4	44.43	43.95	-2	4,250	-0.05%
2023/12/26	4	43.93	1	44.20	44.15	3	4,172	0.07%
2023/12/25	3	43.60	0	0.00	43.75	3	4,130	0.07%
2023/12/22	9	44.17	0	0.00	44.10	9	4,096	0.22%
2023/12/21	3	44.22	1	44.05	44.05	2	4,051	0.05%
2023/12/20	3	45.02	0	0.00	44.65	3	3,989	0.08%
2023/12/19	18	45.15	4	45.16	45.00	14	3,943	0.36%
2023/12/18	53	48.09	44	47.64	46.05	9	3,839	0.23%
2023/12/15	11	48.71	50	48.33	48.05	-39	3,768	-1.03%
2023/12/14	7	46.70	3	46.95	47.40	4	3,495	0.11%
2023/12/13	31	48.13	54	47.44	46.45	-23	3,474	-0.66%
2023/12/12	29	46.22	47	46.36	47.60	-18	3,179	-0.57%
2023/12/08	1	44.60	0	0.00	44.50	1	2,993	0.03%
2023/12/07	0	0.00	2	44.00	43.80	-2	3,090	-0.06%
2023/12/06	1	44.50	15	44.45	44.35	-14	3,137	-0.45%
2023/12/05	1	44.50	0	0.00	44.45	1	3,194	0.03%
2023/12/04	0	0.00	6	45.59	45.00	-6	3,281	-0.18%
2023/12/01	1	44.80	1	45.05	45.10	0	3,339	0.00%
2023/11/30	2	45.35	0	0.00	45.00	2	3,365	0.06%
2023/11/29	0	0.00	1	45.05	45.20	-1	3,346	-0.03%
2023/11/28	4	44.76	2	44.68	44.85	2	3,332	0.06%
2023/11/27	3	43.95	2	43.98	43.85	1	3,299	0.03%
2023/11/22	1	43.50	12	43.53	43.70	-11	3,317	-0.33%
2023/11/21	0	0.00	46	43.97	43.60	-46	3,334	-1.38%
2023/11/16	0	0.00	3	43.67	43.80	-3	3,373	-0.09%
2023/11/15	5	43.00	0	0.00	43.00	5	3,371	0.15%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/10	0	0.00	1	42.80	42.90	-1	3,449	-0.03%
2023/11/09	6	42.48	2	42.68	42.40	4	3,456	0.12%
2023/11/08	2	43.58	1	43.60	43.15	1	3,457	0.03%
2023/11/07	3	43.02	2	43.05	43.00	1	3,444	0.03%
2023/11/06	7	43.46	2	43.75	43.50	5	3,448	0.14%
2023/11/03	1	44.95	0	0.00	44.85	1	3,442	0.03%
2023/11/02	1	45.05	6	45.20	45.15	-5	3,480	-0.14%
2023/11/01	3	43.27	3	44.23	44.60	0	3,501	0.00%
2023/10/31	4	44.13	3	43.60	43.60	1	3,473	0.03%
2023/10/30	2	45.65	1	45.10	45.10	1	3,470	0.03%
2023/10/27	3	46.48	3	46.35	45.80	0	3,464	0.00%
2023/10/26	1	45.30	1	45.80	45.45	0	3,495	0.00%
2023/10/25	1	46.15	1	46.75	46.15	0	3,467	0.00%
2023/10/24	0	0.00	4	46.65	46.70	-4	3,475	-0.12%
2023/10/23	1	46.25	2	46.18	46.00	-1	3,507	-0.03%
2023/10/20	4	46.04	1	46.30	46.00	3	3,539	0.08%
2023/10/19	0	0.00	4	45.30	45.90	-4	3,586	-0.11%
2023/10/18	5	46.12	0	0.00	45.90	5	3,621	0.14%
2023/10/16	2	46.10	1	46.70	46.35	1	3,738	0.03%
2023/10/13	3	46.67	8	46.46	46.50	-5	3,861	-0.13%
2023/10/12	1	44.80	4	45.55	45.85	-3	3,963	-0.08%
2023/10/11	2	45.58	0	0.00	45.05	2	4,050	0.05%
2023/10/06	1	45.80	0	0.00	45.95	1	4,134	0.02%
2023/10/05	0	0.00	1	45.50	46.00	-1	4,280	-0.02%
2023/10/03	1	45.10	0	0.00	45.00	1	4,457	0.02%
2023/10/02	1	45.00	3	44.50	45.00	-2	4,520	-0.04%
2023/09/28	2	44.05	0	0.00	44.00	2	4,614	0.04%
2023/09/27	7	44.01	0	0.00	44.00	7	4,641	0.15%
2023/09/25	0	0.00	4	45.38	44.95	-4	4,702	-0.09%
2023/09/22	1	44.10	6	44.78	45.20	-5	4,714	-0.11%
2023/09/21	2	45.13	1	44.85	44.85	1	4,742	0.02%
2023/09/20	3	45.07	4	45.16	44.90	-1	4,817	-0.02%
2023/09/19	2	46.00	1	45.70	45.70	1	4,900	0.02%
2023/09/15	0.1	46.65	9	46.80	46.50	-8.9	4,802	-0.19%
2023/09/14	0	0.00	5	46.21	46.00	-5	4,750	-0.11%
2023/09/13	3	45.80	20	46.03	45.90	-17	4,749	-0.36%
2023/09/12	1	45.05	18	45.59	45.65	-17	4,776	-0.36%
2023/09/11	1	44.45	7	45.05	44.40	-6	4,792	-0.13%
2023/09/08	3	44.65	2	45.05	44.85	1	5,009	0.02%
2023/09/07	6	45.00	12	44.89	44.85	-6	4,970	-0.12%
2023/09/06	0	0.00	3	44.08	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	10	43.80	43.55	-10	4,848	-0.21%
2023/09/04	0	0.00	2	43.20	43.20	-2	4,859	-0.04%
2023/09/01	10	42.90	1	43.00	43.10	9	4,864	0.19%
2023/08/31	1	42.60	0	0.00	42.60	1	4,871	0.02%
2023/08/30	4	42.40	0	0.00	42.45	4	4,885	0.08%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/24	0	0.00	2	41.65	41.75	-2	4,913	-0.04%
2023/08/23	1	41.85	1	42.05	42.00	0	4,928	0.00%
2023/08/22	1	41.95	1	42.00	41.65	0	4,921	0.00%
2023/08/21	1	41.10	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	40.90	3	41.23	41.25	-2	4,893	-0.04%
2023/08/17	0	0.00	2	40.73	40.80	-2	4,877	-0.04%
2023/08/16	1	38.90	2	39.65	39.90	-1	4,857	-0.02%
2023/08/15	1	39.55	0	0.00	39.25	1	4,833	0.02%
2023/08/14	2	38.90	5	39.28	39.25	-3	4,827	-0.06%
2023/08/11	3	40.05	1	39.95	39.95	2	4,795	0.04%
2023/08/10	4	40.19	15.1	40.08	40.00	-11.1	4,773	-0.23%
2023/08/09	10	40.41	18	40.37	40.45	-8	4,724	-0.17%
2023/08/08	5	41.50	0	0.00	41.50	5	4,637	0.11%
2023/08/07	1	42.20	0	0.00	42.30	1	4,601	0.02%
2023/08/04	1	42.35	1	42.85	42.70	0	4,583	0.00%
2023/08/02	5	42.22	2	42.45	42.45	3	4,603	0.07%
2023/08/01	0	0.00	1	42.55	43.05	-1	4,540	-0.02%
2023/07/31	6.1	42.81	0	0.00	42.50	6.1	4,534	0.13%
2023/07/28	6	43.79	2	43.45	43.50	4	4,463	0.09%
2023/07/27	2	43.60	1	43.75	43.60	1	4,464	0.02%
2023/07/26	2	43.00	2	42.93	42.75	0	4,454	0.00%
2023/07/25	3	43.30	2	43.80	43.55	1	4,430	0.02%
2023/07/24	3	43.62	2	43.05	43.05	1	4,423	0.02%
2023/07/21	3	44.55	10.5	44.62	44.40	-7.5	4,421	-0.17%
2023/07/20	1	45.60	3	45.80	45.60	-2	4,426	-0.05%
2023/07/19	11.1	46.36	7	46.29	45.60	4.1	4,456	0.09%
2023/07/18	18	48.43	0	0.00	48.60	18	4,399	0.41%
2023/07/17	4	48.66	5	48.73	48.90	-1	4,293	-0.02%
2023/07/14	12	47.79	5	47.87	48.45	7	4,239	0.17%
2023/07/13	7	47.95	156	47.87	47.35	-149	4,166	-3.58%	大賣/鉅額交易
2023/07/12	19	48.23	4	48.43	48.10	15	4,123	0.36%
2023/07/11	67	47.83	20	47.84	47.80	47	4,014	1.17%
2023/07/10	102	47.24	5	47.33	47.30	97	3,981	2.44%	大買/
2023/07/07	5	46.86	2	46.70	46.70	3	3,963	0.08%
2023/07/06	3	47.80	15	47.77	47.75	-12	3,922	-0.31%
2023/07/05	1	47.10	1	47.10	47.35	0	3,870	0.00%
2023/07/04	1	47.10	2	46.90	46.75	-1	3,838	-0.03%
2023/07/03	3	47.60	1	47.30	47.30	2	3,841	0.05%
2023/06/29	4	46.94	1	46.70	46.95	3	3,842	0.08%
2023/06/28	3	47.25	3	47.43	47.20	0	3,834	0.00%
2023/06/27	6	46.70	107	47.00	46.60	-101	3,836	-2.63%	大賣/鉅額交易
2023/06/21	10	46.20	2	45.98	46.15	8	3,831	0.21%
2023/06/20	2	45.95	2	45.98	45.95	0	3,980	0.00%
2023/06/19	13	46.25	3	46.37	46.25	10	4,117	0.24%
2023/06/16	8	46.02	2	46.55	46.65	6	4,269	0.14%
2023/06/15	5	46.14	15	46.30	46.40	-10	4,270	-0.23%
2023/06/14	125	45.96	14	45.90	46.30	111	4,244	2.62%	大買/鉅額交易
2023/06/13	3	44.45	10	44.50	44.50	-7	4,099	-0.17%
2023/06/12	1	43.75	0	0.00	43.85	1	4,195	0.02%
2023/06/09	3	44.00	0	0.00	43.90	3	4,224	0.07%
2023/06/08	16	44.32	5	44.30	44.05	11	4,254	0.26%
2023/06/07	3	44.88	2	44.95	45.20	1	4,335	0.02%
2023/06/06	2	44.78	6	44.94	45.20	-4	4,371	-0.09%
2023/06/05	0	0.00	5	45.65	45.40	-5	4,430	-0.11%
2023/06/02	0	0.00	2	45.10	44.75	-2	4,433	-0.05%
2023/06/01	0	0.00	2	44.68	44.65	-2	4,454	-0.04%
2023/05/31	0	0.00	1	44.85	44.95	-1	4,466	-0.02%
2023/05/30	1	44.95	1	44.95	44.95	0	4,461	0.00%
2023/05/29	1	44.60	4	44.88	44.80	-3	4,461	-0.07%
2023/05/25	3	44.00	0	0.00	44.05	3	4,447	0.07%
2023/05/23	0	0.00	1	44.25	44.10	-1	4,510	-0.02%
2023/05/22	1	43.65	2	43.58	43.70	-1	4,504	-0.02%
2023/05/19	1	43.45	0	0.00	43.20	1	4,523	0.02%
2023/05/18	1	43.55	1	43.55	43.50	0	4,597	0.00%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/16	1	42.80	1	42.80	42.80	0	4,638	0.00%
2023/05/12	1	42.00	0	0.00	42.40	1	4,730	0.02%
2023/05/11	2	42.40	2	42.05	42.05	0	4,834	0.00%
2023/05/10	2	42.48	1.8	42.56	42.60	0.2	4,903	0.00%
2023/05/09	2	43.15	3	42.70	42.60	-1	4,975	-0.02%
2023/05/08	6	43.95	1	43.95	43.80	5	4,988	0.10%
2023/05/05	2	44.10	3	44.20	43.95	-1	5,039	-0.02%
2023/05/02	2	44.10	3	44.02	44.00	-1	5,268	-0.02%
2023/04/28	6	43.33	1	43.70	43.20	5	5,378	0.09%
2023/04/27	4	42.89	1	43.00	43.20	3	5,360	0.06%
2023/04/26	5	42.27	5	42.33	42.50	0	5,334	0.00%
2023/04/25	16	43.51	3	42.58	42.55	13	5,320	0.24%
2023/04/24	9	43.68	2	43.55	43.55	7	5,314	0.13%
2023/04/21	15	44.34	8	44.39	44.10	7	5,301	0.13%
2023/04/20	4	45.55	1	45.80	45.15	3	5,273	0.06%
2023/04/19	2	45.40	1	45.25	45.25	1	5,337	0.02%
2023/04/18	0	0.00	3	46.35	46.15	-3	5,261	-0.06%
2023/04/17	2	46.20	0	0.00	46.15	2	5,238	0.04%
2023/04/14	4	46.68	5	46.70	46.70	-1	5,182	-0.02%
2023/04/13	3	47.18	7	47.04	46.85	-4	5,147	-0.08%
2023/04/12	2	48.33	1	47.85	48.35	1	5,035	0.02%
2023/04/11	1	48.70	1	48.80	48.30	0	4,993	0.00%
2023/04/10	3	48.55	2	48.58	48.65	1	4,980	0.02%
2023/04/06	3	47.62	0	0.00	47.60	3	4,906	0.06%
2023/03/31	2	48.60	21	49.05	48.50	-19	4,867	-0.39%
2023/03/30	20	48.65	1	48.70	48.65	19	4,837	0.39%
2023/03/29	12	48.39	1	48.00	48.00	11	4,819	0.23%
2023/03/28	5	48.36	0	0.00	48.10	5	4,807	0.10%
2023/03/27	8	48.72	1	49.40	48.90	7	4,706	0.15%
2023/03/24	0	0.00	4.2	49.26	49.35	-4.2	4,633	-0.09%
2023/03/23	3	49.25	24	49.20	49.55	-21	4,531	-0.46%
2023/03/22	8	48.64	28	48.48	48.90	-20	4,355	-0.46%
2023/03/21	8	47.98	4	47.96	47.70	4	4,191	0.10%
2023/03/20	6	46.70	25	46.89	47.20	-19	4,007	-0.47%
2023/03/17	12	46.46	4	46.78	46.20	8	3,945	0.20%
2023/03/16	8.5	46.39	5	46.60	46.45	3.5	3,860	0.09%
2023/03/15	21	45.50	24	45.88	45.95	-3	3,782	-0.08%
2023/03/14	2	44.25	3	44.92	44.90	-1	3,738	-0.03%
2023/03/13	6	44.68	24	44.80	44.75	-18	3,733	-0.48%
2023/03/10	24	45.40	28	46.36	45.40	-4	3,731	-0.11%
2023/03/09	24	46.29	0.3	46.60	46.20	23.7	3,782	0.63%
2023/03/08	22	46.74	54	46.37	46.90	-32	3,772	-0.85%
2023/03/07	23	46.10	23	46.39	46.10	0	3,742	0.00%
2023/03/06	27	45.87	6	45.75	46.05	21	3,738	0.56%
2023/03/03	1	44.85	27	44.93	45.00	-26	3,738	-0.70%
2023/03/02	8	44.74	10	44.99	44.75	-2	3,832	-0.05%
2023/03/01	26	44.50	24	44.76	45.10	2	3,897	0.05%
