合晶 (6182)-元大-城東券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
981張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/05/14	1	39.65	0	0.00	39.65	1	2,977	0.03%
2024/05/13	3.2	39.73	1	40.00	40.05	2.2	2,976	0.07%
2024/05/10	0	0.00	3.1	39.56	39.95	-3.1	2,954	-0.10%
2024/05/09	0	0.00	1	39.25	39.30	-1	2,923	-0.03%
2024/05/02	0.1	39.10	0	0.00	39.20	0.1	2,949	0.00%
2024/04/30	0	39.60	0	0.00	39.50	0	2,935	0.00%
2024/04/24	2	38.85	0	0.00	39.00	2	2,969	0.07%
2024/04/22	0	0.00	1	39.25	38.95	-1	3,017	-0.03%
2024/04/18	2	39.75	1	39.80	39.70	1	2,977	0.03%
2024/04/17	0	0.00	3	39.83	39.75	-3	2,966	-0.10%
2024/04/16	3	39.43	0	0.00	38.90	3	2,945	0.10%
2024/04/15	1	39.65	3	39.78	40.10	-2	2,945	-0.07%
2024/04/11	0	0.00	0.1	39.75	39.55	-0.1	2,967	0.00%
2024/04/10	0	0.00	7	39.99	39.95	-7	3,008	-0.23%
2024/04/09	1	40.05	0	0.00	39.90	1	3,025	0.03%
2024/04/08	0	0.00	1	39.95	40.00	-1	3,039	-0.03%
2024/04/01	1	40.05	1	39.55	39.90	0	3,203	0.00%
2024/03/29	0	0.00	1.1	38.91	39.00	-1.1	3,209	-0.03%
2024/03/27	0	0.00	1	39.25	39.00	-1	3,324	-0.03%
2024/03/26	4	38.91	3	38.80	38.75	1	3,388	0.03%
2024/03/25	3	39.43	0	0.00	39.10	3	3,432	0.09%
2024/03/22	5.1	39.77	1	39.95	39.70	4.1	3,537	0.12%
2024/03/21	1	40.05	0	0.00	40.00	1	3,678	0.03%
2024/03/20	1	40.05	1	40.35	40.15	0	3,999	0.00%
2024/03/18	2	38.85	2	38.95	38.80	0	4,353	0.00%
2024/03/14	1	40.30	1.3	40.50	40.20	-0.3	4,547	-0.01%
2024/03/13	1.1	41.46	1	41.90	40.70	0.1	4,537	0.00%
2024/03/12	2	41.33	16	41.25	41.20	-14	4,493	-0.31%
2024/03/11	7	42.00	3	42.42	41.60	4	4,453	0.09%
2024/03/08	9.1	42.47	12.2	42.30	42.35	-3.1	4,322	-0.07%
2024/03/07	1	40.50	1	40.25	39.95	0	3,985	0.00%
2024/03/04	0.2	40.08	0	0.00	40.10	0.2	3,992	0.01%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	0	0.00	6	39.90	39.90	-6	4,006	-0.15%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.45	1	41.75	41.00	0	3,963	0.00%
2024/02/21	0	0.00	1	41.20	41.20	-1	3,965	-0.03%
2024/02/20	2	41.63	0	0.00	41.30	2	3,960	0.05%
2024/02/15	0	0.00	36	40.77	41.20	-36	3,965	-0.91%
2024/02/02	3.1	41.05	3	40.80	41.00	0.1	3,969	0.00%
2024/02/01	2	40.65	0	0.00	41.00	2	4,014	0.05%
2024/01/31	0	0.00	1	41.10	41.25	-1	4,029	-0.02%
2024/01/30	2	40.90	0	0.00	40.55	2	4,055	0.05%
2024/01/26	0.2	41.35	1	41.35	41.35	-0.8	4,131	-0.02%
2024/01/25	1	41.60	0	0.00	41.50	1	4,137	0.02%
