合晶 (6182)-富邦-新營券商分點個股進出

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

合晶

(6182)

可現股當沖

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

立即追蹤
本地時間: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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	39.55	0	0.00	39.50	1	2,935	0.03%
2024/04/29	0.2	39.30	0	0.00	39.50	0.2	2,941	0.01%
2024/04/26	0	0.00	4.2	39.15	39.20	-4.2	2,937	-0.14%
2024/04/22	2	38.85	0	0.00	38.95	2	3,017	0.07%
2024/04/19	3	38.72	1	39.25	38.85	2	3,009	0.07%
2024/04/17	5	39.99	0	0.00	39.75	5	2,966	0.17%
2024/04/16	5	39.35	0	0.00	38.90	5	2,945	0.17%
2024/04/11	0.1	39.70	10	39.65	39.55	-10	2,967	-0.34%
2024/03/29	1	38.90	10	38.90	39.00	-9	3,209	-0.28%
2024/03/28	0	39.35	0	0.00	38.80	0	3,278	0.00%
2024/03/27	2	39.00	0	0.00	39.00	2	3,324	0.06%
2024/03/25	1.1	39.64	0	0.00	39.10	1.1	3,432	0.03%
2024/03/22	10	39.70	0	0.00	39.70	10	3,537	0.28%
2024/03/19	16	39.80	1	40.20	39.60	15	4,036	0.37%
2024/03/18	10.1	38.86	1	38.86	38.80	9	4,353	0.21%
2024/03/15	0	39.98	0	0.00	39.70	0	4,579	0.00%
2024/03/14	1.1	40.35	1	40.25	40.20	0.1	4,547	0.00%
2024/03/13	0	0.00	1	41.45	40.70	-1	4,537	-0.02%
2024/03/12	1.1	41.30	1	41.25	41.20	0.1	4,493	0.00%
2024/03/11	11.1	41.42	2	42.25	41.60	9.1	4,453	0.20%
2024/03/08	11.2	42.48	7.3	42.02	42.35	4	4,322	0.09%
2024/03/07	1	40.05	0	0.00	39.95	1	3,985	0.03%
2024/03/06	0	0.00	1	39.85	39.85	-1	3,958	-0.03%
2024/03/04	2	40.15	0	0.00	40.10	2	3,992	0.05%
2024/03/01	2.1	40.03	1	39.95	39.90	1.1	4,022	0.03%
2024/02/29	3.2	39.96	0	0.00	39.80	3.2	4,017	0.08%
2024/02/27	2	39.90	0	0.00	39.90	2	4,006	0.05%
2024/02/26	6	40.58	0	0.00	40.40	6	3,992	0.15%
2024/02/23	0	0.00	1	41.15	41.00	-1	3,963	-0.03%
2024/02/22	0	0.00	1	41.20	41.20	-1	3,963	-0.03%
2024/02/21	1	41.49	1	41.25	41.20	0	3,965	0.00%
2024/02/20	5	41.35	0	0.00	41.30	5	3,960	0.13%
2024/02/16	2	41.28	0	0.00	41.40	2	3,966	0.05%
2024/02/05	0	40.70	0	40.75	40.70	0	3,961	0.00%
2024/02/02	2	41.05	1	40.95	41.00	1	3,969	0.03%
2024/02/01	3	40.65	1	41.20	41.00	2	4,014	0.05%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/30	4.1	40.85	1	40.85	40.55	3.1	4,055	0.08%
2024/01/29	0	0.00	25	41.25	41.30	-25	4,119	-0.61%
2024/01/26	5	41.44	0	0.00	41.35	5	4,131	0.12%
2024/01/25	7	41.95	1	41.95	41.50	6	4,137	0.15%
2024/01/24	1	42.40	1	42.45	42.35	0	4,158	0.00%
2024/01/19	2	42.02	1	42.20	42.15	1	4,291	0.02%
2024/01/18	2.1	41.47	0	0.00	41.60	2.1	4,334	0.05%
2024/01/17	5	42.36	1	42.70	42.20	4	4,333	0.09%
2024/01/16	2	43.30	1	43.35	43.35	1	4,309	0.02%
2024/01/15	2	43.15	1	43.45	43.15	1	4,308	0.02%
2024/01/12	0	42.70	1	42.80	42.75	-1	4,315	-0.02%
2024/01/11	1	42.80	0	0.00	42.80	1	4,325	0.02%
2024/01/10	1.1	42.32	5	42.58	42.35	-3.9	4,351	-0.09%
2024/01/09	6	43.18	11	43.13	43.05	-5	4,338	-0.12%
2024/01/08	6	43.46	6	43.63	43.55	0	4,326	0.00%
2024/01/05	25	43.33	0	0.00	43.05	25	4,347	0.57%
2024/01/04	1	43.25	0	0.00	43.25	1	4,341	0.02%
2024/01/03	10	43.20	0	0.00	43.20	10	4,318	0.23%
2024/01/02	1	43.20	0	0.00	43.05	1	4,297	0.02%
2023/12/29	7	43.41	0	0.00	43.30	7	4,298	0.16%
2023/12/28	1.2	43.62	0	0.00	43.55	1.2	4,277	0.03%
2023/12/27	2	44.08	1	43.95	43.95	1	4,250	0.02%
2023/12/26	4	43.90	0	0.00	44.15	4	4,172	0.10%
2023/12/25	6	43.63	1	43.75	43.75	5	4,130	0.12%
2023/12/22	0	0.00	14	44.10	44.10	-14	4,096	-0.34%
2023/12/21	5	44.05	0	0.00	44.05	5	4,051	0.12%
2023/12/20	3	44.87	1	44.80	44.65	2	3,989	0.05%
2023/12/19	2.1	45.00	0	0.00	45.00	2.1	3,943	0.05%
2023/12/18	0	0.00	10.1	46.11	46.05	-10.1	3,839	-0.26%
2023/12/15	23	48.47	8	48.42	48.05	15	3,768	0.40%
2023/12/14	0	0.00	1	46.90	47.40	-1	3,495	-0.03%
2023/12/13	11.2	48.02	10	48.37	46.45	1.2	3,474	0.03%
2023/12/12	2	46.70	20	46.27	47.60	-18	3,179	-0.57%
2023/12/11	2	44.60	0	0.00	44.20	2	2,933	0.07%
2023/12/08	1	44.00	0	0.00	44.50	1	2,993	0.03%
2023/12/07	2	44.10	0	0.00	43.80	2	3,090	0.06%
2023/12/06	8	44.51	0	0.00	44.35	8	3,137	0.25%
2023/12/05	0.1	44.70	4	44.79	44.45	-3.9	3,194	-0.12%
2023/12/04	0	0.00	12	45.50	45.00	-12	3,281	-0.37%
2023/12/01	0	0.00	4	44.95	45.10	-4	3,339	-0.12%
2023/11/30	0	0.00	2	45.55	45.00	-2	3,365	-0.06%
2023/11/29	0	0.00	0.1	45.00	45.20	-0.1	3,346	0.00%
2023/11/28	4	44.48	5	44.40	44.85	-1	3,332	-0.03%
2023/11/27	0	0.00	1	44.10	43.85	-1	3,299	-0.03%
2023/11/21	9	44.02	0	0.00	43.60	9	3,334	0.27%
2023/11/20	2	44.00	1	44.00	44.05	1	3,340	0.03%
2023/11/14	1.1	42.90	0	0.00	42.65	1.1	3,404	0.03%
2023/11/13	1	43.00	0	0.00	42.95	1	3,426	0.03%
2023/11/10	0.1	43.00	0	0.00	42.90	0.1	3,449	0.00%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/08	0	0.00	5	43.45	43.15	-5	3,457	-0.14%
2023/11/07	7	43.05	0	0.00	43.00	7	3,444	0.20%
2023/11/06	2.1	43.43	1	43.45	43.50	1.1	3,448	0.03%
2023/10/31	0.1	44.05	5	43.80	43.60	-4.9	3,473	-0.14%
2023/10/30	1	45.55	0	0.00	45.10	1	3,470	0.03%
2023/10/25	2	46.75	0	0.00	46.15	2	3,467	0.06%
2023/10/24	0	0.00	15	46.50	46.70	-15	3,475	-0.43%
2023/10/19	3	46.02	0	0.00	45.90	3	3,586	0.08%
2023/10/16	0	0.00	1	46.50	46.35	-1	3,738	-0.03%
2023/10/13	0	0.00	20	46.60	46.50	-20	3,861	-0.52%
2023/10/04	0	0.00	2	44.60	44.95	-2	4,411	-0.05%
2023/10/02	2	45.10	0	0.00	45.00	2	4,520	0.04%
2023/09/27	0	0.00	3	44.20	44.00	-3	4,641	-0.06%
2023/09/26	5	44.75	0	0.00	44.65	5	4,648	0.11%
2023/09/22	0.2	44.35	0	0.00	45.20	0.2	4,714	0.00%
2023/09/21	0.1	44.90	0	0.00	44.85	0.1	4,742	0.00%
2023/09/19	3	46.30	1.3	46.03	45.70	1.7	4,900	0.03%
2023/09/18	0.1	46.70	0	0.00	46.70	0.1	4,853	0.00%
2023/09/15	0	0.00	0.1	46.70	46.50	-0.1	4,802	0.00%
2023/09/14	1	46.20	0.1	46.15	46.00	0.9	4,750	0.02%
2023/09/13	0.1	45.75	0	0.00	45.90	0.1	4,749	0.00%
2023/09/12	0	0.00	14	45.26	45.65	-14	4,776	-0.29%
2023/09/08	0	0.00	1	45.25	44.85	-1	5,009	-0.02%
2023/09/07	18.2	44.98	1	45.10	44.85	17.2	4,970	0.35%
2023/09/04	0	0.00	0.1	43.10	43.20	-0.1	4,859	0.00%
2023/09/01	0	0.00	1	43.00	43.10	-1	4,864	-0.02%
2023/08/24	0	0.00	1.3	41.97	41.75	-1.3	4,913	-0.03%
2023/08/23	1.5	42.06	0	0.00	42.00	1.5	4,928	0.03%
2023/08/22	0	0.00	1	41.45	41.65	-1	4,921	-0.02%
2023/08/18	1	41.20	1	40.55	41.25	0	4,893	0.00%
2023/08/17	1	40.15	1	39.80	40.80	0	4,877	0.00%
2023/08/16	4	39.90	0	0.00	39.90	4	4,857	0.08%
2023/08/15	0.3	39.20	0	0.00	39.25	0.3	4,833	0.01%
2023/08/14	2.1	39.00	0	0.00	39.25	2.1	4,827	0.04%
2023/08/11	0.1	40.30	0	0.00	39.95	0.1	4,795	0.00%
2023/08/10	0	0.00	1	40.05	40.00	-1	4,773	-0.02%
2023/08/09	3	40.60	0	0.00	40.45	3	4,724	0.06%
2023/08/08	9	41.56	0	0.00	41.50	9	4,637	0.19%
2023/08/07	3	42.15	0	0.00	42.30	3	4,601	0.07%
2023/08/02	0.2	42.45	0	0.00	42.45	0.2	4,603	0.00%
2023/07/31	9.1	42.79	1	42.80	42.50	8.1	4,534	0.18%
2023/07/28	5	43.45	0	0.00	43.50	5	4,463	0.11%
2023/07/26	2	42.55	1	42.80	42.75	1	4,454	0.02%
2023/07/25	0	0.00	0.1	43.30	43.55	-0.1	4,430	0.00%
2023/07/24	7.2	43.20	1	43.50	43.05	6.2	4,423	0.14%
2023/07/21	17	44.70	4	44.56	44.40	13	4,421	0.29%
2023/07/19	4.1	46.87	1	45.60	45.60	3.1	4,456	0.07%
2023/07/18	5	48.61	5	48.24	48.60	0	4,399	0.00%
2023/07/17	5.2	48.74	0	0.00	48.90	5.2	4,293	0.12%
2023/07/14	2	48.10	3	48.00	48.45	-1	4,239	-0.02%
2023/07/13	10	47.93	10	47.85	47.35	0	4,166	0.00%
2023/07/12	2	48.33	2	48.50	48.10	0	4,123	0.00%
2023/07/11	2	47.78	1	47.75	47.80	1	4,014	0.02%
2023/07/10	12	46.73	2	47.20	47.30	10	3,981	0.25%
2023/07/07	4.1	47.08	5	46.43	46.70	-1	3,963	-0.02%
2023/07/06	7	47.84	5	47.61	47.75	2	3,922	0.05%
2023/07/05	10	47.05	0	0.00	47.35	10	3,870	0.26%
2023/07/03	3	47.85	4	47.55	47.30	-1	3,841	-0.03%
2023/06/27	0	0.00	15	47.13	46.60	-15	3,836	-0.39%
2023/06/26	0	0.00	1	46.25	46.15	-1	3,751	-0.03%
2023/06/21	0	0.00	10	46.05	46.15	-10	3,831	-0.26%
2023/06/20	1	45.70	0	0.00	45.95	1	3,980	0.03%
2023/06/19	1	46.35	0	0.00	46.25	1	4,117	0.02%
2023/06/16	5	46.65	2	46.63	46.65	3	4,269	0.07%
2023/06/14	7.2	46.17	11	45.88	46.30	-3.8	4,244	-0.09%
2023/06/09	1	43.95	0	0.00	43.90	1	4,224	0.02%
2023/06/08	11	44.41	4	44.33	44.05	7	4,254	0.16%
2023/06/06	10	44.90	4	45.09	45.20	6	4,371	0.14%
2023/06/05	9	45.54	5	45.48	45.40	4	4,430	0.09%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/06/01	2	44.65	0	0.00	44.65	2	4,454	0.04%
2023/05/31	2	45.00	0	0.00	44.95	2	4,466	0.04%
2023/05/30	2	44.65	2	45.00	44.95	0	4,461	0.00%
2023/05/29	0	0.00	4	44.84	44.80	-4	4,461	-0.09%
2023/05/26	2	44.20	3	44.47	44.05	-1	4,455	-0.02%
2023/05/24	7	44.04	10	43.90	44.00	-3	4,492	-0.07%
2023/05/23	0	0.00	2	44.13	44.10	-2	4,510	-0.04%
2023/05/22	0	0.00	2	43.80	43.70	-2	4,504	-0.04%
2023/05/18	0	0.00	2	43.55	43.50	-2	4,597	-0.04%
2023/05/16	0	0.00	2	42.88	42.80	-2	4,638	-0.04%
2023/05/11	0.1	42.20	1	42.20	42.05	-0.9	4,834	-0.02%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	3	43.18	2	42.85	42.60	1	4,975	0.02%
2023/05/08	10	44.20	0	0.00	43.80	10	4,988	0.20%
2023/05/05	0	0.00	10	44.10	43.95	-10	5,039	-0.20%