2023/02/24	5	44.85	0	0.00	44.90	5	3,889	0.13%
2023/02/23	22	45.28	0	0.00	45.35	22	3,899	0.56%
2023/02/22	2	45.18	22	45.05	45.15	-20	3,948	-0.51%
2023/02/21	24	46.03	54	46.08	45.85	-30	3,949	-0.76%
2023/02/20	49	46.40	22	46.30	46.35	27	4,028	0.67%
2023/02/17	29	46.17	22	46.11	46.25	7	4,126	0.17%
2023/02/16	26	45.63	29	45.98	46.45	-3	4,165	-0.07%
2023/02/15	1	44.60	2	45.10	45.05	-1	4,284	-0.02%
2023/02/14	2	45.20	0	0.00	45.05	2	4,354	0.05%
2023/02/13	7	45.22	3	45.15	45.15	4	4,433	0.09%
2023/02/10	11	45.96	0	0.00	45.70	11	4,528	0.24%
2023/02/09	3	46.77	34	46.58	46.65	-31	4,594	-0.67%
2023/02/08	45	46.73	26	46.43	46.15	19	4,578	0.41%
2023/02/07	22	45.46	47	45.14	46.20	-25	4,562	-0.55%
2023/02/06	5	45.13	0	0.00	44.70	5	4,616	0.11%
2023/02/03	27	45.51	23	45.90	45.55	4	4,610	0.09%
2023/02/02	23	46.05	5	46.13	46.10	18	4,610	0.39%
2023/02/01	22	45.45	28	45.45	45.50	-6	4,585	-0.13%
2023/01/31	8	44.72	20.2	44.58	44.85	-12.2	4,618	-0.26%
2023/01/30	22	44.38	14	44.03	44.50	8	4,570	0.18%
2023/01/13	1	42.40	1	41.80	41.80	0	4,593	0.00%
2023/01/12	4	42.81	3	42.95	42.55	1	4,600	0.02%
2023/01/11	6	43.44	0	0.00	43.40	6	4,613	0.13%
2023/01/10	5	43.60	0	0.00	43.90	5	4,666	0.11%
2023/01/09	21	44.10	14	43.76	44.25	7	4,683	0.15%
2023/01/06	1	41.60	3	42.38	42.50	-2	4,652	-0.04%
2023/01/05	0	0.00	4	42.14	41.65	-4	4,758	-0.08%
2023/01/04	4	41.54	2	41.75	41.75	2	4,822	0.04%
2023/01/03	2	41.33	2	41.43	41.45	0	4,896	0.00%
2022/12/30	1	41.30	1	40.80	40.80	0	4,942	0.00%
2022/12/29	1	40.45	1	41.00	41.00	0	5,014	0.00%
2022/12/28	7	41.22	2	40.75	40.75	5	5,203	0.10%
2022/12/27	0	0.00	2	42.48	42.15	-2	5,257	-0.04%
2022/12/26	0	0.00	2	42.18	41.80	-2	5,361	-0.04%
2022/12/23	2	41.18	2	41.88	41.80	0	5,471	0.00%
2022/12/22	2	42.13	0	0.00	41.95	2	5,563	0.04%
2022/12/21	1	42.15	1	41.65	41.65	0	5,752	0.00%
2022/12/20	7	42.96	2	41.85	41.85	5	6,069	0.08%
2022/12/19	0	0.00	1	43.50	43.40	-1	6,280	-0.02%
2022/12/16	5	43.75	0	0.00	43.65	5	6,368	0.08%
2022/12/15	4	44.75	0	0.00	44.60	4	6,395	0.06%
2022/12/14	0	0.00	6	44.63	44.80	-6	6,467	-0.09%
2022/12/13	4	43.84	4	44.01	43.85	0	6,483	0.00%
2022/12/12	5	43.72	7	43.74	43.75	-2	6,505	-0.03%
2022/12/09	8	44.64	4	44.98	44.25	4	6,550	0.06%
2022/12/08	4	44.83	0	0.00	44.85	4	6,563	0.06%
2022/12/07	5	45.18	3	44.88	44.75	2	6,595	0.03%
2022/12/06	13	46.80	4	46.71	46.00	9	6,609	0.14%
2022/12/05	0	0.00	1	47.75	47.70	-1	6,613	-0.02%
2022/12/02	8	47.61	5	47.64	47.60	3	6,622	0.05%
2022/12/01	11	47.65	9	47.40	47.70	2	6,644	0.03%
2022/11/30	10	45.68	3	45.63	45.95	7	6,594	0.11%
2022/11/29	3	44.68	5	44.99	45.20	-2	6,728	-0.03%
2022/11/25	2	46.43	5	46.34	45.90	-3	6,802	-0.04%
2022/11/24	3	46.17	3	46.20	46.50	0	6,820	0.00%
2022/11/23	5	45.96	1	46.50	45.20	4	6,795	0.06%
2022/11/22	0	0.00	4	45.60	45.65	-4	6,842	-0.06%
2022/11/18	1	45.60	4	46.20	45.65	-3	7,432	-0.04%
2022/11/17	5	45.75	1.2	46.05	46.20	3.8	7,423	0.05%
2022/11/16	1	45.85	4.1	45.88	46.10	-3.1	7,464	-0.04%
2022/11/15	4	45.40	3	45.73	46.00	1	7,430	0.01%
2022/11/11	3	45.08	2	45.55	44.75	1	7,530	0.01%
2022/11/10	6	43.68	15	43.59	43.80	-9	7,430	-0.12%
2022/11/09	0	0.00	3	42.87	43.00	-3	7,527	-0.04%
2022/11/08	7	42.59	7	42.43	42.25	0	7,570	0.00%
2022/11/07	8	42.07	5	42.00	42.35	3	7,805	0.04%
2022/11/04	2	41.35	4	41.94	42.20	-2	8,032	-0.02%
2022/11/03	2	41.38	3	41.28	41.40	-1	8,027	-0.01%
2022/11/02	1	40.70	8	40.98	41.00	-7	8,098	-0.09%
2022/11/01	3	40.20	1	40.50	40.20	2	8,034	0.02%
2022/10/31	3	39.93	8	39.91	39.90	-5	8,129	-0.06%
2022/10/28	5	39.43	4	39.39	39.05	1	8,131	0.01%
2022/10/27	1	39.75	20	39.33	39.95	-19	8,121	-0.23%
2022/10/26	3	38.05	8	38.04	37.60	-5	8,063	-0.06%
2022/10/25	1	38.50	1	39.00	38.30	0	8,072	0.00%
2022/10/24	4	39.75	1	39.50	38.95	3	8,111	0.04%
2022/10/20	4	39.33	1	38.85	38.70	3	8,089	0.04%
2022/10/19	3	39.00	0	0.00	39.00	3	8,105	0.04%
2022/10/18	8	39.54	1	40.50	39.55	7	8,090	0.09%
2022/10/17	2	37.63	3	38.60	39.80	-1	8,162	-0.01%
2022/10/14	2	38.53	9	38.64	38.95	-7	8,231	-0.09%
2022/10/13	8	37.78	7	36.48	36.40	1	8,282	0.01%
2022/10/12	2	38.53	3	38.90	38.70	-1	8,242	-0.01%
2022/10/11	5	38.52	11	38.51	38.40	-6	8,291	-0.07%
2022/10/07	4	40.54	55	40.63	40.60	-51	8,336	-0.61%
2022/10/06	5	40.84	4	41.11	41.10	1	8,352	0.01%
2022/10/05	4	41.15	6	41.77	40.80	-2	8,345	-0.02%
2022/10/04	0	0.00	6	39.86	39.90	-6	8,311	-0.07%
2022/10/03	4	38.48	1	38.85	38.60	3	8,391	0.04%
2022/09/30	3	38.68	18	38.37	39.45	-15	8,407	-0.18%
2022/09/29	11	38.46	7	38.96	38.30	4	8,428	0.05%
2022/09/28	12	38.46	3	37.92	37.90	9	8,439	0.11%
2022/09/27	15	38.83	28	39.24	40.30	-13	8,331	-0.16%
2022/09/26	95	40.31	90	40.16	40.15	5	8,083	0.06%
2022/09/23	5	44.88	1	44.60	44.60	4	7,976	0.05%
2022/09/22	4	44.76	4	45.41	45.80	0	7,992	0.00%
2022/09/21	3	45.77	6	46.18	45.35	-3	7,978	-0.04%
2022/09/20	4	46.78	3	47.47	46.60	1	7,971	0.01%
2022/09/19	38	46.94	4	47.35	46.80	34	8,015	0.42%
2022/09/16	40	47.35	2	47.88	47.25	38	8,045	0.47%
2022/09/15	11	48.75	3	49.10	48.25	8	8,114	0.10%
2022/09/14	5	47.39	7	47.89	48.80	-2	8,186	-0.02%
2022/09/13	4	49.14	1	48.90	48.90	3	8,228	0.04%
2022/09/12	6	49.15	4	49.23	49.30	2	8,309	0.02%
2022/09/08	2	47.75	7	47.81	48.00	-5	8,404	-0.06%
2022/09/07	5	46.66	5	46.38	46.50	0	8,480	0.00%
2022/09/06	5	47.66	6	47.83	47.30	-1	8,494	-0.01%
2022/09/05	16	49.02	2	49.30	48.50	14	8,483	0.17%
2022/09/02	10	51.38	10	51.42	51.00	0	8,479	0.00%
2022/09/01	15	51.19	1	51.20	51.10	14	8,484	0.17%
2022/08/31	3	51.83	5	51.64	52.20	-2	8,464	-0.02%
2022/08/30	18	51.73	4	51.60	52.00	14	8,477	0.17%
2022/08/29	6	50.67	4	50.88	50.70	2	8,441	0.02%
2022/08/26	28	53.16	7	53.76	52.70	21	8,393	0.25%
2022/08/25	10	52.72	36	52.24	53.60	-26	8,176	-0.32%
2022/08/24	29	50.90	0	0.00	50.30	29	7,970	0.36%
2022/08/23	1	50.10	9	50.03	50.70	-8	8,204	-0.10%
2022/08/22	12	50.99	2	51.05	50.80	10	8,484	0.12%
2022/08/19	2	52.10	4	52.13	51.60	-2	8,626	-0.02%
2022/08/18	7	50.74	29	51.07	51.50	-22	8,886	-0.25%
2022/08/17	29	50.83	5	51.08	50.90	24	8,984	0.27%
2022/08/16	9	51.19	9	51.31	51.00	0	9,064	0.00%
2022/08/15	1	50.00	3	50.37	50.20	-2	8,954	-0.02%
2022/08/12	15	50.34	16	50.35	50.30	-1	8,964	-0.01%
2022/08/11	22	49.48	11	49.41	49.60	11	8,792	0.13%
2022/08/10	3	46.68	3	46.98	47.60	0	8,698	0.00%
2022/08/09	3	47.08	13	47.06	47.10	-10	8,845	-0.11%
2022/08/08	3	45.97	2	45.50	45.95	1	9,344	0.01%
2022/08/05	13	46.41	12	46.02	46.50	1	9,800	0.01%
2022/08/04	6	44.47	4	45.18	45.30	2	9,801	0.02%
2022/08/03	6	45.35	4	45.24	45.10	2	9,954	0.02%
2022/08/02	7	45.75	8	45.53	45.45	-1	10,187	-0.01%
2022/08/01	2	47.35	1	47.25	47.15	1	10,426	0.01%
2022/07/29	0	0.00	1	47.80	47.75	-1	10,543	-0.01%
2022/07/28	3	47.10	5	47.67	47.00	-2	10,780	-0.02%
2022/07/27	2	45.85	5	46.79	47.15	-3	10,957	-0.03%
2022/07/26	11	46.72	3	46.22	45.90	8	10,981	0.07%
2022/07/25	2	47.38	2	47.48	47.55	0	11,009	0.00%
2022/07/22	5	48.13	7	48.71	48.10	-2	11,136	-0.02%
2022/07/21	6	48.25	13	48.60	48.95	-7	11,207	-0.06%
2022/07/20	11	47.54	8	47.86	47.25	3	11,225	0.03%
2022/07/19	7	46.36	3	46.42	46.55	4	11,345	0.04%
2022/07/18	3	48.02	1	48.25	48.20	2	11,402	0.02%
2022/07/15	1.4	46.90	4	47.28	47.55	-2.6	11,364	-0.02%
2022/07/14	4	45.46	10	45.82	46.15	-6	11,335	-0.05%
2022/07/13	4	45.45	0	0.00	44.80	4	11,443	0.03%
2022/07/12	6	45.08	21	45.61	44.00	-15	11,600	-0.13%
2022/07/11	23	47.26	6	47.80	47.30	17	11,749	0.14%
2022/07/08	7	46.13	7	46.25	46.40	0	11,789	0.00%
2022/07/07	1	43.85	4	44.56	44.90	-3	11,800	-0.03%
2022/07/06	6	44.60	4	43.35	43.30	2	12,100	0.02%
2022/07/05	4	45.09	12	45.58	46.00	-8	12,371	-0.06%
2022/07/04	8	44.98	6	44.74	44.55	2	12,364	0.02%
2022/07/01	10	47.17	3.4	46.20	45.05	6.6	12,365	0.05%
2022/06/30	5	48.56	2	48.08	48.05	3	12,273	0.02%
2022/06/29	1	50.20	0	0.00	50.50	1	12,324	0.01%
2022/06/28	7	51.09	1	50.50	51.00	6	12,440	0.05%
2022/06/27	1	52.40	8	52.08	52.40	-7	12,592	-0.06%
2022/06/24	10	50.37	4	50.70	50.50	6	12,776	0.05%
2022/06/23	5	49.91	6	50.19	49.95	-1	13,229	-0.01%
2022/06/22	6	51.07	6	50.28	50.20	0	14,000	0.00%
2022/06/21	1	51.70	7	51.89	52.40	-6	14,530	-0.04%
2022/06/20	12	51.49	9	51.00	50.20	3	14,839	0.02%
2022/06/17	13	52.75	5	52.68	52.60	8	14,885	0.05%
2022/06/16	10	56.18	6	55.33	54.60	4	14,888	0.03%
2022/06/15	7	57.49	3	57.80	57.00	4	14,993	0.03%
2022/06/14	12	56.84	11	57.83	58.40	1	15,309	0.01%
2022/06/13	15	58.04	11	58.07	57.70	4	15,378	0.03%
2022/06/10	33	60.45	2	60.45	60.50	31	15,371	0.20%
2022/06/09	5	61.06	7	61.00	61.00	-2	15,626	-0.01%
2022/06/08	11	61.22	1	61.60	60.80	10	15,664	0.06%
2022/06/06	5	60.98	1	60.80	61.00	4	16,035	0.02%
2022/06/02	5	61.78	3	61.80	61.60	2	16,288	0.01%
2022/06/01	10	61.69	7	61.79	61.60	3	16,483	0.02%
2022/05/31	9	62.50	7	62.46	62.30	2	16,488	0.01%
2022/05/30	6	62.13	19	62.21	62.00	-13	16,441	-0.08%
2022/05/27	7	61.13	9	60.93	60.70	-2	16,268	-0.01%
2022/05/26	15	60.41	21.1	60.65	60.00	-6.1	16,175	-0.04%
2022/05/25	18	59.06	12	59.21	59.80	6	15,883	0.04%
2022/05/24	12	58.58	4	58.83	57.50	8	15,892	0.05%
2022/05/23	4	59.60	2	60.00	59.40	2	15,785	0.01%
2022/05/20	6	58.77	6	59.12	59.60	0	15,830	0.00%
2022/05/19	7	58.01	30	58.44	59.60	-23	15,801	-0.15%
2022/05/18	5	59.58	21	59.26	59.30	-16	15,781	-0.10%
2022/05/17	3	58.90	6	59.17	60.10	-3	15,738	-0.02%