2024/01/24	2	42.43	0	0.00	42.35	2	4,158	0.05%
2024/01/23	2	42.38	0	0.00	42.30	2	4,234	0.05%
2024/01/22	1	42.45	1	42.60	42.55	0	4,248	0.00%
2024/01/19	0	41.95	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	2	41.60	0	0.00	41.60	2	4,334	0.05%
2024/01/17	1	42.85	7	42.90	42.20	-6	4,333	-0.14%
2024/01/16	1	42.95	1	43.00	43.35	0	4,309	0.00%
2024/01/15	1	42.90	3.5	43.21	43.15	-2.5	4,308	-0.06%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/11	0	0.00	15	42.71	42.80	-15	4,325	-0.35%
2024/01/10	0	0.00	1	42.35	42.35	-1	4,351	-0.02%
2024/01/08	11	43.60	1	43.70	43.55	10	4,326	0.23%
2024/01/04	3.2	43.00	0	0.00	43.25	3.2	4,341	0.07%
2024/01/03	1	43.15	2	43.28	43.20	-1	4,318	-0.02%
2024/01/02	4	43.14	0	0.00	43.05	4	4,297	0.09%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	0.1	43.90	0	0.00	43.55	0.1	4,277	0.00%
2023/12/27	3	44.10	3	44.28	43.95	0	4,250	0.00%
2023/12/26	4	43.86	3	44.10	44.15	1	4,172	0.02%
2023/12/25	3	43.78	5	43.80	43.75	-2	4,130	-0.05%
2023/12/22	3	44.10	2	44.35	44.10	1	4,096	0.02%
2023/12/21	2	44.08	1	44.10	44.05	1	4,051	0.02%
2023/12/20	2	44.85	10	44.95	44.65	-8	3,989	-0.20%
2023/12/19	8.7	45.24	0	0.00	45.00	8.7	3,943	0.22%
2023/12/18	1.1	47.83	5	48.00	46.05	-3.9	3,839	-0.10%
2023/12/15	11.9	48.44	11.2	48.69	48.05	0.7	3,768	0.02%
2023/12/14	0	0.00	2	46.88	47.40	-2	3,495	-0.06%
2023/12/13	41	48.06	32	46.59	46.45	9	3,474	0.26%
2023/12/12	11	46.56	5	45.43	47.60	6	3,179	0.19%
2023/12/07	1	43.95	0	0.00	43.80	1	3,090	0.03%
2023/12/06	1	44.55	0	0.00	44.35	1	3,137	0.03%
2023/12/04	2.2	45.17	2	45.63	45.00	0.2	3,281	0.01%
2023/12/01	0	0.00	2	45.00	45.10	-2	3,339	-0.06%
2023/11/30	0	0.00	8	45.33	45.00	-8	3,365	-0.24%
2023/11/29	0	0.00	1	44.95	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	4	44.60	44.85	-4	3,332	-0.12%
2023/11/24	0	0.00	1	44.00	43.85	-1	3,305	-0.03%
2023/11/21	1	44.15	2	44.24	43.60	-1	3,334	-0.03%
2023/11/20	2	43.93	0	0.00	44.05	2	3,340	0.06%
2023/11/17	0	0.00	2	43.88	43.80	-2	3,358	-0.06%
2023/11/16	1	43.55	2	43.60	43.80	-1	3,373	-0.03%
2023/11/15	1	43.00	0	0.00	43.00	1	3,371	0.03%
2023/11/10	1	42.45	0	0.00	42.90	1	3,449	0.03%
2023/11/09	0	0.00	7	42.35	42.40	-7	3,456	-0.20%
2023/11/08	1	43.50	1	43.65	43.15	0	3,457	0.00%
2023/11/07	2	43.25	0	0.00	43.00	2	3,444	0.06%
2023/11/06	2	43.40	1	43.70	43.50	1	3,448	0.03%