2023/05/03	1	44.15	20	43.80	44.10	-19	5,198	-0.37%
2023/05/02	10	43.75	8.1	43.96	44.00	1.9	5,268	0.04%
2023/04/28	20	43.20	0	0.00	43.20	20	5,378	0.37%
2023/04/27	0	0.00	12	42.31	43.20	-12	5,360	-0.22%
2023/04/26	12	42.29	0	0.00	42.50	12	5,334	0.22%
2023/04/24	1	44.05	1	43.60	43.55	0	5,314	0.00%
2023/04/21	10.1	44.10	0	0.00	44.10	10.1	5,301	0.19%
2023/04/20	1	45.40	0	0.00	45.15	1	5,273	0.02%
2023/04/19	1	45.30	10	45.50	45.25	-9	5,337	-0.17%
2023/04/18	11	46.43	0	0.00	46.15	11	5,261	0.21%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	7	46.85	0	0.00	46.70	7	5,182	0.14%
2023/04/13	13	47.19	10	46.80	46.85	3	5,147	0.06%
2023/04/12	0	0.00	12	48.27	48.35	-12	5,035	-0.24%
2023/04/11	1	48.55	0	0.00	48.30	1	4,993	0.02%
2023/04/10	0	48.65	1	48.60	48.65	-1	4,980	-0.02%
2023/04/07	0	0.00	2	48.20	47.90	-2	4,918	-0.04%
2023/04/06	1	47.80	2	47.80	47.60	-1	4,906	-0.02%
2023/03/31	2	48.90	2	48.80	48.50	0	4,867	0.00%
2023/03/30	4	48.65	0	0.00	48.65	4	4,837	0.08%
2023/03/28	0.1	48.20	8	48.40	48.10	-7.9	4,807	-0.16%
2023/03/27	6	48.90	1	48.70	48.90	5	4,706	0.11%
2023/03/24	1.1	49.44	8	49.21	49.35	-6.9	4,633	-0.15%
2023/03/23	20	49.11	16.2	49.22	49.55	3.8	4,531	0.08%
2023/03/22	9	48.80	4	48.54	48.90	5	4,355	0.11%
2023/03/21	14.2	47.97	3	47.77	47.70	11.2	4,191	0.27%
2023/03/20	0	0.00	2	46.55	47.20	-2	4,007	-0.05%
2023/03/17	6	46.68	25	46.57	46.20	-19	3,945	-0.48%
2023/03/16	24	46.49	2	46.25	46.45	22	3,860	0.57%
2023/03/15	1	45.95	3.1	46.08	45.95	-2.1	3,782	-0.06%
2023/03/14	1	44.90	3	44.92	44.90	-2	3,738	-0.05%
2023/03/13	4	44.56	1	44.55	44.75	3	3,733	0.08%
2023/03/10	1	47.00	1	45.40	45.40	0	3,731	0.00%
2023/03/09	0	0.00	6	46.50	46.20	-6	3,782	-0.16%
2023/03/08	0	0.00	1	46.40	46.90	-1	3,772	-0.03%
2023/03/06	10	46.05	1	46.05	46.05	9	3,738	0.24%
2023/03/03	0	0.00	1	45.10	45.00	-1	3,738	-0.03%
2023/02/24	0	0.00	1	45.00	44.90	-1	3,889	-0.03%
2023/02/23	0	0.00	0.1	45.35	45.35	-0.1	3,899	0.00%
2023/02/22	1	44.80	0	0.00	45.15	1	3,948	0.03%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/16	1	46.40	0	0.00	46.45	1	4,165	0.02%
2023/02/15	0.1	44.80	0	0.00	45.05	0.1	4,284	0.00%
2023/02/10	0	0.00	2	45.75	45.70	-2	4,528	-0.04%
2023/02/09	3	46.77	0	0.00	46.65	3	4,594	0.07%
2023/02/08	0	0.00	1	46.60	46.15	-1	4,578	-0.02%
2023/02/06	0	0.00	4	44.95	44.70	-4	4,616	-0.09%
2023/02/03	0	0.00	3	45.92	45.55	-3	4,610	-0.07%
2023/02/02	0	0.00	7	45.99	46.10	-7	4,610	-0.15%
2023/02/01	4	45.54	1	45.60	45.50	3	4,585	0.07%
2023/01/31	7	44.24	0.2	44.65	44.85	6.8	4,618	0.15%
2023/01/30	1	44.25	0	43.25	44.50	1	4,570	0.02%
2023/01/13	0	0.00	1.1	42.84	41.80	-1.1	4,593	-0.02%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/09	0	0.00	3	43.57	44.25	-3	4,683	-0.06%
2022/12/28	3.1	41.20	0	0.00	40.75	3.1	5,203	0.06%
2022/12/27	0.2	42.45	0	0.00	42.15	0.2	5,257	0.00%
2022/12/23	0	0.00	1	41.40	41.80	-1	5,471	-0.02%
2022/12/22	1	41.90	0	0.00	41.95	1	5,563	0.02%
2022/12/21	0	0.00	8	41.80	41.65	-8	5,752	-0.14%
2022/12/20	1.1	42.05	0	0.00	41.85	1.1	6,069	0.02%
2022/12/19	0.1	43.90	0	0.00	43.40	0.1	6,280	0.00%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/13	1	43.85	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.70	2	43.90	43.75	-1	6,505	-0.02%
2022/12/09	0.1	44.70	1	45.00	44.25	-0.9	6,550	-0.01%
2022/12/08	1	44.90	2	44.80	44.85	-1	6,563	-0.02%
2022/12/07	9	44.82	4	45.28	44.75	5	6,595	0.08%
2022/12/02	2	47.65	3	47.55	47.60	-1	6,622	-0.02%
2022/12/01	4	47.75	2	47.50	47.70	2	6,644	0.03%
2022/11/30	1	45.70	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	1	44.75	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	2.3	45.58	45.55	-2.3	6,740	-0.03%
2022/11/25	0	0.00	6	46.25	45.90	-6	6,802	-0.09%
2022/11/24	5	46.37	4	46.05	46.50	1	6,820	0.01%
2022/11/21	0.1	46.10	0	0.00	45.85	0.1	7,128	0.00%
2022/11/18	0.1	45.60	11	45.83	45.65	-10.9	7,432	-0.15%
2022/11/17	1	46.15	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	46.15	4	45.40	46.10	-3	7,464	-0.04%
2022/11/15	2	45.65	1	45.75	46.00	1	7,430	0.01%
2022/11/14	0	0.00	7	44.80	45.00	-7	7,468	-0.09%
2022/11/11	4.2	45.13	2	45.10	44.75	2.2	7,530	0.03%
2022/11/10	0	0.00	6	43.72	43.80	-6	7,430	-0.08%
2022/11/09	0	0.00	3	42.75	43.00	-3	7,527	-0.04%
2022/11/08	2	42.80	1	42.45	42.25	1	7,570	0.01%
2022/11/07	3	42.60	1	42.15	42.35	2	7,805	0.03%
2022/11/04	2	42.10	1	41.60	42.20	1	8,032	0.01%
2022/11/03	1	41.40	1	40.60	41.40	0	8,027	0.00%
2022/11/02	1	40.55	1	40.90	41.00	0	8,098	0.00%
2022/11/01	2	40.25	2	40.05	40.20	0	8,034	0.00%
2022/10/31	1	39.90	0	0.00	39.90	1	8,129	0.01%
2022/10/27	0	0.00	1	39.35	39.95	-1	8,121	-0.01%
2022/10/26	1	38.20	0	0.00	37.60	1	8,063	0.01%
2022/10/24	0	0.00	7	39.85	38.95	-7	8,111	-0.09%
2022/10/20	0	0.00	6	39.07	38.70	-6	8,089	-0.07%
2022/10/19	1	39.80	0	0.00	39.00	1	8,105	0.01%
2022/10/18	0	0.00	30	39.82	39.55	-30	8,090	-0.37%
2022/10/14	30	38.85	1	38.60	38.95	29	8,231	0.35%
2022/10/13	1.1	37.18	0	0.00	36.40	1.1	8,282	0.01%
2022/10/11	1.3	38.60	0	0.00	38.40	1.3	8,291	0.02%
2022/10/07	7	40.85	0	0.00	40.60	7	8,336	0.08%
2022/10/05	0	0.00	3	41.63	40.80	-3	8,345	-0.04%
2022/10/03	0	0.00	1	38.60	38.60	-1	8,391	-0.01%
2022/09/29	2	38.53	1.6	38.48	38.30	0.4	8,428	0.00%
2022/09/28	5	38.01	10	39.20	37.90	-5	8,439	-0.06%
2022/09/27	11	40.14	11	40.06	40.30	0	8,331	0.00%
2022/09/26	5	40.75	0	0.00	40.15	5	8,083	0.06%
2022/09/23	4	45.15	0	0.00	44.60	4	7,976	0.05%
2022/09/21	3.2	45.58	1	46.05	45.35	2.2	7,978	0.03%
2022/09/15	1	48.55	0	0.00	48.25	1	8,114	0.01%
2022/09/14	0	0.00	1	48.05	48.80	-1	8,186	-0.01%
2022/09/12	0	0.00	2	49.08	49.30	-2	8,309	-0.02%
2022/09/08	1	47.50	0	0.00	48.00	1	8,404	0.01%
2022/09/07	1	47.00	1	46.80	46.50	0	8,480	0.00%
2022/09/06	4	48.00	0	0.00	47.30	4	8,494	0.05%
2022/09/05	2.1	49.47	0	0.00	48.50	2.1	8,483	0.02%
2022/09/02	0	0.00	1	51.70	51.00	-1	8,479	-0.01%
2022/09/01	1	51.00	3	50.93	51.10	-2	8,484	-0.02%
2022/08/31	1	51.40	2	51.80	52.20	-1	8,464	-0.01%
2022/08/30	3	51.63	5	51.76	52.00	-2	8,477	-0.02%
2022/08/29	5	50.74	2	50.55	50.70	3	8,441	0.04%
2022/08/26	3.1	53.65	3	52.80	52.70	0.1	8,393	0.00%
2022/08/25	10	52.71	5	52.82	53.60	5	8,176	0.06%
2022/08/24	2	50.50	16	50.52	50.30	-14	7,970	-0.18%
2022/08/23	0	0.00	1	50.10	50.70	-1	8,204	-0.01%
2022/08/22	1	50.80	1	51.10	50.80	0	8,484	0.00%
2022/08/19	2	51.85	3	51.80	51.60	-1	8,626	-0.01%
2022/08/18	1	51.30	2	50.75	51.50	-1	8,886	-0.01%
2022/08/17	1	51.20	5	50.96	50.90	-4	8,984	-0.04%
2022/08/16	5	51.26	1	51.60	51.00	4	9,064	0.04%
2022/08/15	4	50.15	5	50.12	50.20	-1	8,954	-0.01%
2022/08/12	11	50.25	11.1	50.50	50.30	-0.1	8,964	0.00%
2022/08/11	13	49.48	21	49.51	49.60	-8	8,792	-0.09%
2022/08/10	0	0.00	1	47.50	47.60	-1	8,698	-0.01%
2022/08/09	28	47.21	6	47.23	47.10	22	8,845	0.25%
2022/08/08	0	0.00	2	45.60	45.95	-2	9,344	-0.02%
2022/08/05	7.1	46.00	3	46.15	46.50	4.1	9,800	0.04%
2022/08/04	1.1	44.51	12	44.48	45.30	-10.9	9,801	-0.11%
2022/08/03	0	0.00	1	45.10	45.10	-1	9,954	-0.01%
2022/08/02	0	0.00	2	46.00	45.45	-2	10,187	-0.02%
2022/08/01	7	47.21	0	0.00	47.15	7	10,426	0.07%
2022/07/29	3	47.88	1	48.15	47.75	2	10,543	0.02%
2022/07/27	1	47.15	0	0.00	47.15	1	10,957	0.01%
2022/07/26	1	46.50	0	0.00	45.90	1	10,981	0.01%
2022/07/25	0	0.00	4	47.28	47.55	-4	11,009	-0.04%
2022/07/22	7	48.56	49	48.91	48.10	-42	11,136	-0.38%
2022/07/21	12	48.10	5	48.36	48.95	7	11,207	0.06%
2022/07/20	9	47.73	6	47.94	47.25	3	11,225	0.03%
2022/07/19	0	0.00	10	46.14	46.55	-10	11,345	-0.09%
2022/07/18	5	48.10	12	47.79	48.20	-7	11,402	-0.06%
2022/07/15	8	47.32	0	0.00	47.55	8	11,364	0.07%
2022/07/14	2	45.93	1.1	46.01	46.15	0.9	11,335	0.01%
2022/07/13	40	44.90	1	45.40	44.80	39	11,443	0.34%
2022/07/12	2.2	44.54	1	43.95	44.00	1.2	11,600	0.01%
2022/07/11	1	48.00	2	47.45	47.30	-1	11,749	-0.01%
2022/07/08	12	46.71	1	46.35	46.40	11	11,789	0.09%
2022/07/07	0.1	44.20	1	44.50	44.90	-0.9	11,800	-0.01%
2022/07/06	1	43.30	7	44.29	43.30	-6	12,100	-0.05%
2022/07/05	6.1	45.06	10	45.49	46.00	-3.9	12,371	-0.03%
2022/07/04	5	44.40	18	44.38	44.55	-13	12,364	-0.11%
2022/07/01	15	46.58	5.5	45.74	45.05	9.5	12,365	0.08%
2022/06/30	6.1	48.31	0	0.00	48.05	6.1	12,273	0.05%
2022/06/28	0	0.00	1	50.70	51.00	-1	12,440	-0.01%
2022/06/27	3	52.40	0	0.00	52.40	3	12,592	0.02%
2022/06/24	0	0.00	2	50.40	50.50	-2	12,776	-0.02%
2022/06/23	2	50.40	0	0.00	49.95	2	13,229	0.02%
2022/06/22	13	51.20	3.3	50.31	50.20	9.7	14,000	0.07%
2022/06/21	2.2	51.50	2	51.55	52.40	0.2	14,530	0.00%
2022/06/20	1	50.80	8	51.31	50.20	-7	14,839	-0.05%
2022/06/17	19	52.86	0	0.00	52.60	19	14,885	0.13%
2022/06/16	3.1	56.64	1	54.60	54.60	2.1	14,888	0.01%
2022/06/15	1	57.80	6	57.73	57.00	-5	14,993	-0.03%
2022/06/14	5.1	57.15	3	57.80	58.40	2.1	15,309	0.01%
2022/06/13	3.1	58.31	3	57.43	57.70	0.1	15,378	0.00%
2022/06/10	0.1	60.60	0	0.00	60.50	0.1	15,371	0.00%
