合晶 (6182)-華南永昌-三重券商分點個股進出

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－華南永昌-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-三重券商分點個股進出
華南永昌-三重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	0	39.00	39.20	0	2,925	0.00%
2024/05/03	0	39.10	0	0.00	38.85	0	2,924	0.00%
2024/05/02	8	39.10	2	39.00	39.20	6	2,949	0.20%
2024/04/30	8	39.60	6	39.54	39.50	2	2,935	0.07%
2024/04/26	0	0.00	0	39.10	39.20	0	2,937	0.00%
2024/04/23	2	39.40	0	0.00	38.55	2	3,016	0.07%
2024/04/22	1	38.85	0	0.00	38.95	1	3,017	0.03%
2024/04/19	0	0.00	8	39.15	38.85	-8	3,009	-0.27%
2024/04/18	3	39.70	1	39.65	39.70	2	2,977	0.07%
2024/04/17	12	40.08	3	39.70	39.75	9	2,966	0.30%
2024/04/16	0	39.27	0	0.00	38.90	0	2,945	0.00%
2024/04/10	3	40.12	3	40.05	39.95	0	3,008	0.00%
2024/04/09	2	40.25	0	0.00	39.90	2	3,025	0.07%
2024/04/02	0	39.85	0	0.00	40.15	0	3,112	0.00%
2024/03/26	0	39.55	0	0.00	38.75	0	3,388	0.00%
2024/03/25	0	40.20	0	0.00	39.10	0	3,432	0.00%
2024/03/22	10	39.85	15	39.83	39.70	-5	3,537	-0.14%
2024/03/21	4	40.32	9	40.12	40.00	-5	3,678	-0.14%
2024/03/20	7	40.26	4	40.28	40.15	3	3,999	0.08%
2024/03/19	9	39.82	0	0.00	39.60	9	4,036	0.22%
2024/03/18	7	38.82	4	38.91	38.80	3	4,353	0.07%
2024/03/15	2	39.80	0	0.00	39.70	2	4,579	0.04%
2024/03/14	3	40.42	1	40.25	40.20	2	4,547	0.04%
2024/03/13	5	41.40	1	40.70	40.70	4	4,537	0.09%
2024/03/12	2	41.35	3	41.28	41.20	-1	4,493	-0.02%
2024/03/11	4	42.06	12	41.92	41.60	-8	4,453	-0.18%
2024/03/08	3	42.20	16	42.32	42.35	-13	4,322	-0.30%
2024/03/07	12	40.14	0	0.00	39.95	12	3,985	0.30%
2024/03/06	0	40.10	0	0.00	39.85	0	3,958	0.00%
2024/03/05	2	40.60	0	0.00	40.10	2	3,980	0.05%
2024/03/04	0	40.55	0	0.00	40.10	0	3,992	0.00%
2024/03/01	0	39.95	0	0.00	39.90	0	4,022	0.00%
2024/02/29	4	39.95	0	0.00	39.80	4	4,017	0.10%
2024/02/27	0	40.50	0	0.00	39.90	0	4,006	0.00%
2024/02/26	1	40.60	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.10	0	0.00	41.00	1	3,963	0.03%
2024/02/21	4	41.30	10	41.25	41.20	-6	3,965	-0.15%
2024/02/20	1	41.30	0	0.00	41.30	1	3,960	0.03%
2024/02/15	0	41.15	0	0.00	41.20	0	3,965	0.00%
2024/01/26	0	0.00	1	41.45	41.35	-1	4,131	-0.02%
2024/01/24	0	42.50	1	42.35	42.35	-1	4,158	-0.02%
2024/01/15	1	43.00	0	0.00	43.15	1	4,308	0.02%
2024/01/12	0	42.80	1	42.60	42.75	-1	4,315	-0.02%
2024/01/11	2	42.55	1	42.80	42.80	1	4,325	0.02%
2024/01/04	1	42.90	0	0.00	43.25	1	4,341	0.02%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/28	1	43.55	0	0.00	43.55	1	4,277	0.02%
2023/12/27	0	0.00	2	44.03	43.95	-2	4,250	-0.05%
2023/12/26	2	44.13	0	0.00	44.15	2	4,172	0.05%
2023/12/21	0	0.00	1	44.05	44.05	-1	4,051	-0.02%
2023/12/19	2	45.38	0	0.00	45.00	2	3,943	0.05%
2023/12/18	2	48.23	0	0.00	46.05	2	3,839	0.05%
2023/12/15	4	48.56	1	48.85	48.05	3	3,768	0.08%
2023/12/14	0	0.00	1	47.40	47.40	-1	3,495	-0.03%
2023/12/13	11	48.15	9	47.80	46.45	2	3,474	0.06%
2023/12/12	15	46.63	12.3	46.79	47.60	2.8	3,179	0.09%
2023/12/11	0.1	44.45	0	0.00	44.20	0.1	2,933	0.00%
2023/12/08	0	0.00	0.1	44.65	44.50	-0.1	2,993	0.00%
2023/12/07	0.1	44.15	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	0.1	44.55	0	0.00	44.35	0.1	3,137	0.00%
2023/12/05	0.1	44.75	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	0	0.00	5	45.60	45.00	-5	3,281	-0.15%
2023/12/01	0.1	45.05	0	0.00	45.10	0.1	3,339	0.00%
2023/11/30	0	0.00	0.1	45.54	45.00	-0.1	3,365	0.00%
2023/11/29	1.1	44.86	0	44.85	45.20	1	3,346	0.03%
2023/11/28	0	0.00	0.1	44.51	44.85	-0.1	3,332	0.00%
2023/11/27	0	0.00	8	44.09	43.85	-8	3,299	-0.24%
2023/11/24	0	0.00	10	44.00	43.85	-10	3,305	-0.30%
2023/11/21	0	44.15	0	0.00	43.60	0	3,334	0.00%
2023/11/20	0	0.00	2	44.10	44.05	-2	3,340	-0.06%
2023/11/06	4	43.55	1	43.95	43.50	3	3,448	0.09%
2023/11/01	5	44.75	0	0.00	44.60	5	3,501	0.14%
2023/10/30	1	45.60	0	0.00	45.10	1	3,470	0.03%
2023/10/25	0	0.00	6	46.90	46.15	-6	3,467	-0.17%
2023/10/24	6	46.70	2	46.70	46.70	4	3,475	0.12%
2023/10/23	2	46.00	0	0.00	46.00	2	3,507	0.06%
2023/10/19	2	45.40	0	0.00	45.90	2	3,586	0.06%
2023/10/13	0	0.00	5	46.55	46.50	-5	3,861	-0.13%
2023/10/12	5	45.63	0	0.00	45.85	5	3,963	0.13%
2023/10/05	0	0.00	5	45.94	46.00	-5	4,280	-0.12%
2023/10/04	1	44.80	1	44.50	44.95	0	4,411	0.00%
2023/10/02	2	45.00	0	0.00	45.00	2	4,520	0.04%
2023/09/28	0	0.00	1	44.10	44.00	-1	4,614	-0.02%
2023/09/25	0	0.00	3	44.85	44.95	-3	4,702	-0.06%
2023/09/21	0	0.00	1	45.35	44.85	-1	4,742	-0.02%
2023/09/20	2	44.85	4	45.08	44.90	-2	4,817	-0.04%
2023/09/19	7	46.41	6	45.90	45.70	1	4,900	0.02%
2023/09/18	6	47.04	7	46.78	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	1	46.25	46.50	-1	4,802	-0.02%
2023/09/14	2	46.15	2	46.10	46.00	0	4,750	0.00%
2023/09/13	1	45.95	1	46.25	45.90	0	4,749	0.00%
2023/09/12	0	0.00	2	45.95	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	2	44.60	44.40	-2	4,792	-0.04%
2023/09/08	0.1	45.15	2	44.95	44.85	-1.9	5,009	-0.04%
2023/09/07	7	44.94	0	0.00	44.85	7	4,970	0.14%
2023/09/06	3	44.30	5	43.89	44.30	-2	4,892	-0.04%
2023/09/05	1	43.80	1	43.25	43.55	0	4,848	0.00%
2023/09/04	1	43.20	0	0.00	43.20	1	4,859	0.02%
2023/09/01	3	43.10	13	42.94	43.10	-10	4,864	-0.21%
2023/08/30	3	42.50	3.1	42.69	42.45	-0.1	4,885	0.00%
2023/08/29	0.1	42.05	2	41.95	42.50	-1.9	4,909	-0.04%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/25	2	42.15	0	0.00	42.15	2	4,910	0.04%
2023/08/24	0	0.00	2	42.25	41.75	-2	4,913	-0.04%
2023/08/23	2	42.00	2	42.25	42.00	0	4,928	0.00%
2023/08/22	2	41.65	0	0.00	41.65	2	4,921	0.04%
2023/08/21	0	0.00	2	40.75	41.10	-2	4,900	-0.04%
2023/08/18	0	0.00	2	40.60	41.25	-2	4,893	-0.04%
2023/08/17	2	40.80	0	0.00	40.80	2	4,877	0.04%
2023/08/16	2	39.23	1	39.45	39.90	1	4,857	0.02%
2023/08/15	0	0.00	3.1	39.25	39.25	-3.1	4,833	-0.06%
2023/08/14	0	0.00	0.1	39.00	39.25	-0.1	4,827	0.00%
2023/08/11	0.1	40.25	0	0.00	39.95	0.1	4,795	0.00%
2023/08/10	10	40.00	0	0.00	40.00	10	4,773	0.21%
2023/08/09	0.1	40.50	0	0.00	40.45	0.1	4,724	0.00%
2023/08/08	0	0.00	3	41.65	41.50	-3	4,637	-0.06%
2023/08/04	2	42.23	0	0.00	42.70	2	4,583	0.04%
2023/07/28	0	0.00	1	43.45	43.50	-1	4,463	-0.02%
2023/07/27	0	0.00	0.1	43.45	43.60	-0.1	4,464	0.00%
2023/07/26	0.1	42.80	1	42.60	42.75	-0.9	4,454	-0.02%
2023/07/25	1	43.70	0.1	43.75	43.55	0.9	4,430	0.02%
2023/07/24	0.2	43.43	0	0.00	43.05	0.2	4,423	0.00%
2023/07/21	1	44.65	0	0.00	44.40	1	4,421	0.02%
2023/07/20	1	45.60	0	0.00	45.60	1	4,426	0.02%
2023/07/18	3	48.73	0	0.00	48.60	3	4,399	0.07%
2023/07/17	1.1	48.75	3	48.55	48.90	-2	4,293	-0.05%
2023/07/14	5	48.00	2	48.00	48.45	3	4,239	0.07%
2023/07/13	1	47.80	3	47.85	47.35	-2	4,166	-0.05%
2023/07/12	5	48.19	2	48.20	48.10	3	4,123	0.07%
2023/07/11	3	47.83	3	47.75	47.80	0	4,014	0.00%
2023/07/10	2	47.20	1	47.50	47.30	1	3,981	0.03%
2023/07/07	5	46.40	0	0.00	46.70	5	3,963	0.13%
2023/07/05	0	0.00	1	47.25	47.35	-1	3,870	-0.03%
2023/07/04	1	46.80	1	46.75	46.75	0	3,838	0.00%
2023/07/03	1	48.00	0	0.00	47.30	1	3,841	0.03%
2023/06/29	0	0.00	1	46.75	46.95	-1	3,842	-0.03%
2023/06/28	2	47.05	3	47.22	47.20	-1	3,834	-0.03%
2023/06/27	1	47.40	1.1	46.82	46.60	-0.1	3,836	0.00%
2023/06/26	1	46.35	1	46.15	46.15	0	3,751	0.00%
2023/06/21	0.1	46.00	0	0.00	46.15	0.1	3,831	0.00%
2023/06/20	2	45.95	0	0.00	45.95	2	3,980	0.05%
2023/06/19	1	46.40	4	46.60	46.25	-3	4,117	-0.07%
2023/06/15	1.1	46.02	3	46.30	46.40	-2	4,270	-0.05%
2023/06/14	1	45.45	1	44.60	46.30	0	4,244	0.00%
2023/06/12	0	0.00	1	43.85	43.85	-1	4,195	-0.02%
2023/06/08	4	44.40	0	0.00	44.05	4	4,254	0.09%
2023/06/06	1	45.20	0	0.00	45.20	1	4,371	0.02%
2023/06/05	3	45.47	3	45.45	45.40	0	4,430	0.00%
2023/05/23	5	44.25	5	44.10	44.10	0	4,510	0.00%
2023/05/22	1	43.75	0	0.00	43.70	1	4,504	0.02%
2023/05/18	0	0.00	1	43.45	43.50	-1	4,597	-0.02%
2023/05/17	1	43.15	0	0.00	43.00	1	4,643	0.02%
2023/05/11	0	0.00	0	42.70	42.05	0	4,834	0.00%
2023/04/28	0	0.00	1	43.25	43.20	-1	5,378	-0.02%
2023/04/26	1	42.40	0	0.00	42.50	1	5,334	0.02%
2023/04/25	0	0.00	1	43.35	42.55	-1	5,320	-0.02%
2023/04/24	1	43.80	2	43.90	43.55	-1	5,314	-0.02%
2023/04/21	0	0.00	24	44.20	44.10	-24	5,301	-0.45%
2023/04/19	12	45.83	4	45.70	45.25	8	5,337	0.15%
2023/04/18	0	0.00	2	46.15	46.15	-2	5,261	-0.04%
2023/04/14	2	46.68	0	0.00	46.70	2	5,182	0.04%
2023/04/12	0	48.35	0	0.00	48.35	0	5,035	0.00%
2023/04/11	1	48.65	0	0.00	48.30	1	4,993	0.02%