2022/05/16	71	60.16	35	59.47	58.60	36	15,715	0.23%
2022/05/13	31	58.26	44	59.12	59.70	-13	15,340	-0.08%
2022/05/12	9	56.10	15	56.25	55.50	-6	15,166	-0.04%
2022/05/11	5	57.72	2	57.10	56.90	3	15,825	0.02%
2022/05/10	19	55.83	11	56.67	58.00	8	16,239	0.05%
2022/05/09	17	56.82	55	56.87	56.60	-38	16,322	-0.23%
2022/05/06	22	55.39	3	55.53	55.50	19	16,342	0.12%
2022/05/05	7	57.43	23	57.28	57.80	-16	16,717	-0.10%
2022/05/04	43	55.61	3	56.43	55.60	40	16,714	0.24%
2022/05/03	4	54.88	7	55.27	55.50	-3	16,822	-0.02%
2022/04/29	29	54.78	7	55.39	54.30	22	17,101	0.13%
2022/04/28	10	54.25	10	54.85	54.70	0	17,318	0.00%
2022/04/27	3	51.67	10	53.04	53.80	-7	17,354	-0.04%
2022/04/26	5	54.98	17	55.41	54.70	-12	17,287	-0.07%
2022/04/25	9	54.83	18	55.01	54.20	-9	17,357	-0.05%
2022/04/22	11	58.36	2	58.25	57.90	9	17,523	0.05%
2022/04/21	0	0.00	2.3	60.16	59.90	-2.3	17,766	-0.01%
2022/04/20	2	59.40	1	59.60	58.90	1	18,011	0.01%
2022/04/19	11	60.41	4	60.28	59.30	7	18,412	0.04%
2022/04/18	9	59.61	20	59.85	59.00	-11	18,403	-0.06%
2022/04/15	10	59.02	7	59.23	58.40	3	18,432	0.02%
2022/04/14	12	61.45	3	61.67	60.80	9	18,655	0.05%
2022/04/13	3	61.97	5	62.24	62.40	-2	18,634	-0.01%
2022/04/12	20	61.87	34	62.17	60.90	-14	18,821	-0.07%
2022/04/11	17.1	64.26	18	64.70	62.60	-0.9	18,728	0.00%
2022/04/08	9	68.00	2	67.95	68.00	7	18,893	0.04%
2022/04/07	0.3	68.58	1	68.20	68.00	-0.8	18,970	0.00%
2022/04/06	2.1	68.75	5	68.92	69.40	-2.9	19,232	-0.02%
2022/04/01	22	68.32	8	68.11	69.00	14	19,662	0.07%
2022/03/31	8	69.30	1	69.10	68.90	7	19,841	0.04%
2022/03/30	15	69.93	10	70.83	69.80	5	19,946	0.03%
2022/03/29	35	70.11	6	70.72	70.00	29	20,416	0.14%
2022/03/28	65.1	68.55	19	69.37	70.50	46.1	20,327	0.23%
2022/03/25	74	72.97	76	72.77	71.10	-2	20,092	-0.01%
2022/03/24	59	76.40	20	76.02	76.30	39	19,374	0.20%
2022/03/23	26	78.67	26	78.69	79.00	0	19,064	0.00%
2022/03/22	2	76.30	16	77.01	77.20	-14	19,631	-0.07%
2022/03/21	24	76.10	30	76.21	75.80	-6	19,753	-0.03%
2022/03/18	16	74.66	6	74.62	75.30	10	20,122	0.05%
2022/03/17	11	74.35	23	74.02	74.90	-12	20,327	-0.06%
2022/03/16	7	70.79	4	70.95	70.40	3	20,662	0.01%
2022/03/15	4	70.95	4	71.10	70.20	0	21,408	0.00%
2022/03/14	13	73.02	14	72.96	72.50	-1	23,269	0.00%
2022/03/11	3	71.03	8	70.74	71.40	-5	23,531	-0.02%
2022/03/10	14	71.96	21	71.92	71.70	-7	24,096	-0.03%
2022/03/09	18	68.75	10	68.86	68.60	8	24,579	0.03%
2022/03/08	10	69.81	21	69.42	68.10	-11	25,744	-0.04%
2022/03/07	11	73.15	2	71.95	72.00	9	27,870	0.03%
2022/03/04	13	76.54	7	77.20	76.50	6	30,560	0.02%
2022/03/03	9	77.59	23	77.52	77.40	-14	32,162	-0.04%
2022/03/02	13	75.82	6	75.82	76.30	7	33,425	0.02%
2022/03/01	6	74.62	13	74.48	75.20	-7	35,505	-0.02%
2022/02/25	7	72.47	2	73.30	72.40	5	37,159	0.01%
2022/02/24	8	73.01	3	72.83	71.50	5	37,706	0.01%
2022/02/23	2	75.20	4	75.53	75.80	-2	38,556	-0.01%
2022/02/22	13	75.60	4	74.90	74.90	9	38,753	0.02%
2022/02/21	4	77.60	2	77.65	77.30	2	38,827	0.01%
2022/02/18	5.3	76.10	10	77.47	78.30	-4.7	39,120	-0.01%
2022/02/17	7	77.57	5.3	78.08	77.00	1.7	39,815	0.00%
2022/02/16	15	78.59	8	79.25	78.10	7	39,830	0.02%
2022/02/15	10	78.36	6	78.77	77.80	4	40,095	0.01%
2022/02/14	17	78.36	15	78.65	77.80	2	40,215	0.00%
2022/02/11	26	79.67	60	79.79	79.70	-34	40,771	-0.08%
2022/02/10	9.9	76.96	58	77.10	78.10	-48.1	40,750	-0.12%
2022/02/09	20	74.77	5	75.06	74.70	15	40,664	0.04%
2022/02/08	15	72.87	8	72.79	73.00	7	41,039	0.02%
2022/02/07	35	73.23	16	73.51	73.40	19	40,868	0.05%
2022/01/26	14	75.34	17	75.50	76.80	-3	40,695	-0.01%
2022/01/25	24	75.79	25	76.06	75.40	-1	41,051	0.00%
2022/01/24	17	74.05	14	74.59	75.30	3	41,508	0.01%
2022/01/21	11.1	75.35	11	75.04	73.10	0.1	41,929	0.00%
2022/01/20	28.2	76.42	18	76.90	77.60	10.2	41,885	0.02%
2022/01/19	36.2	77.44	12	77.38	77.10	24.2	41,826	0.06%
2022/01/18	14.3	79.09	15	79.87	78.60	-0.7	41,937	0.00%
2022/01/17	43	79.40	15	79.99	79.30	28	41,950	0.07%
2022/01/14	24	77.29	21	77.52	78.10	3	42,033	0.01%
2022/01/13	17	79.89	15.5	79.84	79.60	1.5	42,427	0.00%
2022/01/12	18	79.83	16.1	80.48	78.20	2	42,420	0.00%
2022/01/11	8	79.51	7	78.71	78.30	1	42,167	0.00%
2022/01/10	4.1	76.80	11	79.60	80.00	-7	42,243	-0.02%
2022/01/07	13.1	79.55	13	80.25	78.50	0.1	42,337	0.00%
2022/01/06	11	82.25	16	82.19	82.90	-5	41,989	-0.01%
2022/01/05	18	83.51	15	84.21	82.50	3	42,144	0.01%
2022/01/04	9	85.52	17	85.41	85.50	-8	42,220	-0.02%
2022/01/03	32	86.26	35	86.33	84.80	-3	42,114	-0.01%
2021/12/30	5	84.98	4	85.43	85.50	1	42,011	0.00%
2021/12/29	9	85.53	9	85.62	85.00	0	42,044	0.00%
2021/12/28	19	85.01	15.1	85.28	84.20	3.9	41,934	0.01%
2021/12/27	19	84.59	26	84.54	84.70	-7	41,756	-0.02%
2021/12/24	8	83.39	4	83.50	82.50	4	41,692	0.01%
2021/12/23	41	84.06	39	84.20	83.20	2	41,679	0.00%
2021/12/22	10.1	81.64	8	81.24	81.00	2.1	41,410	0.01%
2021/12/21	20.1	81.23	2	80.90	81.20	18.1	41,428	0.04%
2021/12/20	8	82.64	8	82.41	82.20	0	41,361	0.00%
2021/12/17	10.1	82.92	11	82.47	82.40	-1	41,536	0.00%
2021/12/16	32	84.91	49	85.19	84.50	-17	41,773	-0.04%
2021/12/15	9.2	81.67	13	81.66	81.80	-3.8	41,044	-0.01%
2021/12/14	24.3	81.45	15	81.48	81.60	9.3	41,013	0.02%
2021/12/13	18.2	83.43	13	83.59	82.80	5.2	40,747	0.01%
2021/12/10	23.5	84.81	14.1	85.36	84.90	9.5	40,474	0.02%
2021/12/09	48.2	86.52	31	85.90	84.60	17.2	39,901	0.04%
2021/12/08	53	87.79	81	88.17	88.40	-28	39,235	-0.07%
2021/12/07	28.1	83.78	34	83.91	84.30	-5.9	37,600	-0.02%
2021/12/06	32	84.07	45	83.54	83.30	-13	37,365	-0.03%
2021/12/03	22	85.63	28	86.17	86.50	-6	37,287	-0.02%
2021/12/02	70	86.66	66.3	85.81	85.40	3.7	37,252	0.01%
2021/12/01	77.3	85.39	77.4	85.70	86.70	-0.1	36,316	0.00%
2021/11/30	166.4	85.26	75.9	84.12	81.80	90.4	34,565	0.26%	大買/
2021/11/29	84	78.64	192.6	80.03	84.90	-108.7	32,731	-0.33%	大賣/鉅額交易
2021/11/26	88	78.00	92.5	77.71	77.20	-4.5	31,324	-0.01%
2021/11/25	153.4	77.80	93.4	77.83	79.70	60	30,253	0.20%	大買/
2021/11/24	33	75.76	52	76.03	76.40	-19	28,302	-0.07%
2021/11/23	19	70.07	26	69.67	69.50	-7	27,223	-0.03%
2021/11/22	28	70.39	108.2	70.50	71.20	-80.2	27,501	-0.29%	大賣/
2021/11/19	18	68.36	2	68.65	67.30	16	27,702	0.06%
2021/11/18	11	68.47	17	68.05	67.70	-6	27,758	-0.02%
2021/11/17	27	68.45	54.5	68.45	68.90	-27.5	27,904	-0.10%
2021/11/16	72	69.63	56	69.33	68.20	16	27,849	0.06%
2021/11/15	20	67.85	17	67.63	67.40	3	27,355	0.01%
2021/11/12	33	67.30	18	67.71	66.80	15	27,411	0.05%
2021/11/11	52.2	68.56	17.1	69.00	68.60	35.1	27,191	0.13%
2021/11/10	47.3	69.84	102.2	69.99	69.60	-54.9	27,049	-0.20%	大賣/
2021/11/09	62	68.48	81.4	68.81	68.30	-19.4	26,377	-0.07%
2021/11/08	26	68.30	18	67.61	66.60	8	25,834	0.03%
2021/11/05	20	67.06	30	67.29	66.30	-10	25,599	-0.04%
2021/11/04	17	65.01	4	65.32	64.70	13	25,211	0.05%
2021/11/03	54	64.78	60.2	64.54	64.10	-6.2	25,388	-0.02%
2021/11/02	141.5	67.03	119	67.11	65.50	22.5	25,396	0.09%	大買/大賣/
2021/11/01	97	67.20	131.7	67.55	68.00	-34.7	25,138	-0.14%	大賣/
2021/10/29	44	64.33	51.5	64.29	64.20	-7.5	24,825	-0.03%
2021/10/28	7.5	62.40	26	63.01	61.60	-18.5	24,286	-0.08%
2021/10/27	4	61.98	5	61.86	62.10	-1	24,335	0.00%
2021/10/26	12.3	61.88	11	61.87	61.20	1.3	24,811	0.01%
2021/10/25	7	60.87	6	61.20	61.60	1	25,087	0.00%
2021/10/22	21	61.67	22	62.01	62.00	-1	25,756	0.00%
2021/10/21	73	61.29	94	61.29	60.50	-21	26,940	-0.08%
2021/10/20	36	58.30	13	58.72	58.30	23	27,151	0.08%
2021/10/19	16	56.92	12	57.70	57.10	4	27,572	0.01%
2021/10/18	22	57.18	8	57.54	56.80	14	28,329	0.05%
2021/10/15	5	57.52	32	58.15	58.80	-27	28,865	-0.09%
2021/10/14	5	55.18	5	55.56	55.10	0	29,007	0.00%
2021/10/13	24	56.07	8	56.04	54.90	16	29,386	0.05%
2021/10/12	19.2	58.38	12	57.95	57.70	7.2	29,393	0.02%
2021/10/08	23	60.90	7	61.01	61.30	16	29,452	0.05%
2021/10/07	19	61.39	31	61.74	62.10	-12	29,875	-0.04%
2021/10/06	35	60.17	5	59.16	58.50	30	31,380	0.10%
2021/10/05	4.1	59.32	13	59.93	60.40	-8.9	32,249	-0.03%
2021/10/04	34	59.44	4	61.40	58.20	30	32,428	0.09%
2021/10/01	16.2	61.39	4	61.35	60.50	12.2	33,205	0.04%
2021/09/30	12	63.12	15	63.47	63.60	-3	34,625	-0.01%
2021/09/29	14.5	63.92	1	63.30	63.20	13.5	34,630	0.04%
2021/09/28	8	67.59	20	67.76	67.10	-12	34,636	-0.03%
2021/09/27	8	69.18	10	68.39	68.10	-2	34,805	-0.01%
2021/09/24	55	70.26	24	69.42	69.00	31	35,209	0.09%
2021/09/23	36	70.10	33	70.01	69.60	3	35,387	0.01%
2021/09/22	14	69.26	38	68.96	69.30	-24	35,842	-0.07%
2021/09/17	23	68.33	17	68.48	69.40	6	36,073	0.02%
2021/09/16	25	68.82	15	68.70	69.00	10	36,748	0.03%
2021/09/15	5	67.24	10	67.00	67.10	-5	37,667	-0.01%
2021/09/14	24	68.62	3	68.17	68.10	21	39,322	0.05%
2021/09/13	14	68.98	9	68.61	68.30	5	40,604	0.01%
2021/09/10	8	67.19	25.2	68.79	69.30	-17.2	41,229	-0.04%
2021/09/09	25	66.86	34	66.81	67.00	-9	43,160	-0.02%
2021/09/08	16.2	65.70	13	65.68	65.00	3.2	43,523	0.01%
2021/09/07	50.1	69.00	28	68.64	68.60	22.1	43,238	0.05%
2021/09/06	13.5	70.80	15	70.52	70.60	-1.5	42,950	0.00%
2021/09/03	47.2	70.53	48.5	71.40	72.00	-1.4	42,853	0.00%
2021/09/02	65.7	72.17	78.8	71.86	68.80	-13.1	43,072	-0.03%
2021/09/01	15	69.63	14.1	70.24	70.70	1	42,978	0.00%
2021/08/31	18	69.85	12	70.28	70.40	6	43,744	0.01%
2021/08/30	19.3	69.78	8.1	69.48	69.60	11.2	43,580	0.03%
2021/08/27	20	69.75	21.2	69.99	68.70	-1.2	43,718	0.00%