2022/06/09	1	61.00	0	0.00	61.00	1	15,626	0.01%
2022/06/07	2	61.00	2	61.20	61.30	0	15,905	0.00%
2022/06/06	1	61.20	0	0.00	61.00	1	16,035	0.01%
2022/06/02	3	61.77	14	61.65	61.60	-11	16,288	-0.07%
2022/06/01	1	61.90	6	61.73	61.60	-5	16,483	-0.03%
2022/05/31	11.1	62.56	11	62.39	62.30	0.1	16,488	0.00%
2022/05/30	8	62.08	6	62.17	62.00	2	16,441	0.01%
2022/05/27	3	60.87	5	61.06	60.70	-2	16,268	-0.01%
2022/05/26	5	60.34	8	60.49	60.00	-3	16,175	-0.02%
2022/05/25	3	59.60	2	59.30	59.80	1	15,883	0.01%
2022/05/24	4	59.45	1	60.20	57.50	3	15,892	0.02%
2022/05/23	1.1	59.42	1	59.40	59.40	0.1	15,785	0.00%
2022/05/20	1	58.80	1	59.60	59.60	0	15,830	0.00%
2022/05/19	1	58.00	1	59.60	59.60	0	15,801	0.00%
2022/05/18	19	60.23	56	60.38	59.30	-37	15,781	-0.23%
2022/05/17	6	58.78	2	59.50	60.10	4	15,738	0.03%
2022/05/16	10	60.48	4	59.70	58.60	6	15,715	0.04%
2022/05/13	9	58.20	16.3	58.97	59.70	-7.3	15,340	-0.05%
2022/05/12	5	56.30	1	55.50	55.50	4	15,166	0.03%
2022/05/11	6.3	57.38	3	57.20	56.90	3.3	15,825	0.02%
2022/05/10	2	56.10	9	55.28	58.00	-7	16,239	-0.04%
2022/05/09	0	0.00	4	56.63	56.60	-4	16,322	-0.02%
2022/05/06	7.1	55.42	6	55.67	55.50	1.1	16,342	0.01%
2022/05/05	11.1	57.10	2	56.50	57.80	9.1	16,717	0.05%
2022/05/04	3	55.53	1	55.70	55.60	2	16,714	0.01%
2022/05/03	0	0.00	4	55.40	55.50	-4	16,822	-0.02%
2022/04/29	4	54.78	5	55.22	54.30	-1	17,101	-0.01%
2022/04/28	4	54.53	0	0.00	54.70	4	17,318	0.02%
2022/04/27	2	51.85	7	52.11	53.80	-5	17,354	-0.03%
2022/04/26	13	55.07	0	0.00	54.70	13	17,287	0.08%
2022/04/25	1.1	54.89	0	0.00	54.20	1.1	17,357	0.01%
2022/04/22	11	58.56	4	58.55	57.90	7	17,523	0.04%
2022/04/21	3	60.03	5	59.96	59.90	-2	17,766	-0.01%
2022/04/20	6	59.47	4	59.28	58.90	2	18,011	0.01%
2022/04/19	6	59.98	9	60.12	59.30	-3	18,412	-0.02%
2022/04/18	23	59.32	2	59.90	59.00	21	18,403	0.11%
2022/04/15	6.1	59.55	1	60.10	58.40	5.1	18,432	0.03%
2022/04/14	16	61.16	19	61.17	60.80	-3	18,655	-0.02%
2022/04/13	25	62.11	0	0.00	62.40	25	18,634	0.13%
2022/04/12	5.1	61.44	5	61.32	60.90	0.1	18,821	0.00%
2022/04/11	5.1	65.21	2	63.10	62.60	3.1	18,728	0.02%
2022/04/08	0	0.00	2	68.20	68.00	-2	18,893	-0.01%
2022/04/07	4	69.40	3	69.00	68.00	1	18,970	0.01%
2022/04/06	1	69.10	1	68.30	69.40	0	19,232	0.00%
2022/04/01	1	69.00	1	67.30	69.00	0	19,662	0.00%
2022/03/31	2.1	69.12	3	69.03	68.90	-0.9	19,841	0.00%
2022/03/30	8	70.40	8	70.53	69.80	0	19,946	0.00%
2022/03/29	19	69.59	13	69.85	70.00	6	20,416	0.03%
2022/03/28	13.2	68.54	3	69.63	70.50	10.2	20,327	0.05%
2022/03/25	41.2	72.20	3	71.03	71.10	38.2	20,092	0.19%
2022/03/24	22	76.49	1	75.90	76.30	21	19,374	0.11%
2022/03/23	3	78.73	19	78.51	79.00	-16	19,064	-0.08%
2022/03/22	0	0.00	3	76.83	77.20	-3	19,631	-0.02%
2022/03/21	1	76.60	0	75.80	75.80	1	19,753	0.00%
2022/03/18	2	75.20	4.1	74.64	75.30	-2.1	20,122	-0.01%
2022/03/17	5.1	73.67	33	74.46	74.90	-27.9	20,327	-0.14%
2022/03/16	3	71.03	3	70.57	70.40	0	20,662	0.00%
2022/03/15	8	70.84	4	70.63	70.20	4	21,408	0.02%
2022/03/14	19	73.00	10.2	72.66	72.50	8.8	23,269	0.04%
2022/03/11	0	0.00	1	71.20	71.40	-1	23,531	0.00%
2022/03/10	7	72.44	2.3	71.09	71.70	4.7	24,096	0.02%
2022/03/09	2.6	68.70	0	69.00	68.60	2.6	24,579	0.01%
2022/03/08	15.1	69.46	5	70.34	68.10	10.1	25,744	0.04%
2022/03/07	4.1	73.86	0	0.00	72.00	4.1	27,870	0.01%
2022/03/04	2	76.80	0	77.10	76.50	2	30,560	0.01%
2022/03/03	12	78.03	1	77.90	77.40	11	32,162	0.03%
2022/03/02	1	75.50	1	75.70	76.30	0	33,425	0.00%
2022/03/01	0	0.00	5.2	73.89	75.20	-5.2	35,505	-0.01%
2022/02/25	2	72.20	4	72.55	72.40	-2	37,159	-0.01%
2022/02/24	5.3	72.09	5	72.66	71.50	0.3	37,706	0.00%
2022/02/23	3	75.30	0	0.00	75.80	3	38,556	0.01%
2022/02/22	4.1	75.26	7.2	74.90	74.90	-3.1	38,753	-0.01%
2022/02/21	4	77.45	2	77.50	77.30	2	38,827	0.01%
2022/02/18	3	77.47	6	76.13	78.30	-3	39,120	-0.01%
2022/02/17	10.3	77.38	5	77.28	77.00	5.3	39,815	0.01%
2022/02/16	2	78.90	3.2	78.81	78.10	-1.2	39,830	0.00%
2022/02/15	8	79.24	4	79.03	77.80	4	40,095	0.01%
2022/02/14	11	78.22	6.2	78.55	77.80	4.8	40,215	0.01%
2022/02/11	38.6	80.04	33	80.78	79.70	5.6	40,771	0.01%
2022/02/10	7	77.44	11	77.11	78.10	-4	40,750	-0.01%
2022/02/09	5	74.90	7	74.89	74.70	-2	40,664	0.00%
2022/02/08	1	72.70	2	73.15	73.00	-1	41,039	0.00%
2022/02/07	8.1	73.89	17	72.28	73.40	-8.9	40,868	-0.02%
2022/01/26	0	0.00	1	75.60	76.80	-1	40,695	0.00%
2022/01/25	2	75.20	2	75.70	75.40	0	41,051	0.00%
2022/01/24	25.2	74.96	35	74.89	75.30	-9.8	41,508	-0.02%
2022/01/21	7	74.11	4	74.88	73.10	3	41,929	0.01%
2022/01/20	5.2	77.15	2	76.60	77.60	3.2	41,885	0.01%
2022/01/19	7	77.10	1.6	77.58	77.10	5.4	41,826	0.01%
2022/01/18	3	78.67	3	80.07	78.60	0	41,937	0.00%
2022/01/17	10	78.75	5	79.92	79.30	5	41,950	0.01%
2022/01/14	16.2	76.98	11	76.78	78.10	5.2	42,033	0.01%
2022/01/13	2	79.40	5	79.74	79.60	-3	42,427	-0.01%
2022/01/12	21	79.34	10	79.65	78.20	11	42,420	0.03%
2022/01/11	3	78.90	0	0.00	78.30	3	42,167	0.01%
2022/01/10	13	79.13	3	78.53	80.00	10	42,243	0.02%
2022/01/07	8.1	79.11	2	78.70	78.50	6.1	42,337	0.01%
2022/01/06	2.2	81.55	20	82.67	82.90	-17.8	41,989	-0.04%
2022/01/05	4	83.60	5	84.20	82.50	-1	42,144	0.00%
2022/01/04	6	85.22	3	85.47	85.50	3	42,220	0.01%
2022/01/03	9	86.90	15	86.65	84.80	-6	42,114	-0.01%
2021/12/30	1	85.60	4.3	85.18	85.50	-3.3	42,011	-0.01%
2021/12/29	5	85.34	7	85.44	85.00	-2	42,044	0.00%
2021/12/28	3	85.03	1	85.30	84.20	2	41,934	0.00%
2021/12/27	2	84.85	5	84.30	84.70	-3	41,756	-0.01%
2021/12/24	5	83.26	0	0.00	82.50	5	41,692	0.01%
2021/12/23	3	83.53	1.1	83.20	83.20	1.9	41,679	0.00%
2021/12/22	3	82.07	7	81.53	81.00	-4	41,410	-0.01%
2021/12/21	6.1	81.04	2	82.30	81.20	4.1	41,428	0.01%
2021/12/20	6	82.33	5	82.72	82.20	1	41,361	0.00%
2021/12/17	7	82.91	3	82.67	82.40	4	41,536	0.01%
2021/12/16	34	85.41	28.2	85.23	84.50	5.8	41,773	0.01%
2021/12/15	2	81.75	3	81.83	81.80	-1	41,044	0.00%
2021/12/14	10	81.05	27	81.54	81.60	-17	41,013	-0.04%
2021/12/13	5.2	84.00	4	83.33	82.80	1.2	40,747	0.00%
2021/12/10	10	85.92	7	85.49	84.90	3	40,474	0.01%
2021/12/09	25.1	87.07	39	87.54	84.60	-13.9	39,901	-0.03%
2021/12/08	186	88.41	165.3	88.21	88.40	20.7	39,235	0.05%	大買/大賣/
2021/12/07	14	83.88	16	83.99	84.30	-2	37,600	-0.01%
2021/12/06	13.2	83.85	26.3	84.69	83.30	-13.2	37,365	-0.04%
2021/12/03	26.3	86.06	5	86.06	86.50	21.3	37,287	0.06%
2021/12/02	17.4	86.30	21	86.83	85.40	-3.6	37,252	-0.01%
2021/12/01	150.2	85.50	161.2	85.58	86.70	-11	36,316	-0.03%	大買/大賣/
2021/11/30	66.4	85.40	44.2	85.19	81.80	22.2	34,565	0.06%
2021/11/29	306	81.77	295.6	82.58	84.90	10.4	32,731	0.03%	大買/大賣/
2021/11/26	18.4	77.47	28.1	78.14	77.20	-9.7	31,324	-0.03%
2021/11/25	58.2	77.58	37.2	77.72	79.70	21	30,253	0.07%
2021/11/24	26.1	75.70	38.4	75.56	76.40	-12.3	28,302	-0.04%
2021/11/23	9	69.56	20	69.85	69.50	-11	27,223	-0.04%
2021/11/22	5	69.86	19	69.89	71.20	-14	27,501	-0.05%
2021/11/19	1.1	68.41	0	0.00	67.30	1.1	27,702	0.00%
2021/11/18	23	67.89	0	0.00	67.70	23	27,758	0.08%
2021/11/17	3	68.90	3.2	69.08	68.90	-0.2	27,904	0.00%
2021/11/16	8	69.78	18	69.57	68.20	-10	27,849	-0.04%
2021/11/15	1	68.20	1	67.90	67.40	0	27,355	0.00%
2021/11/12	5.5	66.91	15.1	66.93	66.80	-9.6	27,411	-0.03%
2021/11/11	6.1	69.00	2.1	68.62	68.60	4	27,191	0.01%
2021/11/10	16	69.36	18.2	69.72	69.60	-2.2	27,049	-0.01%
2021/11/09	2	68.55	10.5	68.89	68.30	-8.5	26,377	-0.03%
2021/11/08	16.5	68.29	3	68.03	66.60	13.5	25,834	0.05%
2021/11/05	170	68.97	171.1	68.92	66.30	-1.1	25,599	0.00%	大買/大賣/
2021/11/04	1	64.50	0	0.00	64.70	1	25,211	0.00%
2021/11/03	4.2	64.73	13	64.31	64.10	-8.9	25,388	-0.03%
2021/11/02	11.3	66.89	11	66.50	65.50	0.3	25,396	0.00%
2021/11/01	16	67.42	19	67.67	68.00	-3	25,138	-0.01%
2021/10/29	9	63.68	12.1	63.86	64.20	-3.1	24,825	-0.01%
2021/10/28	1	62.00	0	0.00	61.60	1	24,286	0.00%
2021/10/27	1	62.00	2	61.80	62.10	-1	24,335	0.00%
2021/10/26	5.1	62.18	8	61.55	61.20	-3	24,811	-0.01%
2021/10/25	3	61.10	10	61.40	61.60	-7	25,087	-0.03%
2021/10/22	8	61.38	5	61.54	62.00	3	25,756	0.01%
2021/10/21	30	60.75	24.3	61.31	60.50	5.7	26,940	0.02%
2021/10/20	16	58.69	8	58.93	58.30	8	27,151	0.03%
2021/10/19	2	57.45	11	57.84	57.10	-9	27,572	-0.03%
2021/10/18	3.1	57.26	0	0.00	56.80	3.1	28,329	0.01%
2021/10/15	10	57.90	3	58.97	58.80	7	28,865	0.02%
2021/10/13	8.1	56.70	3	56.70	54.90	5.1	29,386	0.02%
2021/10/12	5	57.88	7	57.86	57.70	-2	29,393	-0.01%
2021/10/08	0	0.00	1	61.00	61.30	-1	29,452	0.00%
2021/10/07	0	0.00	2	61.35	62.10	-2	29,875	-0.01%
2021/10/06	4	59.74	0	0.00	58.50	4	31,380	0.01%
2021/10/05	0	0.00	2	57.20	60.40	-2	32,249	-0.01%
2021/10/01	3	61.00	1	62.00	60.50	2	33,205	0.01%
2021/09/30	2.1	63.42	4	63.53	63.60	-1.9	34,625	-0.01%
2021/09/29	1	63.90	2	63.25	63.20	-1	34,630	0.00%
2021/09/28	5	67.58	1	67.50	67.10	4	34,636	0.01%
2021/09/27	1	68.20	1	68.20	68.10	0	34,805	0.00%
2021/09/24	1.1	70.03	5	70.12	69.00	-4	35,209	-0.01%