2023/04/07	0	0.00	80	47.99	47.90	-80	4,918	-1.63%
2023/03/31	10	48.68	0	0.00	48.50	10	4,867	0.21%
2023/03/28	0	0.00	1	48.50	48.10	-1	4,807	-0.02%
2023/03/27	10	48.78	0	0.00	48.90	10	4,706	0.21%
2023/03/22	2	48.45	0	0.00	48.90	2	4,355	0.05%
2023/03/21	1	48.00	5	47.90	47.70	-4	4,191	-0.10%
2023/03/20	5.1	47.05	6	46.91	47.20	-0.9	4,007	-0.02%
2023/03/17	5	46.65	0	0.00	46.20	5	3,945	0.13%
2023/03/16	1	46.40	1	46.35	46.45	0	3,860	0.00%
2023/03/15	1	45.40	1	46.45	45.95	0	3,782	0.00%
2023/03/10	10	45.30	1	46.25	45.40	9	3,731	0.24%
2023/03/09	0	0.00	4	46.56	46.20	-4	3,782	-0.11%
2023/03/07	1	46.10	0	0.00	46.10	1	3,742	0.03%
2023/03/06	4	45.94	1	46.00	46.05	3	3,738	0.08%
2023/02/22	1	45.00	1	44.90	45.15	0	3,948	0.00%
2023/02/17	1	46.10	1	46.25	46.25	0	4,126	0.00%
2023/02/10	1	45.90	0	0.00	45.70	1	4,528	0.02%
2023/02/08	0	0.00	1	46.30	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	1	46.20	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	6	44.74	44.70	-6	4,616	-0.13%
2023/02/02	1	46.10	5	46.08	46.10	-4	4,610	-0.09%
2023/02/01	4	45.39	0	0.00	45.50	4	4,585	0.09%
2023/01/31	1	44.05	6	44.58	44.85	-5	4,618	-0.11%
2023/01/30	6	44.18	2	43.88	44.50	4	4,570	0.09%
2023/01/09	10	43.25	1	43.55	44.25	9	4,683	0.19%
2023/01/06	0	0.00	2	42.40	42.50	-2	4,652	-0.04%
2023/01/05	0	0.00	2	42.00	41.65	-2	4,758	-0.04%
2022/12/29	0	0.00	1	40.05	41.00	-1	5,014	-0.02%
2022/12/28	2	41.18	0	0.00	40.75	2	5,203	0.04%
2022/12/27	1	42.55	0	0.00	42.15	1	5,257	0.02%
2022/12/22	3	42.25	0	0.00	41.95	3	5,563	0.05%
2022/12/21	0	0.00	1	41.90	41.65	-1	5,752	-0.02%
2022/12/20	2	41.85	0	0.00	41.85	2	6,069	0.03%
2022/12/15	0	0.00	2	44.85	44.60	-2	6,395	-0.03%
2022/12/14	0	0.00	3	44.40	44.80	-3	6,467	-0.05%
2022/12/13	3	44.23	0	0.00	43.85	3	6,483	0.05%
2022/12/12	3	43.85	1	43.70	43.75	2	6,505	0.03%
2022/12/09	0	0.00	7	44.96	44.25	-7	6,550	-0.11%
2022/12/08	1	44.80	1	44.90	44.85	0	6,563	0.00%
2022/12/07	1	44.70	6	45.04	44.75	-5	6,595	-0.08%
2022/12/06	0	0.00	2	46.33	46.00	-2	6,609	-0.03%
2022/12/05	0	0.00	1	47.65	47.70	-1	6,613	-0.02%
2022/12/02	1	47.85	5	47.69	47.60	-4	6,622	-0.06%
2022/12/01	8	47.59	5	47.51	47.70	3	6,644	0.05%
2022/11/29	1	44.50	2	44.85	45.20	-1	6,728	-0.01%
2022/11/25	3	46.27	1	45.90	45.90	2	6,802	0.03%
2022/11/24	8	46.46	3	46.32	46.50	5	6,820	0.07%
2022/11/22	1	45.60	0	0.00	45.65	1	6,842	0.01%
2022/11/18	0	0.00	3	46.07	45.65	-3	7,432	-0.04%
2022/11/17	1	45.70	0	0.00	46.20	1	7,423	0.01%
2022/11/16	3	45.72	2	45.80	46.10	1	7,464	0.01%
2022/11/15	2	45.80	4	45.69	46.00	-2	7,430	-0.03%
2022/11/14	1	44.65	2	45.08	45.00	-1	7,468	-0.01%
2022/11/11	2	44.95	15	45.01	44.75	-13	7,530	-0.17%
2022/11/10	0	0.00	5	43.50	43.80	-5	7,430	-0.07%
2022/11/09	2	42.90	40	42.73	43.00	-38	7,527	-0.50%
2022/11/08	1	42.30	0	0.00	42.25	1	7,570	0.01%
2022/11/07	2	42.30	5	41.99	42.35	-3	7,805	-0.04%
2022/11/04	1	41.20	0	0.00	42.20	1	8,032	0.01%
2022/11/03	5	41.30	3	41.30	41.40	2	8,027	0.02%
2022/11/02	31	41.13	2	40.93	41.00	29	8,098	0.36%
2022/10/31	1	39.70	0	0.00	39.90	1	8,129	0.01%
2022/10/28	9	39.36	8	39.10	39.05	1	8,131	0.01%
2022/10/27	0	0.00	9	39.60	39.95	-9	8,121	-0.11%
2022/10/26	0	0.00	2	37.60	37.60	-2	8,063	-0.02%
2022/10/24	2	39.48	11	40.04	38.95	-9	8,111	-0.11%
2022/10/19	0	0.00	3	39.90	39.00	-3	8,105	-0.04%
2022/10/18	1	39.70	1	39.65	39.55	0	8,090	0.00%
2022/10/17	2	37.88	2	38.03	39.80	0	8,162	0.00%
2022/10/14	2	38.60	1	38.85	38.95	1	8,231	0.01%
2022/10/13	11	37.04	0	0.00	36.40	11	8,282	0.13%
2022/10/12	5	38.80	0	0.00	38.70	5	8,242	0.06%
2022/10/11	0	0.00	3	38.70	38.40	-3	8,291	-0.04%
2022/10/05	1	41.05	2	41.33	40.80	-1	8,345	-0.01%
2022/10/04	1	39.70	0	0.00	39.90	1	8,311	0.01%
2022/10/03	10	38.25	10	39.00	38.60	0	8,391	0.00%
2022/09/29	0	0.00	5	38.75	38.30	-5	8,428	-0.06%
2022/09/28	0	0.00	2	38.40	37.90	-2	8,439	-0.02%
2022/09/27	1	38.00	1	39.05	40.30	0	8,331	0.00%
2022/09/26	20.1	41.25	1	41.75	40.15	19.1	8,083	0.24%
2022/09/23	0.1	44.65	1	44.50	44.60	-0.9	7,976	-0.01%
2022/09/21	1	46.10	1	46.05	45.35	0	7,978	0.00%
2022/09/20	2	47.10	0	0.00	46.60	2	7,971	0.03%
2022/09/19	0	0.00	2	47.20	46.80	-2	8,015	-0.02%
2022/09/16	1	47.50	0	0.00	47.25	1	8,045	0.01%
2022/09/13	2	48.75	3	49.05	48.90	-1	8,228	-0.01%
2022/09/12	2	49.10	0	0.00	49.30	2	8,309	0.02%
2022/09/08	2	47.65	3	47.55	48.00	-1	8,404	-0.01%
2022/09/06	2	48.70	2	47.30	47.30	0	8,494	0.00%
2022/09/05	1	49.00	0	0.00	48.50	1	8,483	0.01%
2022/09/02	2	51.25	2	51.40	51.00	0	8,479	0.00%
2022/09/01	1	51.10	0	0.00	51.10	1	8,484	0.01%
2022/08/31	0	0.00	1	51.90	52.20	-1	8,464	-0.01%
2022/08/30	2	51.80	0	0.00	52.00	2	8,477	0.02%
2022/08/29	0	0.00	2.5	50.76	50.70	-2.5	8,441	-0.03%
2022/08/26	21	53.35	2	53.00	52.70	19	8,393	0.23%
2022/08/25	4	51.98	14	52.90	53.60	-10	8,176	-0.12%
2022/08/24	0	0.00	1	50.80	50.30	-1	7,970	-0.01%
2022/08/22	2	51.10	1	50.80	50.80	1	8,484	0.01%
2022/08/19	37	51.88	30	51.60	51.60	7	8,626	0.08%
2022/08/18	30	50.60	32	51.50	51.50	-2	8,886	-0.02%
2022/08/16	34	50.92	33	51.02	51.00	1	9,064	0.01%
2022/08/15	32	50.20	31	50.30	50.20	1	8,954	0.01%
2022/08/12	54	50.06	32	50.20	50.30	22	8,964	0.25%
2022/08/11	3	49.27	2	49.80	49.60	1	8,792	0.01%
2022/08/10	0	0.00	2	47.45	47.60	-2	8,698	-0.02%
2022/08/09	1	46.95	1	47.10	47.10	0	8,845	0.00%
2022/08/08	1.1	45.85	2	45.88	45.95	-1	9,344	-0.01%
2022/08/05	8	45.80	7	46.42	46.50	1	9,800	0.01%
2022/08/04	1	44.95	1	44.95	45.30	0	9,801	0.00%
2022/08/02	0	0.00	1	45.85	45.45	-1	10,187	-0.01%
2022/08/01	0	0.00	1	47.10	47.15	-1	10,426	-0.01%
2022/07/29	2	48.08	0	0.00	47.75	2	10,543	0.02%
2022/07/28	3	47.85	1	47.30	47.00	2	10,780	0.02%
2022/07/27	0	0.00	3	46.78	47.15	-3	10,957	-0.03%
2022/07/25	1	47.55	1	47.60	47.55	0	11,009	0.00%
2022/07/22	13.9	48.67	11	48.36	48.10	2.9	11,136	0.03%
2022/07/21	13	48.39	13	48.67	48.95	0	11,207	0.00%
2022/07/20	1	47.85	5	47.46	47.25	-4	11,225	-0.04%
2022/07/19	0	0.00	41	46.59	46.55	-41	11,345	-0.36%
2022/07/18	3	48.05	0	0.00	48.20	3	11,402	0.03%
2022/07/15	42	47.45	2	47.55	47.55	40	11,364	0.35%
2022/07/14	10	46.10	2.1	46.01	46.15	7.9	11,335	0.07%
2022/07/13	3	45.47	0.1	45.25	44.80	2.9	11,443	0.03%
2022/07/12	3.1	44.99	2	44.00	44.00	1.1	11,600	0.01%
2022/07/11	0.1	47.25	1	46.80	47.30	-0.9	11,749	-0.01%
2022/07/08	1	46.50	1	46.45	46.40	0	11,789	0.00%
2022/07/07	4	44.70	0.1	45.29	44.90	3.9	11,800	0.03%
2022/07/06	0	0.00	1	44.15	43.30	-1	12,100	-0.01%
2022/07/05	0.1	44.90	0	0.00	46.00	0.1	12,371	0.00%
2022/07/01	0.1	45.95	13	46.75	45.05	-13	12,365	-0.10%
2022/06/29	2	50.60	0	0.00	50.50	2	12,324	0.02%
2022/06/28	2	50.60	1	50.50	51.00	1	12,440	0.01%
2022/06/27	1	52.40	0.1	52.00	52.40	1	12,592	0.01%
2022/06/24	0	0.00	0.1	50.80	50.50	-0.1	12,776	0.00%
2022/06/23	1	49.55	2	50.10	49.95	-1	13,229	-0.01%
2022/06/22	2	51.25	0.1	50.50	50.20	1.9	14,000	0.01%
2022/06/21	2	51.20	0	0.00	52.40	2	14,530	0.01%
2022/06/20	0	51.10	10	50.30	50.20	-10	14,839	-0.07%
2022/06/17	1	51.80	0	0.00	52.60	1	14,885	0.01%
2022/06/16	0.1	55.00	1	55.80	54.60	-0.9	14,888	-0.01%
2022/06/14	4	57.08	0	0.00	58.40	4	15,309	0.03%
2022/06/13	3	58.03	0	0.00	57.70	3	15,378	0.02%
2022/06/10	0.1	60.50	0	0.00	60.50	0.1	15,371	0.00%
2022/06/09	2	61.15	1	61.10	61.00	1	15,626	0.01%
2022/06/08	0	0.00	3	61.80	60.80	-3	15,664	-0.02%
2022/06/07	1	61.00	0	0.00	61.30	1	15,905	0.01%
2022/06/06	1.1	61.49	1	60.70	61.00	0.1	16,035	0.00%
2022/06/02	2	61.65	1	62.00	61.60	1	16,288	0.01%
2022/06/01	1	61.60	0	0.00	61.60	1	16,483	0.01%
2022/05/31	2	62.35	2	62.90	62.30	0	16,488	0.00%
2022/05/30	17	62.22	20	62.54	62.00	-3	16,441	-0.02%
2022/05/27	7	60.74	1	60.90	60.70	6	16,268	0.04%
2022/05/26	2	60.85	2.1	60.32	60.00	-0.1	16,175	0.00%
2022/05/25	0.1	59.50	1	57.70	59.80	-0.9	15,883	-0.01%
2022/05/23	3	59.40	0	0.00	59.40	3	15,785	0.02%
2022/05/19	2	57.70	3	58.73	59.60	-1	15,801	-0.01%
2022/05/18	7	59.19	0	0.00	59.30	7	15,781	0.04%
2022/05/17	3	59.03	4	59.33	60.10	-1	15,738	-0.01%
2022/05/16	1	58.80	0	0.00	58.60	1	15,715	0.01%
2022/05/13	17	59.42	24.1	59.71	59.70	-7.1	15,340	-0.05%
2022/05/12	2	55.65	1	55.50	55.50	1	15,166	0.01%
2022/05/11	2.1	56.93	1	57.50	56.90	1.1	15,825	0.01%
2022/05/10	1	56.00	1	58.00	58.00	0	16,239	0.00%
2022/05/09	1	57.30	2	57.15	56.60	-1	16,322	-0.01%
2022/05/06	1	55.40	2	55.05	55.50	-1	16,342	-0.01%