2021/08/26	140	70.17	161.7	69.75	70.20	-21.7	43,464	-0.05%	大買/大賣/
2021/08/25	68	67.51	113.7	68.61	68.70	-45.7	42,798	-0.11%	大賣/
2021/08/24	39.3	65.70	14	65.34	64.60	25.3	41,825	0.06%
2021/08/23	36	63.45	26	64.35	64.90	10	41,991	0.02%
2021/08/20	19	61.93	31	62.14	62.00	-12	42,002	-0.03%
2021/08/19	8	60.98	17	61.64	60.00	-9	42,029	-0.02%
2021/08/18	2	56.70	24	58.43	60.30	-22	42,809	-0.05%
2021/08/17	5	58.96	1	59.40	56.00	4	42,930	0.01%
2021/08/16	7	59.71	15	60.25	59.20	-8	42,830	-0.02%
2021/08/13	12	60.72	13	60.40	59.80	-1	42,736	0.00%
2021/08/12	19	62.60	10	63.03	63.00	9	42,761	0.02%
2021/08/11	14.1	62.73	9	62.71	63.00	5.1	42,854	0.01%
2021/08/10	20.2	63.74	30	64.25	62.70	-9.9	42,903	-0.02%
2021/08/09	80.1	67.26	75	66.85	65.50	5.1	43,104	0.01%
2021/08/06	31	69.86	35	70.37	69.30	-4	43,250	-0.01%
2021/08/05	36	71.44	51	71.56	71.60	-15	43,441	-0.03%
2021/08/04	56	70.58	26	70.81	69.70	30	43,842	0.07%
2021/08/03	16	69.47	13	69.25	69.00	3	43,935	0.01%
2021/08/02	29	69.68	6	68.70	68.70	23	44,212	0.05%
2021/07/30	33	72.03	32	71.85	69.80	1	44,358	0.00%
2021/07/29	25	69.20	54	70.21	71.80	-29	44,148	-0.07%
2021/07/28	47.3	67.78	23	67.37	67.60	24.3	44,340	0.05%
2021/07/27	36	73.09	62	72.58	71.70	-26	44,608	-0.06%
2021/07/26	48	70.73	79.5	71.34	71.20	-31.5	43,726	-0.07%
2021/07/23	56	68.14	25	69.87	67.90	31	43,313	0.07%
2021/07/22	67	69.19	87.1	69.65	69.30	-20.1	43,250	-0.05%
2021/07/21	35	67.15	47	67.50	66.40	-12	43,084	-0.03%
2021/07/20	9.2	66.31	54	66.21	65.10	-44.9	44,059	-0.10%
2021/07/19	12	66.59	47	67.16	67.10	-35	45,994	-0.08%
2021/07/16	34	65.87	18	65.37	65.10	16	47,289	0.03%
2021/07/15	26	65.69	15	65.61	65.50	11	50,274	0.02%
2021/07/14	51	67.79	46	67.03	66.50	5	51,027	0.01%
2021/07/13	103.2	69.42	107.2	69.90	67.10	-4	50,995	-0.01%	大買/大賣/
2021/07/12	43	66.28	51.1	66.74	67.70	-8.1	49,305	-0.02%
2021/07/09	18	63.93	20	64.57	63.90	-2	48,631	0.00%
2021/07/08	50	64.98	15	65.38	64.20	35	49,415	0.07%
2021/07/07	27	64.24	128.1	64.39	65.70	-101.1	49,823	-0.20%	大賣/鉅額交易
2021/07/06	13	61.05	7	60.87	60.70	6	49,067	0.01%
2021/07/05	16	62.21	11	62.28	62.00	5	50,883	0.01%
2021/07/02	7	60.16	15	60.71	61.30	-8	51,926	-0.02%
2021/07/01	18	59.61	10	59.40	58.80	8	52,148	0.02%
2021/06/30	13	62.10	15	61.90	61.10	-2	51,772	0.00%
2021/06/29	23	62.97	48	63.08	62.00	-25	51,477	-0.05%
2021/06/28	42	60.99	16	61.44	61.00	26	50,641	0.05%
2021/06/25	62.1	61.53	44	62.33	60.90	18.1	50,287	0.04%
2021/06/24	39	63.09	60	63.11	62.80	-21	49,465	-0.04%
2021/06/23	106	61.91	178.1	62.47	64.50	-72.1	48,366	-0.15%	大買/大賣/
2021/06/22	52	60.49	62	60.86	59.60	-10	46,598	-0.02%
2021/06/21	27	58.35	78	58.40	59.20	-51	45,198	-0.11%
2021/06/18	136	59.36	84	59.11	58.00	52	44,400	0.12%	大買/
2021/06/17	18	55.62	66	55.57	56.50	-48	42,212	-0.11%
2021/06/16	41	53.87	4	53.53	53.20	37	41,615	0.09%
2021/06/15	28	54.59	46	54.42	54.50	-18	41,494	-0.04%
2021/06/11	19	54.09	30	53.83	53.70	-11	41,405	-0.03%
2021/06/10	26	55.67	73	55.94	55.10	-47	41,386	-0.11%
2021/06/09	45	54.34	80	55.14	54.50	-35	40,538	-0.09%
2021/06/08	53	54.05	111.4	54.02	53.40	-58.4	39,603	-0.15%	大賣/
2021/06/07	7	51.17	12	51.98	52.30	-5	38,610	-0.01%
2021/06/04	83	52.45	35	51.89	51.50	48	38,533	0.12%
2021/06/03	9	51.74	16	52.19	52.70	-7	38,248	-0.02%
2021/06/02	28	51.69	22	50.95	50.70	6	37,984	0.02%
2021/06/01	4	51.98	5.1	52.20	51.60	-1.1	37,889	0.00%
2021/05/28	14	51.25	20	51.24	50.80	-6	37,541	-0.02%
2021/05/27	27	50.24	32.2	49.86	50.00	-5.2	37,595	-0.01%
2021/05/26	82	50.76	31	51.10	49.65	51	38,069	0.13%
2021/05/25	13	47.51	26	48.82	49.35	-13	37,991	-0.03%
2021/05/24	1	43.35	4	44.98	44.90	-3	37,818	-0.01%
2021/05/21	3	43.60	11	43.80	44.10	-8	37,958	-0.02%
2021/05/20	6	44.45	5	43.63	42.90	1	38,330	0.00%
2021/05/19	11	44.72	12	44.81	45.55	-1	38,318	0.00%
2021/05/18	33	44.04	51	44.27	45.15	-18	38,251	-0.05%
2021/05/17	74	40.70	69	41.25	41.35	5	38,136	0.01%
2021/05/14	43	46.63	45	45.42	44.45	-2	37,652	-0.01%
2021/05/13	38	45.64	31	45.59	46.10	7	37,223	0.02%
2021/05/12	77	46.80	69	47.36	45.20	8	36,716	0.02%
2021/05/11	31.2	48.98	18	48.52	48.10	13.2	35,969	0.04%
2021/05/10	40.2	52.43	4	51.70	51.50	36.2	35,516	0.10%
2021/05/07	27	53.26	54	54.01	54.70	-27	35,156	-0.08%
2021/05/06	18.1	52.64	13	51.78	51.20	5.1	34,824	0.01%
2021/05/05	62	53.74	20	52.72	51.80	42	34,990	0.12%
2021/05/04	68	53.36	83.2	54.46	55.20	-15.2	34,372	-0.04%
2021/05/03	92	56.73	20	56.19	54.90	72	33,362	0.22%
2021/04/29	32	57.53	46	57.91	58.00	-14	32,885	-0.04%
2021/04/28	39	57.71	42	57.78	56.90	-3	32,626	-0.01%
2021/04/27	67	56.75	90	57.33	56.10	-23	32,409	-0.07%
2021/04/26	117.1	59.86	51	59.48	58.80	66.1	31,778	0.21%	大買/
2021/04/23	62	57.21	163	57.88	58.30	-101	30,344	-0.33%	大賣/鉅額交易
2021/04/22	99	55.81	65	56.58	53.00	34	29,151	0.12%
2021/04/21	186	56.37	187.1	56.79	56.40	-1.1	27,746	0.00%	大買/大賣/
2021/04/20	21	50.47	56	52.06	52.90	-35	24,892	-0.14%
2021/04/19	12	48.59	32	47.88	48.15	-20	23,884	-0.08%
2021/04/16	23	46.40	14	46.32	46.15	9	23,470	0.04%
2021/04/15	43	46.42	29	46.24	46.50	14	23,342	0.06%
2021/04/14	91	47.09	137	46.19	46.55	-46	23,124	-0.20%	大賣/
2021/04/13	101	50.03	102	50.23	48.20	-1	22,165	0.00%	大買/大賣/
2021/04/12	70	49.76	103	49.14	48.60	-33	20,842	-0.16%	大賣/
2021/04/09	93	48.99	110.3	49.35	48.55	-17.3	20,153	-0.09%	大賣/
2021/04/08	130	46.20	103	47.29	48.00	27	18,280	0.15%	大買/大賣/
2021/04/07	4	43.33	29	43.42	43.65	-25	17,193	-0.15%
2021/04/06	18	41.98	14	41.94	42.45	4	17,560	0.02%
2021/04/01	4	42.00	27	41.67	41.75	-23	17,712	-0.13%
2021/03/31	13	41.83	8	41.83	42.20	5	17,669	0.03%
2021/03/30	9.5	41.30	5	41.40	41.25	4.5	17,764	0.03%
2021/03/29	2	41.38	1	41.40	41.60	1	18,033	0.01%
2021/03/26	1	40.90	1	41.15	41.15	0	18,784	0.00%
2021/03/25	1	40.90	1	41.05	41.05	0	18,873	0.00%
2021/03/24	1	41.00	7	41.04	41.00	-6	19,006	-0.03%
2021/03/23	7	41.65	3	41.52	41.15	4	19,321	0.02%
2021/03/22	8	41.59	6	41.39	41.60	2	19,501	0.01%
2021/03/19	7	41.50	1	41.55	41.55	6	19,841	0.03%
2021/03/18	7	42.50	0	0.00	42.20	7	20,037	0.03%
2021/03/17	7	42.99	3	43.52	43.00	4	20,750	0.02%
2021/03/16	10	43.05	37	42.51	43.30	-27	21,165	-0.13%
2021/03/15	12	41.45	22	41.47	41.55	-10	23,087	-0.04%
2021/03/12	21	41.41	22	41.25	41.25	-1	24,180	0.00%
2021/03/11	5	40.87	13	40.96	41.15	-8	25,079	-0.03%
2021/03/10	51	40.84	15	40.42	40.30	36	27,227	0.13%
2021/03/09	24	40.73	19	40.63	40.80	5	28,202	0.02%
2021/03/08	72	42.08	2	41.88	41.60	70	28,620	0.24%
2021/03/05	9	40.84	2	41.60	40.85	7	29,173	0.02%
2021/03/04	15	42.30	14	42.48	42.00	1	29,757	0.00%
2021/03/03	19.1	42.32	12	42.29	42.45	7.1	29,771	0.02%
2021/03/02	10	44.41	7	45.03	43.20	3	29,757	0.01%
2021/02/26	38.1	45.66	77	46.08	44.80	-38.9	29,441	-0.13%
2021/02/25	18	44.89	87	45.51	46.50	-69	28,947	-0.24%
2021/02/24	4	44.19	9	44.00	42.90	-5	28,334	-0.02%
2021/02/23	28	43.97	30	43.66	43.40	-2	28,170	-0.01%
2021/02/22	12	43.44	86	43.60	43.50	-74	27,996	-0.26%
2021/02/19	4	43.18	19	42.96	43.25	-15	27,507	-0.05%
2021/02/18	70	42.24	33	42.09	42.45	37	27,405	0.14%
2021/02/17	49	40.85	14	40.91	40.90	35	27,170	0.13%
2021/02/05	32	38.89	4	38.80	38.65	28	26,937	0.10%
2021/02/04	4	39.20	2	39.45	38.95	2	26,891	0.01%
2021/02/03	6	39.70	1	40.00	39.40	5	26,883	0.02%
2021/02/02	1	39.70	54	39.73	39.70	-53	26,830	-0.20%
2021/02/01	11	39.03	3	39.03	39.00	8	26,794	0.03%
2021/01/29	3	40.32	4	40.48	40.00	-1	26,700	0.00%
2021/01/28	8	41.06	0	0.00	41.00	8	26,567	0.03%
2021/01/27	21	41.62	32	41.72	41.45	-11	26,466	-0.04%
2021/01/26	2	40.08	3	40.20	40.20	-1	25,920	0.00%
2021/01/25	8	40.06	3	40.27	40.40	5	25,874	0.02%
2021/01/22	11	40.10	24	40.06	40.45	-13	25,767	-0.05%
2021/01/21	52	39.69	9	38.71	38.35	43	25,526	0.17%
2021/01/20	35	40.54	73	40.90	39.20	-38	25,271	-0.15%
2021/01/19	12	43.23	31	43.36	42.95	-19	24,844	-0.08%
2021/01/18	39	43.22	16	43.15	43.45	23	24,675	0.09%
2021/01/15	81	44.41	90	44.32	43.85	-9	24,390	-0.04%
2021/01/14	46	43.38	21	43.91	43.35	25	23,214	0.11%
2021/01/13	19	42.98	25	43.12	43.20	-6	22,781	-0.03%
2021/01/12	7	41.96	6	42.18	41.90	1	22,334	0.00%
2021/01/11	8	42.78	20	42.66	42.95	-12	22,159	-0.05%
2021/01/08	2	41.60	31	41.87	42.00	-29	22,102	-0.13%
2021/01/07	15	42.44	25	42.22	42.00	-10	22,321	-0.04%
2021/01/06	19	41.56	32	41.24	41.55	-13	22,178	-0.06%
2021/01/05	6	41.71	10	42.04	42.25	-4	21,936	-0.02%
2021/01/04	35	42.49	11	42.10	41.80	24	21,825	0.11%
2020/12/31	20	43.20	26	42.93	42.80	-6	21,588	-0.03%
2020/12/30	28	44.03	12	44.05	43.65	16	21,398	0.07%
2020/12/29	41	44.23	53	44.13	43.90	-12	21,047	-0.06%
2020/12/28	29	41.47	16	42.01	42.65	13	20,134	0.06%
2020/12/25	13.6	41.97	3	41.98	41.70	10.6	19,751	0.05%
2020/12/24	27	42.35	31	42.40	42.20	-4	19,574	-0.02%
2020/12/23	22	42.50	5	42.84	42.60	17	19,383	0.09%
2020/12/22	61	43.08	38	42.90	41.80	23	19,094	0.12%
2020/12/21	18	41.20	6	41.33	41.50	12	18,269	0.07%
2020/12/18	29	41.31	8	41.17	41.10	21	18,105	0.12%
2020/12/17	32	41.30	32	41.46	41.10	0	17,956	0.00%
2020/12/16	42	42.58	28	42.88	42.50	14	17,643	0.08%
2020/12/15	38	42.56	31	42.37	41.60	7	17,424	0.04%
2020/12/14	14	43.86	10	43.70	43.40	4	17,103	0.02%
2020/12/11	103	44.76	50	45.07	44.25	53	16,861	0.31%	大買/
2020/12/10	67	44.68	32	45.03	44.05	35	15,993	0.22%