2021/09/23	5	70.44	2	70.59	69.60	3	35,387	0.01%
2021/09/22	4	69.10	0	0.00	69.30	4	35,842	0.01%
2021/09/17	4	68.25	3	69.20	69.40	1	36,073	0.00%
2021/09/16	2	69.10	2	68.90	69.00	0	36,748	0.00%
2021/09/15	2	66.80	1	67.00	67.10	1	37,667	0.00%
2021/09/13	5	68.62	6	69.32	68.30	-1	40,604	0.00%
2021/09/10	6	68.25	11	68.55	69.30	-5	41,229	-0.01%
2021/09/09	5	66.88	5	66.80	67.00	0	43,160	0.00%
2021/09/08	13	65.76	10.1	66.46	65.00	3	43,523	0.01%
2021/09/07	11	67.99	15.1	69.67	68.60	-4.1	43,238	-0.01%
2021/09/06	5	70.94	3	70.90	70.60	2	42,950	0.00%
2021/09/03	1	71.70	14	71.26	72.00	-13	42,853	-0.03%
2021/09/02	15.1	71.96	38.1	72.80	68.80	-23	43,072	-0.05%
2021/09/01	21	70.53	5.3	70.50	70.70	15.7	42,978	0.04%
2021/08/31	1	70.20	7.3	70.34	70.40	-6.3	43,744	-0.01%
2021/08/30	3	69.67	1.6	70.10	69.60	1.5	43,580	0.00%
2021/08/27	16.6	69.82	30.1	70.55	68.70	-13.5	43,718	-0.03%
2021/08/26	94.1	70.03	73.7	70.17	70.20	20.4	43,464	0.05%
2021/08/25	12	67.13	6	69.42	68.70	6	42,798	0.01%
2021/08/24	5	65.78	7.1	66.14	64.60	-2.1	41,825	-0.01%
2021/08/23	7.1	64.30	2	64.60	64.90	5.1	41,991	0.01%
2021/08/20	0.1	62.10	2	62.00	62.00	-2	42,002	0.00%
2021/08/19	3	61.93	1	62.50	60.00	2	42,029	0.00%
2021/08/18	0	0.00	5	58.88	60.30	-5	42,809	-0.01%
2021/08/17	5	57.56	7	57.33	56.00	-2	42,930	0.00%
2021/08/16	1.3	59.76	0	0.00	59.20	1.3	42,830	0.00%
2021/08/13	1	62.60	0	0.00	59.80	1	42,736	0.00%
2021/08/12	1	63.00	0	0.00	63.00	1	42,761	0.00%
2021/08/11	1.1	62.52	15	62.86	63.00	-13.9	42,854	-0.03%
2021/08/10	3	65.13	4	63.83	62.70	-1	42,903	0.00%
2021/08/09	1.2	65.83	1	67.40	65.50	0.1	43,104	0.00%
2021/08/06	7.8	69.90	204	71.66	69.30	-196.2	43,250	-0.45%	大賣/鉅額交易
2021/08/05	202	71.92	12	71.33	71.60	190	43,441	0.44%	大買/鉅額交易
2021/08/04	10	70.42	34	71.27	69.70	-24	43,842	-0.05%
2021/08/03	9.1	69.26	2	70.00	69.00	7.1	43,935	0.02%
2021/08/02	37	69.15	12	68.88	68.70	25	44,212	0.06%
2021/07/30	39	71.91	37	70.10	69.80	2	44,358	0.00%
2021/07/29	3	69.67	9	69.88	71.80	-6	44,148	-0.01%
2021/07/28	15	67.19	7	67.96	67.60	8	44,340	0.02%
2021/07/27	21	72.53	50.1	72.58	71.70	-29.1	44,608	-0.07%
2021/07/26	7	69.66	10	70.46	71.20	-3	43,726	-0.01%
2021/07/23	40	70.33	8	70.38	67.90	32	43,313	0.07%
2021/07/22	22.1	69.75	8	70.03	69.30	14.1	43,250	0.03%
2021/07/21	3	67.40	11.3	67.50	66.40	-8.3	43,084	-0.02%
2021/07/20	3	66.63	8.2	65.83	65.10	-5.2	44,059	-0.01%
2021/07/19	6.1	65.92	10	66.53	67.10	-3.9	45,994	-0.01%
2021/07/16	3.4	66.00	4	64.95	65.10	-0.7	47,289	0.00%
2021/07/15	11	65.95	15	65.45	65.50	-4	50,274	-0.01%
2021/07/14	36	66.92	37.2	67.07	66.50	-1.2	51,027	0.00%
2021/07/13	42.1	70.39	40	70.73	67.10	2.1	50,995	0.00%
2021/07/12	86	67.82	86.1	68.03	67.70	-0.1	49,305	0.00%
2021/07/09	5	64.54	7	64.10	63.90	-2	48,631	0.00%
2021/07/08	16	65.51	24	66.15	64.20	-8	49,415	-0.02%
2021/07/07	167.1	64.71	172	64.54	65.70	-4.9	49,823	-0.01%	大買/大賣/
2021/07/06	0	0.00	2	61.55	60.70	-2	49,067	0.00%
2021/07/05	8	62.21	26	61.82	62.00	-18	50,883	-0.04%
2021/07/02	25	60.24	3	60.67	61.30	22	51,926	0.04%
2021/07/01	17	59.80	18	59.36	58.80	-1	52,148	0.00%
2021/06/30	3	62.27	4	61.68	61.10	-1	51,772	0.00%
2021/06/29	15	62.65	16.1	63.45	62.00	-1.1	51,477	0.00%
2021/06/28	3	61.03	9	60.87	61.00	-6	50,641	-0.01%
2021/06/25	28	62.23	77	61.98	60.90	-49	50,287	-0.10%
2021/06/24	20	63.42	8.1	62.90	62.80	11.9	49,465	0.02%
2021/06/23	499	62.75	482.1	63.25	64.50	16.9	48,366	0.03%	大買/大賣/
2021/06/22	61	60.94	36	61.22	59.60	25	46,598	0.05%
2021/06/21	24	58.11	34.5	58.43	59.20	-10.5	45,198	-0.02%
2021/06/18	122.1	59.51	110	59.82	58.00	12.1	44,400	0.03%	大買/大賣/
2021/06/17	2	55.70	36	55.41	56.50	-34	42,212	-0.08%
2021/06/16	2	53.50	7	53.69	53.20	-5	41,615	-0.01%
2021/06/15	7	54.09	2	54.85	54.50	5	41,494	0.01%
2021/06/11	6	54.25	2	53.70	53.70	4	41,405	0.01%
2021/06/10	61	56.44	57	56.71	55.10	4	41,386	0.01%
2021/06/09	17	54.84	6.4	54.97	54.50	10.6	40,538	0.03%
2021/06/08	87.5	54.76	87	54.71	53.40	0.5	39,603	0.00%
2021/06/07	0.1	51.70	1	52.10	52.30	-0.9	38,610	0.00%
2021/06/04	4	52.25	3.2	52.01	51.50	0.8	38,533	0.00%
2021/06/03	2	52.50	23	52.52	52.70	-21	38,248	-0.05%
2021/06/02	0.1	50.80	3	50.70	50.70	-2.9	37,984	-0.01%
2021/06/01	22	52.01	1	52.70	51.60	21	37,889	0.06%
2021/05/28	4	51.08	0	0.00	50.80	4	37,541	0.01%
2021/05/27	1.2	50.00	5	49.65	50.00	-3.8	37,595	-0.01%
2021/05/26	7.1	50.73	13	51.83	49.65	-5.9	38,069	-0.02%
2021/05/25	0	0.00	3	48.85	49.35	-3	37,991	-0.01%
2021/05/21	10	43.95	5	43.74	44.10	5	37,958	0.01%
2021/05/20	2	43.45	22	42.97	42.90	-20	38,330	-0.05%
2021/05/19	4	44.84	9	44.69	45.55	-5	38,318	-0.01%
2021/05/18	3	44.65	1.2	44.93	45.15	1.8	38,251	0.00%
2021/05/17	2.1	40.94	5	42.18	41.35	-2.9	38,136	-0.01%
2021/05/14	1	45.25	2	45.45	44.45	-1	37,652	0.00%
2021/05/13	5.2	46.48	1	44.75	46.10	4.2	37,223	0.01%
2021/05/12	15	46.05	17	46.47	45.20	-2	36,716	-0.01%
2021/05/11	2	49.25	0	0.00	48.10	2	35,969	0.01%
2021/05/10	5	51.84	9	52.98	51.50	-4	35,516	-0.01%
2021/05/07	20	53.49	9	53.30	54.70	11	35,156	0.03%
2021/05/06	2	51.60	4	52.50	51.20	-2	34,824	-0.01%
2021/05/05	15	52.93	10	52.84	51.80	5	34,990	0.01%
2021/05/04	94	56.53	89	56.57	55.20	5	34,372	0.01%
2021/05/03	22	56.95	19	56.05	54.90	3	33,362	0.01%
2021/04/29	6	57.40	14.1	58.05	58.00	-8.1	32,885	-0.02%
2021/04/28	4	56.90	14	57.00	56.90	-10	32,626	-0.03%
2021/04/27	19	56.69	19	57.67	56.10	0	32,409	0.00%
2021/04/26	41	60.20	3.1	60.28	58.80	37.9	31,778	0.12%
2021/04/23	31.1	57.15	58.2	57.12	58.30	-27.1	30,344	-0.09%
2021/04/22	43.1	55.30	39	55.50	53.00	4.1	29,151	0.01%
2021/04/21	234.1	57.72	252	57.67	56.40	-17.9	27,746	-0.06%	大買/大賣/
2021/04/20	368	52.59	386	52.73	52.90	-18	24,892	-0.07%	大買/大賣/
2021/04/19	16	48.36	26	47.00	48.15	-10	23,884	-0.04%
2021/04/16	4	46.60	1	46.45	46.15	3	23,470	0.01%
2021/04/15	15	46.50	8	46.04	46.50	7	23,342	0.03%
2021/04/14	34	46.29	13	47.47	46.55	21	23,124	0.09%
2021/04/13	24	50.24	41	50.69	48.20	-17	22,165	-0.08%
2021/04/12	69	49.86	85	49.79	48.60	-16	20,842	-0.08%
2021/04/09	94	48.66	58	49.03	48.55	36	20,153	0.18%
2021/04/08	30	46.03	278	47.64	48.00	-248	18,280	-1.36%	大賣/鉅額交易
2021/04/07	2	43.55	8	43.43	43.65	-6	17,193	-0.03%
2021/04/06	4	42.23	1	42.00	42.45	3	17,560	0.02%
2021/04/01	2	41.90	0	0.00	41.75	2	17,712	0.01%
2021/03/31	1	41.15	2	42.08	42.20	-1	17,669	-0.01%
2021/03/30	12	41.29	0	0.00	41.25	12	17,764	0.07%
2021/03/29	0	0.00	2	41.60	41.60	-2	18,033	-0.01%
2021/03/26	5	41.00	1	41.00	41.15	4	18,784	0.02%
2021/03/25	52	41.08	0	0.00	41.05	52	18,873	0.28%
2021/03/23	0	0.00	2	41.95	41.15	-2	19,321	-0.01%
2021/03/19	5	41.61	12	41.52	41.55	-7	19,841	-0.04%
2021/03/18	0	0.00	3	43.03	42.20	-3	20,037	-0.01%
2021/03/17	13	43.13	5	43.87	43.00	8	20,750	0.04%
2021/03/16	6	43.06	11	42.41	43.30	-5	21,165	-0.02%
2021/03/12	12	41.24	13	41.00	41.25	-1	24,180	0.00%
2021/03/11	0	0.00	1	40.85	41.15	-1	25,079	0.00%
2021/03/10	5	40.55	0	0.00	40.30	5	27,227	0.02%
2021/03/09	6	41.19	0	0.00	40.80	6	28,202	0.02%
2021/03/08	11	41.57	0	0.00	41.60	11	28,620	0.04%
2021/03/05	1	41.30	5	40.36	40.85	-4	29,173	-0.01%
2021/03/04	0	0.00	6	42.69	42.00	-6	29,757	-0.02%
2021/03/03	6	42.33	0	0.00	42.45	6	29,771	0.02%
2021/03/02	188	45.33	23	43.35	43.20	165	29,757	0.55%	大買/鉅額交易
2021/02/26	50	45.73	11	45.65	44.80	39	29,441	0.13%
2021/02/25	5	45.86	45	45.29	46.50	-40	28,947	-0.14%
2021/02/24	11	44.25	8	43.19	42.90	3	28,334	0.01%
2021/02/23	15	44.04	4	43.89	43.40	11	28,170	0.04%
2021/02/22	10	43.87	29	43.23	43.50	-19	27,996	-0.07%
2021/02/19	11	43.04	2	42.60	43.25	9	27,507	0.03%
2021/02/18	2	41.98	13	42.30	42.45	-11	27,405	-0.04%
2021/02/17	1	40.90	2	40.63	40.90	-1	27,170	0.00%
2021/02/05	6	38.82	1	38.75	38.65	5	26,937	0.02%
2021/02/04	7	39.14	12	39.45	38.95	-5	26,891	-0.02%
2021/02/03	13	40.14	5	39.90	39.40	8	26,883	0.03%
2021/02/02	5	39.70	5	40.00	39.70	0	26,830	0.00%
2021/02/01	6	39.27	0	0.00	39.00	6	26,794	0.02%
2021/01/29	8	40.35	7	39.94	40.00	1	26,700	0.00%
2021/01/28	6	41.04	0	0.00	41.00	6	26,567	0.02%
2021/01/27	8	41.29	14	42.16	41.45	-6	26,466	-0.02%
2021/01/25	2	40.35	2	40.28	40.40	0	25,874	0.00%
2021/01/22	23	39.89	1	39.70	40.45	22	25,767	0.09%
2021/01/21	8	39.41	1	38.55	38.35	7	25,526	0.03%
2021/01/20	42	40.04	42	39.89	39.20	0	25,271	0.00%
2021/01/19	7	43.31	8	43.24	42.95	-1	24,844	0.00%
2021/01/18	14	43.51	3	42.93	43.45	11	24,675	0.04%
2021/01/15	42	44.96	51	45.10	43.85	-9	24,390	-0.04%
2021/01/14	25	43.56	32	43.73	43.35	-7	23,214	-0.03%
2021/01/13	10	42.90	3	43.18	43.20	7	22,781	0.03%
2021/01/12	11	42.60	5	42.00	41.90	6	22,334	0.03%
2021/01/11	17	42.55	3	42.52	42.95	14	22,159	0.06%
2021/01/08	0	0.00	1	41.60	42.00	-1	22,102	0.00%
2021/01/07	0	0.00	16	42.26	42.00	-16	22,321	-0.07%
2021/01/06	4	41.05	2	41.90	41.55	2	22,178	0.01%
2021/01/05	4	41.73	4	42.18	42.25	0	21,936	0.00%