2023/11/02	0	45.15	1	45.00	45.15	-1	3,480	-0.03%
2023/11/01	0	0.00	1	44.75	44.60	-1	3,501	-0.03%
2023/10/31	4	44.35	5	43.75	43.60	-1	3,473	-0.03%
2023/10/30	2	45.73	0	0.00	45.10	2	3,470	0.06%
2023/10/27	0	0.00	2	46.00	45.80	-2	3,464	-0.06%
2023/10/26	3	45.28	0	0.00	45.45	3	3,495	0.09%
2023/10/25	1	46.25	0	0.00	46.15	1	3,467	0.03%
2023/10/24	0	0.00	1	46.35	46.70	-1	3,475	-0.03%
2023/10/23	1	46.05	0	0.00	46.00	1	3,507	0.03%
2023/10/20	0	0.00	1	46.25	46.00	-1	3,539	-0.03%
2023/10/19	0	0.00	1.1	45.34	45.90	-1.1	3,586	-0.03%
2023/10/18	0	0.00	1	46.25	45.90	-1	3,621	-0.03%
2023/10/17	0	0.00	0.1	46.05	46.05	-0.1	3,611	0.00%
2023/10/16	0	0.00	2	46.20	46.35	-2	3,738	-0.05%
2023/10/11	0	0.00	0	45.15	45.05	0	4,050	0.00%
2023/10/03	1	44.95	0	0.00	45.00	1	4,457	0.02%
2023/09/28	2	44.20	0.1	44.15	44.00	1.9	4,614	0.04%
2023/09/27	0.1	44.15	0	0.00	44.00	0.1	4,641	0.00%
2023/09/26	7	44.90	1	44.80	44.65	6	4,648	0.13%
2023/09/25	0	0.00	5	45.36	44.95	-5	4,702	-0.11%
2023/09/22	1	44.05	1	44.75	45.20	0	4,714	0.00%
2023/09/21	5	45.01	0	0.00	44.85	5	4,742	0.11%
2023/09/20	1	44.50	5	45.13	44.90	-4	4,817	-0.08%
2023/09/18	0	0.00	1	46.85	46.70	-1	4,853	-0.02%
2023/09/15	1	46.80	9	46.78	46.50	-8	4,802	-0.17%
2023/09/14	0	0.00	3	46.22	46.00	-3	4,750	-0.06%
2023/09/13	1	45.90	1	46.20	45.90	0	4,749	0.00%
2023/09/12	0	0.00	2	45.53	45.65	-2	4,776	-0.04%
2023/09/08	18	44.92	18	44.58	44.85	0	5,009	0.00%
2023/09/07	3	44.82	3	44.88	44.85	0	4,970	0.00%
2023/09/06	1	43.75	6	44.39	44.30	-5	4,892	-0.10%
2023/09/05	0	0.00	1	43.60	43.55	-1	4,848	-0.02%
2023/09/04	1	42.85	1	43.05	43.20	0	4,859	0.00%
2023/08/31	1	42.55	2	42.80	42.60	-1	4,871	-0.02%
2023/08/30	1	42.40	20	42.50	42.45	-19	4,885	-0.39%
2023/08/29	1	41.95	2	42.43	42.50	-1	4,909	-0.02%
2023/08/28	1	42.15	0	0.00	42.00	1	4,910	0.02%
2023/08/25	1	41.70	2	42.03	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	3	41.75	41.75	-3	4,913	-0.06%
2023/08/21	1	40.90	2	41.40	41.10	-1	4,900	-0.02%
2023/08/18	1.1	41.26	12	41.34	41.25	-11	4,893	-0.22%
2023/08/17	0	0.00	4	40.50	40.80	-4	4,877	-0.08%
2023/08/16	2	38.75	5	39.34	39.90	-3	4,857	-0.06%
2023/08/15	2	39.05	0	0.00	39.25	2	4,833	0.04%
2023/08/14	2	39.10	4	39.55	39.25	-2	4,827	-0.04%
2023/08/11	1	40.00	0	0.00	39.95	1	4,795	0.02%
2023/08/10	0	0.00	0	40.15	40.00	0	4,773	0.00%
2023/08/09	3.2	41.02	0	0.00	40.45	3.2	4,724	0.07%