2020/12/09	122	46.95	618.3	47.04	45.70	-496.3	15,207	-3.26%	大買/大賣/鉅額交易
2020/12/08	534	45.48	67	45.27	45.70	467	13,020	3.59%	大買/鉅額交易
2020/12/07	82	43.62	72	43.64	43.05	10	11,934	0.08%
2020/12/04	77	43.23	96	43.17	44.30	-19	11,044	-0.17%
2020/12/03	26	41.37	51	41.60	42.55	-25	8,896	-0.28%
2020/12/02	34	39.14	52	39.02	38.70	-18	8,094	-0.22%
2020/12/01	45	38.83	40	38.89	38.70	5	7,662	0.07%
2020/11/30	77	38.74	49	38.50	37.75	28	7,067	0.40%
2020/11/27	20	36.19	1	36.30	36.20	19	6,504	0.29%
2020/11/26	16	36.08	25	36.18	36.25	-9	6,560	-0.14%
2020/11/25	21	35.57	21	35.18	35.25	0	6,471	0.00%
2020/11/24	51	35.67	10	35.92	35.40	41	6,440	0.64%
2020/11/23	30	35.17	48	35.46	35.95	-18	6,216	-0.29%
2020/11/20	5	34.21	1	34.00	34.35	4	5,793	0.07%
2020/11/19	6	33.86	8	33.88	33.85	-2	5,733	-0.03%
2020/11/18	0	0.00	12	33.38	33.40	-12	5,645	-0.21%
2020/11/17	28	33.93	7	33.49	33.50	21	5,675	0.37%
2020/11/16	22	33.10	3	33.10	33.15	19	5,760	0.33%
2020/11/13	13	32.74	4	32.80	32.80	9	5,827	0.15%
2020/11/12	0	0.00	5.1	32.63	32.55	-5.1	6,027	-0.08%
2020/11/11	4	32.93	0	0.00	32.85	4	6,233	0.06%
2020/11/10	0	0.00	2	32.40	32.55	-2	6,234	-0.03%
2020/11/09	7	32.61	4	32.55	32.55	3	6,280	0.05%
2020/11/06	1	33.20	7	32.51	32.40	-6	6,308	-0.10%
2020/11/05	3	32.80	0	0.00	32.70	3	6,374	0.05%
2020/11/04	4	33.03	1	32.75	32.60	3	6,454	0.05%
2020/11/03	4	32.65	9	32.88	32.90	-5	6,647	-0.08%
2020/11/02	10	32.30	6	32.55	32.50	4	6,846	0.06%
2020/10/30	9	32.03	36	32.03	31.65	-27	6,946	-0.39%
2020/10/29	2	31.85	0	0.00	32.35	2	7,069	0.03%
2020/10/28	10	33.20	7	32.94	32.85	3	7,182	0.04%
2020/10/27	1	33.40	0	0.00	33.40	1	7,980	0.01%
2020/10/26	6	33.58	0	0.00	33.55	6	8,108	0.07%
2020/10/23	10	33.99	5	33.89	33.90	5	8,170	0.06%
2020/10/22	8	34.59	15	34.42	34.20	-7	8,650	-0.08%
2020/10/21	7	34.29	3	34.07	34.00	4	8,799	0.05%
2020/10/20	11	34.35	10	34.10	34.10	1	8,904	0.01%
2020/10/19	5	34.73	4	34.51	34.50	1	8,956	0.01%
2020/10/16	6	34.97	1	34.90	34.50	5	8,991	0.06%
2020/10/15	19	35.50	32	35.53	35.60	-13	8,927	-0.15%
2020/10/14	4	34.15	1	34.20	34.25	3	8,613	0.03%
2020/10/13	0	0.00	1	33.20	33.45	-1	8,718	-0.01%
2020/10/12	3	33.73	2	33.60	33.50	1	8,986	0.01%
2020/10/08	7	34.39	8	34.38	34.20	-1	9,028	-0.01%
2020/10/07	4	34.44	4	34.40	34.40	0	9,079	0.00%
2020/10/06	9	34.34	5	34.28	34.25	4	9,169	0.04%
2020/10/05	13	34.45	9	34.21	34.10	4	9,303	0.04%
2020/09/30	1	34.00	0	0.00	34.15	1	9,459	0.01%
2020/09/29	3	33.78	0	0.00	33.75	3	9,617	0.03%
2020/09/28	14	34.02	5	34.16	33.90	9	9,959	0.09%
2020/09/25	17	33.34	10	33.33	33.25	7	10,610	0.07%
2020/09/24	13	33.98	11	33.73	33.35	2	11,107	0.02%
2020/09/23	9	34.66	5	34.57	34.55	4	11,120	0.04%
2020/09/22	7	34.60	10	34.49	34.55	-3	11,169	-0.03%
2020/09/21	12	35.39	7	35.07	34.90	5	11,158	0.04%
2020/09/18	5	36.07	5	35.82	35.75	0	11,133	0.00%
2020/09/17	24	35.95	15	36.06	36.10	9	11,111	0.08%
2020/09/16	20	35.68	14	35.55	35.45	6	10,976	0.05%
2020/09/15	1	35.70	6	35.37	35.30	-5	10,937	-0.05%
2020/09/14	4	35.05	6	35.10	35.10	-2	11,011	-0.02%
2020/09/11	7	35.32	6	35.08	35.05	1	11,033	0.01%
2020/09/10	12	35.81	6	35.58	35.45	6	11,042	0.05%
2020/09/09	11	35.00	9	35.87	35.90	2	11,088	0.02%
2020/09/08	3	35.22	3	35.22	35.25	0	11,062	0.00%
2020/09/07	30	36.56	16	36.13	35.50	14	11,222	0.12%
2020/09/04	21	35.13	12	35.83	36.00	9	10,950	0.08%
2020/09/03	16	35.81	8	35.59	35.35	8	10,853	0.07%
2020/09/02	15	35.20	6	35.49	35.60	9	10,878	0.08%
2020/09/01	13	34.89	4	34.85	34.85	9	11,131	0.08%
2020/08/31	4	34.45	7	34.79	34.80	-3	10,967	-0.03%
2020/08/28	6	34.35	2	34.10	34.40	4	10,840	0.04%
2020/08/27	0	0.00	9	34.63	35.15	-9	10,857	-0.08%
2020/08/26	3	33.90	2	34.10	33.90	1	10,986	0.01%
2020/08/25	0	0.00	1	33.70	33.60	-1	11,005	-0.01%
2020/08/24	0	0.00	1	33.40	33.45	-1	11,001	-0.01%
2020/08/21	3	33.48	7	33.56	33.65	-4	11,014	-0.04%
2020/08/20	19	33.35	9	33.27	33.00	10	11,012	0.09%
2020/08/19	10	35.81	3	36.42	35.65	7	10,851	0.06%
2020/08/18	9	36.92	14	36.94	36.45	-5	10,844	-0.05%
2020/08/17	6	36.65	21	36.33	36.85	-15	10,705	-0.14%
2020/08/14	7	35.35	2	35.30	35.40	5	10,541	0.05%
2020/08/13	5	35.70	3	35.40	35.20	2	10,583	0.02%
2020/08/12	1	35.50	11	35.45	35.55	-10	10,578	-0.09%
2020/08/11	5	35.83	3	36.00	35.40	2	10,619	0.02%
2020/08/10	15	35.75	10	35.38	35.20	5	10,633	0.05%
2020/08/07	15	36.45	9	36.78	35.75	6	10,730	0.06%
2020/08/06	17	37.12	6	37.43	37.45	11	10,749	0.10%
2020/08/05	12	37.31	20	37.19	36.90	-8	10,688	-0.07%
2020/08/04	23	37.16	4	37.05	37.10	19	10,597	0.18%
2020/08/03	7	36.80	11	36.80	36.85	-4	10,564	-0.04%
2020/07/31	47	37.46	51	37.36	37.15	-4	10,441	-0.04%
2020/07/30	5	35.86	9	36.10	36.35	-4	9,654	-0.04%
2020/07/29	5	35.68	6	35.57	35.50	-1	9,631	-0.01%
2020/07/28	21	36.44	75	36.55	35.65	-54	9,736	-0.55%
2020/07/27	22	35.02	13	35.09	35.25	9	9,497	0.09%
2020/07/24	8	34.94	10	35.07	34.25	-2	9,370	-0.02%
2020/07/23	12	35.32	17	35.12	34.85	-5	9,367	-0.05%
2020/07/22	3	35.18	0	0.00	35.05	3	9,487	0.03%
2020/07/21	15	35.04	31	35.03	34.85	-16	9,454	-0.17%
2020/07/20	10	34.48	0	0.00	34.50	10	9,423	0.11%
2020/07/17	25	35.44	1	35.50	34.85	24	9,443	0.25%
2020/07/16	18	35.12	27	35.17	35.60	-9	9,483	-0.09%
2020/07/15	1.8	34.20	11	33.94	34.20	-9.2	9,227	-0.10%
2020/07/14	7	33.81	3	33.58	33.50	4	9,231	0.04%
2020/07/13	8.2	34.32	3	34.50	34.30	5.2	9,247	0.06%
2020/07/10	17	35.95	4	35.80	35.55	13	9,270	0.14%
2020/07/09	29	36.86	5	36.78	36.70	24	9,162	0.26%
2020/07/08	30	37.55	30	37.22	37.20	0	9,011	0.00%
2020/07/07	15	37.51	6	37.13	37.00	9	8,909	0.10%
2020/07/06	39	38.76	21	38.76	38.55	18	8,697	0.21%
2020/07/03	33	35.80	25	35.07	36.45	8	8,188	0.10%
2020/07/02	2	33.98	13	34.09	34.20	-11	7,697	-0.14%
2020/07/01	5	33.55	4	33.83	33.80	1	7,699	0.01%
2020/06/30	4	33.56	0	0.00	33.40	4	7,723	0.05%
2020/06/29	4	33.14	2	33.10	33.00	2	7,759	0.03%
2020/06/24	8	33.47	5	33.34	33.30	3	7,783	0.04%
2020/06/23	5	33.75	9	33.61	33.55	-4	7,879	-0.05%
2020/06/22	7	33.74	6	33.68	33.50	1	7,964	0.01%
2020/06/19	1	34.20	4	34.05	33.60	-3	8,082	-0.04%
2020/06/18	7	33.51	0	0.00	33.50	7	8,038	0.09%
2020/06/17	1	33.60	1	33.55	33.75	0	8,047	0.00%
2020/06/16	3	33.90	16	33.80	33.95	-13	8,149	-0.16%
2020/06/15	5.3	33.46	7	33.32	33.30	-1.7	8,200	-0.02%
2020/06/12	9.7	32.91	28	33.47	34.15	-18.3	8,265	-0.22%
2020/06/11	10	33.40	23	32.67	32.75	-13	8,149	-0.16%
2020/06/10	8	33.88	11	33.80	33.70	-3	8,183	-0.04%
2020/06/09	13	34.11	16	34.13	33.90	-3	8,370	-0.04%
2020/06/08	45	35.20	27	35.11	34.85	18	8,405	0.21%
2020/06/05	4	33.86	4	33.90	33.90	0	8,023	0.00%
2020/06/04	4	34.15	35	33.90	33.60	-31	8,147	-0.38%
2020/06/03	5	34.65	7	34.29	34.15	-2	8,189	-0.02%
2020/06/02	12	34.33	6	34.58	34.55	6	8,115	0.07%
2020/06/01	7	33.31	2	33.48	33.60	5	7,927	0.06%
2020/05/29	1	33.20	3	32.88	32.75	-2	7,968	-0.03%
2020/05/28	4	33.40	18	33.36	33.10	-14	8,140	-0.17%
2020/05/27	1	33.35	4	33.71	33.20	-3	8,364	-0.04%
2020/05/26	1	33.60	0	0.00	33.50	1	8,744	0.01%
2020/05/25	6	33.22	5	33.54	33.70	1	8,973	0.01%
2020/05/22	3	32.77	0	0.00	32.60	3	8,967	0.03%
2020/05/21	6	33.71	1	33.55	33.65	5	8,967	0.06%
2020/05/20	1	33.65	6	33.53	33.55	-5	9,054	-0.06%
2020/05/19	2	33.03	4	32.91	33.20	-2	9,104	-0.02%
2020/05/18	21	32.99	7	32.54	32.40	14	9,309	0.15%
2020/05/15	11	34.08	5	33.42	33.45	6	9,366	0.06%
2020/05/14	18	33.98	42	34.08	33.70	-24	9,582	-0.25%
2020/05/13	14	33.99	37	34.01	34.40	-23	9,598	-0.24%
2020/05/12	7	33.78	22	33.62	33.40	-15	9,448	-0.16%
2020/05/11	32	32.94	14	33.01	33.05	18	9,464	0.19%
2020/05/08	10	33.14	11	33.10	32.70	-1	9,395	-0.01%
2020/05/07	7	32.67	4	32.70	32.70	3	9,277	0.03%
2020/05/06	8	32.56	14	32.37	32.35	-6	9,233	-0.06%
2020/05/05	6	32.90	1	32.55	32.55	5	9,207	0.05%
2020/05/04	8	32.78	12	32.63	32.85	-4	9,141	-0.04%
2020/04/30	5	32.38	5	31.91	32.70	0	8,989	0.00%
2020/04/29	3	30.87	0	0.00	30.90	3	8,825	0.03%
2020/04/28	8	31.04	7	31.33	30.95	1	8,819	0.01%
2020/04/27	6	30.40	5	30.50	30.70	1	8,850	0.01%
2020/04/23	4	29.75	10	29.28	29.30	-6	8,710	-0.07%
2020/04/22	7	28.95	5	28.91	29.05	2	8,702	0.02%
2020/04/21	26	29.80	20	29.16	28.75	6	8,808	0.07%
2020/04/20	0	0.00	2	29.10	29.00	-2	8,715	-0.02%
2020/04/17	26	29.58	4	28.80	28.80	22	8,765	0.25%
2020/04/16	5	28.91	4	29.10	29.10	1	8,703	0.01%
2020/04/15	2	29.13	7	29.06	29.05	-5	8,664	-0.06%
2020/04/14	6	28.66	2	28.63	28.65	4	8,655	0.05%
2020/04/13	0	0.00	1	28.25	28.00	-1	8,677	-0.01%
2020/04/10	7	28.17	4	28.30	28.30	3	8,761	0.03%
2020/04/09	7	28.77	9.1	28.78	28.45	-2.1	9,015	-0.02%
2020/04/08	16	27.92	16	28.46	28.90	0	9,001	0.00%
2020/04/07	15	27.24	6	27.25	27.30	9	8,905	0.10%
2020/04/06	2	26.50	0	0.00	26.60	2	9,145	0.02%
2020/03/31	13	25.81	2	26.15	25.95	11	9,491	0.12%
2020/03/30	1	25.45	0	0.00	25.70	1	9,638	0.01%
2020/03/27	0	0.00	7	26.03	25.60	-7	9,646	-0.07%
2020/03/26	6	26.10	18	25.67	26.05	-12	9,570	-0.13%
2020/03/25	1	25.40	19	25.89	26.00	-18	9,519	-0.19%
2020/03/24	1	23.90	0	0.00	23.90	1	9,452	0.01%
2020/03/23	13	22.72	1	23.20	22.60	12	9,873	0.12%
2020/03/20	9	24.43	3	23.77	24.30	6	10,014	0.06%
2020/03/19	1	24.00	13	22.57	22.55	-12	10,038	-0.12%
2020/03/18	13	25.93	8	25.62	25.05	5	10,011	0.05%
2020/03/17	22	25.87	10	25.41	25.05	12	10,270	0.12%
2020/03/16	1	27.85	17	26.65	26.45	-16	10,196	-0.16%