2021/01/04	6	42.83	11	41.94	41.80	-5	21,825	-0.02%
2020/12/30	0	0.00	5	43.72	43.65	-5	21,398	-0.02%
2020/12/29	7	44.06	6.2	44.18	43.90	0.8	21,047	0.00%
2020/12/28	7	42.16	8	41.92	42.65	-1	20,134	0.00%
2020/12/25	1	42.20	4.1	41.77	41.70	-3.1	19,751	-0.02%
2020/12/24	8	42.32	5	42.29	42.20	3	19,574	0.02%
2020/12/23	6	42.46	5	42.69	42.60	1	19,383	0.01%
2020/12/22	13	43.28	2	43.63	41.80	11	19,094	0.06%
2020/12/21	4	41.04	0	0.00	41.50	4	18,269	0.02%
2020/12/18	0.1	41.10	5	41.15	41.10	-5	18,105	-0.03%
2020/12/17	1	41.10	4	41.11	41.10	-3	17,956	-0.02%
2020/12/16	0.1	42.95	0	0.00	42.50	0.1	17,643	0.00%
2020/12/15	0	0.00	2	42.60	41.60	-2	17,424	-0.01%
2020/12/14	4	43.51	6	43.59	43.40	-2	17,103	-0.01%
2020/12/11	12	44.02	15	44.28	44.25	-3	16,861	-0.02%
2020/12/10	7	45.17	19	44.82	44.05	-12	15,993	-0.08%
2020/12/09	36.2	47.32	36	46.53	45.70	0.2	15,207	0.00%
2020/12/08	58	45.08	107	45.07	45.70	-49	13,020	-0.38%	大賣/
2020/12/07	66	43.96	14	44.04	43.05	52	11,934	0.44%
2020/12/04	72	43.20	89	43.46	44.30	-17	11,044	-0.15%
2020/12/03	45	41.73	113	42.35	42.55	-68	8,896	-0.76%	大賣/
2020/12/02	8	39.28	13	39.25	38.70	-5	8,094	-0.06%
2020/12/01	12	38.87	36	39.25	38.70	-24	7,662	-0.31%
2020/11/30	37	38.76	45	38.58	37.75	-8	7,067	-0.11%
2020/11/27	1	36.05	0	0.00	36.20	1	6,504	0.02%
2020/11/26	6	36.26	1	36.00	36.25	5	6,560	0.08%
2020/11/25	1	34.80	2	35.80	35.25	-1	6,471	-0.02%
2020/11/24	5	36.07	32	35.93	35.40	-27	6,440	-0.42%
2020/11/23	32	35.88	28	35.69	35.95	4	6,216	0.06%
2020/11/20	5	34.00	20	34.22	34.35	-15	5,793	-0.26%
2020/11/19	0	0.00	1	34.10	33.85	-1	5,733	-0.02%
2020/11/18	5	33.50	0	33.30	33.40	5	5,645	0.09%
2020/11/17	20	33.94	12	33.34	33.50	8	5,675	0.14%
2020/11/16	1	33.05	0	33.10	33.15	1	5,760	0.02%
2020/11/13	0	0.00	6	32.70	32.80	-6	5,827	-0.10%
2020/11/12	1	33.00	4	32.65	32.55	-3	6,027	-0.05%
2020/11/11	10.1	32.90	3	33.00	32.85	7.1	6,233	0.11%
2020/11/10	5	32.31	3	32.55	32.55	2	6,234	0.03%
2020/11/09	2	32.58	5	32.78	32.55	-3	6,280	-0.05%
2020/11/06	6	32.63	3	33.03	32.40	3	6,308	0.05%
2020/11/05	1	32.70	2	32.90	32.70	-1	6,374	-0.02%
2020/11/04	4	32.61	1	32.85	32.60	3	6,454	0.05%
2020/11/03	10	32.69	0	0.00	32.90	10	6,647	0.15%
2020/11/02	2	31.75	3	32.47	32.50	-1	6,846	-0.01%
2020/10/30	8	31.94	1	31.70	31.65	7	6,946	0.10%
2020/10/29	4	31.79	7	31.93	32.35	-3	7,069	-0.04%
2020/10/28	6	33.01	1	32.85	32.85	5	7,182	0.07%
2020/10/27	7	33.34	4	33.20	33.40	3	7,980	0.04%
2020/10/26	17	33.62	5	33.62	33.55	12	8,108	0.15%
2020/10/22	3	34.43	1	34.60	34.20	2	8,650	0.02%
2020/10/20	0	0.00	6	34.32	34.10	-6	8,904	-0.07%
2020/10/19	5	34.56	1	34.50	34.50	4	8,956	0.04%
2020/10/16	9	34.66	9	34.98	34.50	0	8,991	0.00%
2020/10/15	15	35.68	23	35.27	35.60	-8	8,927	-0.09%
2020/10/14	4	34.04	1	34.15	34.25	3	8,613	0.03%
2020/10/13	0	0.00	20	33.35	33.45	-20	8,718	-0.23%
2020/10/12	1	33.50	0	0.00	33.50	1	8,986	0.01%
2020/10/08	1	34.30	1	34.20	34.20	0	9,028	0.00%
2020/10/05	15	34.37	5	34.20	34.10	10	9,303	0.11%
2020/09/30	0	0.00	8	33.89	34.15	-8	9,459	-0.08%
2020/09/29	8	33.85	0	0.00	33.75	8	9,617	0.08%
2020/09/25	4	33.01	0	0.00	33.25	4	10,610	0.04%
2020/09/24	2	33.85	4	33.70	33.35	-2	11,107	-0.02%
2020/09/23	4	34.66	0	0.00	34.55	4	11,120	0.04%
2020/09/22	2	34.50	5	34.52	34.55	-3	11,169	-0.03%
2020/09/18	0	0.00	2	35.90	35.75	-2	11,133	-0.02%
2020/09/17	1	35.95	0	0.00	36.10	1	11,111	0.01%
2020/09/16	5	35.95	0	0.00	35.45	5	10,976	0.05%
2020/09/14	2	35.40	3	35.25	35.10	-1	11,011	-0.01%
2020/09/11	5	35.26	0	0.00	35.05	5	11,033	0.05%
2020/09/10	1	36.10	1	36.05	35.45	0	11,042	0.00%
2020/09/09	5	34.97	6	35.85	35.90	-1	11,088	-0.01%
2020/09/08	4	35.25	0	0.00	35.25	4	11,062	0.04%
2020/09/07	3	36.48	6	36.44	35.50	-3	11,222	-0.03%
2020/09/04	3	34.98	3	35.77	36.00	0	10,950	0.00%
2020/09/03	3	35.47	4	35.55	35.35	-1	10,853	-0.01%
2020/09/02	0	0.00	6	34.95	35.60	-6	10,878	-0.06%
2020/09/01	5	34.92	1	35.10	34.85	4	11,131	0.04%
2020/08/31	2	34.90	7	34.84	34.80	-5	10,967	-0.05%
2020/08/28	1	34.35	0	0.00	34.40	1	10,840	0.01%
2020/08/27	1	34.80	10	34.62	35.15	-9	10,857	-0.08%
2020/08/25	1	33.80	0	0.00	33.60	1	11,005	0.01%
2020/08/21	0	0.00	7	33.63	33.65	-7	11,014	-0.06%
2020/08/20	17	33.11	11	33.48	33.00	6	11,012	0.05%
2020/08/19	5	36.04	0.1	35.65	35.65	4.9	10,851	0.05%
2020/08/18	20	36.80	2	36.95	36.45	18	10,844	0.17%
2020/08/17	5	36.45	1	36.65	36.85	4	10,705	0.04%
2020/08/14	1	35.40	1	35.20	35.40	0	10,541	0.00%
2020/08/13	5	35.61	0.2	35.35	35.20	4.8	10,583	0.05%
2020/08/11	1	35.75	16	35.71	35.40	-15	10,619	-0.14%
2020/08/10	2.1	35.40	6	35.94	35.20	-3.9	10,633	-0.04%
2020/08/07	1	36.95	22	36.06	35.75	-21	10,730	-0.20%
2020/08/06	5	37.42	7	37.13	37.45	-2	10,749	-0.02%
2020/08/05	1	37.00	9	37.23	36.90	-8	10,688	-0.07%
2020/08/04	12	36.81	3	36.80	37.10	9	10,597	0.08%
2020/07/31	51	37.29	26	37.18	37.15	25	10,441	0.24%
2020/07/30	5	36.35	5	35.88	36.35	0	9,654	0.00%
2020/07/29	9	35.71	0	0.00	35.50	9	9,631	0.09%
2020/07/28	30	36.41	54	36.02	35.65	-24	9,736	-0.25%
2020/07/27	5	34.90	1	35.25	35.25	4	9,497	0.04%
2020/07/24	1	34.75	6.1	34.51	34.25	-5.1	9,370	-0.05%
2020/07/23	1	34.90	11	35.33	34.85	-10	9,367	-0.11%
2020/07/22	5	35.35	8	35.11	35.05	-3	9,487	-0.03%
2020/07/21	9	34.96	0	0.00	34.85	9	9,454	0.10%
2020/07/20	5	34.50	2	34.60	34.50	3	9,423	0.03%
2020/07/17	2	34.75	4	34.39	34.85	-2	9,443	-0.02%
2020/07/16	11	35.30	24	35.46	35.60	-13	9,483	-0.14%
2020/07/15	0	0.00	1	33.95	34.20	-1	9,227	-0.01%
2020/07/14	24	33.84	1	33.70	33.50	23	9,231	0.25%
2020/07/13	6	34.08	0	0.00	34.30	6	9,247	0.06%
2020/07/10	7	36.09	4	36.36	35.55	3	9,270	0.03%
2020/07/09	5	36.85	0	0.00	36.70	5	9,162	0.05%
2020/07/08	4	37.33	11	37.22	37.20	-7	9,011	-0.08%
2020/07/07	7	37.16	4	37.09	37.00	3	8,909	0.03%
2020/07/06	21	38.73	36	38.38	38.55	-15	8,697	-0.17%
2020/07/03	114.1	35.90	109	35.99	36.45	5.1	8,188	0.06%	大買/大賣/
2020/07/02	0	0.00	2	34.05	34.20	-2	7,697	-0.03%
2020/07/01	0	0.00	6	33.88	33.80	-6	7,699	-0.08%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/23	3	33.55	0	0.00	33.55	3	7,879	0.04%
2020/06/19	6	33.81	16	33.98	33.60	-10	8,082	-0.12%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	0	0.00	1	33.65	33.75	-1	8,047	-0.01%
2020/06/16	11	34.26	2	34.05	33.95	9	8,149	0.11%
2020/06/15	2	33.70	10	33.57	33.30	-8	8,200	-0.10%
2020/06/12	23	33.28	13	33.68	34.15	10	8,265	0.12%
2020/06/11	5	33.08	8	33.38	32.75	-3	8,149	-0.04%
2020/06/10	1	33.80	11	33.78	33.70	-10	8,183	-0.12%
2020/06/09	8	34.15	18	34.23	33.90	-10	8,370	-0.12%
2020/06/08	34	35.06	30	35.19	34.85	4	8,405	0.05%
2020/06/05	1	33.90	1	33.85	33.90	0	8,023	0.00%
2020/06/04	7	33.84	3	33.60	33.60	4	8,147	0.05%
2020/06/03	5	34.18	0	0.00	34.15	5	8,189	0.06%
2020/06/02	29	34.55	1	34.50	34.55	28	8,115	0.35%
2020/06/01	3	33.55	0.1	33.40	33.60	2.9	7,927	0.04%
2020/05/29	0	0.00	4	32.91	32.75	-4	7,968	-0.05%
2020/05/26	4	34.10	5	33.90	33.50	-1	8,744	-0.01%
2020/05/25	5	33.66	0	0.00	33.70	5	8,973	0.06%
2020/05/22	0	0.00	13	32.65	32.60	-13	8,967	-0.14%
2020/05/21	0	0.00	7	33.80	33.65	-7	8,967	-0.08%
2020/05/20	3	33.40	3	33.50	33.55	0	9,054	0.00%
2020/05/19	0	0.00	1	32.90	33.20	-1	9,104	-0.01%
2020/05/18	12	32.88	0	0.00	32.40	12	9,309	0.13%
2020/05/15	13	33.82	9	34.18	33.45	4	9,366	0.04%
2020/05/14	1	33.70	11	33.86	33.70	-10	9,582	-0.10%
2020/05/13	4	34.00	4	33.80	34.40	0	9,598	0.00%
2020/05/12	8	33.88	7	33.60	33.40	1	9,448	0.01%
2020/05/08	14	33.10	3	33.35	32.70	11	9,395	0.12%
2020/05/07	8	32.83	8	32.73	32.70	0	9,277	0.00%
2020/05/06	5	32.85	1	32.30	32.35	4	9,233	0.04%
2020/05/05	1	32.40	9	32.66	32.55	-8	9,207	-0.09%
2020/05/04	8	32.76	5	32.31	32.85	3	9,141	0.03%
2020/04/30	14	31.88	8	32.21	32.70	6	8,989	0.07%
2020/04/29	0	0.00	1	31.15	30.90	-1	8,825	-0.01%
2020/04/28	1	31.00	0	0.00	30.95	1	8,819	0.01%
2020/04/27	3.1	30.57	3	30.52	30.70	0.1	8,850	0.00%
2020/04/24	1	29.30	0	0.00	29.40	1	8,714	0.01%
2020/04/23	1	29.25	0	0.00	29.30	1	8,710	0.01%
2020/04/22	0	0.00	2	28.55	29.05	-2	8,702	-0.02%
2020/04/21	6	29.66	5	29.27	28.75	1	8,808	0.01%
2020/04/20	0	0.00	4	28.91	29.00	-4	8,715	-0.05%
2020/04/17	6	29.23	3	29.32	28.80	3	8,765	0.03%
2020/04/16	2	29.03	2	29.13	29.10	0	8,703	0.00%
2020/04/15	4	29.13	5	29.11	29.05	-1	8,664	-0.01%
2020/04/14	2	28.65	3	28.72	28.65	-1	8,655	-0.01%
2020/04/13	2	28.00	0	0.00	28.00	2	8,677	0.02%
2020/04/10	4	28.25	6	28.18	28.30	-2	8,761	-0.02%
2020/04/09	6	28.73	3	28.52	28.45	3	9,015	0.03%
2020/04/08	6	27.64	5	28.29	28.90	1	9,001	0.01%
2020/04/07	1	27.10	3	27.27	27.30	-2	8,905	-0.02%
2020/04/06	3	26.45	0	0.00	26.60	3	9,145	0.03%
2020/04/01	5	26.25	9	26.24	26.15	-4	9,526	-0.04%
2020/03/30	2	25.65	0	0.00	25.70	2	9,638	0.02%
2020/03/26	2	25.95	16	25.54	26.05	-14	9,570	-0.15%
2020/03/25	6	26.00	1	25.65	26.00	5	9,519	0.05%
2020/03/24	2	23.70	16	24.01	23.90	-14	9,452	-0.15%