2022/05/05	6	57.20	3	57.83	57.80	3	16,717	0.02%
2022/05/04	0	0.00	1	55.60	55.60	-1	16,714	-0.01%
2022/04/29	1	54.80	2	55.05	54.30	-1	17,101	-0.01%
2022/04/27	0.7	54.00	0	0.00	53.80	0.7	17,354	0.00%
2022/04/25	4.1	54.68	2	55.00	54.20	2.1	17,357	0.01%
2022/04/22	1	58.30	1	58.90	57.90	0	17,523	0.00%
2022/04/20	2	59.10	1	59.20	58.90	1	18,011	0.01%
2022/04/19	7	60.13	0	0.00	59.30	7	18,412	0.04%
2022/04/18	2	59.80	4	59.45	59.00	-2	18,403	-0.01%
2022/04/15	2	59.30	2	59.70	58.40	0	18,432	0.00%
2022/04/14	1.1	60.82	1	60.80	60.80	0.1	18,655	0.00%
2022/04/13	2	62.10	6	62.10	62.40	-4	18,634	-0.02%
2022/04/12	4.1	60.90	4	61.05	60.90	0.1	18,821	0.00%
2022/04/11	3.1	66.40	0	0.00	62.60	3.1	18,728	0.02%
2022/04/08	1	68.00	0	0.00	68.00	1	18,893	0.01%
2022/04/07	4.1	68.90	14	68.82	68.00	-9.9	18,970	-0.05%
2022/04/06	0	68.50	1	68.70	69.40	-1	19,232	-0.01%
2022/04/01	5	67.82	0	0.00	69.00	5	19,662	0.03%
2022/03/31	2	69.10	1	68.90	68.90	1	19,841	0.01%
2022/03/30	1	69.60	1	69.70	69.80	0	19,946	0.00%
2022/03/29	3	70.57	1	70.00	70.00	2	20,416	0.01%
2022/03/28	12	69.05	0	0.00	70.50	12	20,327	0.06%
2022/03/25	27.1	71.90	2	71.10	71.10	25.1	20,092	0.12%
2022/03/24	3	76.00	0	0.00	76.30	3	19,374	0.02%
2022/03/23	1	78.30	6	78.43	79.00	-5	19,064	-0.03%
2022/03/22	0	0.00	0.1	76.90	77.20	-0.1	19,631	0.00%
2022/03/18	0	75.00	4	74.90	75.30	-4	20,122	-0.02%
2022/03/17	5	73.24	10	74.02	74.90	-5	20,327	-0.02%
2022/03/16	1	70.80	0	0.00	70.40	1	20,662	0.00%
2022/03/15	3.1	70.99	5	70.64	70.20	-1.9	21,408	-0.01%
2022/03/14	2	72.55	5	73.56	72.50	-3	23,269	-0.01%
2022/03/11	2	71.15	1	70.20	71.40	1	23,531	0.00%
2022/03/10	10	71.58	2	71.90	71.70	8	24,096	0.03%
2022/03/09	6	69.33	1	69.40	68.60	5	24,579	0.02%
2022/03/08	1.5	69.00	1	68.20	68.10	0.5	25,744	0.00%
2022/03/04	0	0.00	3	77.40	76.50	-3	30,560	-0.01%
2022/03/03	7	77.81	0	0.00	77.40	7	32,162	0.02%
2022/03/01	0	73.00	0	0.00	75.20	0	35,505	0.00%
2022/02/25	0	0.00	2	71.70	72.40	-2	37,159	-0.01%
2022/02/24	2.1	71.72	2	72.80	71.50	0.1	37,706	0.00%
2022/02/23	0.1	75.30	0	0.00	75.80	0.1	38,556	0.00%
2022/02/22	5	75.56	0	0.00	74.90	5	38,753	0.01%
2022/02/21	2.2	77.51	1	77.30	77.30	1.2	38,827	0.00%
2022/02/18	0.1	77.20	3	76.87	78.30	-2.9	39,120	-0.01%
2022/02/17	7	77.31	1	77.00	77.00	6	39,815	0.02%
2022/02/16	1	78.80	6	78.93	78.10	-5	39,830	-0.01%
2022/02/15	5	77.94	13	78.35	77.80	-8	40,095	-0.02%
2022/02/14	6	78.47	1	77.80	77.80	5	40,215	0.01%
2022/02/11	12	79.95	2	79.75	79.70	10	40,771	0.02%
2022/02/10	3	77.17	123	77.01	78.10	-120	40,750	-0.29%	大賣/鉅額交易
2022/02/09	110	74.85	55	74.59	74.70	55	40,664	0.14%	大買/
2022/02/08	1	73.50	0	0.00	73.00	1	41,039	0.00%
2022/02/07	51	72.53	1	73.40	73.40	50	40,868	0.12%
2022/01/26	2	75.95	2	74.70	76.80	0	40,695	0.00%
2022/01/25	7	75.66	19	75.61	75.40	-12	41,051	-0.03%
2022/01/24	12	73.83	3.2	74.70	75.30	8.8	41,508	0.02%
2022/01/21	3.1	75.21	6	73.85	73.10	-2.9	41,929	-0.01%
2022/01/20	3.1	76.21	1	77.50	77.60	2.1	41,885	0.01%
2022/01/18	3.1	79.46	3.2	78.89	78.60	-0.2	41,937	0.00%
2022/01/17	6	79.08	7.2	79.93	79.30	-1.2	41,950	0.00%
2022/01/14	3.4	77.16	0	0.00	78.10	3.4	42,033	0.01%
2022/01/13	5	79.84	6.2	79.95	79.60	-1.2	42,427	0.00%
2022/01/12	20.2	79.78	7	78.79	78.20	13.2	42,420	0.03%
2022/01/11	2	78.80	8	78.40	78.30	-6	42,167	-0.01%
2022/01/10	0	0.00	4.2	80.03	80.00	-4.2	42,243	-0.01%
2022/01/07	6	78.83	283.2	78.03	78.50	-277.2	42,337	-0.65%	大賣/鉅額交易
2022/01/06	2.1	82.00	0	0.00	82.90	2.1	41,989	0.00%
2022/01/05	5.5	83.15	5.1	83.98	82.50	0.4	42,144	0.00%
2022/01/04	3	85.50	14.1	85.20	85.50	-11.1	42,220	-0.03%
2022/01/03	9.1	85.56	7.1	85.29	84.80	2	42,114	0.00%
2021/12/30	4	85.40	3	85.30	85.50	1	42,011	0.00%
2021/12/29	6	85.13	3	85.37	85.00	3	42,044	0.01%
2021/12/28	263	85.29	10	85.07	84.20	253	41,934	0.60%	大買/鉅額交易
2021/12/27	3.1	84.53	5.2	84.74	84.70	-2.1	41,756	-0.01%
2021/12/24	16.2	83.40	14.1	82.84	82.50	2.1	41,692	0.01%
2021/12/23	5	83.84	8.1	84.38	83.20	-3.1	41,679	-0.01%
2021/12/22	2	81.35	1	81.60	81.00	1	41,410	0.00%
2021/12/21	5	80.98	0	0.00	81.20	5	41,428	0.01%
2021/12/20	0	0.00	2.1	82.86	82.20	-2.1	41,361	-0.01%
2021/12/17	7.2	82.69	2	82.80	82.40	5.2	41,536	0.01%
2021/12/16	8.1	85.11	14.2	85.08	84.50	-6.1	41,773	-0.01%
2021/12/15	25	82.12	11	81.79	81.80	14	41,044	0.03%
2021/12/14	20.1	81.60	16	81.86	81.60	4.1	41,013	0.01%
2021/12/13	6.1	83.40	5	82.98	82.80	1.1	40,747	0.00%
2021/12/10	20.1	85.34	8	85.38	84.90	12.1	40,474	0.03%
2021/12/09	27.1	87.15	17	86.09	84.60	10.1	39,901	0.03%
2021/12/08	29	87.38	44.4	88.05	88.40	-15.4	39,235	-0.04%
2021/12/07	11.1	83.76	9	84.09	84.30	2.1	37,600	0.01%
2021/12/06	9.1	84.09	18.3	83.45	83.30	-9.2	37,365	-0.02%
2021/12/03	9.2	86.02	7	86.13	86.50	2.2	37,287	0.01%
2021/12/02	15	86.19	8	86.86	85.40	7	37,252	0.02%
2021/12/01	55.1	85.00	67.2	85.86	86.70	-12.2	36,316	-0.03%
2021/11/30	86.1	85.65	56.2	83.97	81.80	29.9	34,565	0.09%
2021/11/29	65.2	79.94	56.2	81.52	84.90	9	32,731	0.03%
2021/11/26	7.1	77.78	4	77.80	77.20	3.1	31,324	0.01%
2021/11/25	74	76.88	71	77.28	79.70	3	30,253	0.01%
2021/11/24	6	76.10	27.3	76.17	76.40	-21.3	28,302	-0.08%
2021/11/23	24	70.32	24	69.28	69.50	0	27,223	0.00%
2021/11/22	9.1	70.52	13.5	70.14	71.20	-4.4	27,501	-0.02%
2021/11/19	3	68.43	4	68.23	67.30	-1	27,702	0.00%
2021/11/18	0	0.00	4.3	68.17	67.70	-4.3	27,758	-0.02%
2021/11/17	3	68.87	8	68.70	68.90	-5	27,904	-0.02%
2021/11/16	9	68.87	8	70.09	68.20	1	27,849	0.00%
2021/11/15	4	67.43	4	67.85	67.40	0	27,355	0.00%
2021/11/12	5.2	67.82	10	68.30	66.80	-4.9	27,411	-0.02%
2021/11/11	28	68.95	26	68.40	68.60	2	27,191	0.01%
2021/11/10	35	69.65	10	70.67	69.60	25	27,049	0.09%
2021/11/09	6	68.80	4.1	69.22	68.30	1.9	26,377	0.01%
2021/11/08	5	67.40	11	67.91	66.60	-6	25,834	-0.02%
2021/11/05	9	67.22	4	68.25	66.30	5	25,599	0.02%
2021/11/04	22	65.13	20	64.70	64.70	2	25,211	0.01%
2021/11/03	3	64.73	2	64.10	64.10	1	25,388	0.00%
2021/11/02	4	66.93	13	66.32	65.50	-9	25,396	-0.04%
2021/11/01	21	67.60	19	66.85	68.00	2	25,138	0.01%
2021/10/29	25	64.24	15.1	64.37	64.20	9.9	24,825	0.04%
2021/10/28	6	62.58	7	62.36	61.60	-1	24,286	0.00%
2021/10/27	16	61.30	18	62.07	62.10	-2	24,335	-0.01%
2021/10/26	23	62.17	25	61.55	61.20	-2	24,811	-0.01%
2021/10/25	11	61.65	13	61.45	61.60	-2	25,087	-0.01%
2021/10/22	5	62.00	2	61.90	62.00	3	25,756	0.01%
2021/10/21	4	61.83	23	61.23	60.50	-19	26,940	-0.07%
2021/10/20	15	58.86	4	58.60	58.30	11	27,151	0.04%
2021/10/19	6	57.02	2	57.35	57.10	4	27,572	0.01%
2021/10/18	1	57.10	1	58.10	56.80	0	28,329	0.00%
2021/10/15	0	0.00	4.2	58.40	58.80	-4.2	28,865	-0.01%
2021/10/14	1	55.10	1	55.10	55.10	0	29,007	0.00%
2021/10/13	4	56.68	1	56.80	54.90	3	29,386	0.01%
2021/10/12	6	58.55	1	58.00	57.70	5	29,393	0.02%
2021/10/08	0	0.00	1	61.20	61.30	-1	29,452	0.00%
2021/10/07	3	61.13	4.2	62.02	62.10	-1.2	29,875	0.00%
2021/10/06	0	0.00	0.2	59.50	58.50	-0.2	31,380	0.00%
2021/10/05	0	0.00	9	57.16	60.40	-9	32,249	-0.03%
2021/10/04	12	59.39	6.2	59.89	58.20	5.8	32,428	0.02%
2021/10/01	5	61.44	3	60.90	60.50	2	33,205	0.01%
2021/09/30	3	63.10	3	63.37	63.60	0	34,625	0.00%
2021/09/29	2	65.10	3	64.33	63.20	-1	34,630	0.00%
2021/09/28	4	67.15	0	0.00	67.10	4	34,636	0.01%
2021/09/27	2	68.90	14	69.26	68.10	-12	34,805	-0.03%
2021/09/24	25	70.37	15	69.13	69.00	10	35,209	0.03%
2021/09/23	13	69.95	15	70.65	69.60	-2	35,387	-0.01%
2021/09/22	2	68.50	5	68.32	69.30	-3	35,842	-0.01%
2021/09/17	3	68.73	1	69.00	69.40	2	36,073	0.01%
2021/09/16	2	69.00	1	68.60	69.00	1	36,748	0.00%
2021/09/15	3	67.43	1	67.30	67.10	2	37,667	0.01%
2021/09/14	2	68.50	0	0.00	68.10	2	39,322	0.01%
2021/09/13	1	68.70	1	69.90	68.30	0	40,604	0.00%
2021/09/10	11	66.90	11	67.75	69.30	0	41,229	0.00%
2021/09/09	18	65.82	39	66.99	67.00	-21	43,160	-0.05%
2021/09/08	23	65.70	21	66.23	65.00	2	43,523	0.00%
2021/09/07	20	70.65	16	71.85	68.60	4	43,238	0.01%
2021/09/06	1	70.00	2	71.00	70.60	-1	42,950	0.00%
2021/09/03	10	72.00	35	70.55	72.00	-25	42,853	-0.06%
2021/09/02	94	72.52	50	71.36	68.80	44	43,072	0.10%
2021/09/01	20	70.20	21	70.42	70.70	-1	42,978	0.00%
2021/08/31	21	70.16	34	70.16	70.40	-13	43,744	-0.03%
2021/08/30	5	70.40	1	70.30	69.60	4	43,580	0.01%
2021/08/27	29.3	70.48	28	69.15	68.70	1.3	43,718	0.00%
2021/08/26	13	69.66	19	70.11	70.20	-6	43,464	-0.01%