2023/08/07	1	42.60	2	42.25	42.30	-1	4,601	-0.02%
2023/08/04	1	42.75	1	42.95	42.70	0	4,583	0.00%
2023/08/02	2.2	42.54	5	41.99	42.45	-2.8	4,603	-0.06%
2023/08/01	1	42.60	9	42.68	43.05	-8	4,540	-0.18%
2023/07/31	4	43.01	0	0.00	42.50	4	4,534	0.09%
2023/07/27	1	43.10	4	43.40	43.60	-3	4,464	-0.07%
2023/07/26	13.4	42.70	1	42.75	42.75	12.4	4,454	0.28%
2023/07/25	3	43.45	2	43.53	43.55	1	4,430	0.02%
2023/07/24	2	43.40	1	43.05	43.05	1	4,423	0.02%
2023/07/21	4	44.58	0	0.00	44.40	4	4,421	0.09%
2023/07/20	0	0.00	10	45.61	45.60	-10	4,426	-0.23%
2023/07/19	20	46.58	15	46.65	45.60	5	4,456	0.11%
2023/07/18	8	48.64	1	48.70	48.60	7	4,399	0.16%
2023/07/17	3	48.73	1	48.85	48.90	2	4,293	0.05%
2023/07/14	1	47.55	2	48.20	48.45	-1	4,239	-0.02%
2023/07/13	5	47.84	7	48.16	47.35	-2	4,166	-0.05%
2023/07/12	2	47.90	35	48.09	48.10	-33	4,123	-0.80%
2023/07/11	16	47.94	4	47.83	47.80	12	4,014	0.30%
2023/07/10	10	47.25	9	47.48	47.30	1	3,981	0.03%
2023/07/07	1	46.35	10.1	47.39	46.70	-9.1	3,963	-0.23%
2023/07/06	14	47.83	5.2	47.84	47.75	8.8	3,922	0.23%
2023/07/04	2	46.93	0	0.00	46.75	2	3,838	0.05%
2023/07/03	2	47.38	2	47.40	47.30	0	3,841	0.00%
2023/06/30	1	47.05	3	47.12	47.30	-2	3,822	-0.05%
2023/06/29	2	46.75	4	46.70	46.95	-2	3,842	-0.05%
2023/06/28	4	47.25	4.1	47.24	47.20	-0.1	3,834	0.00%
2023/06/27	16	46.89	15	47.11	46.60	1	3,836	0.03%
2023/06/26	0	0.00	3	46.00	46.15	-3	3,751	-0.08%
2023/06/21	1	45.90	0	0.00	46.15	1	3,831	0.03%
2023/06/20	0	0.00	8	46.35	45.95	-8	3,980	-0.20%
2023/06/19	1	46.30	1	46.30	46.25	0	4,117	0.00%
2023/06/16	0	0.00	4	46.05	46.65	-4	4,269	-0.09%
2023/06/15	6.1	46.16	5	46.42	46.40	1.1	4,270	0.02%
2023/06/14	16.2	46.14	6	45.99	46.30	10.2	4,244	0.24%
2023/06/12	3	44.02	1	44.30	43.85	2	4,195	0.05%
2023/06/07	2.1	44.93	0	0.00	45.20	2.1	4,335	0.05%
2023/06/06	0	0.00	1	45.15	45.20	-1	4,371	-0.02%
2023/06/05	6	45.41	2	45.63	45.40	4	4,430	0.09%
2023/06/02	4	45.25	0	0.00	44.75	4	4,433	0.09%
2023/06/01	0	0.00	2	44.50	44.65	-2	4,454	-0.04%
2023/05/31	5	44.89	0	0.00	44.95	5	4,466	0.11%
2023/05/30	1	44.55	2	44.90	44.95	-1	4,461	-0.02%
2023/05/29	0	0.00	1	44.85	44.80	-1	4,461	-0.02%
2023/05/26	1	44.25	2	44.28	44.05	-1	4,455	-0.02%
2023/05/25	1	44.05	3	44.08	44.05	-2	4,447	-0.04%
2023/05/24	1	43.95	2	44.15	44.00	-1	4,492	-0.02%
2023/05/23	2	44.25	0	0.00	44.10	2	4,510	0.04%