2020/03/23	4	22.75	2	23.08	22.60	2	9,873	0.02%
2020/03/20	21	23.81	2	24.10	24.30	19	10,014	0.19%
2020/03/19	10	23.91	15	23.77	22.55	-5	10,038	-0.05%
2020/03/18	2	25.53	2	25.23	25.05	0	10,011	0.00%
2020/03/17	1	25.25	1	25.48	25.05	0	10,270	0.00%
2020/03/16	3	27.52	2	26.55	26.45	1	10,196	0.01%
2020/03/13	6	27.44	3	27.75	27.90	3	10,206	0.03%
2020/03/12	3	30.97	3	30.22	30.20	0	10,016	0.00%
2020/03/11	1	33.25	2	33.10	32.40	-1	10,010	-0.01%
2020/03/10	3	32.50	13	32.51	33.05	-10	10,412	-0.10%
2020/03/09	11	33.89	7	33.28	33.00	4	10,701	0.04%
2020/03/06	6	34.88	1	35.00	34.75	5	10,583	0.05%
2020/03/05	15	35.36	0	0.00	35.20	15	10,574	0.14%
2020/03/04	2	35.20	1	34.85	34.85	1	10,516	0.01%
2020/03/03	2	35.55	0	0.00	35.15	2	10,472	0.02%
2020/03/02	2	35.55	4	35.63	35.50	-2	10,424	-0.02%
2020/02/27	14	35.28	102	34.18	34.15	-88	10,167	-0.87%	大賣/
2020/02/26	3	35.55	12	35.88	36.00	-9	9,735	-0.09%
2020/02/25	2	34.83	0	0.00	35.15	2	9,448	0.02%
2020/02/24	2	34.80	4	35.00	35.00	-2	9,393	-0.02%
2020/02/21	1	34.85	1	35.30	35.40	0	9,348	0.00%
2020/02/20	3	35.00	0	0.00	35.00	3	9,230	0.03%
2020/02/19	59	35.12	17	35.49	35.30	42	9,113	0.46%
2020/02/18	3	34.85	0	0.00	34.65	3	8,882	0.03%
2020/02/17	15	34.89	6	34.88	34.65	9	8,773	0.10%
2020/02/14	51	34.10	3	34.17	34.00	48	8,475	0.57%
2020/02/13	13	33.64	1	33.35	33.50	12	8,308	0.14%
2020/02/12	1	33.60	1	33.45	33.60	0	8,348	0.00%
2020/02/11	0	0.00	2	32.15	32.20	-2	8,274	-0.02%
2020/02/10	1	31.15	0	0.00	31.60	1	8,344	0.01%
2020/02/06	0	0.00	2	32.25	32.40	-2	8,669	-0.02%
2020/02/05	1	31.90	4	32.30	31.80	-3	8,800	-0.03%
2020/02/04	4	31.93	0	0.00	32.10	4	8,800	0.05%
2020/02/03	5	30.67	1	30.85	31.20	4	8,871	0.05%
2020/01/31	2	32.75	0	0.00	32.50	2	8,827	0.02%
2020/01/30	3	32.90	9	32.72	32.25	-6	9,107	-0.07%
2020/01/20	1	35.80	0	0.00	35.80	1	9,084	0.01%
2020/01/17	0	0.00	2	35.68	35.45	-2	9,265	-0.02%
2020/01/16	5	35.50	0	0.00	35.45	5	9,526	0.05%
2020/01/14	1	35.35	1	35.60	35.40	0	9,947	0.00%
2020/01/13	3	35.07	1	35.10	35.15	2	10,704	0.02%
2020/01/10	2	34.45	0	0.00	34.15	2	11,060	0.02%
2020/01/09	1	34.45	0	0.00	34.30	1	11,048	0.01%
2020/01/08	5	34.21	0	0.00	34.00	5	11,063	0.05%
2020/01/07	4	35.08	2	35.20	34.80	2	11,090	0.02%
2020/01/06	1	35.20	2	35.50	35.20	-1	11,228	-0.01%
2020/01/03	2	36.63	4	37.28	36.25	-2	11,149	-0.02%
2020/01/02	4	37.03	1	36.55	36.90	3	10,906	0.03%
2019/12/31	3	36.43	0	0.00	36.35	3	10,825	0.03%
2019/12/30	5	37.13	2	37.48	37.10	3	10,750	0.03%
2019/12/27	8	36.38	14	37.08	37.30	-6	10,473	-0.06%
2019/12/26	1	35.85	21	35.82	35.80	-20	10,121	-0.20%
2019/12/24	1	35.70	1	35.95	35.80	0	10,039	0.00%
2019/12/23	4	36.08	38	36.09	36.10	-34	10,132	-0.34%
2019/12/20	1	35.95	2	36.20	35.90	-1	10,247	-0.01%
2019/12/19	1	35.95	2	35.95	35.90	-1	10,473	-0.01%
2019/12/18	12	36.75	8	37.19	36.30	4	10,454	0.04%
2019/12/17	1	36.55	2	36.70	36.60	-1	10,055	-0.01%
2019/12/16	0	0.00	3	36.23	36.05	-3	10,068	-0.03%
2019/12/13	20	35.64	20	35.55	35.60	0	9,918	0.00%
2019/12/12	1	35.90	5	36.42	35.50	-4	9,803	-0.04%
2019/12/11	23	35.54	11	35.46	35.50	12	9,404	0.13%
2019/12/10	7	35.26	6	35.48	35.75	1	9,363	0.01%
2019/12/09	22	35.48	2	35.30	35.30	20	9,240	0.22%
2019/12/06	2	35.55	5	35.50	35.55	-3	9,233	-0.03%
2019/12/05	10	35.73	20	35.18	35.25	-10	9,090	-0.11%
2019/12/04	5	34.63	6	34.51	34.85	-1	8,701	-0.01%
2019/12/03	2	33.18	1	32.90	33.10	1	8,310	0.01%
2019/11/29	0	0.00	2	33.70	33.45	-2	8,386	-0.02%
2019/11/28	0	0.00	3	33.95	33.80	-3	8,410	-0.04%
2019/11/27	18	34.13	18	33.75	34.10	0	8,529	0.00%
2019/11/25	8	33.10	9	33.16	33.05	-1	8,682	-0.01%
2019/11/21	0	0.00	40	32.90	33.25	-40	8,766	-0.46%
2019/11/20	1	33.20	0	0.00	33.15	1	8,779	0.01%
2019/11/19	3	33.35	2	33.45	33.60	1	8,826	0.01%
2019/11/18	52	33.38	12	33.24	33.35	40	8,874	0.45%
2019/11/15	16	33.09	10	33.08	33.00	6	8,970	0.07%
2019/11/13	14	33.45	14	33.54	33.25	0	9,090	0.00%
2019/11/12	7	33.44	8	33.31	33.60	-1	9,106	-0.01%
2019/11/11	6	33.52	6	33.59	33.00	0	9,114	0.00%
2019/11/08	7	34.64	10	34.91	34.30	-3	9,043	-0.03%
2019/11/07	4	35.41	3	35.78	35.05	1	9,033	0.01%
2019/11/06	20	36.05	28	36.41	35.75	-8	9,078	-0.09%
2019/11/05	5	36.20	1.2	36.41	36.00	3.8	8,993	0.04%
2019/11/04	14	36.09	36	35.97	35.80	-22	8,863	-0.25%
2019/11/01	6	35.28	6	35.26	35.70	0	8,740	0.00%
2019/10/31	18	35.79	31	35.68	35.05	-13	8,780	-0.15%
2019/10/30	12	35.94	23	35.85	35.80	-11	8,690	-0.13%
2019/10/29	16	35.92	14	36.15	36.05	2	8,683	0.02%
2019/10/28	21	35.73	32	35.46	35.60	-11	8,555	-0.13%
2019/10/25	9	36.16	3	35.95	35.50	6	8,580	0.07%
2019/10/24	0	0.00	1	36.60	36.70	-1	8,427	-0.01%
2019/10/23	27	36.44	25	36.44	36.35	2	8,296	0.02%
2019/10/22	31	36.15	7	36.00	36.15	24	8,261	0.29%
2019/10/21	20	36.35	29	36.32	36.30	-9	8,106	-0.11%
2019/10/18	14	34.55	18.2	34.47	34.80	-4.2	7,458	-0.06%
2019/10/17	2	33.45	2	33.20	33.45	0	7,237	0.00%
2019/10/16	4	33.45	4	33.71	33.20	0	7,345	0.00%
2019/10/15	11	34.00	11	33.48	33.40	0	7,326	0.00%
2019/10/14	4	33.83	3	34.15	33.75	1	7,233	0.01%
2019/10/09	10	32.85	11	32.89	32.70	-1	7,081	-0.01%
2019/10/08	4	33.13	11	33.15	32.90	-7	7,118	-0.10%
2019/10/07	3	33.60	8	33.59	33.45	-5	7,175	-0.07%
2019/10/04	8	34.33	3	34.40	33.85	5	7,280	0.07%
2019/10/03	14	33.96	0	0.00	34.10	14	7,323	0.19%
2019/10/02	11	33.88	19	33.86	33.90	-8	7,419	-0.11%
2019/10/01	11	34.35	6	34.19	34.60	5	7,428	0.07%
2019/09/27	4	33.80	5	34.23	33.65	-1	7,471	-0.01%
2019/09/26	24	34.47	4	34.80	34.10	20	7,535	0.27%
2019/09/25	21	34.24	12	34.33	34.50	9	7,686	0.12%
2019/09/24	2	34.50	4	34.33	34.15	-2	7,755	-0.03%
2019/09/23	1	33.75	0	0.00	33.75	1	7,525	0.01%
2019/09/20	2	33.80	2	33.55	33.45	0	7,554	0.00%
2019/09/19	1	33.35	0	0.00	33.50	1	7,653	0.01%
2019/09/16	2	32.23	1	32.25	32.20	1	7,696	0.01%
2019/09/09	0	0.00	2	32.75	32.35	-2	8,377	-0.02%
2019/09/06	0	0.00	2	33.15	32.90	-2	8,430	-0.02%
2019/09/05	8	32.91	0	0.00	32.90	8	8,426	0.09%
2019/09/04	0	0.00	22	32.70	32.85	-22	8,683	-0.25%
2019/09/03	1	33.20	17	32.74	32.50	-16	8,754	-0.18%
2019/09/02	22	32.50	10	32.45	32.70	12	8,710	0.14%
2019/08/30	32	32.82	0	0.00	32.10	32	8,713	0.37%
2019/08/29	0	0.00	2	32.35	32.30	-2	8,640	-0.02%
2019/08/28	2	32.45	2	32.45	32.55	0	8,568	0.00%
2019/08/26	1	31.60	0	0.00	31.50	1	8,466	0.01%
2019/08/23	0	0.00	2	32.50	32.40	-2	8,468	-0.02%
2019/08/22	3	32.62	0	0.00	32.40	3	8,490	0.04%
2019/08/21	1	32.95	0	0.00	32.70	1	8,500	0.01%
2019/08/20	0	0.00	1	33.00	32.90	-1	8,487	-0.01%
2019/08/19	13	33.50	6	33.50	33.40	7	8,459	0.08%
2019/08/16	3	32.55	3	32.68	32.50	0	8,412	0.00%
2019/08/14	1	33.20	10	32.55	32.50	-9	8,552	-0.11%
2019/08/13	1	32.60	0	0.00	32.50	1	8,640	0.01%
2019/08/12	1	32.50	0	0.00	32.45	1	8,721	0.01%
2019/08/08	4	32.91	0	0.00	32.85	4	8,736	0.05%
2019/08/07	6	34.09	9	33.84	33.20	-3	8,803	-0.03%
2019/08/06	0	0.00	5	32.70	34.15	-5	8,983	-0.06%
2019/08/05	1	34.80	0	0.00	33.85	1	9,305	0.01%
2019/08/02	2	34.65	3	34.82	34.55	-1	9,570	-0.01%
2019/08/01	0	0.00	2	35.80	35.75	-2	9,723	-0.02%
2019/07/31	2	35.70	1	35.40	36.20	1	9,932	0.01%
2019/07/30	11	36.16	12	35.60	35.60	-1	9,958	-0.01%
2019/07/29	3	37.35	15	37.14	37.05	-12	9,899	-0.12%
2019/07/26	0	0.00	2	36.90	37.00	-2	9,916	-0.02%
2019/07/25	2	36.88	18	36.61	36.90	-16	9,947	-0.16%
2019/07/24	29	37.00	13	37.13	36.80	16	10,024	0.16%
2019/07/23	11	36.78	2	36.25	36.10	9	10,242	0.09%
2019/07/22	7	36.55	9	36.52	36.50	-2	10,750	-0.02%
2019/07/19	4	35.84	29	35.97	36.05	-25	11,077	-0.23%
2019/07/18	2	34.78	1	34.50	34.50	1	11,053	0.01%
2019/07/16	0	0.00	6	35.89	35.90	-6	11,708	-0.05%
2019/07/15	0	0.00	1	35.90	35.70	-1	11,875	-0.01%
2019/07/11	1	35.75	0	0.00	35.60	1	12,129	0.01%
2019/07/10	2	37.75	9	37.50	37.60	-7	12,100	-0.06%
2019/07/09	4	37.56	6	37.89	37.40	-2	12,054	-0.02%
2019/07/08	15	38.12	23	38.06	38.05	-8	12,117	-0.07%
2019/07/05	7	37.75	3	37.48	37.80	4	12,158	0.03%
2019/07/04	6	37.48	2	37.48	37.55	4	12,166	0.03%
2019/07/03	31	36.74	26	36.88	36.90	5	12,483	0.04%
2019/07/02	5	37.30	16	36.93	37.10	-11	12,517	-0.09%
2019/07/01	13	36.32	16	36.04	36.45	-3	12,550	-0.02%
2019/06/28	4	35.15	3	35.20	35.35	1	12,808	0.01%
2019/06/27	10	34.90	11	35.16	35.15	-1	13,119	-0.01%
2019/06/26	17	34.46	16	34.53	34.70	1	13,074	0.01%
2019/06/25	6	35.39	6	35.47	35.30	0	13,030	0.00%
2019/06/24	2	35.30	2	35.55	36.00	0	12,960	0.00%
2019/06/21	9	35.86	10	35.23	35.05	-1	12,923	-0.01%
2019/06/20	15	36.09	12	36.14	35.70	3	12,880	0.02%
2019/06/19	0	0.00	35	35.22	35.55	-35	12,826	-0.27%
2019/06/18	0.5	35.15	5	35.13	35.05	-4.5	12,825	-0.04%
2019/06/17	38	35.73	31	35.73	35.50	7	12,844	0.05%
2019/06/14	4	34.70	4	34.63	34.40	0	12,517	0.00%
2019/06/13	2	33.95	2	34.35	34.25	0	12,543	0.00%
2019/06/12	44	34.61	32	35.08	34.60	12	12,564	0.10%
2019/06/11	6	33.92	0	0.00	34.05	6	12,406	0.05%
2019/06/10	0	0.00	2	33.28	33.25	-2	12,391	-0.02%