2021/08/25	37	68.21	38	68.85	68.70	-1	42,798	0.00%
2021/08/24	9	65.67	9	65.76	64.60	0	41,825	0.00%
2021/08/23	3	63.70	2	64.20	64.90	1	41,991	0.00%
2021/08/20	2	62.45	3	62.13	62.00	-1	42,002	0.00%
2021/08/19	3	61.20	6	61.05	60.00	-3	42,029	-0.01%
2021/08/18	5	57.40	22	57.71	60.30	-17	42,809	-0.04%
2021/08/17	0	0.00	7	57.47	56.00	-7	42,930	-0.02%
2021/08/16	6	60.20	7	60.86	59.20	-1	42,830	0.00%
2021/08/13	11	61.77	8	63.24	59.80	3	42,736	0.01%
2021/08/12	3	62.00	0	0.00	63.00	3	42,761	0.01%
2021/08/11	6	62.20	12	63.35	63.00	-6	42,854	-0.01%
2021/08/10	0	65.10	0	0.00	62.70	0	42,903	0.00%
2021/08/09	13	66.75	1.2	68.20	65.50	11.8	43,104	0.03%
2021/08/06	8	69.48	4	69.78	69.30	4	43,250	0.01%
2021/08/05	2	71.25	7	71.16	71.60	-5	43,441	-0.01%
2021/08/04	13	71.33	19	71.07	69.70	-6	43,842	-0.01%
2021/08/03	7	69.01	8	69.54	69.00	-1	43,935	0.00%
2021/08/02	13	68.93	5	69.38	68.70	8	44,212	0.02%
2021/07/30	25	72.12	24	71.28	69.80	1	44,358	0.00%
2021/07/29	18	69.27	30	69.22	71.80	-12	44,148	-0.03%
2021/07/28	20	67.20	14.1	67.81	67.60	5.9	44,340	0.01%
2021/07/27	84	74.17	54	74.91	71.70	30	44,608	0.07%
2021/07/26	12	70.37	23	70.75	71.20	-11	43,726	-0.03%
2021/07/23	8	69.30	2	70.80	67.90	6	43,313	0.01%
2021/07/22	26	69.55	12	69.33	69.30	14	43,250	0.03%
2021/07/21	6	67.13	6	67.00	66.40	0	43,084	0.00%
2021/07/20	6	66.42	4	66.08	65.10	2	44,059	0.00%
2021/07/19	9	66.90	25	66.91	67.10	-16	45,994	-0.03%
2021/07/16	6	65.80	1	66.00	65.10	5	47,289	0.01%
2021/07/15	3	65.07	2	65.50	65.50	1	50,274	0.00%
2021/07/14	0	0.00	5	66.50	66.50	-5	51,027	-0.01%
2021/07/13	23	69.35	22	70.21	67.10	1	50,995	0.00%
2021/07/12	33	66.75	37	66.73	67.70	-4	49,305	-0.01%
2021/07/09	2	63.90	3	63.90	63.90	-1	48,631	0.00%
2021/07/08	29	65.16	10	65.04	64.20	19	49,415	0.04%
2021/07/07	35	63.55	59.8	63.62	65.70	-24.8	49,823	-0.05%
2021/07/06	0	0.00	1	62.00	60.70	-1	49,067	0.00%
2021/07/05	2	61.45	2	62.00	62.00	0	50,883	0.00%
2021/07/02	3.3	59.69	8	60.43	61.30	-4.7	51,926	-0.01%
2021/07/01	26	59.18	15	59.57	58.80	11	52,148	0.02%
2021/06/30	14	62.75	24	61.48	61.10	-10	51,772	-0.02%
2021/06/29	68	63.14	85	62.86	62.00	-17	51,477	-0.03%
2021/06/28	0	0.00	0	61.20	61.00	0	50,641	0.00%
2021/06/25	16	60.98	11	61.35	60.90	5	50,287	0.01%
2021/06/24	10	62.93	9	63.22	62.80	1	49,465	0.00%
2021/06/23	53	62.64	88.5	62.35	64.50	-35.5	48,366	-0.07%
2021/06/22	24	60.94	22	61.06	59.60	2	46,598	0.00%
2021/06/21	7	58.29	14	58.68	59.20	-7	45,198	-0.02%
2021/06/18	49	59.10	49	59.65	58.00	0	44,400	0.00%
2021/06/17	15	55.03	35	54.02	56.50	-20	42,212	-0.05%
2021/06/16	13	53.35	11	54.87	53.20	2	41,615	0.00%
2021/06/15	23	55.28	10	54.00	54.50	13	41,494	0.03%
2021/06/11	0	0.00	2	53.80	53.70	-2	41,405	0.00%
2021/06/10	69	56.01	59	55.57	55.10	10	41,386	0.02%
2021/06/09	33	54.85	35	55.12	54.50	-2	40,538	0.00%
2021/06/08	67	54.00	88	54.66	53.40	-21	39,603	-0.05%
2021/06/07	1	52.30	3	52.13	52.30	-2	38,610	-0.01%
2021/06/04	10	52.86	0	52.20	51.50	10	38,533	0.03%
2021/06/03	2	52.40	13.1	51.77	52.70	-11.1	38,248	-0.03%
2021/06/02	0	0.00	1	50.50	50.70	-1	37,984	0.00%
2021/06/01	20	52.10	20	51.60	51.60	0	37,889	0.00%
2021/05/28	10	51.30	8	51.46	50.80	2	37,541	0.01%
2021/05/27	10	50.10	10.1	50.46	50.00	-0.1	37,595	0.00%
2021/05/26	20.2	51.04	9	50.09	49.65	11.2	38,069	0.03%
2021/05/25	3	47.17	11	47.87	49.35	-8	37,991	-0.02%
2021/05/24	0	0.00	5	43.96	44.90	-5	37,818	-0.01%
2021/05/20	3	43.78	2	44.35	42.90	1	38,330	0.00%
2021/05/19	5	44.00	5	45.25	45.55	0	38,318	0.00%
2021/05/18	2	43.85	1	43.65	45.15	1	38,251	0.00%
2021/05/17	7	41.61	23	42.26	41.35	-16	38,136	-0.04%
2021/05/14	3	44.23	0	0.00	44.45	3	37,652	0.01%
2021/05/13	14	45.94	8	44.35	46.10	6	37,223	0.02%
2021/05/12	8	47.23	8	48.98	45.20	0	36,716	0.00%
2021/05/11	6	48.58	1	49.60	48.10	5	35,969	0.01%
2021/05/10	8	52.96	1.4	51.64	51.50	6.6	35,516	0.02%
2021/05/07	2	53.00	14	53.36	54.70	-12	35,156	-0.03%
2021/05/06	10	52.19	9	53.14	51.20	1	34,824	0.00%
2021/05/05	53	53.51	23	53.43	51.80	30	34,990	0.09%
2021/05/04	29	54.74	33	54.50	55.20	-4	34,372	-0.01%
2021/05/03	7	57.61	10	58.04	54.90	-3	33,362	-0.01%
2021/04/29	10	58.23	8	58.37	58.00	2	32,885	0.01%
2021/04/28	28	57.21	57	57.01	56.90	-29	32,626	-0.09%
2021/04/27	6	56.87	16.1	57.37	56.10	-10.1	32,409	-0.03%
2021/04/26	62	60.19	19	60.22	58.80	43	31,778	0.14%
2021/04/23	104	57.16	46	57.33	58.30	58	30,344	0.19%	大買/
2021/04/22	29	56.48	68	56.55	53.00	-39	29,151	-0.13%
2021/04/21	54	56.27	52	57.18	56.40	2	27,746	0.01%
2021/04/20	46	50.22	67	51.84	52.90	-21	24,892	-0.08%
2021/04/19	17	48.17	2.1	47.53	48.15	14.9	23,884	0.06%
2021/04/16	2	46.40	0	0.00	46.15	2	23,470	0.01%
2021/04/15	21	46.66	0	0.00	46.50	21	23,342	0.09%
2021/04/14	6	48.38	10	49.38	46.55	-4	23,124	-0.02%
2021/04/13	41	50.57	13	50.45	48.20	28	22,165	0.13%
2021/04/12	27	49.70	43	49.60	48.60	-16	20,842	-0.08%
2021/04/09	65.1	48.98	43	49.06	48.55	22.1	20,153	0.11%
2021/04/08	45	45.63	76	46.86	48.00	-31	18,280	-0.17%
2021/04/07	4	43.65	55	43.38	43.65	-51	17,193	-0.30%
2021/04/06	8	41.66	36	42.09	42.45	-28	17,560	-0.16%
2021/04/01	21	41.76	0	0.00	41.75	21	17,712	0.12%
2021/03/31	3	42.17	23	42.16	42.20	-20	17,669	-0.11%
2021/03/24	32	40.98	21	41.00	41.00	11	19,006	0.06%
2021/03/23	2	41.95	1	41.55	41.15	1	19,321	0.01%
2021/03/19	40	41.54	1	41.55	41.55	39	19,841	0.20%
2021/03/18	20	43.10	23	42.75	42.20	-3	20,037	-0.01%
2021/03/17	6	43.68	2	43.18	43.00	4	20,750	0.02%
2021/03/16	3	42.37	42	42.48	43.30	-39	21,165	-0.18%
2021/03/15	40	41.45	0	0.00	41.55	40	23,087	0.17%
2021/03/12	0	0.00	1	41.05	41.25	-1	24,180	0.00%
2021/03/11	11	40.71	13	41.12	41.15	-2	25,079	-0.01%
2021/03/10	1	40.60	0	0.00	40.30	1	27,227	0.00%
2021/03/09	20	40.80	1	40.75	40.80	19	28,202	0.07%
2021/03/08	0	0.00	1	42.55	41.60	-1	28,620	0.00%
2021/03/05	5	41.26	3	41.50	40.85	2	29,173	0.01%
2021/03/04	0	0.00	11	42.25	42.00	-11	29,757	-0.04%
2021/03/03	13	42.35	1	42.55	42.45	12	29,771	0.04%
2021/03/02	61	45.46	192	44.63	43.20	-131	29,757	-0.44%	大賣/鉅額交易
2021/02/26	152	45.45	9	46.28	44.80	143	29,441	0.49%	大買/鉅額交易
2021/02/25	13	45.78	53	45.51	46.50	-40	28,947	-0.14%
2021/02/24	1	44.10	5	43.86	42.90	-4	28,334	-0.01%
2021/02/23	10.5	43.89	1.1	43.54	43.40	9.4	28,170	0.03%
2021/02/22	5	43.79	17	43.83	43.50	-12	27,996	-0.04%
2021/02/19	8	43.05	1	42.80	43.25	7	27,507	0.03%
2021/02/18	13	42.16	19	42.16	42.45	-6	27,405	-0.02%
2021/02/17	1	40.70	1.3	40.59	40.90	-0.3	27,170	0.00%
2021/02/04	0	39.50	0	0.00	38.95	0	26,891	0.00%
2021/02/03	1	39.40	0	0.00	39.40	1	26,883	0.00%
2021/02/01	1	39.05	0	0.00	39.00	1	26,794	0.00%
2021/01/29	11	40.54	15	39.70	40.00	-4	26,700	-0.01%
2021/01/28	3	41.07	0	0.00	41.00	3	26,567	0.01%
2021/01/27	8.1	41.86	17	41.17	41.45	-8.9	26,466	-0.03%
2021/01/26	0	0.00	4	40.28	40.20	-4	25,920	-0.02%
2021/01/25	2	40.60	6.6	40.16	40.40	-4.6	25,874	-0.02%
2021/01/22	22	39.72	10	39.62	40.45	12	25,767	0.05%
2021/01/21	3	39.30	3	39.40	38.35	0	25,526	0.00%
2021/01/20	7	40.38	9	40.84	39.20	-2	25,271	-0.01%
2021/01/19	3	43.67	7	43.25	42.95	-4	24,844	-0.02%
2021/01/18	7	43.43	4	43.69	43.45	3	24,675	0.01%
2021/01/15	76	44.56	36	44.74	43.85	40	24,390	0.16%
2021/01/14	7	44.16	2	43.85	43.35	5	23,214	0.02%
2021/01/13	2	43.25	1	42.65	43.20	1	22,781	0.00%
2021/01/12	0	0.00	7	42.82	41.90	-7	22,334	-0.03%
2021/01/11	3	42.40	6	42.67	42.95	-3	22,159	-0.01%
2021/01/08	0	0.00	3	42.13	42.00	-3	22,102	-0.01%
2021/01/07	0	0.00	1	42.40	42.00	-1	22,321	0.00%
2021/01/04	5	42.13	4	42.39	41.80	1	21,825	0.00%
2020/12/31	0	0.00	5	43.40	42.80	-5	21,588	-0.02%
2020/12/30	11	44.10	5	43.80	43.65	6	21,398	0.03%
2020/12/29	40	44.51	30	44.06	43.90	10	21,047	0.05%
2020/12/28	0	0.00	2	41.30	42.65	-2	20,134	-0.01%
2020/12/25	6	42.24	1	42.25	41.70	5	19,751	0.03%
2020/12/24	4	42.38	0	0.00	42.20	4	19,574	0.02%
2020/12/23	5	42.32	14	42.59	42.60	-9	19,383	-0.05%
2020/12/22	11	43.04	14	43.20	41.80	-3	19,094	-0.02%
2020/12/21	0	0.00	4	41.05	41.50	-4	18,269	-0.02%
2020/12/18	2	41.03	2	41.25	41.10	0	18,105	0.00%
2020/12/17	3	41.10	2	41.23	41.10	1	17,956	0.01%
2020/12/16	10	42.75	3	42.60	42.50	7	17,643	0.04%
2020/12/15	16	41.88	2	42.10	41.60	14	17,424	0.08%
2020/12/14	16	43.72	14	43.87	43.40	2	17,103	0.01%
2020/12/11	17	44.69	16	44.80	44.25	1	16,861	0.01%