2023/05/18	0	0.00	1	43.60	43.50	-1	4,597	-0.02%
2023/05/17	2	43.15	0	0.00	43.00	2	4,643	0.04%
2023/05/08	1	44.20	0	0.00	43.80	1	4,988	0.02%
2023/05/04	0	44.10	2	44.05	43.95	-2	5,109	-0.04%
2023/05/02	0	0.00	0.2	44.05	44.00	-0.2	5,268	0.00%
2023/04/28	2	43.33	2	43.30	43.20	0	5,378	0.00%
2023/04/27	1	42.90	1	43.15	43.20	0	5,360	0.00%
2023/04/26	1	42.50	5	42.20	42.50	-4	5,334	-0.07%
2023/04/25	7.1	42.84	0	0.00	42.55	7.1	5,320	0.13%
2023/04/24	4	43.64	0	0.00	43.55	4	5,314	0.08%
2023/04/21	0	0.00	2	44.30	44.10	-2	5,301	-0.04%
2023/04/20	1	45.35	1	45.40	45.15	0	5,273	0.00%
2023/04/19	0	45.95	0	0.00	45.25	0	5,337	0.00%
2023/04/18	1	46.40	0	0.00	46.15	1	5,261	0.02%
2023/04/17	12.3	46.23	1.1	46.27	46.15	11.2	5,238	0.21%
2023/04/14	1.1	46.66	0	0.00	46.70	1.1	5,182	0.02%
2023/04/13	1	47.50	2	47.55	46.85	-1	5,147	-0.02%
2023/04/12	1	47.70	0	0.00	48.35	1	5,035	0.02%
2023/04/11	6	48.59	1	48.40	48.30	5	4,993	0.10%
2023/04/10	11.3	48.60	0	0.00	48.65	11.3	4,980	0.23%
2023/04/07	0	0.00	1	48.10	47.90	-1	4,918	-0.02%
2023/04/06	1.1	47.58	0	0.00	47.60	1.1	4,906	0.02%
2023/03/31	1	48.65	7	49.02	48.50	-6	4,867	-0.12%
2023/03/30	0	0.00	1	48.70	48.65	-1	4,837	-0.02%
2023/03/29	1	48.05	1	48.65	48.00	0	4,819	0.00%
2023/03/28	5	48.49	3	48.48	48.10	2	4,807	0.04%
2023/03/27	8	48.78	1	48.90	48.90	7	4,706	0.15%
2023/03/24	2	49.48	28	49.41	49.35	-26	4,633	-0.56%
2023/03/23	19	49.10	18	49.29	49.55	1	4,531	0.02%
2023/03/22	18	48.62	6	48.78	48.90	12	4,355	0.28%
2023/03/21	19	48.07	12	47.73	47.70	7	4,191	0.17%
2023/03/20	10	47.20	0	0.00	47.20	10	4,007	0.25%
2023/03/17	1	46.25	1	47.30	46.20	0	3,945	0.00%
2023/03/16	1.1	46.45	0.1	46.28	46.45	1	3,860	0.02%
2023/03/15	0	0.00	4	46.25	45.95	-4	3,782	-0.11%
2023/03/14	0	0.00	5	44.36	44.90	-5	3,738	-0.13%
2023/03/13	2	44.60	0	0.00	44.75	2	3,733	0.05%
2023/03/10	0.1	46.43	0	0.00	45.40	0.1	3,731	0.00%
2023/03/08	1	45.80	1	46.20	46.90	0	3,772	0.00%
2023/03/07	4	46.20	2	46.28	46.10	2	3,742	0.05%
2023/03/06	1	45.40	6	45.93	46.05	-5	3,738	-0.13%
2023/03/03	1	44.85	1	45.10	45.00	0	3,738	0.00%
2023/02/24	5	44.70	0	0.00	44.90	5	3,889	0.13%
2023/02/23	0	0.00	3	45.35	45.35	-3	3,899	-0.08%
2023/02/22	1	44.90	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	46.15	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/16	1	45.30	3	46.18	46.45	-2	4,165	-0.05%