2019/06/06	10	32.79	7	32.96	32.80	3	12,525	0.02%
2019/06/05	1	34.15	0	0.00	33.10	1	12,542	0.01%
2019/06/04	1	33.65	4	33.30	33.50	-3	12,606	-0.02%
2019/06/03	1	33.05	4	32.91	33.25	-3	12,833	-0.02%
2019/05/31	10	33.33	5	33.40	33.50	5	13,007	0.04%
2019/05/30	1	32.80	0	0.00	33.15	1	13,059	0.01%
2019/05/29	1	32.25	1	32.45	32.30	0	13,289	0.00%
2019/05/27	5	32.91	6	32.98	32.90	-1	14,182	-0.01%
2019/05/24	3	33.60	2	33.55	33.05	1	14,485	0.01%
2019/05/22	18	34.64	6	34.41	33.90	12	14,824	0.08%
2019/05/21	5	33.70	0	0.00	33.90	5	15,197	0.03%
2019/05/20	15	33.23	9	33.66	33.05	6	15,278	0.04%
2019/05/17	19	34.05	25	33.89	33.80	-6	15,570	-0.04%
2019/05/16	11	34.25	14	34.25	33.80	-3	15,910	-0.02%
2019/05/15	2	34.95	1	35.45	34.90	1	16,886	0.01%
2019/05/14	4	34.35	2	34.45	35.25	2	17,494	0.01%
2019/05/13	37	34.65	38	35.04	33.80	-1	17,719	-0.01%
2019/05/10	48	36.88	1	36.90	36.60	47	17,580	0.27%
2019/05/09	11	37.57	59	37.49	37.25	-48	17,423	-0.28%
2019/05/08	7	38.98	7	38.96	38.90	0	17,313	0.00%
2019/05/07	9	38.56	6	38.43	38.40	3	17,407	0.02%
2019/05/06	13	38.56	15	38.21	38.15	-2	17,976	-0.01%
2019/05/03	4	39.43	4	39.49	39.35	0	17,943	0.00%
2019/05/02	4	38.96	0	0.00	38.90	4	17,968	0.02%
2019/04/30	24	38.83	16	38.87	39.05	8	18,100	0.04%
2019/04/29	37	40.11	41	39.19	38.55	-4	17,988	-0.02%
2019/04/26	49	40.62	30	41.06	41.15	19	17,730	0.11%
2019/04/25	18	40.08	20	40.20	40.55	-2	17,250	-0.01%
2019/04/24	5	39.83	6	39.78	39.40	-1	16,889	-0.01%
2019/04/23	0	0.00	1	39.15	39.00	-1	16,911	-0.01%
2019/04/22	31	40.61	39	40.81	39.25	-8	17,008	-0.05%
2019/04/19	2	38.60	6	38.76	39.00	-4	16,563	-0.02%
2019/04/18	5	38.90	17	38.03	37.85	-12	16,598	-0.07%
2019/04/17	13	38.43	3	38.40	38.25	10	16,622	0.06%
2019/04/16	12	37.85	6	38.01	38.05	6	16,677	0.04%
2019/04/15	5	37.70	1	37.40	37.30	4	16,926	0.02%
2019/04/12	7	37.49	10	37.61	37.25	-3	17,317	-0.02%
2019/04/11	5	38.48	4	38.63	38.10	1	17,415	0.01%
2019/04/10	4	39.28	5	39.25	39.35	-1	17,356	-0.01%
2019/04/09	19	40.11	13	40.25	39.60	6	17,404	0.03%
2019/04/08	1	39.85	0	0.00	39.30	1	17,317	0.01%
2019/04/03	5	39.29	2	39.65	39.20	3	17,378	0.02%
2019/04/02	9	38.73	20	38.99	39.45	-11	17,400	-0.06%
2019/04/01	6	38.10	12	38.12	37.90	-6	17,263	-0.03%
2019/03/29	4	36.71	4	36.35	36.90	0	17,149	0.00%
2019/03/28	0	0.00	22	37.30	36.55	-22	17,823	-0.12%
2019/03/27	2	36.80	0	0.00	36.80	2	18,695	0.01%
2019/03/26	2	37.25	2	37.05	36.90	0	19,704	0.00%
2019/03/25	1	36.40	3	36.50	36.70	-2	20,382	-0.01%
2019/03/22	1	37.20	3	37.40	37.10	-2	20,597	-0.01%
2019/03/21	10	37.30	10.5	36.80	36.75	-0.5	20,876	0.00%
2019/03/20	4	37.13	0	0.00	37.10	4	21,208	0.02%
2019/03/19	21	36.31	11	36.55	36.45	10	21,697	0.05%
2019/03/18	12	36.36	2	36.30	36.25	10	22,043	0.05%
2019/03/15	2	37.00	1	37.10	36.70	1	22,301	0.00%
2019/03/14	14	36.68	11	36.58	36.45	3	22,583	0.01%
2019/03/13	19	37.14	19	37.10	37.10	0	23,091	0.00%
2019/03/12	17	37.82	12	37.43	37.35	5	23,411	0.02%
2019/03/11	1	37.30	0	0.00	37.30	1	23,766	0.00%
2019/03/08	11	36.81	11	36.84	37.25	0	24,548	0.00%
2019/03/07	9	37.56	6	37.68	37.05	3	25,184	0.01%
2019/03/06	4	39.18	0	0.00	38.65	4	26,262	0.02%
2019/03/05	25	39.13	26	38.60	38.60	-1	27,112	0.00%
2019/03/04	14	39.25	14	39.08	38.95	0	28,054	0.00%
2019/02/27	31	39.37	32	39.53	39.50	-1	28,110	0.00%
2019/02/26	19	38.88	20	38.81	38.60	-1	28,202	0.00%
2019/02/25	22	37.91	32	37.78	37.80	-10	28,383	-0.04%
2019/02/22	7	39.66	3	38.75	38.75	4	29,437	0.01%
2019/02/21	6	38.96	8	38.89	39.40	-2	29,463	-0.01%
2019/02/20	21	40.71	6	40.49	39.50	15	29,489	0.05%
2019/02/19	5	39.18	4	39.50	39.50	1	29,660	0.00%
2019/02/18	22	39.80	23	39.44	39.20	-1	30,192	0.00%
2019/02/15	8	39.13	12	39.20	38.80	-4	30,612	-0.01%
2019/02/14	28	40.03	17	40.16	39.80	11	30,775	0.04%
2019/02/13	2	36.80	10	38.17	38.75	-8	30,306	-0.03%
2019/02/12	12	35.39	9	35.63	35.25	3	30,182	0.01%
2019/02/11	10	34.42	10	34.38	34.35	0	31,029	0.00%
2019/01/30	3	33.67	1	33.75	33.40	2	31,892	0.01%
2019/01/29	1	33.40	34	33.45	33.40	-33	32,202	-0.10%
2019/01/28	8	34.90	7	34.53	34.25	1	32,566	0.00%
2019/01/25	12	34.07	22	34.52	34.30	-10	33,389	-0.03%
2019/01/24	30	32.60	5	32.69	32.65	25	34,287	0.07%
2019/01/23	5	32.28	8	32.18	32.25	-3	34,578	-0.01%
2019/01/22	1	32.75	8	32.60	32.60	-7	34,995	-0.02%
2019/01/21	5	32.15	5	32.30	32.20	0	35,430	0.00%
2019/01/18	9	31.60	2	32.08	32.20	7	35,828	0.02%
2019/01/17	1	32.30	0	0.00	32.00	1	36,054	0.00%
2019/01/16	2	32.45	2	32.40	32.60	0	36,365	0.00%
2019/01/15	4	31.99	5	31.95	32.05	-1	36,476	0.00%
2019/01/14	5	32.47	4	32.41	31.85	1	36,612	0.00%
2019/01/11	1	34.15	4	33.31	32.95	-3	36,713	-0.01%
2019/01/10	3	33.87	0	0.00	33.40	3	36,865	0.01%
2019/01/09	5	33.86	4	33.25	33.40	1	37,074	0.00%
2019/01/08	0	0.00	3	33.32	33.35	-3	37,626	-0.01%
2019/01/07	12	33.05	1	33.50	33.55	11	37,762	0.03%
2019/01/04	50	31.45	0	0.00	31.50	50	38,001	0.13%
2019/01/03	32	32.11	44	32.60	32.00	-12	37,814	-0.03%
2019/01/02	6	33.58	0	0.00	33.50	6	38,184	0.02%
2018/12/28	14	33.56	12	33.36	33.50	2	38,634	0.01%
2018/12/27	20	34.07	7	34.02	33.50	13	39,107	0.03%
2018/12/26	1	34.15	13	33.30	32.50	-12	39,032	-0.03%
2018/12/25	27	33.07	20	32.84	33.40	7	39,341	0.02%
2018/12/24	75	34.37	80	33.91	34.40	-5	39,312	-0.01%
2018/12/22	69	34.58	107	34.14	34.65	-38	39,298	-0.10%	大賣/
2018/12/21	8	34.39	14	34.38	35.45	-6	39,507	-0.02%
2018/12/20	93	33.73	80	34.35	33.60	13	39,119	0.03%
2018/12/19	106	36.48	105	37.09	35.20	1	38,481	0.00%	大買/大賣/
2018/12/18	14	38.26	21	38.65	37.60	-7	38,498	-0.02%
2018/12/17	2	40.50	1	40.60	40.50	1	38,648	0.00%
2018/12/14	4	41.00	0	0.00	40.70	4	38,836	0.01%
2018/12/13	8	42.11	2	42.40	42.30	6	38,818	0.02%
2018/12/12	16	41.97	38	42.13	41.85	-22	38,745	-0.06%
2018/12/11	12	41.83	6	41.75	40.55	6	38,901	0.02%
2018/12/10	9	40.63	9	40.71	41.45	0	39,090	0.00%
2018/12/07	13	40.86	8	41.11	40.90	5	39,058	0.01%
2018/12/06	7	41.44	9	42.29	40.15	-2	39,164	-0.01%
2018/12/05	15	41.88	9	42.11	41.90	6	39,076	0.02%
2018/12/04	11	43.64	14.3	43.63	43.20	-3.3	39,419	-0.01%
2018/12/03	9	44.91	5	45.02	44.20	4	39,430	0.01%
2018/11/30	12	42.80	10	42.73	43.20	2	38,819	0.01%
2018/11/29	27	41.41	23	41.65	42.50	4	38,225	0.01%
2018/11/28	19	39.96	22	40.24	39.85	-3	37,146	-0.01%
2018/11/27	18	39.48	11.1	39.58	39.40	6.9	36,504	0.02%
2018/11/26	3	37.97	6	37.92	38.20	-3	35,653	-0.01%
2018/11/23	9	38.57	9	38.04	37.35	0	35,760	0.00%
2018/11/22	10	39.21	12	38.46	38.15	-2	35,578	-0.01%
2018/11/21	27	39.43	20	39.66	39.50	7	35,256	0.02%
2018/11/20	1	37.50	4	37.74	37.45	-3	34,251	-0.01%
2018/11/19	3	37.05	3	37.28	37.70	0	34,401	0.00%
2018/11/16	24	38.09	9	37.69	36.75	15	34,265	0.04%
2018/11/15	8	36.78	19	37.02	37.70	-11	33,749	-0.03%
2018/11/14	10	37.35	26	38.11	37.00	-16	33,259	-0.05%
2018/11/13	16	37.21	19	37.14	38.35	-3	32,871	-0.01%
2018/11/12	16	36.96	16	37.17	37.80	0	32,467	0.00%
2018/11/09	9	36.64	23	36.06	37.00	-14	32,209	-0.04%
2018/11/08	49	37.54	69	36.83	36.25	-20	31,899	-0.06%
2018/11/07	89	34.16	73	34.61	35.80	16	31,002	0.05%
2018/11/06	11	33.24	27	32.57	32.55	-16	30,328	-0.05%
2018/11/05	39	33.43	5	33.39	34.05	34	30,079	0.11%
2018/11/02	19	33.27	35	33.29	33.30	-16	29,779	-0.05%
2018/11/01	41	33.10	17	33.37	32.75	24	29,018	0.08%
2018/10/31	10	30.30	29	31.23	31.40	-19	27,766	-0.07%
2018/10/30	1	28.40	0	0.00	28.55	1	27,535	0.00%
2018/10/29	15	28.37	15	28.09	28.65	0	27,409	0.00%
2018/10/26	12	26.49	6	26.93	26.05	6	27,322	0.02%
2018/10/25	18	26.63	1	27.25	26.55	17	27,120	0.06%
2018/10/24	12	30.08	12	31.35	29.50	0	26,849	0.00%
2018/10/23	3	32.00	8	31.83	31.35	-5	26,639	-0.02%
2018/10/22	0	0.00	2	32.83	33.10	-2	26,588	-0.01%
2018/10/19	2	31.88	2	31.63	32.35	0	26,568	0.00%
2018/10/18	17	33.62	16	33.47	33.25	1	26,457	0.00%
2018/10/17	17	33.76	2	33.53	33.10	15	26,349	0.06%
2018/10/16	21	33.74	48	33.73	33.25	-27	26,327	-0.10%
2018/10/15	25	32.02	5	31.80	32.00	20	26,269	0.08%
2018/10/12	31	32.12	13	32.26	31.85	18	26,475	0.07%
2018/10/11	1	31.80	0	0.00	31.80	1	26,210	0.00%
2018/10/09	6	35.48	7	35.81	35.30	-1	26,240	0.00%
2018/10/08	19	35.86	6	36.63	35.15	13	26,051	0.05%
2018/10/05	20	37.18	6	37.14	36.80	14	25,907	0.05%
2018/10/04	16	40.34	11	40.31	40.00	5	25,635	0.02%
2018/10/03	4	41.08	16	42.53	40.40	-12	25,839	-0.05%
2018/10/02	8	43.04	6	43.71	42.60	2	26,084	0.01%
2018/10/01	7	43.37	2	43.28	43.20	5	26,286	0.02%
2018/09/28	2	42.45	9	42.92	43.50	-7	26,732	-0.03%
2018/09/27	11	43.66	16	43.04	42.20	-5	26,709	-0.02%
2018/09/26	7	44.23	11	43.95	43.80	-4	27,040	-0.01%
2018/09/25	21	44.55	21	44.37	44.15	0	26,956	0.00%
2018/09/21	26	43.43	12	43.53	43.85	14	26,206	0.05%
2018/09/20	10	40.93	14	41.35	40.75	-4	25,600	-0.02%
2018/09/19	2	42.03	6	41.63	40.20	-4	25,686	-0.02%
2018/09/18	12	41.23	9	41.15	40.95	3	25,896	0.01%
2018/09/17	16	42.10	8	41.79	42.40	8	26,186	0.03%