2020/12/10	6	44.87	32.4	44.88	44.05	-26.4	15,993	-0.17%
2020/12/09	112	47.21	169	47.52	45.70	-57	15,207	-0.37%	大買/大賣/
2020/12/08	118	45.24	72	44.48	45.70	46	13,020	0.35%	大買/
2020/12/07	13	43.47	16	44.37	43.05	-3	11,934	-0.03%
2020/12/04	78	43.42	82	42.85	44.30	-4	11,044	-0.04%
2020/12/03	36	40.28	70	40.94	42.55	-34	8,896	-0.38%
2020/12/02	14	38.81	12	39.29	38.70	2	8,094	0.02%
2020/12/01	14	38.75	21	38.96	38.70	-7	7,662	-0.09%
2020/11/30	65	38.79	16	38.22	37.75	49	7,067	0.69%
2020/11/27	0	36.15	43	36.06	36.20	-43	6,504	-0.66%
2020/11/26	1	36.00	30.1	36.09	36.25	-29.1	6,560	-0.44%
2020/11/25	11	34.87	0	0.00	35.25	11	6,471	0.17%
2020/11/24	1	35.80	20	36.00	35.40	-19	6,440	-0.30%
2020/11/23	5	35.33	30	35.52	35.95	-25	6,216	-0.40%
2020/11/20	7	34.08	30	34.24	34.35	-23	5,793	-0.40%
2020/11/19	9	34.45	10	34.06	33.85	-1	5,733	-0.02%
2020/11/18	15	33.44	1	33.45	33.40	14	5,645	0.25%
2020/11/17	21	33.72	68	33.32	33.50	-47	5,675	-0.83%
2020/11/13	0	0.00	3	32.80	32.80	-3	5,827	-0.05%
2020/11/11	6	33.14	4	32.91	32.85	2	6,233	0.03%
2020/11/10	0	0.00	5	32.55	32.55	-5	6,234	-0.08%
2020/11/05	8	32.90	1	33.00	32.70	7	6,374	0.11%
2020/11/03	1	32.75	0	0.00	32.90	1	6,647	0.02%
2020/11/02	8	32.44	0	0.00	32.50	8	6,846	0.12%
2020/10/30	6	32.00	0	0.00	31.65	6	6,946	0.09%
2020/10/29	16	32.14	10	32.35	32.35	6	7,069	0.08%
2020/10/28	1	33.00	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.30	1	33.50	33.40	0	7,980	0.00%
2020/10/23	11	33.90	10	33.95	33.90	1	8,170	0.01%
2020/10/22	0	0.00	2	34.70	34.20	-2	8,650	-0.02%
2020/10/20	0	0.00	1	34.15	34.10	-1	8,904	-0.01%
2020/10/16	11	35.20	5	35.20	34.50	6	8,991	0.07%
2020/10/15	48	35.52	45	35.64	35.60	3	8,927	0.03%
2020/10/13	0	0.00	5	33.45	33.45	-5	8,718	-0.06%
2020/10/12	5	33.70	5	33.70	33.50	0	8,986	0.00%
2020/10/07	0	0.00	0.1	34.40	34.40	-0.1	9,079	0.00%
2020/10/06	0	0.00	2	34.40	34.25	-2	9,169	-0.02%
2020/09/28	2	34.00	0	0.00	33.90	2	9,959	0.02%
2020/09/22	3	34.40	0	0.00	34.55	3	11,169	0.03%
2020/09/21	10	35.10	10.2	35.25	34.90	-0.2	11,158	0.00%
2020/09/18	2	35.83	1	36.00	35.75	1	11,133	0.01%
2020/09/17	17	35.99	5	36.15	36.10	12	11,111	0.11%
2020/09/16	0	0.00	3	35.75	35.45	-3	10,976	-0.03%
2020/09/15	3	35.65	0	0.00	35.30	3	10,937	0.03%
2020/09/14	0	0.00	1	35.30	35.10	-1	11,011	-0.01%
2020/09/11	0	0.00	1	35.05	35.05	-1	11,033	-0.01%
2020/09/10	17	35.70	31	35.79	35.45	-14	11,042	-0.13%
2020/09/09	15.1	35.11	5	35.85	35.90	10.1	11,088	0.09%
2020/09/08	0	0.00	1	35.40	35.25	-1	11,062	-0.01%
2020/09/07	29	37.02	16	35.88	35.50	13	11,222	0.12%
2020/09/04	0	0.00	1	35.50	36.00	-1	10,950	-0.01%
2020/09/03	0	0.00	17	35.58	35.35	-17	10,853	-0.16%
2020/09/02	4	35.09	4	34.98	35.60	0	10,878	0.00%
2020/09/01	1.2	34.94	0	0.00	34.85	1.2	11,131	0.01%
2020/08/28	0	0.00	10	34.50	34.40	-10	10,840	-0.09%
2020/08/27	36	34.73	11	35.04	35.15	25	10,857	0.23%
2020/08/26	15	33.80	0	0.00	33.90	15	10,986	0.14%
2020/08/24	8	33.50	20	33.40	33.45	-12	11,001	-0.11%
2020/08/21	25	33.43	2	33.60	33.65	23	11,014	0.21%
2020/08/19	10	36.20	5	36.35	35.65	5	10,851	0.05%
2020/08/18	5	37.00	0	0.00	36.45	5	10,844	0.05%
2020/08/17	0	0.00	2	36.25	36.85	-2	10,705	-0.02%
2020/08/14	5	35.50	3	35.30	35.40	2	10,541	0.02%
2020/08/12	0	0.00	1	35.25	35.55	-1	10,578	-0.01%
2020/08/11	2	36.10	1.5	35.70	35.40	0.5	10,619	0.00%
2020/08/10	0	0.00	12	36.03	35.20	-12	10,633	-0.11%
2020/08/07	10	36.30	3	36.75	35.75	7	10,730	0.07%
2020/08/06	17.1	37.05	2	37.33	37.45	15.1	10,749	0.14%
2020/08/05	0	0.00	2	37.18	36.90	-2	10,688	-0.02%
2020/08/04	34	36.75	25	37.29	37.10	9	10,597	0.08%
2020/08/03	2	36.70	20	36.95	36.85	-18	10,564	-0.17%
2020/07/31	31	37.02	39	37.57	37.15	-8	10,441	-0.08%
2020/07/30	1	36.35	2	36.35	36.35	-1	9,654	-0.01%
2020/07/29	0	0.00	1	35.50	35.50	-1	9,631	-0.01%
2020/07/28	33	37.23	12	36.35	35.65	21	9,736	0.22%
2020/07/27	4	34.31	20	34.35	35.25	-16	9,497	-0.17%
2020/07/23	0	0.00	1	35.55	34.85	-1	9,367	-0.01%
2020/07/22	2	35.23	2	35.10	35.05	0	9,487	0.00%
2020/07/17	7	35.14	1	35.20	34.85	6	9,443	0.06%
2020/07/16	35	35.22	34	35.31	35.60	1	9,483	0.01%
2020/07/15	5	34.10	3	33.90	34.20	2	9,227	0.02%
2020/07/13	5	34.25	5	34.50	34.30	0	9,247	0.00%
2020/07/10	20	36.05	30	35.60	35.55	-10	9,270	-0.11%
2020/07/09	14	37.08	0	0.00	36.70	14	9,162	0.15%
2020/07/08	10	37.50	10	37.80	37.20	0	9,011	0.00%
2020/07/07	2	37.08	8	37.56	37.00	-6	8,909	-0.07%
2020/07/06	37	39.09	79	38.46	38.55	-42	8,697	-0.48%
2020/07/03	34	35.74	49	35.68	36.45	-15	8,188	-0.18%
2020/07/02	0	0.00	4	34.10	34.20	-4	7,697	-0.05%
2020/06/29	18	33.18	1	33.30	33.00	17	7,759	0.22%
2020/06/24	1	33.60	0	0.00	33.30	1	7,783	0.01%
2020/06/23	3	33.85	0	0.00	33.55	3	7,879	0.04%
2020/06/22	0	0.00	1	33.75	33.50	-1	7,964	-0.01%
2020/06/19	3	34.17	7	34.07	33.60	-4	8,082	-0.05%
2020/06/18	5	33.40	0	0.00	33.50	5	8,038	0.06%
2020/06/16	2	33.90	1	34.00	33.95	1	8,149	0.01%
2020/06/15	0	0.00	15	33.75	33.30	-15	8,200	-0.18%
2020/06/12	0	0.00	0.5	34.00	34.15	-0.5	8,265	-0.01%
2020/06/11	17	32.83	10	33.20	32.75	7	8,149	0.09%
2020/06/10	4	33.84	0	0.00	33.70	4	8,183	0.05%
2020/06/09	24	34.44	6	34.08	33.90	18	8,370	0.22%
2020/06/08	40	35.09	11	35.19	34.85	29	8,405	0.35%
2020/06/04	2	34.00	24	34.08	33.60	-22	8,147	-0.27%
2020/06/03	14	34.20	31	34.41	34.15	-17	8,189	-0.21%
2020/06/02	13	34.05	43	34.34	34.55	-30	8,115	-0.37%
2020/06/01	0	0.00	1	33.50	33.60	-1	7,927	-0.01%
2020/05/29	5	33.15	0	0.00	32.75	5	7,968	0.06%
2020/05/28	7	33.77	6	33.40	33.10	1	8,140	0.01%
2020/05/27	15	33.28	1	33.70	33.20	14	8,364	0.17%
2020/05/26	21	34.27	12	33.48	33.50	9	8,744	0.10%
2020/05/25	34	33.33	0	0.00	33.70	34	8,973	0.38%
2020/05/22	10	33.70	5	32.90	32.60	5	8,967	0.06%
2020/05/20	4	33.58	0	0.00	33.55	4	9,054	0.04%
2020/05/19	1	32.90	0	0.00	33.20	1	9,104	0.01%
2020/05/18	5	33.60	0	0.00	32.40	5	9,309	0.05%
2020/05/15	4	34.34	5	33.44	33.45	-1	9,366	-0.01%
2020/05/14	2	34.15	12	34.19	33.70	-10	9,582	-0.10%
2020/05/13	14	34.11	7	34.16	34.40	7	9,598	0.07%
2020/05/12	2	33.20	0	0.00	33.40	2	9,448	0.02%
2020/05/11	1	33.00	16	33.04	33.05	-15	9,464	-0.16%
2020/05/08	2	33.43	4	33.35	32.70	-2	9,395	-0.02%
2020/05/07	10	32.80	1	32.50	32.70	9	9,277	0.10%
2020/05/06	4	32.63	0	0.00	32.35	4	9,233	0.04%
2020/05/05	0	0.00	3	32.60	32.55	-3	9,207	-0.03%
2020/05/04	15	32.80	6	32.36	32.85	9	9,141	0.10%
2020/04/30	2	32.20	13	32.04	32.70	-11	8,989	-0.12%
2020/04/29	0	0.00	1	30.90	30.90	-1	8,825	-0.01%
2020/04/28	2	31.15	4	31.14	30.95	-2	8,819	-0.02%
2020/04/27	3	30.40	10	30.25	30.70	-7	8,850	-0.08%
2020/04/24	18	29.46	10	29.40	29.40	8	8,714	0.09%
2020/04/21	7	29.44	2	29.65	28.75	5	8,808	0.06%
2020/04/20	0	0.00	3	29.05	29.00	-3	8,715	-0.03%
2020/04/17	1	29.75	0	0.00	28.80	1	8,765	0.01%
2020/04/16	1	29.20	2	29.15	29.10	-1	8,703	-0.01%
2020/04/15	8	29.04	6.5	29.18	29.05	1.5	8,664	0.02%
2020/04/13	20	28.36	0	0.00	28.00	20	8,677	0.23%
2020/04/09	6	28.86	47	29.04	28.45	-41	9,015	-0.45%
2020/04/08	49	27.54	10	27.75	28.90	39	9,001	0.43%
2020/04/07	7	27.24	56	27.34	27.30	-49	8,905	-0.55%
2020/04/06	3	26.55	0	0.00	26.60	3	9,145	0.03%
2020/04/01	51	26.24	0	0.00	26.15	51	9,526	0.54%
2020/03/31	0.5	26.00	0	0.00	25.95	0.5	9,491	0.00%
2020/03/30	0	26.00	1	25.70	25.70	-1	9,638	-0.01%
2020/03/27	34	26.16	13	25.75	25.60	21	9,646	0.22%
2020/03/26	0	0.00	1	26.05	26.05	-1	9,570	-0.01%
2020/03/25	0	0.00	10	26.00	26.00	-10	9,519	-0.11%
2020/03/24	10	24.20	0	0.00	23.90	10	9,452	0.11%
2020/03/20	5	23.90	2	24.25	24.30	3	10,014	0.03%
2020/03/19	0	0.00	10	22.55	22.55	-10	10,038	-0.10%
2020/03/17	2	25.80	44	25.41	25.05	-42	10,270	-0.41%
2020/03/16	0	0.00	10	28.05	26.45	-10	10,196	-0.10%
2020/03/13	0	0.00	4	27.39	27.90	-4	10,206	-0.04%
2020/03/12	5	30.59	0	0.00	30.20	5	10,016	0.05%
2020/03/10	1	32.55	5	31.85	33.05	-4	10,412	-0.04%
2020/03/09	0	0.00	1	33.00	33.00	-1	10,701	-0.01%
2020/03/05	2	35.45	0	0.00	35.20	2	10,574	0.02%
2020/03/03	2	35.70	13	35.45	35.15	-11	10,472	-0.11%
2020/03/02	44	34.42	15	35.47	35.50	29	10,424	0.28%
2020/02/27	29	35.63	2	35.40	34.15	27	10,167	0.27%
2020/02/26	2	35.13	9	35.73	36.00	-7	9,735	-0.07%
2020/02/25	10	35.05	0	0.00	35.15	10	9,448	0.11%
2020/02/24	0	0.00	28	34.86	35.00	-28	9,393	-0.30%
2020/02/20	3	35.20	1	35.20	35.00	2	9,230	0.02%