2020/03/13	17	27.52	13	27.40	27.90	4	10,206	0.04%
2020/03/12	5	30.36	7	30.85	30.20	-2	10,016	-0.02%
2020/03/11	3	33.22	3	32.80	32.40	0	10,010	0.00%
2020/03/10	18	32.96	21	32.46	33.05	-3	10,412	-0.03%
2020/03/09	3	33.30	1	33.40	33.00	2	10,701	0.02%
2020/03/06	4	35.00	5	34.80	34.75	-1	10,583	-0.01%
2020/03/05	10	35.36	10	35.25	35.20	0	10,574	0.00%
2020/03/04	7	34.92	5	34.82	34.85	2	10,516	0.02%
2020/03/03	15	35.76	11	35.50	35.15	4	10,472	0.04%
2020/03/02	28	35.00	22	35.11	35.50	6	10,424	0.06%
2020/02/27	19	35.89	22	35.09	34.15	-3	10,167	-0.03%
2020/02/26	17	35.09	5	35.70	36.00	12	9,735	0.12%
2020/02/25	10	34.70	4	34.90	35.15	6	9,448	0.06%
2020/02/24	2	34.98	1	35.00	35.00	1	9,393	0.01%
2020/02/21	22	35.26	34	35.13	35.40	-12	9,348	-0.13%
2020/02/20	15	35.27	5	35.05	35.00	10	9,230	0.11%
2020/02/19	8	34.99	11	35.40	35.30	-3	9,113	-0.03%
2020/02/18	10	34.78	9	34.64	34.65	1	8,882	0.01%
2020/02/17	32	34.91	8	35.17	34.65	24	8,773	0.27%
2020/02/14	6	34.10	17	34.08	34.00	-11	8,475	-0.13%
2020/02/13	5	33.62	0	0.00	33.50	5	8,308	0.06%
2020/02/12	19	33.04	12	33.66	33.60	7	8,348	0.08%
2020/02/11	0	0.00	7	32.16	32.20	-7	8,274	-0.08%
2020/02/10	1	31.60	0	0.00	31.60	1	8,344	0.01%
2020/02/06	0	0.00	2	32.23	32.40	-2	8,669	-0.02%
2020/02/05	2	32.05	3	32.25	31.80	-1	8,800	-0.01%
2020/02/04	25	31.95	3	32.00	32.10	22	8,800	0.25%
2020/02/03	0	0.00	8	30.47	31.20	-8	8,871	-0.09%
2020/01/31	6	32.66	2	32.15	32.50	4	8,827	0.05%
2020/01/30	4	32.64	42	32.29	32.25	-38	9,107	-0.42%
2020/01/20	3	35.83	2	35.80	35.80	1	9,084	0.01%
2020/01/17	0	0.00	1	35.70	35.45	-1	9,265	-0.01%
2020/01/15	64	35.88	1	35.80	35.55	63	9,835	0.64%
2020/01/13	2	34.85	3	34.75	35.15	-1	10,704	-0.01%
2020/01/10	3	34.07	9	34.04	34.15	-6	11,060	-0.05%
2020/01/09	3	34.45	0	0.00	34.30	3	11,048	0.03%
2020/01/08	6	34.15	3	34.25	34.00	3	11,063	0.03%
2020/01/07	0	0.00	1	35.00	34.80	-1	11,090	-0.01%
2020/01/06	6	35.49	2	35.40	35.20	4	11,228	0.04%
2020/01/03	22	37.29	11	36.73	36.25	11	11,149	0.10%
2020/01/02	24	36.79	6	36.91	36.90	18	10,906	0.17%
2019/12/31	2	36.55	7	36.52	36.35	-5	10,825	-0.05%
2019/12/30	12	37.43	14	37.24	37.10	-2	10,750	-0.02%
2019/12/27	18	36.87	15	36.95	37.30	3	10,473	0.03%
2019/12/26	4	35.95	6	35.89	35.80	-2	10,121	-0.02%
2019/12/25	16	36.39	14	36.17	36.10	2	10,177	0.02%
2019/12/24	3	35.77	3	35.78	35.80	0	10,039	0.00%
2019/12/23	1	36.10	0	0.00	36.10	1	10,132	0.01%
2019/12/20	3	36.08	10	35.90	35.90	-7	10,247	-0.07%
2019/12/19	7	35.91	26	35.85	35.90	-19	10,473	-0.18%
2019/12/18	49	37.04	234	37.05	36.30	-185	10,454	-1.77%	大賣/鉅額交易
2019/12/17	11	36.40	30	36.36	36.60	-19	10,055	-0.19%
2019/12/16	225	36.32	9	36.23	36.05	216	10,068	2.15%	大買/鉅額交易
2019/12/13	13	35.76	12	35.60	35.60	1	9,918	0.01%
2019/12/12	30	36.15	48	36.33	35.50	-18	9,803	-0.18%
2019/12/11	4	35.70	9	35.50	35.50	-5	9,404	-0.05%
2019/12/10	4.5	35.17	25	35.59	35.75	-20.5	9,363	-0.22%
2019/12/09	8	35.64	12	35.36	35.30	-4	9,240	-0.04%
2019/12/06	9	35.71	9	35.57	35.55	0	9,233	0.00%
2019/12/05	35	35.54	50	35.60	35.25	-15	9,090	-0.17%
2019/12/04	20	34.59	21	34.60	34.85	-1	8,701	-0.01%
2019/12/03	2	33.15	0	0.00	33.10	2	8,310	0.02%
2019/12/02	0	0.00	3	32.70	33.05	-3	8,328	-0.04%
2019/11/29	2	33.65	24.4	33.67	33.45	-22.4	8,386	-0.27%
2019/11/28	3	33.97	0	0.00	33.80	3	8,410	0.04%
2019/11/27	8	34.14	10	33.95	34.10	-2	8,529	-0.02%
2019/11/26	1	33.10	1	33.35	33.35	0	8,500	0.00%
2019/11/25	1	33.10	0	0.00	33.05	1	8,682	0.01%
2019/11/22	5	33.08	0	0.00	33.05	5	8,719	0.06%
2019/11/21	0	0.00	2	33.10	33.25	-2	8,766	-0.02%
2019/11/20	0	0.00	1	33.15	33.15	-1	8,779	-0.01%
2019/11/19	0	0.00	3	33.30	33.60	-3	8,826	-0.03%
2019/11/18	2	33.30	1	33.20	33.35	1	8,874	0.01%
2019/11/15	6	33.08	5	33.14	33.00	1	8,970	0.01%
2019/11/14	6	32.98	1	33.00	33.00	5	9,074	0.06%
2019/11/12	10	33.46	4	33.43	33.60	6	9,106	0.07%
2019/11/11	6	33.23	8	33.09	33.00	-2	9,114	-0.02%
2019/11/08	8	34.83	4	34.38	34.30	4	9,043	0.04%
2019/11/07	12	35.39	2	35.15	35.05	10	9,033	0.11%
2019/11/06	4	36.34	10	36.38	35.75	-6	9,078	-0.07%
2019/11/05	6	36.05	7	36.39	36.00	-1	8,993	-0.01%
2019/11/04	10	36.01	51	35.81	35.80	-41	8,863	-0.46%
2019/11/01	1	35.70	4	35.29	35.70	-3	8,740	-0.03%
2019/10/31	4	35.04	3	35.53	35.05	1	8,780	0.01%
2019/10/30	9	35.79	4	35.80	35.80	5	8,690	0.06%
2019/10/29	20	36.49	19	36.18	36.05	1	8,683	0.01%
2019/10/28	5	35.58	6	35.77	35.60	-1	8,555	-0.01%
2019/10/25	29	36.26	23	36.16	35.50	6	8,580	0.07%
2019/10/24	19	36.58	36	36.40	36.70	-17	8,427	-0.20%
2019/10/23	30	36.51	36	36.60	36.35	-6	8,296	-0.07%
2019/10/22	11	36.30	6	36.08	36.15	5	8,261	0.06%
2019/10/21	78	36.24	40	36.45	36.30	38	8,106	0.47%
2019/10/18	33	34.72	13	34.33	34.80	20	7,458	0.27%
2019/10/17	5	33.60	8	33.37	33.45	-3	7,237	-0.04%
2019/10/16	2	33.23	0	0.00	33.20	2	7,345	0.03%
2019/10/15	5	33.60	7	33.99	33.40	-2	7,326	-0.03%
2019/10/14	36	33.63	37	33.91	33.75	-1	7,233	-0.01%
2019/10/08	2	32.95	3	33.35	32.90	-1	7,118	-0.01%
2019/10/07	2	33.60	0	0.00	33.45	2	7,175	0.03%
2019/10/04	7	34.06	1	33.85	33.85	6	7,280	0.08%
2019/10/03	3	33.62	8	34.04	34.10	-5	7,323	-0.07%
2019/10/02	3	33.87	5	33.82	33.90	-2	7,419	-0.03%
2019/10/01	8	34.27	8	34.15	34.60	0	7,428	0.00%
2019/09/27	1	34.10	4	33.95	33.65	-3	7,471	-0.04%
2019/09/26	3	34.97	4	34.41	34.10	-1	7,535	-0.01%
2019/09/25	1	34.55	11	34.50	34.50	-10	7,686	-0.13%
2019/09/24	9	34.34	7	34.27	34.15	2	7,755	0.03%
2019/09/23	1	33.75	1	33.75	33.75	0	7,525	0.00%
2019/09/19	8	33.19	9	33.46	33.50	-1	7,653	-0.01%
2019/09/18	2	32.60	1	32.70	32.55	1	7,571	0.01%
2019/09/17	1	32.55	0	0.00	32.50	1	7,640	0.01%
2019/09/16	0	0.00	1	32.25	32.20	-1	7,696	-0.01%
2019/09/12	6	32.58	12	32.25	32.20	-6	7,842	-0.08%
2019/09/11	5	31.92	5	32.04	31.90	0	7,914	0.00%
2019/09/10	1	32.00	1	32.00	31.90	0	8,037	0.00%
2019/09/09	7	32.59	0	0.00	32.35	7	8,377	0.08%
2019/09/06	8	33.20	11	33.03	32.90	-3	8,430	-0.04%
2019/09/05	4	33.13	17	32.86	32.90	-13	8,426	-0.15%
2019/09/04	0	0.00	4	32.65	32.85	-4	8,683	-0.05%
2019/09/03	8	32.99	5	32.50	32.50	3	8,754	0.03%
2019/09/02	5	32.46	2	32.60	32.70	3	8,710	0.03%
2019/08/30	6	32.48	5	32.39	32.10	1	8,713	0.01%
2019/08/29	6	32.13	1	32.35	32.30	5	8,640	0.06%
2019/08/28	5	32.15	8	32.25	32.55	-3	8,568	-0.04%
2019/08/27	4	31.73	41	31.55	31.40	-37	8,406	-0.44%
2019/08/26	4	31.54	12	31.57	31.50	-8	8,466	-0.09%
2019/08/23	2	32.30	1	32.40	32.40	1	8,468	0.01%
2019/08/22	2	32.95	1	32.80	32.40	1	8,490	0.01%
2019/08/21	17	32.80	2	32.70	32.70	15	8,500	0.18%
2019/08/20	5	33.24	0	0.00	32.90	5	8,487	0.06%
2019/08/19	13	33.47	9	33.49	33.40	4	8,459	0.05%
2019/08/16	19	32.03	8	32.06	32.50	11	8,412	0.13%
2019/08/15	3.3	31.85	1	31.40	31.85	2.3	8,490	0.03%
2019/08/14	1	33.05	1	33.05	32.50	0	8,552	0.00%
2019/08/13	3	32.55	2	32.53	32.50	1	8,640	0.01%
2019/08/12	12	32.33	31	32.47	32.45	-19	8,721	-0.22%
2019/08/08	9	33.02	1	33.15	32.85	8	8,736	0.09%
2019/08/07	1	33.85	8	34.06	33.20	-7	8,803	-0.08%
2019/08/06	5	33.11	8	33.15	34.15	-3	8,983	-0.03%
2019/08/05	1	34.00	11	34.20	33.85	-10	9,305	-0.11%
2019/08/02	4	34.79	28	34.94	34.55	-24	9,570	-0.25%
2019/08/01	7	35.83	2	35.85	35.75	5	9,723	0.05%
2019/07/31	1	36.15	0	0.00	36.20	1	9,932	0.01%
2019/07/30	15	35.85	3	36.68	35.60	12	9,958	0.12%
2019/07/29	10	37.18	8	37.24	37.05	2	9,899	0.02%
2019/07/26	7	37.04	9	36.96	37.00	-2	9,916	-0.02%
2019/07/25	15	36.78	6	36.92	36.90	9	9,947	0.09%
2019/07/24	37	37.06	18	37.04	36.80	19	10,024	0.19%
2019/07/23	9	36.58	10	36.39	36.10	-1	10,242	-0.01%
2019/07/22	22	36.57	3	36.55	36.50	19	10,750	0.18%
2019/07/19	9	35.01	12	35.53	36.05	-3	11,077	-0.03%
2019/07/18	5	34.58	2.1	34.51	34.50	2.9	11,053	0.03%
2019/07/17	11	35.75	1	35.85	35.65	10	11,077	0.09%
2019/07/16	1	36.10	1	35.85	35.90	0	11,708	0.00%
2019/07/15	1	35.85	5	35.73	35.70	-4	11,875	-0.03%
2019/07/12	10	35.74	31	35.49	35.40	-21	12,082	-0.17%
2019/07/11	31	35.73	13	35.70	35.60	18	12,129	0.15%
2019/07/10	14	37.57	0	0.00	37.60	14	12,100	0.12%
2019/07/09	14	37.86	1	37.85	37.40	13	12,054	0.11%
2019/07/08	5	38.22	18	38.05	38.05	-13	12,117	-0.11%
2019/07/05	10	37.59	2	37.70	37.80	8	12,158	0.07%
2019/07/04	13	37.48	36	37.46	37.55	-23	12,166	-0.19%
2019/07/03	14	37.11	2	37.00	36.90	12	12,483	0.10%
2019/07/02	7	37.18	34	37.09	37.10	-27	12,517	-0.22%
2019/07/01	26	36.39	4	36.34	36.45	22	12,550	0.18%
2019/06/28	0	0.00	4	35.19	35.35	-4	12,808	-0.03%
2019/06/27	1	35.15	0	0.00	35.15	1	13,119	0.01%
2019/06/26	3	34.58	3	34.57	34.70	0	13,074	0.00%
2019/06/25	6	35.91	3	35.40	35.30	3	13,030	0.02%
2019/06/24	2	35.43	4	35.36	36.00	-2	12,960	-0.02%
2019/06/21	1	35.10	0	0.00	35.05	1	12,923	0.01%
2019/06/20	11	36.04	12	35.98	35.70	-1	12,880	-0.01%
2019/06/19	2	35.60	2	35.50	35.55	0	12,826	0.00%
2019/06/18	16	35.32	24	35.09	35.05	-8	12,825	-0.06%
2019/06/17	35	35.79	12	35.83	35.50	23	12,844	0.18%
2019/06/14	3	34.80	25	34.63	34.40	-22	12,517	-0.18%
2019/06/13	6	34.20	14	34.08	34.25	-8	12,543	-0.06%
2019/06/12	17	35.19	7	34.87	34.60	10	12,564	0.08%
2019/06/11	14	33.95	9	33.83	34.05	5	12,406	0.04%
2019/06/10	6	33.33	5	33.25	33.25	1	12,391	0.01%
2019/06/06	3	32.72	2	32.75	32.80	1	12,525	0.01%
2019/06/04	0	0.00	4	33.50	33.50	-4	12,606	-0.03%
2019/06/03	1	32.90	1	33.20	33.25	0	12,833	0.00%