2018/09/14	4	39.20	18	39.85	41.45	-14	25,773	-0.05%
2018/09/13	8	38.24	0	0.00	37.70	8	25,506	0.03%
2018/09/12	5	38.66	5	38.58	38.65	0	25,568	0.00%
2018/09/11	7	39.44	6	38.84	39.60	1	25,723	0.00%
2018/09/10	13	38.88	14	38.73	37.45	-1	25,491	0.00%
2018/09/07	16	44.27	16	40.88	41.50	0	25,119	0.00%
2018/09/06	11	44.37	12	44.53	44.00	-1	25,060	0.00%
2018/09/05	4	44.58	10	44.37	44.55	-6	25,627	-0.02%
2018/09/04	14	43.78	11	43.77	43.85	3	27,102	0.01%
2018/09/03	13	45.78	17	44.32	43.55	-4	27,874	-0.01%
2018/08/31	11	46.19	3	46.43	47.25	8	28,015	0.03%
2018/08/30	9	48.54	17	48.32	47.50	-8	28,162	-0.03%
2018/08/29	8	47.04	5	46.81	47.60	3	28,205	0.01%
2018/08/28	24	47.41	15	47.46	47.10	9	28,746	0.03%
2018/08/27	2	44.28	2	45.93	47.20	0	28,901	0.00%
2018/08/24	12	43.69	16	44.41	42.95	-4	29,383	-0.01%
2018/08/23	6	46.73	2	47.15	46.40	4	30,829	0.01%
2018/08/22	11	47.04	4	47.20	47.10	7	31,632	0.02%
2018/08/21	1	47.45	2	47.68	47.00	-1	33,184	0.00%
2018/08/20	30	47.69	1	47.00	47.00	29	34,269	0.08%
2018/08/17	6	52.12	4	51.50	51.80	2	34,573	0.01%
2018/08/16	7	50.69	13	49.83	51.20	-6	34,777	-0.02%
2018/08/15	8	52.49	4	52.30	50.20	4	35,119	0.01%
2018/08/14	18	52.57	16	53.00	53.50	2	35,718	0.01%
2018/08/13	17	54.54	15	56.19	53.60	2	35,970	0.01%
2018/08/10	8	60.03	1	60.40	58.80	7	36,641	0.02%
2018/08/09	4	59.08	7	58.84	59.60	-3	38,103	-0.01%
2018/08/08	16	59.08	10	59.54	58.60	6	39,838	0.02%
2018/08/07	1	58.90	4	59.75	59.50	-3	40,602	-0.01%
2018/08/06	1	56.80	4	56.88	58.30	-3	41,808	-0.01%
2018/08/03	27	57.22	31	56.00	57.80	-4	42,958	-0.01%
2018/08/02	15	57.43	13	58.20	56.50	2	43,259	0.00%
2018/08/01	9	62.07	3	61.23	61.80	6	43,841	0.01%
2018/07/31	0	0.00	1	61.70	63.00	-1	45,167	0.00%
2018/07/30	1	63.60	1	62.00	61.80	0	45,338	0.00%
2018/07/27	6	63.18	1	63.20	64.60	5	45,469	0.01%
2018/07/26	6	64.13	9	64.07	63.30	-3	45,878	-0.01%
2018/07/25	3	64.07	81	63.70	63.00	-78	46,171	-0.17%
2018/07/24	0	0.00	2	63.00	62.90	-2	46,194	0.00%
2018/07/23	13	59.72	14	60.76	62.80	-1	46,073	0.00%
2018/07/20	15	63.51	7	63.76	62.40	8	46,066	0.02%
2018/07/19	54	64.00	60	63.83	64.00	-6	45,727	-0.01%
2018/07/18	5	61.56	12	61.66	61.50	-7	46,120	-0.02%
2018/07/17	130.5	64.29	60	62.98	62.60	70.5	46,538	0.15%	大買/
2018/07/16	10	63.46	88	63.52	64.30	-78	47,402	-0.16%
2018/07/13	87	62.72	221	64.14	62.30	-134	48,285	-0.28%	大賣/鉅額交易
2018/07/12	157	62.11	6	62.00	62.10	151	47,998	0.31%	大買/鉅額交易
2018/07/11	90	61.98	9	61.90	62.00	81	47,915	0.17%
2018/07/10	12	60.88	37	60.39	62.40	-25	47,730	-0.05%
2018/07/09	17	58.95	19	58.27	57.80	-2	47,682	0.00%
2018/07/06	35	57.49	20	55.76	58.70	15	47,345	0.03%
2018/07/05	15	53.48	21	54.35	53.90	-6	46,923	-0.01%
2018/07/04	48	54.96	40.3	55.09	53.00	7.7	46,768	0.02%
2018/07/03	22	59.54	18	58.63	58.10	4	46,387	0.01%
2018/07/02	5	59.82	5	60.96	59.10	0	46,387	0.00%
2018/06/29	6	61.43	8	60.98	62.30	-2	46,271	0.00%
2018/06/28	22	62.10	22	62.15	60.80	0	46,268	0.00%
2018/06/27	17	60.63	15	60.71	61.60	2	45,965	0.00%
2018/06/26	8	60.09	8	60.31	60.70	0	45,735	0.00%
2018/06/25	13	58.78	12	59.23	57.60	1	45,247	0.00%
2018/06/22	27	60.18	49	60.58	59.70	-22	45,234	-0.05%
2018/06/21	17	62.80	20.4	62.11	62.50	-3.4	45,060	-0.01%
2018/06/20	49	61.56	29.1	62.57	60.60	19.9	44,997	0.04%
2018/06/19	6	64.60	27	64.97	64.50	-21	44,847	-0.05%
2018/06/15	14	68.46	16	66.88	66.60	-2	44,751	0.00%
2018/06/14	12	66.71	15	66.99	68.10	-3	44,648	-0.01%
2018/06/13	32	68.88	26	69.55	67.00	6	44,859	0.01%
2018/06/12	85	72.40	34	72.36	70.00	51	44,681	0.11%
2018/06/11	22	67.58	16.1	66.90	69.70	5.9	43,257	0.01%
2018/06/08	13	63.52	19.1	62.68	63.40	-6.1	42,538	-0.01%
2018/06/07	11	65.82	11	65.98	65.00	0	42,363	0.00%
2018/06/06	15	65.29	11	65.95	66.00	4	42,989	0.01%
2018/06/05	8	64.46	7	65.37	63.70	1	43,474	0.00%
2018/06/04	12	67.37	6	67.40	67.30	6	42,688	0.01%
2018/06/01	21	67.95	23	68.44	67.10	-2	42,378	0.00%
2018/05/31	31	70.78	43	71.14	69.90	-12	41,822	-0.03%
2018/05/30	23	67.12	18	67.12	67.80	5	40,393	0.01%
2018/05/29	22	67.63	25.1	68.14	66.40	-3.1	39,562	-0.01%
2018/05/28	10	63.46	25	63.67	64.80	-15	37,968	-0.04%
2018/05/25	25	60.49	9	60.83	60.50	16	36,847	0.04%
2018/05/24	5	59.12	3	59.40	59.30	2	36,381	0.01%
2018/05/23	8	59.54	12	59.16	58.90	-4	36,141	-0.01%
2018/05/22	17	60.28	25	59.45	58.50	-8	35,613	-0.02%
2018/05/21	76	62.79	59	63.16	62.60	17	34,997	0.05%
2018/05/18	24	62.09	47	62.16	63.20	-23	34,507	-0.07%
2018/05/17	92	62.34	86	62.45	61.20	6	33,760	0.02%
2018/05/16	49	61.63	72.1	60.76	62.00	-23.1	32,460	-0.07%
2018/05/15	54	57.45	34	57.98	57.30	20	31,009	0.06%
2018/05/14	254	57.13	289	56.34	58.10	-35	30,392	-0.12%	大買/大賣/
2018/05/11	110	54.38	88	54.89	52.90	22	29,133	0.08%	大買/
2018/05/10	45	52.18	38	52.99	53.50	7	27,993	0.03%
2018/05/09	46	53.05	12	53.10	52.50	34	27,547	0.12%
2018/05/08	27	53.65	51.3	53.38	53.80	-24.3	26,881	-0.09%
2018/05/07	9	48.70	1.1	48.35	50.00	7.9	25,652	0.03%
2018/05/04	5	48.09	2	48.28	47.25	3	25,600	0.01%
2018/05/03	24	49.29	23	49.31	48.75	1	25,913	0.00%
2018/05/02	18	48.36	16.1	48.55	48.90	1.9	25,992	0.01%
2018/04/30	4	47.26	0	0.00	46.80	4	26,032	0.02%
2018/04/27	0	0.00	1	46.70	46.50	-1	27,327	0.00%
2018/04/26	5	47.78	8	48.04	45.90	-3	28,276	-0.01%
2018/04/25	4	45.79	10	46.55	47.60	-6	28,445	-0.02%
2018/04/24	37	48.71	22	48.67	46.25	15	29,126	0.05%
2018/04/23	20	50.50	28	50.51	48.80	-8	28,557	-0.03%
2018/04/20	47	48.89	30	49.41	48.70	17	28,578	0.06%
2018/04/19	12	47.58	7	47.39	49.10	5	27,712	0.02%
2018/04/18	1	44.10	4	44.58	44.65	-3	26,756	-0.01%
2018/04/17	3	44.80	2	45.90	44.05	1	26,930	0.00%
2018/04/16	7	45.89	6	45.87	45.50	1	27,170	0.00%
2018/04/13	29	46.71	53	46.62	45.65	-24	27,575	-0.09%
2018/04/12	44	44.77	0	0.00	44.90	44	27,359	0.16%
2018/04/11	2	45.05	2	45.60	45.05	0	28,225	0.00%
2018/04/10	14	44.71	13	44.83	44.60	1	28,851	0.00%
2018/04/09	1	44.70	0	0.00	43.80	1	29,531	0.00%
2018/04/03	2	43.80	1	43.70	44.25	1	29,498	0.00%
2018/03/31	4	43.90	1	43.50	44.00	3	29,953	0.01%
2018/03/29	1	46.40	2	46.73	45.50	-1	30,876	0.00%
2018/03/28	1	46.45	1	46.50	45.80	0	30,715	0.00%
2018/03/27	13	46.97	9	47.18	47.15	4	30,879	0.01%
2018/03/26	1	45.25	6	45.01	45.75	-5	31,408	-0.02%
2018/03/23	1	45.05	11	45.25	45.00	-10	31,596	-0.03%
2018/03/22	7	48.09	4	47.80	47.05	3	31,550	0.01%
2018/03/21	5	47.31	2	47.15	47.00	3	31,458	0.01%
2018/03/20	3	47.03	5	47.17	47.25	-2	31,677	-0.01%
2018/03/19	188	48.40	187	48.63	47.65	1	31,851	0.00%	大買/大賣/
2018/03/16	21	48.14	23	48.35	47.20	-2	31,592	-0.01%
2018/03/15	5	46.70	6	46.92	47.00	-1	31,638	0.00%
2018/03/14	5	48.10	22	47.36	46.90	-17	31,960	-0.05%
2018/03/13	7	47.95	8	48.08	48.55	-1	32,804	0.00%
2018/03/12	41	48.18	34	48.15	47.75	7	33,151	0.02%
2018/03/09	24	46.70	22	47.15	47.50	2	33,111	0.01%
2018/03/08	2	43.18	0	0.00	43.20	2	33,139	0.01%
2018/03/07	3	42.52	7	42.14	42.70	-4	33,542	-0.01%
2018/03/06	12	42.33	6	42.63	42.40	6	33,993	0.02%
2018/03/05	2	41.85	1	43.00	41.40	1	34,392	0.00%
2018/03/02	1	44.15	2	44.43	44.10	-1	34,552	0.00%
2018/03/01	9	44.90	4	44.71	45.00	5	35,135	0.01%
2018/02/27	1	45.20	13	45.68	45.30	-12	35,753	-0.03%
2018/02/26	3	45.72	3	46.00	45.50	0	36,140	0.00%
2018/02/23	3	45.07	0	0.00	44.50	3	36,662	0.01%
2018/02/22	1	44.15	0	0.00	44.15	1	38,036	0.00%
2018/02/21	3	44.82	6	44.90	45.00	-3	39,623	-0.01%
2018/02/09	6	42.14	2	42.33	42.90	4	40,294	0.01%
2018/02/08	3	43.98	0	0.00	43.50	3	40,591	0.01%
2018/02/07	14	44.97	3	45.37	45.10	11	40,855	0.03%
2018/02/06	2	42.73	4	44.50	42.50	-2	41,706	0.00%
2018/02/05	7	45.38	0	0.00	47.20	7	43,336	0.02%
2018/02/02	4	47.10	2	46.85	47.20	2	44,680	0.00%
2018/02/01	2	48.55	1	48.25	48.00	1	46,364	0.00%
2018/01/31	0	0.00	1	46.95	48.00	-1	47,867	0.00%
2018/01/30	8	49.18	6	49.31	48.60	2	48,603	0.00%
2018/01/29	2	50.03	1.3	49.47	49.85	0.7	48,644	0.00%
2018/01/26	9	50.60	9	50.39	49.00	0	48,988	0.00%
2018/01/25	11	51.22	7	50.53	49.50	4	48,892	0.01%
2018/01/24	3	52.00	12	52.43	52.30	-9	48,813	-0.02%
2018/01/23	19	52.67	16	53.40	52.40	3	49,067	0.01%
2018/01/22	14	52.31	39	52.28	53.60	-25	48,434	-0.05%
2018/01/19	6	48.38	6.2	48.55	48.75	-0.2	49,111	0.00%
2018/01/18	18	48.36	35	48.37	47.90	-17	49,222	-0.03%
2018/01/17	1	47.20	10	47.15	46.90	-9	49,485	-0.02%
2018/01/16	15	47.49	16	47.66	47.05	-1	50,360	0.00%
2018/01/15	2	46.65	2	46.18	47.00	0	51,050	0.00%
2018/01/12	1	47.00	1	45.90	45.90	0	51,888	0.00%
2018/01/11	7	46.09	2	45.50	46.20	5	52,157	0.01%
2018/01/10	8	46.74	4	46.03	45.85	4	52,303	0.01%
2018/01/09	5	46.07	34	46.43	47.25	-29	52,530	-0.06%
2018/01/08	12	46.46	68	46.53	45.05	-56	52,941	-0.11%
2018/01/05	18	47.67	9	47.89	47.15	9	53,817	0.02%
2018/01/04	17	45.31	22	45.45	46.50	-5	54,411	-0.01%
2018/01/03	10	44.32	6	44.03	43.95	4	53,809	0.01%
2018/01/02	0	0.00	2	42.90	42.35	-2	53,322	0.00%