2020/02/19	2	35.23	2	35.58	35.30	0	9,113	0.00%
2020/02/18	0	0.00	1	34.65	34.65	-1	8,882	-0.01%
2020/02/17	9	34.67	10	34.97	34.65	-1	8,773	-0.01%
2020/02/14	5	33.88	26	34.08	34.00	-21	8,475	-0.25%
2020/02/13	2	33.65	1	33.65	33.50	1	8,308	0.01%
2020/02/12	25	33.35	2	33.00	33.60	23	8,348	0.28%
2020/02/10	8	31.70	0	0.00	31.60	8	8,344	0.10%
2020/02/06	2	32.15	0	0.00	32.40	2	8,669	0.02%
2020/02/05	0	0.00	2	32.03	31.80	-2	8,800	-0.02%
2020/02/04	20.2	31.89	0	0.00	32.10	20.2	8,800	0.23%
2020/02/03	1	29.90	0	0.00	31.20	1	8,871	0.01%
2020/01/30	1	32.35	1	32.75	32.25	0	9,107	0.00%
2020/01/20	0	0.00	2	35.78	35.80	-2	9,084	-0.02%
2020/01/15	4	35.75	1	35.50	35.55	3	9,835	0.03%
2020/01/14	2	35.40	0	0.00	35.40	2	9,947	0.02%
2020/01/13	0	0.00	2	35.05	35.15	-2	10,704	-0.02%
2020/01/10	0	34.30	0	0.00	34.15	0	11,060	0.00%
2020/01/08	0.4	34.10	0	0.00	34.00	0.4	11,063	0.00%
2020/01/07	5	34.85	0	0.00	34.80	5	11,090	0.05%
2020/01/06	6	35.53	0	0.00	35.20	6	11,228	0.05%
2020/01/03	2	36.80	3	36.68	36.25	-1	11,149	-0.01%
2020/01/02	3	36.95	4	36.95	36.90	-1	10,906	-0.01%
2019/12/31	9	36.57	3	37.05	36.35	6	10,825	0.06%
2019/12/30	18	37.40	52	37.38	37.10	-34	10,750	-0.32%
2019/12/27	5.4	37.00	51	36.88	37.30	-45.6	10,473	-0.44%
2019/12/26	11	36.08	2	35.90	35.80	9	10,121	0.09%
2019/12/25	14	36.36	7	36.26	36.10	7	10,177	0.07%
2019/12/24	2	35.75	10	35.75	35.80	-8	10,039	-0.08%
2019/12/20	1	36.15	1	36.10	35.90	0	10,247	0.00%
2019/12/19	9	35.89	0	0.00	35.90	9	10,473	0.09%
2019/12/18	40	37.05	7	37.10	36.30	33	10,454	0.32%
2019/12/17	1	36.50	6	36.45	36.60	-5	10,055	-0.05%
2019/12/16	0	0.00	2	36.20	36.05	-2	10,068	-0.02%
2019/12/13	0	0.00	1	35.60	35.60	-1	9,918	-0.01%
2019/12/12	21	35.95	3	36.50	35.50	18	9,803	0.18%
2019/12/11	1	35.50	0	0.00	35.50	1	9,404	0.01%
2019/12/06	1	35.60	1	35.35	35.55	0	9,233	0.00%
2019/12/05	32	35.33	5	35.73	35.25	27	9,090	0.30%
2019/12/04	3	34.77	12	34.15	34.85	-9	8,701	-0.10%
2019/11/29	0	0.00	4	33.45	33.45	-4	8,386	-0.05%
2019/11/28	0	0.00	2	33.95	33.80	-2	8,410	-0.02%
2019/11/27	11	33.74	17	34.15	34.10	-6	8,529	-0.07%
2019/11/26	6	33.20	0	0.00	33.35	6	8,500	0.07%
2019/11/22	2	33.20	10	33.25	33.05	-8	8,719	-0.09%
2019/11/21	0	0.00	2	32.90	33.25	-2	8,766	-0.02%
2019/11/14	4	33.08	1	32.90	33.00	3	9,074	0.03%
2019/11/13	1	33.40	2	33.60	33.25	-1	9,090	-0.01%
2019/11/12	2	33.60	0	0.00	33.60	2	9,106	0.02%
2019/11/08	1	35.05	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	19	35.28	35.05	-19	9,033	-0.21%
2019/11/06	5	36.20	0	0.00	35.75	5	9,078	0.06%
2019/11/05	0	0.00	1	36.50	36.00	-1	8,993	-0.01%
2019/11/04	1	36.15	0	0.00	35.80	1	8,863	0.01%
2019/10/31	1	35.95	0	0.00	35.05	1	8,780	0.01%
2019/10/30	5	35.95	5	35.80	35.80	0	8,690	0.00%
2019/10/29	15	36.00	51	36.27	36.05	-36	8,683	-0.41%
2019/10/28	1	35.60	3	35.80	35.60	-2	8,555	-0.02%
2019/10/25	22	35.73	0	0.00	35.50	22	8,580	0.26%
2019/10/24	20	36.55	100	36.65	36.70	-80	8,427	-0.95%
2019/10/23	23	36.65	10	36.53	36.35	13	8,296	0.16%
2019/10/22	0	0.00	11	36.23	36.15	-11	8,261	-0.13%
2019/10/21	41	36.28	38	36.57	36.30	3	8,106	0.04%
2019/10/18	0	0.00	3	34.23	34.80	-3	7,458	-0.04%
2019/10/17	0	0.00	1	33.40	33.45	-1	7,237	-0.01%
2019/10/15	5	34.01	1	33.40	33.40	4	7,326	0.05%
2019/10/14	3	34.08	3	34.07	33.75	0	7,233	0.00%
2019/10/04	0.1	33.85	6	34.18	33.85	-5.9	7,280	-0.08%
2019/10/03	4	34.00	10	33.65	34.10	-6	7,323	-0.08%
2019/10/02	0	0.00	7	33.89	33.90	-7	7,419	-0.09%
2019/10/01	8	34.45	6	34.40	34.60	2	7,428	0.03%
2019/09/26	11	34.91	0	0.00	34.10	11	7,535	0.15%
2019/09/25	8	34.60	1	34.40	34.50	7	7,686	0.09%
2019/09/24	21	34.39	32	34.47	34.15	-11	7,755	-0.14%
2019/09/23	0	0.00	1	33.75	33.75	-1	7,525	-0.01%
2019/09/20	30	33.50	14	33.47	33.45	16	7,554	0.21%
2019/09/19	13	33.43	9	33.23	33.50	4	7,653	0.05%
2019/09/18	0	0.00	5	32.55	32.55	-5	7,571	-0.07%
2019/09/16	5	32.50	0	0.00	32.20	5	7,696	0.06%
2019/09/12	3	32.60	0	0.00	32.20	3	7,842	0.04%
2019/09/10	1	32.40	0	0.00	31.90	1	8,037	0.01%
2019/09/09	2	32.53	53	32.59	32.35	-51	8,377	-0.61%
2019/09/06	31	33.11	0	0.00	32.90	31	8,430	0.37%
2019/09/05	0	0.00	1	32.95	32.90	-1	8,426	-0.01%
2019/09/03	2	32.83	6	32.73	32.50	-4	8,754	-0.05%
2019/09/02	2	32.35	2	32.60	32.70	0	8,710	0.00%
2019/08/30	4	32.40	2	32.63	32.10	2	8,713	0.02%
2019/08/29	1	32.35	2	32.00	32.30	-1	8,640	-0.01%
2019/08/28	4	32.63	2	32.55	32.55	2	8,568	0.02%
2019/08/26	0	0.00	3	31.65	31.50	-3	8,466	-0.04%
2019/08/22	10.7	32.82	11	32.75	32.40	-0.3	8,490	0.00%
2019/08/21	3	33.00	1	32.80	32.70	2	8,500	0.02%
2019/08/20	1	33.00	0	0.00	32.90	1	8,487	0.01%
2019/08/19	4	33.38	3	33.53	33.40	1	8,459	0.01%
2019/08/16	3	31.95	2	32.10	32.50	1	8,412	0.01%
2019/08/15	1	31.95	29	31.84	31.85	-28	8,490	-0.33%
2019/08/14	12	33.01	0	0.00	32.50	12	8,552	0.14%
2019/08/13	1	32.35	0	0.00	32.50	1	8,640	0.01%
2019/08/12	3	32.22	6	32.60	32.45	-3	8,721	-0.03%
2019/08/08	15	33.07	15	32.90	32.85	0	8,736	0.00%
2019/08/07	0	0.00	1	33.45	33.20	-1	8,803	-0.01%
2019/08/06	0	0.00	2	33.05	34.15	-2	8,983	-0.02%
2019/08/05	1	34.00	0	0.00	33.85	1	9,305	0.01%
2019/08/02	2	34.45	4	34.50	34.55	-2	9,570	-0.02%
2019/08/01	0	0.00	1	35.70	35.75	-1	9,723	-0.01%
2019/07/31	0	0.00	5	36.00	36.20	-5	9,932	-0.05%
2019/07/30	2	36.28	3	35.93	35.60	-1	9,958	-0.01%
2019/07/29	15	37.33	6	37.10	37.05	9	9,899	0.09%
2019/07/26	1	37.00	1	36.90	37.00	0	9,916	0.00%
2019/07/25	6	36.80	10	36.84	36.90	-4	9,947	-0.04%
2019/07/24	4	36.76	9	37.08	36.80	-5	10,024	-0.05%
2019/07/23	5	36.80	4	36.20	36.10	1	10,242	0.01%
2019/07/22	0	0.00	15	36.58	36.50	-15	10,750	-0.14%
2019/07/19	8	35.99	12	35.74	36.05	-4	11,077	-0.04%
2019/07/18	1	34.90	1.5	34.97	34.50	-0.5	11,053	0.00%
2019/07/17	1	35.70	1	35.60	35.65	0	11,077	0.00%
2019/07/16	0	0.00	5	35.90	35.90	-5	11,708	-0.04%
2019/07/15	5	35.70	8	35.76	35.70	-3	11,875	-0.03%
2019/07/11	1	35.85	1	35.65	35.60	0	12,129	0.00%
2019/07/10	11	37.56	101	37.45	37.60	-90	12,100	-0.74%	大賣/
2019/07/09	104	37.70	1	37.45	37.40	103	12,054	0.85%	大買/鉅額交易
2019/07/08	8	38.13	0	0.00	38.05	8	12,117	0.07%
2019/07/05	1	37.60	20	37.54	37.80	-19	12,158	-0.16%
2019/07/04	3	37.60	2	37.53	37.55	1	12,166	0.01%
2019/07/03	0	0.00	2	36.80	36.90	-2	12,483	-0.02%
2019/07/02	17	37.19	6	37.08	37.10	11	12,517	0.09%
2019/07/01	2	36.33	46	36.15	36.45	-44	12,550	-0.35%
2019/06/28	17	35.30	7	35.35	35.35	10	12,808	0.08%
2019/06/27	2	35.00	0	0.00	35.15	2	13,119	0.02%
2019/06/26	7	34.61	13	34.62	34.70	-6	13,074	-0.05%
2019/06/25	0	0.00	8	35.45	35.30	-8	13,030	-0.06%
2019/06/24	0	0.00	1	35.60	36.00	-1	12,960	-0.01%
2019/06/21	6	35.39	8	35.15	35.05	-2	12,923	-0.02%
2019/06/20	1	36.20	8	36.10	35.70	-7	12,880	-0.05%
2019/06/19	5	35.45	10	35.51	35.55	-5	12,826	-0.04%
2019/06/18	7	35.15	5	35.10	35.05	2	12,825	0.02%
2019/06/17	13	35.83	9	35.73	35.50	4	12,844	0.03%
2019/06/14	22	34.68	17	34.42	34.40	5	12,517	0.04%
2019/06/13	6	34.32	0	0.00	34.25	6	12,543	0.05%
2019/06/12	45	35.00	18	35.02	34.60	27	12,564	0.21%
2019/06/11	1	33.65	8	33.89	34.05	-7	12,406	-0.06%
2019/06/10	3	33.45	0	0.00	33.25	3	12,391	0.02%
2019/06/06	0	0.00	1	32.70	32.80	-1	12,525	-0.01%
2019/06/05	10	33.43	0	0.00	33.10	10	12,542	0.08%
2019/06/04	2	33.43	0	0.00	33.50	2	12,606	0.02%
2019/06/03	0	0.00	1	33.00	33.25	-1	12,833	-0.01%
2019/05/31	1	33.55	9	33.66	33.50	-8	13,007	-0.06%
2019/05/30	6	32.90	0	0.00	33.15	6	13,059	0.05%
2019/05/29	4	32.50	0	0.00	32.30	4	13,289	0.03%
2019/05/28	0	0.00	12	32.77	32.95	-12	13,695	-0.09%
2019/05/27	11	33.27	2	33.00	32.90	9	14,182	0.06%
2019/05/23	0	0.00	2	33.15	33.30	-2	14,617	-0.01%
2019/05/22	11	34.45	10	34.26	33.90	1	14,824	0.01%
2019/05/21	6	33.29	15	33.72	33.90	-9	15,197	-0.06%
2019/05/20	15	33.05	5	34.00	33.05	10	15,278	0.07%
2019/05/16	2	34.80	3	34.53	33.80	-1	15,910	-0.01%
2019/05/15	11	35.15	5	34.99	34.90	6	16,886	0.04%
2019/05/14	4	34.23	5	34.57	35.25	-1	17,494	-0.01%
2019/05/13	7	34.82	5	34.17	33.80	2	17,719	0.01%
2019/05/10	5	36.94	1	36.60	36.60	4	17,580	0.02%
2019/05/09	2	37.38	1	37.60	37.25	1	17,423	0.01%
2019/05/08	69	38.75	1	39.10	38.90	68	17,313	0.39%
2019/05/07	2	38.43	2	38.30	38.40	0	17,407	0.00%
2019/05/06	16	38.33	5.1	38.39	38.15	10.9	17,976	0.06%
2019/05/03	16	39.27	30	39.50	39.35	-14	17,943	-0.08%
2019/05/02	1	39.05	0	0.00	38.90	1	17,968	0.01%