2019/05/31	11	33.55	2	33.58	33.50	9	13,007	0.07%
2019/05/30	1	32.90	5	32.86	33.15	-4	13,059	-0.03%
2019/05/29	7	32.26	5	32.41	32.30	2	13,289	0.02%
2019/05/28	7	32.68	6	32.88	32.95	1	13,695	0.01%
2019/05/27	9	32.93	5	33.05	32.90	4	14,182	0.03%
2019/05/24	10	33.29	1	33.70	33.05	9	14,485	0.06%
2019/05/23	3.8	33.14	12	33.23	33.30	-8.2	14,617	-0.06%
2019/05/22	16	34.50	5	34.01	33.90	11	14,824	0.07%
2019/05/21	6	33.36	10	33.38	33.90	-4	15,197	-0.03%
2019/05/20	28	33.04	18.2	33.27	33.05	9.8	15,278	0.06%
2019/05/17	11	34.05	15	34.19	33.80	-4	15,570	-0.03%
2019/05/16	9	34.44	8	34.46	33.80	1	15,910	0.01%
2019/05/15	10	35.10	4	35.19	34.90	6	16,886	0.04%
2019/05/14	23	34.03	13	34.20	35.25	10	17,494	0.06%
2019/05/13	18	34.19	13	34.54	33.80	5	17,719	0.03%
2019/05/10	36	37.51	10	36.73	36.60	26	17,580	0.15%
2019/05/09	10	38.01	51	38.08	37.25	-41	17,423	-0.24%
2019/05/08	32	38.95	7	38.85	38.90	25	17,313	0.14%
2019/05/07	0	0.00	3	38.58	38.40	-3	17,407	-0.02%
2019/05/06	11	38.31	9	38.34	38.15	2	17,976	0.01%
2019/05/03	12	39.34	9	39.38	39.35	3	17,943	0.02%
2019/05/02	8	38.91	7	39.04	38.90	1	17,968	0.01%
2019/04/30	10	38.59	7	38.63	39.05	3	18,100	0.02%
2019/04/29	25	39.94	13	38.56	38.55	12	17,988	0.07%
2019/04/26	14	40.63	21	40.84	41.15	-7	17,730	-0.04%
2019/04/25	14	40.41	20	40.31	40.55	-6	17,250	-0.03%
2019/04/24	6	39.84	3	39.78	39.40	3	16,889	0.02%
2019/04/23	1	38.90	4	38.91	39.00	-3	16,911	-0.02%
2019/04/22	25	40.31	37	40.61	39.25	-12	17,008	-0.07%
2019/04/19	3	38.45	1	39.00	39.00	2	16,563	0.01%
2019/04/18	16	39.12	3	39.10	37.85	13	16,598	0.08%
2019/04/17	1	38.50	18	38.38	38.25	-17	16,622	-0.10%
2019/04/16	2	37.83	11	37.71	38.05	-9	16,677	-0.05%
2019/04/15	8	37.41	7	37.74	37.30	1	16,926	0.01%
2019/04/12	21	37.43	1	37.40	37.25	20	17,317	0.12%
2019/04/11	22	38.82	6	38.46	38.10	16	17,415	0.09%
2019/04/10	7	39.12	6	39.33	39.35	1	17,356	0.01%
2019/04/09	46	40.32	58	40.17	39.60	-12	17,404	-0.07%
2019/04/08	8	39.82	14.2	39.47	39.30	-6.2	17,317	-0.04%
2019/04/03	19	39.62	12	39.40	39.20	7	17,378	0.04%
2019/04/02	16	38.90	49	39.25	39.45	-33	17,400	-0.19%
2019/04/01	38	37.77	47	37.83	37.90	-9	17,263	-0.05%
2019/03/29	2	36.30	6	36.81	36.90	-4	17,149	-0.02%
2019/03/28	13	36.88	5	36.72	36.55	8	17,823	0.04%
2019/03/27	1	36.80	5	37.15	36.80	-4	18,695	-0.02%
2019/03/26	30	37.18	24	37.01	36.90	6	19,704	0.03%
2019/03/25	3	36.43	1	36.55	36.70	2	20,382	0.01%
2019/03/22	9	37.15	0	0.00	37.10	9	20,597	0.04%
2019/03/21	15	36.90	4.4	37.32	36.75	10.6	20,876	0.05%
2019/03/20	0.4	36.90	7	37.06	37.10	-6.6	21,208	-0.03%
2019/03/19	6	36.60	5	36.55	36.45	1	21,697	0.00%
2019/03/18	13	36.24	4	36.16	36.25	9	22,043	0.04%
2019/03/15	5	37.01	6	36.97	36.70	-1	22,301	0.00%
2019/03/14	7	36.53	108	37.17	36.45	-101	22,583	-0.45%	大賣/鉅額交易
2019/03/13	2	37.13	4	37.19	37.10	-2	23,091	-0.01%
2019/03/12	12	37.94	12	37.54	37.35	0	23,411	0.00%
2019/03/11	13	37.52	10	37.31	37.30	3	23,766	0.01%
2019/03/08	8	36.56	12	36.96	37.25	-4	24,548	-0.02%
2019/03/07	16	38.20	4	37.31	37.05	12	25,184	0.05%
2019/03/06	10	38.96	19	39.19	38.65	-9	26,262	-0.03%
2019/03/05	4	38.76	5	38.66	38.60	-1	27,112	0.00%
2019/03/04	25	39.15	15	39.17	38.95	10	28,054	0.04%
2019/02/27	10	39.49	9	39.39	39.50	1	28,110	0.00%
2019/02/26	19	39.14	30	39.00	38.60	-11	28,202	-0.04%
2019/02/25	34	37.95	15	37.86	37.80	19	28,383	0.07%
2019/02/22	13	39.22	16	38.99	38.75	-3	29,437	-0.01%
2019/02/21	11	39.09	12	39.05	39.40	-1	29,463	0.00%
2019/02/20	25.1	40.49	22	40.12	39.50	3.1	29,489	0.01%
2019/02/19	19	39.31	5	39.50	39.50	14	29,660	0.05%
2019/02/18	22	39.58	6	39.66	39.20	16	30,192	0.05%
2019/02/15	32.1	39.48	33	39.32	38.80	-0.9	30,612	0.00%
2019/02/14	123	40.38	15	39.84	39.80	108	30,775	0.35%	大買/鉅額交易
2019/02/13	15	37.53	97	37.80	38.75	-82	30,306	-0.27%
2019/02/12	24	35.30	22.1	35.19	35.25	1.9	30,182	0.01%
2019/02/11	12	34.51	12	34.31	34.35	0	31,029	0.00%
2019/01/30	29	33.74	13	33.68	33.40	16	31,892	0.05%
2019/01/29	7	33.54	9	33.49	33.40	-2	32,202	-0.01%
2019/01/28	15	34.69	22	34.72	34.25	-7	32,566	-0.02%
2019/01/25	17	34.13	23	34.27	34.30	-6	33,389	-0.02%
2019/01/24	2	32.65	0	0.00	32.65	2	34,287	0.01%
2019/01/23	18	32.11	10	32.27	32.25	8	34,578	0.02%
2019/01/22	14	32.39	14	32.58	32.60	0	34,995	0.00%
2019/01/21	9	32.41	11	32.31	32.20	-2	35,430	-0.01%
2019/01/18	38	31.48	28	31.80	32.20	10	35,828	0.03%
2019/01/17	25	32.41	12	32.45	32.00	13	36,054	0.04%
2019/01/16	6	32.28	19	32.44	32.60	-13	36,365	-0.04%
2019/01/15	22	31.93	25	32.07	32.05	-3	36,476	-0.01%
2019/01/14	14	31.99	8	31.87	31.85	6	36,612	0.02%
2019/01/11	21	33.67	19	33.13	32.95	2	36,713	0.01%
2019/01/10	21	33.84	11	33.72	33.40	10	36,865	0.03%
2019/01/09	11	33.37	10	33.46	33.40	1	37,074	0.00%
2019/01/08	21	33.13	21	33.39	33.35	0	37,626	0.00%
2019/01/07	16	32.96	17	33.30	33.55	-1	37,762	0.00%
2019/01/04	15	30.27	25	30.74	31.50	-10	38,001	-0.03%
2019/01/03	11	33.00	7	32.97	32.00	4	37,814	0.01%
2019/01/02	3	33.85	4	33.99	33.50	-1	38,184	0.00%
2018/12/28	7	33.39	4	33.51	33.50	3	38,634	0.01%
2018/12/27	9.1	33.79	18	34.05	33.50	-8.9	39,107	-0.02%
2018/12/26	27	33.38	22	33.88	32.50	5	39,032	0.01%
2018/12/25	15	32.96	8	33.21	33.40	7	39,341	0.02%
2018/12/24	20	33.79	18	34.01	34.40	2	39,312	0.01%
2018/12/22	24	34.34	17	34.36	34.65	7	39,298	0.02%
2018/12/21	40	34.31	33	34.71	35.45	7	39,507	0.02%
2018/12/20	62	33.73	51	33.73	33.60	11	39,119	0.03%
2018/12/19	67	36.29	41	36.29	35.20	26	38,481	0.07%
2018/12/18	35	39.13	23	39.04	37.60	12	38,498	0.03%
2018/12/17	20.1	40.78	9	40.72	40.50	11.1	38,648	0.03%
2018/12/14	4.1	41.25	24	41.33	40.70	-19.9	38,836	-0.05%
2018/12/13	16	42.15	22	42.05	42.30	-6	38,818	-0.02%
2018/12/12	54	41.95	40	42.17	41.85	14	38,745	0.04%
2018/12/11	32.1	41.40	35	41.23	40.55	-2.9	38,901	-0.01%
2018/12/10	27	40.44	22	40.70	41.45	5	39,090	0.01%
2018/12/07	15.1	40.82	24	41.02	40.90	-8.9	39,058	-0.02%
2018/12/06	25	40.75	31	40.06	40.15	-6	39,164	-0.02%
2018/12/05	15	41.86	88	41.55	41.90	-73	39,076	-0.19%
2018/12/04	22.1	43.52	19	43.75	43.20	3.1	39,419	0.01%
2018/12/03	40	44.84	31	44.79	44.20	9	39,430	0.02%
2018/11/30	24	42.47	16	42.65	43.20	8	38,819	0.02%
2018/11/29	138	41.74	92	42.24	42.50	46	38,225	0.12%	大買/
2018/11/28	69	39.96	68	40.09	39.85	1	37,146	0.00%
2018/11/27	52.1	39.18	63	39.40	39.40	-10.9	36,504	-0.03%
2018/11/26	19	37.97	49	38.01	38.20	-30	35,653	-0.08%
2018/11/23	50	38.03	31	38.48	37.35	19	35,760	0.05%
2018/11/22	93	39.24	77	38.77	38.15	16	35,578	0.04%
2018/11/21	53	39.38	65	39.61	39.50	-12	35,256	-0.03%
2018/11/20	13	37.64	15	37.53	37.45	-2	34,251	-0.01%
2018/11/19	14	37.46	22	37.26	37.70	-8	34,401	-0.02%
2018/11/16	39	37.84	58	37.57	36.75	-19	34,265	-0.06%
2018/11/15	37	36.78	443	36.61	37.70	-406	33,749	-1.20%	大賣/鉅額交易
2018/11/14	128	38.06	27	37.47	37.00	101	33,259	0.30%	大買/鉅額交易
2018/11/13	53	37.51	83	37.62	38.35	-30	32,871	-0.09%
2018/11/12	57	37.30	128	37.50	37.80	-71	32,467	-0.22%	大賣/
2018/11/09	35	36.35	126	36.79	37.00	-91	32,209	-0.28%	大賣/
2018/11/08	320	37.17	158	36.51	36.25	162	31,899	0.51%	大買/大賣/鉅額交易
2018/11/07	50	34.25	154	34.65	35.80	-104	31,002	-0.34%	大賣/鉅額交易
2018/11/06	165	33.28	44	32.89	32.55	121	30,328	0.40%	大買/鉅額交易
2018/11/05	81	33.20	148	33.74	34.05	-67	30,079	-0.22%	大賣/
2018/11/02	159	33.25	135	32.87	33.30	24	29,779	0.08%	大買/大賣/
2018/11/01	246.1	32.96	103	33.40	32.75	143.1	29,018	0.49%	大買/大賣/鉅額交易
2018/10/31	42.9	31.21	17	31.17	31.40	25.9	27,766	0.09%
2018/10/30	213	28.33	47	28.31	28.55	166	27,535	0.60%	大買/鉅額交易
2018/10/29	65	28.00	64.3	27.29	28.65	0.7	27,409	0.00%
2018/10/26	25	27.17	16	26.65	26.05	9	27,322	0.03%
2018/10/25	33	26.98	11	27.02	26.55	22	27,120	0.08%
2018/10/24	31	30.55	12	30.61	29.50	19	26,849	0.07%
2018/10/23	26	31.86	12	32.03	31.35	14	26,639	0.05%
2018/10/22	7	32.64	22	32.84	33.10	-15	26,588	-0.06%
2018/10/19	26	31.89	13	32.15	32.35	13	26,568	0.05%
2018/10/18	14	33.49	15	33.48	33.25	-1	26,457	0.00%
2018/10/17	19	33.64	23	33.60	33.10	-4	26,349	-0.02%
2018/10/16	42	33.88	68	33.73	33.25	-26	26,327	-0.10%
2018/10/15	18	31.63	19	31.98	32.00	-1	26,269	0.00%
2018/10/12	35	32.09	10.2	32.09	31.85	24.8	26,475	0.09%
2018/10/11	7	32.23	41	32.14	31.80	-34	26,210	-0.13%
2018/10/09	27	35.57	46	35.33	35.30	-19	26,240	-0.07%
2018/10/08	67	36.54	41	35.55	35.15	26	26,051	0.10%
2018/10/05	55	38.25	25	37.29	36.80	30	25,907	0.12%
2018/10/04	23	40.25	24	40.38	40.00	-1	25,635	0.00%
2018/10/03	57	40.96	27	41.25	40.40	30	25,839	0.12%
2018/10/02	43	43.38	17	43.24	42.60	26	26,084	0.10%
2018/10/01	16	43.01	10	43.07	43.20	6	26,286	0.02%
2018/09/28	12	43.05	19	43.37	43.50	-7	26,732	-0.03%
2018/09/27	27	43.42	20	43.20	42.20	7	26,709	0.03%
2018/09/26	22	44.10	27	43.99	43.80	-5	27,040	-0.02%
2018/09/25	131	44.77	146	44.73	44.15	-15	26,956	-0.06%	大買/大賣/
2018/09/21	50	42.90	50	43.25	43.85	0	26,206	0.00%
2018/09/20	12	40.85	11	41.34	40.75	1	25,600	0.00%
2018/09/19	16	41.05	4	41.19	40.20	12	25,686	0.05%
2018/09/18	82	41.46	90	40.98	40.95	-8	25,896	-0.03%
2018/09/17	68.4	41.44	66	42.25	42.40	2.4	26,186	0.01%
2018/09/14	9.6	41.01	15	40.13	41.45	-5.4	25,773	-0.02%
2018/09/13	16	38.66	13	39.03	37.70	3	25,506	0.01%
2018/09/12	11	38.70	7	38.79	38.65	4	25,568	0.02%