2019/04/30	2	38.43	4	38.73	39.05	-2	18,100	-0.01%
2019/04/29	7	39.59	2	38.98	38.55	5	17,988	0.03%
2019/04/26	10	40.79	21.3	40.94	41.15	-11.3	17,730	-0.06%
2019/04/25	16	40.10	30	40.31	40.55	-14	17,250	-0.08%
2019/04/24	2	39.70	3	39.67	39.40	-1	16,889	-0.01%
2019/04/23	5	39.28	11	39.18	39.00	-6	16,911	-0.04%
2019/04/22	17	40.57	12	40.90	39.25	5	17,008	0.03%
2019/04/19	3	38.45	1	38.85	39.00	2	16,563	0.01%
2019/04/18	5	39.03	6	38.43	37.85	-1	16,598	-0.01%
2019/04/17	0	0.00	1.5	38.22	38.25	-1.5	16,622	-0.01%
2019/04/16	4.4	37.91	1	37.90	38.05	3.4	16,677	0.02%
2019/04/15	3	37.75	0	0.00	37.30	3	16,926	0.02%
2019/04/12	2	37.60	1	37.55	37.25	1	17,317	0.01%
2019/04/11	3	38.58	3	38.10	38.10	0	17,415	0.00%
2019/04/10	0	0.00	14	39.13	39.35	-14	17,356	-0.08%
2019/04/09	36	40.28	24	40.14	39.60	12	17,404	0.07%
2019/04/08	0	0.00	8	39.75	39.30	-8	17,317	-0.05%
2019/04/03	16	39.59	0	0.00	39.20	16	17,378	0.09%
2019/04/02	1	38.95	23	38.97	39.45	-22	17,400	-0.13%
2019/04/01	17	38.24	11	38.07	37.90	6	17,263	0.03%
2019/03/29	1	36.80	0	0.00	36.90	1	17,149	0.01%
2019/03/28	1	37.00	1	36.70	36.55	0	17,823	0.00%
2019/03/27	0	0.00	1	36.85	36.80	-1	18,695	-0.01%
2019/03/26	1	37.20	0	0.00	36.90	1	19,704	0.01%
2019/03/25	0	0.00	1	36.45	36.70	-1	20,382	0.00%
2019/03/22	1	37.25	12	37.28	37.10	-11	20,597	-0.05%
2019/03/21	2	37.08	0	0.00	36.75	2	20,876	0.01%
2019/03/20	3	36.97	17	37.04	37.10	-14	21,208	-0.07%
2019/03/19	2	36.50	0	0.00	36.45	2	21,697	0.01%
2019/03/18	15	36.43	0	0.00	36.25	15	22,043	0.07%
2019/03/14	2	37.20	2	36.75	36.45	0	22,583	0.00%
2019/03/13	7	37.08	3	37.50	37.10	4	23,091	0.02%
2019/03/12	12	37.77	0	0.00	37.35	12	23,411	0.05%
2019/03/11	4	37.59	0	0.00	37.30	4	23,766	0.02%
2019/03/08	3	37.00	0	0.00	37.25	3	24,548	0.01%
2019/03/07	16	38.18	0	0.00	37.05	16	25,184	0.06%
2019/03/06	6	38.98	5	39.15	38.65	1	26,262	0.00%
2019/03/04	16	39.72	15	39.18	38.95	1	28,054	0.00%
2019/02/27	6	39.44	11	38.85	39.50	-5	28,110	-0.02%
2019/02/26	9	38.74	24	39.31	38.60	-15	28,202	-0.05%
2019/02/25	0	0.00	1	37.80	37.80	-1	28,383	0.00%
2019/02/22	14	39.14	0	0.00	38.75	14	29,437	0.05%
2019/02/21	3	38.90	2	38.98	39.40	1	29,463	0.00%
2019/02/20	33	40.46	2	40.50	39.50	31	29,489	0.11%
2019/02/19	0	0.00	28	39.29	39.50	-28	29,660	-0.09%
2019/02/18	32	39.45	21	39.62	39.20	11	30,192	0.04%
2019/02/15	26	39.00	19	39.25	38.80	7	30,612	0.02%
2019/02/14	96.2	39.96	50	40.15	39.80	46.2	30,775	0.15%
2019/02/13	20	38.09	45	38.36	38.75	-25	30,306	-0.08%
2019/02/12	19	35.41	33	35.33	35.25	-14	30,182	-0.05%
2019/02/11	12	34.13	7	34.61	34.35	5	31,029	0.02%
2019/01/30	3	33.62	2	34.00	33.40	1	31,892	0.00%
2019/01/29	6	33.75	1	33.35	33.40	5	32,202	0.02%
2019/01/28	9	34.66	2	34.35	34.25	7	32,566	0.02%
2019/01/25	7.4	34.18	19	33.79	34.30	-11.6	33,389	-0.03%
2019/01/24	0	0.00	2	32.70	32.65	-2	34,287	-0.01%
2019/01/23	6	32.15	2	32.50	32.25	4	34,578	0.01%
2019/01/22	12	32.73	10	32.60	32.60	2	34,995	0.01%
2019/01/21	2	32.20	12	32.33	32.20	-10	35,430	-0.03%
2019/01/18	1	31.95	1	31.30	32.20	0	35,828	0.00%
2019/01/17	20	32.00	20	32.70	32.00	0	36,054	0.00%
2019/01/16	5	32.32	5	32.30	32.60	0	36,365	0.00%
2019/01/15	21	32.09	1	32.00	32.05	20	36,476	0.05%
2019/01/14	2	32.70	0	0.00	31.85	2	36,612	0.01%
2019/01/11	13	33.97	0	0.00	32.95	13	36,713	0.04%
2019/01/10	24	33.70	23	33.72	33.40	1	36,865	0.00%
2019/01/09	11	33.35	12	33.48	33.40	-1	37,074	0.00%
2019/01/08	0	0.00	20	33.10	33.35	-20	37,626	-0.05%
2019/01/07	4	33.16	12	33.03	33.55	-8	37,762	-0.02%
2019/01/04	39	30.78	24.5	31.44	31.50	14.5	38,001	0.04%
2019/01/03	5	32.00	6	32.18	32.00	-1	37,814	0.00%
2019/01/02	8	34.01	10	33.65	33.50	-2	38,184	-0.01%
2018/12/28	3	33.35	5	33.39	33.50	-2	38,634	-0.01%
2018/12/27	6	34.24	3	33.83	33.50	3	39,107	0.01%
2018/12/26	4	33.71	1	33.30	32.50	3	39,032	0.01%
2018/12/25	15	33.27	9	33.23	33.40	6	39,341	0.02%
2018/12/24	3	34.55	3	34.80	34.40	0	39,312	0.00%
2018/12/22	17	34.44	14	34.41	34.65	3	39,298	0.01%
2018/12/21	10	34.55	25	34.53	35.45	-15	39,507	-0.04%
2018/12/20	28	33.75	18	33.81	33.60	10	39,119	0.03%
2018/12/19	43.1	37.06	3	36.05	35.20	40.1	38,481	0.10%
2018/12/18	32	39.77	34	38.34	37.60	-2	38,498	-0.01%
2018/12/17	27	40.95	0	0.00	40.50	27	38,648	0.07%
2018/12/14	0	0.00	2	40.95	40.70	-2	38,836	-0.01%
2018/12/13	1.2	42.05	8	42.05	42.30	-6.8	38,818	-0.02%
2018/12/12	30	41.81	12	41.87	41.85	18	38,745	0.05%
2018/12/11	9	41.65	14	41.66	40.55	-5	38,901	-0.01%
2018/12/10	0	0.00	10	40.00	41.45	-10	39,090	-0.03%
2018/12/07	22	41.07	12	40.91	40.90	10	39,058	0.03%
2018/12/06	58	40.25	43	40.47	40.15	15	39,164	0.04%
2018/12/05	21	41.71	23	41.99	41.90	-2	39,076	-0.01%
2018/12/04	17	43.19	18	44.06	43.20	-1	39,419	0.00%
2018/12/03	17	45.11	16	44.79	44.20	1	39,430	0.00%
2018/11/30	21	42.62	23	42.75	43.20	-2	38,819	-0.01%
2018/11/29	28	41.89	54	41.60	42.50	-26	38,225	-0.07%
2018/11/28	35	39.96	45	40.27	39.85	-10	37,146	-0.03%
2018/11/27	38	39.32	32	39.38	39.40	6	36,504	0.02%
2018/11/26	10.1	38.20	8	38.18	38.20	2.1	35,653	0.01%
2018/11/23	1	38.55	14	38.37	37.35	-13	35,760	-0.04%
2018/11/22	17	39.03	12	38.83	38.15	5	35,578	0.01%
2018/11/21	80	39.33	87	39.77	39.50	-7	35,256	-0.02%
2018/11/20	11	37.62	24	37.61	37.45	-13	34,251	-0.04%
2018/11/19	9	37.47	10	37.21	37.70	-1	34,401	0.00%
2018/11/16	30	37.82	16	37.36	36.75	14	34,265	0.04%
2018/11/15	29	36.68	49	36.94	37.70	-20	33,749	-0.06%
2018/11/14	43	37.55	38	37.01	37.00	5	33,259	0.02%
2018/11/13	134	37.06	56	37.27	38.35	78	32,871	0.24%	大買/
2018/11/12	23	37.23	31	37.30	37.80	-8	32,467	-0.02%
2018/11/09	45	36.51	21	36.56	37.00	24	32,209	0.07%
2018/11/08	66	37.27	52	36.90	36.25	14	31,899	0.04%
2018/11/07	56	34.86	115	34.50	35.80	-59	31,002	-0.19%	大賣/
2018/11/05	6	33.15	20	33.71	34.05	-14	30,079	-0.05%
2018/11/02	20	32.64	40	33.38	33.30	-20	29,779	-0.07%
2018/11/01	36	32.54	40	33.06	32.75	-4	29,018	-0.01%
2018/10/31	17	31.09	20	30.98	31.40	-3	27,766	-0.01%
2018/10/30	38	28.20	7	28.20	28.55	31	27,535	0.11%
2018/10/29	21	28.01	56	27.07	28.65	-35	27,409	-0.13%
2018/10/26	46	26.93	21	26.72	26.05	25	27,322	0.09%
2018/10/25	13	26.77	19	26.90	26.55	-6	27,120	-0.02%
2018/10/24	39	30.42	27	29.75	29.50	12	26,849	0.04%
2018/10/23	24	31.84	0	0.00	31.35	24	26,639	0.09%
2018/10/22	11	32.56	32	32.15	33.10	-21	26,588	-0.08%
2018/10/19	35	31.67	44	32.05	32.35	-9	26,568	-0.03%
2018/10/18	31	33.86	6	33.83	33.25	25	26,457	0.09%
2018/10/17	31	33.40	40	33.74	33.10	-9	26,349	-0.03%
2018/10/16	35.1	33.42	27	34.09	33.25	8.1	26,327	0.03%
2018/10/15	14	31.66	12	32.26	32.00	2	26,269	0.01%
2018/10/12	34	31.88	26	32.33	31.85	8	26,475	0.03%
2018/10/11	18	31.82	0	0.00	31.80	18	26,210	0.07%
2018/10/09	21	35.68	39	35.71	35.30	-18	26,240	-0.07%
2018/10/08	16	36.71	27	35.14	35.15	-11	26,051	-0.04%
2018/10/05	35	37.78	19	38.42	36.80	16	25,907	0.06%
2018/10/04	2	40.45	2	40.75	40.00	0	25,635	0.00%
2018/10/03	12	42.44	25	40.58	40.40	-13	25,839	-0.05%
2018/10/02	2	43.45	14	43.36	42.60	-12	26,084	-0.05%
2018/10/01	16	42.86	9	43.22	43.20	7	26,286	0.03%
2018/09/28	18	43.38	4	43.18	43.50	14	26,732	0.05%
2018/09/27	10	43.18	36	42.51	42.20	-26	26,709	-0.10%
2018/09/26	14	44.10	14	44.18	43.80	0	27,040	0.00%
2018/09/25	36	45.32	17.2	45.37	44.15	18.8	26,956	0.07%
2018/09/21	28.1	42.63	29	42.87	43.85	-0.9	26,206	0.00%
2018/09/20	19	40.83	23	41.14	40.75	-4	25,600	-0.02%
2018/09/19	6	41.23	3	42.20	40.20	3	25,686	0.01%
2018/09/18	12	41.58	46	41.17	40.95	-34	25,896	-0.13%
2018/09/17	34	42.09	17	42.30	42.40	17	26,186	0.06%
2018/09/14	21	39.70	49	39.90	41.45	-28	25,773	-0.11%
2018/09/13	18	38.80	29	39.01	37.70	-11	25,506	-0.04%
2018/09/12	49	38.52	11	38.57	38.65	38	25,568	0.15%
2018/09/11	76	38.81	72	39.85	39.60	4	25,723	0.02%
2018/09/10	19	38.74	15	39.55	37.45	4	25,491	0.02%
2018/09/07	28	42.93	37	43.04	41.50	-9	25,119	-0.04%
2018/09/06	16	44.79	14	44.63	44.00	2	25,060	0.01%
2018/09/05	2	44.45	1	44.85	44.55	1	25,627	0.00%
2018/09/04	5	43.96	11	43.56	43.85	-6	27,102	-0.02%
2018/09/03	51	44.52	30	45.45	43.55	21	27,874	0.08%
2018/08/31	20	46.47	7	47.06	47.25	13	28,015	0.05%
2018/08/30	12	48.72	19	48.30	47.50	-7	28,162	-0.02%
2018/08/29	49	47.18	36	46.72	47.60	13	28,205	0.05%
2018/08/28	5	47.41	10	47.96	47.10	-5	28,746	-0.02%
2018/08/27	1	45.20	14	46.21	47.20	-13	28,901	-0.04%
2018/08/24	18	45.49	98	44.91	42.95	-80	29,383	-0.27%
2018/08/23	9	46.73	2	47.00	46.40	7	30,829	0.02%
2018/08/22	5	47.67	1	47.80	47.10	4	31,632	0.01%
2018/08/21	4	47.49	1	47.30	47.00	3	33,184	0.01%
2018/08/20	3	46.93	13	49.67	47.00	-10	34,269	-0.03%
2018/08/17	13	51.57	17	51.25	51.80	-4	34,573	-0.01%
2018/08/16	17.5	50.43	6	50.70	51.20	11.5	34,777	0.03%
2018/08/15	15	51.87	14	51.99	50.20	1	35,119	0.00%
2018/08/14	26	53.17	62	53.11	53.50	-36	35,718	-0.10%
2018/08/13	39	54.92	8	53.88	53.60	31	35,970	0.09%
2018/08/10	47	60.10	37	59.02	58.80	10	36,641	0.03%
2018/08/09	40	58.95	38	59.53	59.60	2	38,103	0.01%
2018/08/08	59	58.95	39	60.03	58.60	20	39,838	0.05%
2018/08/07	29	59.60	8	59.39	59.50	21	40,602	0.05%
2018/08/06	34	57.22	34	57.66	58.30	0	41,808	0.00%
2018/08/03	52	56.59	48	57.35	57.80	4	42,958	0.01%
2018/08/02	39	60.12	6	60.30	56.50	33	43,259	0.08%
2018/08/01	72	61.76	56	61.09	61.80	16	43,841	0.04%
2018/07/31	11	62.45	11	62.75	63.00	0	45,167	0.00%
2018/07/30	6	63.30	0	0.00	61.80	6	45,338	0.01%
2018/07/27	1	63.10	31	63.22	64.60	-30	45,469	-0.07%
2018/07/26	32	64.00	44	63.80	63.30	-12	45,878	-0.03%
2018/07/25	11	63.48	42	63.46	63.00	-31	46,171	-0.07%
2018/07/24	38	62.78	32	62.92	62.90	6	46,194	0.01%
2018/07/23	23	60.56	4	60.58	62.80	19	46,073	0.04%
2018/07/20	15	64.48	30	63.50	62.40	-15	46,066	-0.03%
2018/07/19	26.1	63.72	36	63.71	64.00	-9.9	45,727	-0.02%
2018/07/18	18	62.27	50	61.67	61.50	-32	46,120	-0.07%
2018/07/17	15.4	63.64	5	63.92	62.60	10.4	46,538	0.02%
2018/07/16	7	63.96	10	63.70	64.30	-3	47,402	-0.01%
2018/07/13	9	63.72	9	64.04	62.30	0	48,285	0.00%
2018/07/12	17	62.54	33	62.43	62.10	-16	47,998	-0.03%
2018/07/11	46	61.80	35	62.11	62.00	11	47,915	0.02%
2018/07/10	35.2	61.32	48	61.17	62.40	-12.8	47,730	-0.03%
2018/07/09	23	58.62	26	58.37	57.80	-3	47,682	-0.01%
2018/07/06	4	55.88	55	57.05	58.70	-51	47,345	-0.11%
2018/07/05	44	54.07	27	54.77	53.90	17	46,923	0.04%
2018/07/04	51.8	53.84	41	55.62	53.00	10.8	46,768	0.02%
2018/07/03	20	59.37	9	59.24	58.10	11	46,387	0.02%
2018/07/02	9	59.67	19	61.33	59.10	-10	46,387	-0.02%
2018/06/29	9	60.84	7	62.03	62.30	2	46,271	0.00%
2018/06/28	44	61.60	17	62.25	60.80	27	46,268	0.06%
2018/06/27	33	60.41	36	61.00	61.60	-3	45,965	-0.01%
2018/06/26	16	59.89	21	60.26	60.70	-5	45,735	-0.01%
2018/06/25	34	59.83	33.1	57.82	57.60	0.9	45,247	0.00%
2018/06/22	5	60.42	3.1	60.22	59.70	1.9	45,234	0.00%
2018/06/21	44.7	61.74	34	62.43	62.50	10.7	45,060	0.02%
2018/06/20	41	64.19	43	60.89	60.60	-2	44,997	0.00%
2018/06/19	8	65.29	3	64.70	64.50	5	44,847	0.01%
2018/06/15	43	67.27	3	69.23	66.60	40	44,751	0.09%
2018/06/14	12	66.93	67	67.22	68.10	-55	44,648	-0.12%
2018/06/13	10	69.28	17	69.73	67.00	-7	44,859	-0.02%
2018/06/12	122	72.99	111	71.99	70.00	11	44,681	0.02%	大買/大賣/
2018/06/11	28	66.53	55	68.15	69.70	-27	43,257	-0.06%
2018/06/08	52	64.05	25	62.88	63.40	27	42,538	0.06%
2018/06/07	21	65.60	0	0.00	65.00	21	42,363	0.05%
2018/06/06	10	65.41	8	65.96	66.00	2	42,989	0.00%
2018/06/05	23	63.97	9.1	65.27	63.70	13.9	43,474	0.03%
2018/06/04	5	66.52	17	66.86	67.30	-12	42,688	-0.03%
2018/06/01	62	69.36	37.2	68.37	67.10	24.9	42,378	0.06%
2018/05/31	38	70.81	33	70.82	69.90	5	41,822	0.01%
2018/05/30	41	66.67	32	67.24	67.80	9	40,393	0.02%
2018/05/29	30	67.78	67	67.00	66.40	-37	39,562	-0.09%
2018/05/28	12	64.49	52	64.49	64.80	-40	37,968	-0.11%
2018/05/25	23	60.19	39	60.64	60.50	-16	36,847	-0.04%
2018/05/24	20	59.10	2	59.55	59.30	18	36,381	0.05%
2018/05/23	24	59.78	19	59.91	58.90	5	36,141	0.01%
2018/05/22	24	61.08	6	59.13	58.50	18	35,613	0.05%
2018/05/21	4	62.95	3	63.10	62.60	1	34,997	0.00%
2018/05/18	27	62.33	23	62.53	63.20	4	34,507	0.01%
2018/05/17	50	63.73	27	63.58	61.20	23	33,760	0.07%
2018/05/16	33	61.31	56	61.61	62.00	-23	32,460	-0.07%
2018/05/15	43	57.33	12	57.69	57.30	31	31,009	0.10%
2018/05/14	34	57.35	76	56.55	58.10	-42	30,392	-0.14%
2018/05/11	45	54.80	35	54.91	52.90	10	29,133	0.03%
2018/05/10	37	51.83	5	52.20	53.50	32	27,993	0.11%
2018/05/09	16	53.23	34	52.91	52.50	-18	27,547	-0.07%
2018/05/08	129	52.28	162	53.13	53.80	-33	26,881	-0.12%	大買/大賣/
2018/05/07	6	47.53	17	48.87	50.00	-11	25,652	-0.04%
2018/05/04	23	48.30	111	47.56	47.25	-88	25,600	-0.34%	大賣/
2018/05/03	105	50.36	5	50.50	48.75	100	25,913	0.39%	大買/
2018/05/02	15	48.22	13	48.69	48.90	2	25,992	0.01%
2018/04/30	1	47.00	1	46.80	46.80	0	26,032	0.00%
2018/04/27	10	46.95	20	46.43	46.50	-10	27,327	-0.04%
2018/04/26	5	48.40	20	46.45	45.90	-15	28,276	-0.05%
2018/04/25	22	46.68	12	46.80	47.60	10	28,445	0.04%
2018/04/24	68	48.36	22	48.56	46.25	46	29,126	0.16%
2018/04/23	16	50.42	19	50.69	48.80	-3	28,557	-0.01%
2018/04/20	26	49.23	24	49.14	48.70	2	28,578	0.01%
2018/04/19	19	46.99	17	47.87	49.10	2	27,712	0.01%
2018/04/18	2	44.33	12	44.56	44.65	-10	26,756	-0.04%
2018/04/17	5	44.75	5	45.30	44.05	0	26,930	0.00%
2018/04/16	6	45.54	1	45.70	45.50	5	27,170	0.02%
2018/04/13	21	46.40	29	46.10	45.65	-8	27,575	-0.03%
2018/04/12	40	44.62	16	44.64	44.90	24	27,359	0.09%
2018/04/11	0	0.00	25	45.61	45.05	-25	28,225	-0.09%
2018/04/10	17	44.69	2	44.85	44.60	15	28,851	0.05%
2018/04/09	1	43.50	35	44.32	43.80	-34	29,531	-0.12%
2018/04/03	5	43.85	1	43.90	44.25	4	29,498	0.01%
2018/04/02	0	0.00	2	43.25	43.05	-2	29,804	-0.01%
2018/03/31	36	43.73	0	0.00	44.00	36	29,953	0.12%
2018/03/30	10	45.11	4	46.04	44.70	6	30,304	0.02%
2018/03/29	3	47.30	3	46.80	45.50	0	30,876	0.00%
2018/03/28	11	46.40	7	45.70	45.80	4	30,715	0.01%
2018/03/27	10	46.83	11	46.91	47.15	-1	30,879	0.00%
2018/03/26	0	0.00	1	45.30	45.75	-1	31,408	0.00%
2018/03/23	17	45.24	15	44.85	45.00	2	31,596	0.01%
2018/03/22	37	48.03	6	48.48	47.05	31	31,550	0.10%
2018/03/21	1	47.25	0	0.00	47.00	1	31,458	0.00%
2018/03/20	5	46.80	0	0.00	47.25	5	31,677	0.02%
2018/03/19	7	48.38	6	49.24	47.65	1	31,851	0.00%
2018/03/16	5	48.40	0	0.00	47.20	5	31,592	0.02%
2018/03/14	5	47.75	10	47.74	46.90	-5	31,960	-0.02%
2018/03/13	0	0.00	30	48.37	48.55	-30	32,804	-0.09%
2018/03/12	15	47.88	32	48.45	47.75	-17	33,151	-0.05%
2018/03/09	56	46.63	38	46.24	47.50	18	33,111	0.05%
2018/03/08	12	43.10	0	0.00	43.20	12	33,139	0.04%
2018/03/07	0	0.00	10	41.85	42.70	-10	33,542	-0.03%
2018/03/06	11	42.32	31	42.60	42.40	-20	33,993	-0.06%
2018/03/05	11	42.09	25	42.75	41.40	-14	34,392	-0.04%
2018/03/02	10	44.38	0	0.00	44.10	10	34,552	0.03%
2018/03/01	12	44.77	1	44.75	45.00	11	35,135	0.03%
2018/02/27	20	45.73	1	46.50	45.30	19	35,753	0.05%
2018/02/26	11	45.82	13	45.48	45.50	-2	36,140	-0.01%
2018/02/23	7	44.47	7	45.16	44.50	0	36,662	0.00%
2018/02/22	14	44.32	2	44.28	44.15	12	38,036	0.03%
2018/02/21	7	44.72	31	44.72	45.00	-24	39,623	-0.06%
2018/02/12	10	43.38	15	43.63	43.00	-5	39,949	-0.01%
2018/02/09	26	41.93	7	41.75	42.90	19	40,294	0.05%
2018/02/08	50	44.14	72	43.86	43.50	-22	40,591	-0.05%
2018/02/07	4	44.50	10	45.78	45.10	-6	40,855	-0.01%
2018/02/06	34	44.85	11	42.55	42.50	23	41,706	0.06%
2018/02/05	35	45.05	9	45.18	47.20	26	43,336	0.06%
2018/02/02	10	47.05	0	0.00	47.20	10	44,680	0.02%
2018/02/01	5	48.25	5	49.25	48.00	0	46,364	0.00%
2018/01/31	26	47.33	49	47.37	48.00	-23	47,867	-0.05%
2018/01/30	7	49.30	1	49.70	48.60	6	48,603	0.01%
2018/01/29	18	49.72	59	49.44	49.85	-41	48,644	-0.08%
2018/01/26	53	49.72	43	50.18	49.00	10	48,988	0.02%
2018/01/25	105	51.09	31	51.27	49.50	74	48,892	0.15%	大買/
2018/01/24	23	52.19	15	52.65	52.30	8	48,813	0.02%
2018/01/23	86.1	52.96	62	53.92	52.40	24.1	49,067	0.05%
2018/01/22	36	51.76	28	52.10	53.60	8	48,434	0.02%
2018/01/19	19	48.34	65	48.59	48.75	-46	49,111	-0.09%
2018/01/18	50	48.24	31	48.06	47.90	19	49,222	0.04%
2018/01/17	18	47.03	34	47.40	46.90	-16	49,485	-0.03%
2018/01/16	19	47.51	35	47.56	47.05	-16	50,360	-0.03%
2018/01/15	5	45.90	5	46.90	47.00	0	51,050	0.00%
2018/01/12	5	47.15	26	46.57	45.90	-21	51,888	-0.04%
2018/01/11	37	45.93	7	46.05	46.20	30	52,157	0.06%
2018/01/10	25	46.11	1	47.25	45.85	24	52,303	0.05%
2018/01/09	20	47.07	27	46.67	47.25	-7	52,530	-0.01%
2018/01/08	6	46.07	3	46.30	45.05	3	52,941	0.01%
2018/01/05	57	47.33	52	47.81	47.15	5	53,817	0.01%
2018/01/04	19	45.94	36	45.57	46.50	-17	54,411	-0.03%
2018/01/03	24	44.18	18	44.32	43.95	6	53,809	0.01%
2018/01/02	12	42.33	14	42.49	42.35	-2	53,322	0.00%