2018/09/11	15	39.31	30	39.32	39.60	-15	25,723	-0.06%
2018/09/10	55	38.50	26	38.47	37.45	29	25,491	0.11%
2018/09/07	22	42.28	16	42.92	41.50	6	25,119	0.02%
2018/09/06	9	44.29	9	44.54	44.00	0	25,060	0.00%
2018/09/05	6	44.25	7	44.37	44.55	-1	25,627	0.00%
2018/09/04	18	43.74	11	43.95	43.85	7	27,102	0.03%
2018/09/03	43	44.25	16	45.53	43.55	27	27,874	0.10%
2018/08/31	21	46.36	9	46.34	47.25	12	28,015	0.04%
2018/08/30	12	48.16	18	48.46	47.50	-6	28,162	-0.02%
2018/08/29	27	46.99	21	46.76	47.60	6	28,205	0.02%
2018/08/28	16	47.42	11	47.65	47.10	5	28,746	0.02%
2018/08/27	7	45.04	30	45.83	47.20	-23	28,901	-0.08%
2018/08/24	21	44.67	13	43.60	42.95	8	29,383	0.03%
2018/08/23	13	46.62	10	46.96	46.40	3	30,829	0.01%
2018/08/22	10	47.22	7	47.49	47.10	3	31,632	0.01%
2018/08/21	11	47.36	9	47.51	47.00	2	33,184	0.01%
2018/08/20	31	47.73	48.1	47.18	47.00	-17.1	34,269	-0.05%
2018/08/17	12	51.73	25	51.32	51.80	-13	34,573	-0.04%
2018/08/16	15	49.98	15	50.40	51.20	0	34,777	0.00%
2018/08/15	16	51.41	4	52.18	50.20	12	35,119	0.03%
2018/08/14	17	53.43	14	53.60	53.50	3	35,718	0.01%
2018/08/13	26	54.59	12	55.30	53.60	14	35,970	0.04%
2018/08/10	15	59.60	23	60.01	58.80	-8	36,641	-0.02%
2018/08/09	23	58.83	25	58.78	59.60	-2	38,103	-0.01%
2018/08/08	31	59.19	18	60.12	58.60	13	39,838	0.03%
2018/08/07	35	59.49	28	59.20	59.50	7	40,602	0.02%
2018/08/06	26	57.82	26	57.55	58.30	0	41,808	0.00%
2018/08/03	25	56.84	23	56.78	57.80	2	42,958	0.00%
2018/08/02	45	58.16	37	58.66	56.50	8	43,259	0.02%
2018/08/01	34	61.65	23	62.69	61.80	11	43,841	0.03%
2018/07/31	35	61.99	32	62.06	63.00	3	45,167	0.01%
2018/07/30	15	62.53	11	62.93	61.80	4	45,338	0.01%
2018/07/27	17	63.88	17	63.62	64.60	0	45,469	0.00%
2018/07/26	19	63.95	15	63.81	63.30	4	45,878	0.01%
2018/07/25	21	63.48	25	63.51	63.00	-4	46,171	-0.01%
2018/07/24	16	62.88	15	62.79	62.90	1	46,194	0.00%
2018/07/23	44	60.44	90	60.27	62.80	-46	46,073	-0.10%
2018/07/20	22	63.82	29	64.78	62.40	-7	46,066	-0.02%
2018/07/19	46	63.57	26	63.93	64.00	20	45,727	0.04%
2018/07/18	34	62.35	40	62.27	61.50	-6	46,120	-0.01%
2018/07/17	33	63.14	30	64.04	62.60	3	46,538	0.01%
2018/07/16	32	63.82	29	63.49	64.30	3	47,402	0.01%
2018/07/13	17	63.19	31	63.81	62.30	-14	48,285	-0.03%
2018/07/12	33	62.41	28	62.50	62.10	5	47,998	0.01%
2018/07/11	38	61.70	54	61.86	62.00	-16	47,915	-0.03%
2018/07/10	60	61.55	53	61.03	62.40	7	47,730	0.01%
2018/07/09	56	58.55	45.1	58.66	57.80	10.9	47,682	0.02%
2018/07/06	43	57.03	50	56.14	58.70	-7	47,345	-0.01%
2018/07/05	19	53.85	30	54.46	53.90	-11	46,923	-0.02%
2018/07/04	54	54.76	35	55.39	53.00	19	46,768	0.04%
2018/07/03	17	59.30	13	59.38	58.10	4	46,387	0.01%
2018/07/02	24	60.55	54	60.26	59.10	-30	46,387	-0.06%
2018/06/29	18	61.13	10	61.16	62.30	8	46,271	0.02%
2018/06/28	28.1	62.49	90	61.91	60.80	-61.9	46,268	-0.13%
2018/06/27	44.9	60.80	62	61.17	61.60	-17.1	45,965	-0.04%
2018/06/26	64	60.23	35	60.20	60.70	29	45,735	0.06%
2018/06/25	49	58.57	34	58.90	57.60	15	45,247	0.03%
2018/06/22	55.1	60.70	57.1	60.64	59.70	-2.1	45,234	0.00%
2018/06/21	65.1	62.25	32	62.65	62.50	33.1	45,060	0.07%
2018/06/20	56.2	61.30	60	61.98	60.60	-3.9	44,997	-0.01%
2018/06/19	32	64.92	18	65.24	64.50	14	44,847	0.03%
2018/06/15	18	67.54	20	67.86	66.60	-2	44,751	0.00%
2018/06/14	37	66.86	51	67.65	68.10	-14	44,648	-0.03%
2018/06/13	49	67.94	34	68.71	67.00	15	44,859	0.03%
2018/06/12	329	72.08	317	72.16	70.00	12	44,681	0.03%	大買/大賣/
2018/06/11	70	68.40	72	68.11	69.70	-2	43,257	0.00%
2018/06/08	53	62.75	51	63.12	63.40	2	42,538	0.00%
2018/06/07	39	65.53	32	66.47	65.00	7	42,363	0.02%
2018/06/06	28	65.51	36	65.87	66.00	-8	42,989	-0.02%
2018/06/05	78	64.46	63	64.78	63.70	15	43,474	0.03%
2018/06/04	69	67.39	27	67.16	67.30	42	42,688	0.10%
2018/06/01	64	68.41	45	68.56	67.10	19	42,378	0.04%
2018/05/31	75	70.64	141	70.56	69.90	-66	41,822	-0.16%	大賣/
2018/05/30	62	66.81	84	66.80	67.80	-22	40,393	-0.05%
2018/05/29	264	67.65	240.2	68.04	66.40	23.8	39,562	0.06%	大買/大賣/
2018/05/28	155	63.97	180.4	64.26	64.80	-25.4	37,968	-0.07%	大買/大賣/
2018/05/25	98	60.42	82	60.40	60.50	16	36,847	0.04%
2018/05/24	29	59.05	32	59.43	59.30	-3	36,381	-0.01%
2018/05/23	69	59.13	78	59.46	58.90	-9	36,141	-0.02%
2018/05/22	132	60.95	100	60.67	58.50	32	35,613	0.09%	大買/
2018/05/21	21	62.75	18	63.11	62.60	3	34,997	0.01%
2018/05/18	93	61.51	106	62.05	63.20	-13	34,507	-0.04%	大賣/
2018/05/17	117	62.43	112	62.91	61.20	5	33,760	0.01%	大買/大賣/
2018/05/16	98	61.30	109	61.33	62.00	-11	32,460	-0.03%	大賣/
2018/05/15	91	57.38	77.2	57.63	57.30	13.9	31,009	0.04%
2018/05/14	87	57.60	49.1	56.60	58.10	37.9	30,392	0.12%
2018/05/11	37	54.80	97	54.62	52.90	-60	29,133	-0.21%
2018/05/10	99	52.04	77.1	52.33	53.50	21.9	27,993	0.08%
2018/05/09	80	53.07	42.3	52.93	52.50	37.7	27,547	0.14%
2018/05/08	61	53.65	103	53.55	53.80	-42	26,881	-0.16%	大賣/
2018/05/07	24	48.56	51	48.61	50.00	-27	25,652	-0.11%
2018/05/04	67	47.56	45	47.97	47.25	22	25,600	0.09%
2018/05/03	10	49.27	15	49.12	48.75	-5	25,913	-0.02%
2018/05/02	44	48.24	78	48.72	48.90	-34	25,992	-0.13%
2018/04/30	24	46.91	33	46.85	46.80	-9	26,032	-0.03%
2018/04/27	41	46.66	42	46.67	46.50	-1	27,327	0.00%
2018/04/26	77	48.02	30	47.68	45.90	47	28,276	0.17%
2018/04/25	19	46.21	27	46.63	47.60	-8	28,445	-0.03%
2018/04/24	44	48.77	19	49.52	46.25	25	29,126	0.09%
2018/04/23	22	49.92	56	50.22	48.80	-34	28,557	-0.12%
2018/04/20	117	48.79	81	49.44	48.70	36	28,578	0.13%	大買/
2018/04/19	63	47.80	154.4	48.23	49.10	-91.4	27,712	-0.33%	大賣/
2018/04/18	47	44.74	34	44.58	44.65	13	26,756	0.05%
2018/04/17	68	45.13	30	45.68	44.05	38	26,930	0.14%
2018/04/16	26	45.79	11	45.99	45.50	15	27,170	0.06%
2018/04/13	46	46.63	73	46.54	45.65	-27	27,575	-0.10%
2018/04/12	15	44.65	13	45.05	44.90	2	27,359	0.01%
2018/04/11	24	45.58	22	45.66	45.05	2	28,225	0.01%
2018/04/10	39	44.84	39	44.58	44.60	0	28,851	0.00%
2018/04/09	48	44.05	48	44.48	43.80	0	29,531	0.00%
2018/04/03	44	43.76	61	43.85	44.25	-17	29,498	-0.06%
2018/04/02	38	43.30	18	43.24	43.05	20	29,804	0.07%
2018/03/31	57	43.78	39	43.81	44.00	18	29,953	0.06%
2018/03/30	46	45.76	8	45.34	44.70	38	30,304	0.13%
2018/03/29	54	46.76	47	46.40	45.50	7	30,876	0.02%
2018/03/28	14	46.13	3	46.30	45.80	11	30,715	0.04%
2018/03/27	110	46.92	116	47.10	47.15	-6	30,879	-0.02%	大買/大賣/
2018/03/26	29	45.54	18	45.70	45.75	11	31,408	0.04%
2018/03/23	29	45.38	57	45.09	45.00	-28	31,596	-0.09%
2018/03/22	80	48.22	58	48.17	47.05	22	31,550	0.07%
2018/03/21	13	47.32	17	47.59	47.00	-4	31,458	-0.01%
2018/03/20	70	47.12	45	47.21	47.25	25	31,677	0.08%
2018/03/19	63	48.37	87	48.72	47.65	-24	31,851	-0.08%
2018/03/16	91	48.13	121	48.24	47.20	-30	31,592	-0.09%	大賣/
2018/03/15	111	46.45	219	46.17	47.00	-108	31,638	-0.34%	大買/大賣/鉅額交易
2018/03/14	44	47.62	63	48.06	46.90	-19	31,960	-0.06%
2018/03/13	30	48.11	31	48.33	48.55	-1	32,804	0.00%
2018/03/12	331	48.53	125	48.15	47.75	206	33,151	0.62%	大買/大賣/鉅額交易
2018/03/09	67	45.98	121	46.10	47.50	-54	33,111	-0.16%	大賣/
2018/03/08	13	43.07	16	43.20	43.20	-3	33,139	-0.01%
2018/03/07	40	42.45	44	42.43	42.70	-4	33,542	-0.01%
2018/03/06	70	42.46	45	42.75	42.40	25	33,993	0.07%
2018/03/05	50	42.68	31	42.66	41.40	19	34,392	0.06%
2018/03/02	26	44.14	4	44.30	44.10	22	34,552	0.06%
2018/03/01	13	44.75	17	44.71	45.00	-4	35,135	-0.01%
2018/02/27	62	45.64	60	45.47	45.30	2	35,753	0.01%
2018/02/26	84	45.72	100	45.75	45.50	-16	36,140	-0.04%
2018/02/23	24.3	44.99	18	44.52	44.50	6.3	36,662	0.02%
2018/02/22	51	44.47	62	44.34	44.15	-11	38,036	-0.03%
2018/02/21	27	44.80	31	44.68	45.00	-4	39,623	-0.01%
2018/02/12	59	43.41	57	43.42	43.00	2	39,949	0.01%
2018/02/09	30	41.16	13	42.18	42.90	17	40,294	0.04%
2018/02/08	165	44.11	69	43.84	43.50	96	40,591	0.24%	大買/
2018/02/07	37	45.24	37	45.54	45.10	0	40,855	0.00%
2018/02/06	90	44.48	68	43.33	42.50	22	41,706	0.05%
2018/02/05	60	45.30	39	45.71	47.20	21	43,336	0.05%
2018/02/02	42	47.13	33	47.14	47.20	9	44,680	0.02%
2018/02/01	45	48.63	53	48.51	48.00	-8	46,364	-0.02%
2018/01/31	31	47.00	36	47.65	48.00	-5	47,867	-0.01%
2018/01/30	62	49.62	52	48.95	48.60	10	48,603	0.02%
2018/01/29	76	49.74	93	49.82	49.85	-17	48,644	-0.03%
2018/01/26	211	49.75	87	50.12	49.00	124	48,988	0.25%	大買/鉅額交易
2018/01/25	80	51.16	98.5	51.70	49.50	-18.5	48,892	-0.04%
2018/01/24	69	52.39	138	52.72	52.30	-69	48,813	-0.14%	大賣/
2018/01/23	257	52.81	225.4	54.99	52.40	31.6	49,067	0.06%	大買/大賣/
2018/01/22	68	51.86	73.5	52.81	53.60	-5.5	48,434	-0.01%
2018/01/19	42	48.44	45	48.48	48.75	-3	49,111	-0.01%
2018/01/18	560	48.45	121	48.53	47.90	439	49,222	0.89%	大買/大賣/鉅額交易
2018/01/17	119	47.26	87	47.11	46.90	32	49,485	0.06%	大買/
2018/01/16	72	47.30	103	47.72	47.05	-31	50,360	-0.06%	大賣/
2018/01/15	40	46.27	86.5	46.72	47.00	-46.5	51,050	-0.09%
2018/01/12	86	46.73	84	46.56	45.90	2	51,888	0.00%
2018/01/11	88	45.81	85	45.81	46.20	3	52,157	0.01%
2018/01/10	67	46.43	76	46.19	45.85	-9	52,303	-0.02%
2018/01/09	122	46.45	160	46.93	47.25	-38	52,530	-0.07%	大買/大賣/
2018/01/08	84	46.17	12	46.56	45.05	72	52,941	0.14%
2018/01/05	71	47.47	70	47.65	47.15	1	53,817	0.00%
2018/01/04	106	44.72	197.4	45.26	46.50	-91.4	54,411	-0.17%	大買/大賣/
2018/01/03	54	43.77	169	44.29	43.95	-115	53,809	-0.21%	大賣/鉅額交易
2018/01/02	64	42.52	32	42.47	42.35	32	53,322	0.06%