2023/02/15	1.3	45.00	0	0.00	45.05	1.3	4,284	0.03%
2023/02/14	1	45.35	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/10	5	45.90	0	0.00	45.70	5	4,528	0.11%
2023/02/09	1.1	46.85	2	46.83	46.65	-0.9	4,594	-0.02%
2023/02/08	0	0.00	7	46.37	46.15	-7	4,578	-0.15%
2023/02/07	24	45.81	28	45.75	46.20	-4	4,562	-0.09%
2023/02/06	1	45.00	1	44.90	44.70	0	4,616	0.00%
2023/02/03	0	0.00	2	45.55	45.55	-2	4,610	-0.04%
2023/02/02	1	46.05	8	46.21	46.10	-7	4,610	-0.15%
2023/02/01	9	45.34	3	45.40	45.50	6	4,585	0.13%
2023/01/31	3	44.58	6	44.61	44.85	-3	4,618	-0.06%
2023/01/30	4	43.98	5	44.00	44.50	-1	4,570	-0.02%
2023/01/16	2	42.05	5	42.05	42.20	-3	4,562	-0.07%
2023/01/13	5.3	42.31	3	42.52	41.80	2.3	4,593	0.05%
2023/01/12	2	42.65	1	42.80	42.55	1	4,600	0.02%
2023/01/11	2	43.53	6	43.50	43.40	-4	4,613	-0.09%
2023/01/10	3	43.75	1	43.80	43.90	2	4,666	0.04%
2023/01/09	1	43.70	3	44.17	44.25	-2	4,683	-0.04%
2023/01/06	3	42.35	3	42.37	42.50	0	4,652	0.00%
2023/01/05	2	42.10	1	42.40	41.65	1	4,758	0.02%
2023/01/04	0	0.00	2	41.50	41.75	-2	4,822	-0.04%
2023/01/03	3	41.45	0	0.00	41.45	3	4,896	0.06%
2022/12/30	30	40.90	30	40.90	40.80	0	4,942	0.00%
2022/12/29	1	40.80	0	0.00	41.00	1	5,014	0.02%
2022/12/28	1	41.90	0	0.00	40.75	1	5,203	0.02%
2022/12/27	0	0.00	3	42.07	42.15	-3	5,257	-0.06%
2022/12/23	0	0.00	8	41.40	41.80	-8	5,471	-0.15%
2022/12/22	1	41.90	0	0.00	41.95	1	5,563	0.02%
2022/12/20	1	42.10	7	43.30	41.85	-6	6,069	-0.10%
2022/12/13	1	44.05	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.70	0	0.00	43.75	1	6,505	0.02%
2022/12/09	2	45.05	2	44.30	44.25	0	6,550	0.00%
2022/12/08	2	44.68	0	0.00	44.85	2	6,563	0.03%
2022/12/07	5	44.94	1	44.75	44.75	4	6,595	0.06%
2022/12/06	4	46.44	7	46.45	46.00	-3	6,609	-0.05%
2022/12/05	1	47.70	16	47.68	47.70	-15	6,613	-0.23%
2022/12/02	6.1	47.76	0	0.00	47.60	6.1	6,622	0.09%
2022/12/01	0	0.00	9	47.57	47.70	-9	6,644	-0.14%
2022/11/30	2	45.68	1	45.75	45.95	1	6,594	0.02%
2022/11/29	8	45.04	1	44.80	45.20	7	6,728	0.10%
2022/11/28	1	45.00	1	45.55	45.55	0	6,740	0.00%
2022/11/24	2	46.20	1	45.85	46.50	1	6,820	0.01%
2022/11/23	1	45.60	0	0.00	45.20	1	6,795	0.01%
2022/11/22	8	45.68	1	45.65	45.65	7	6,842	0.10%
2022/11/21	4	46.05	12	45.98	45.85	-8	7,128	-0.11%
2022/11/18	1	45.65	0	0.00	45.65	1	7,432	0.01%
2022/11/17	1	45.70	3	46.12	46.20	-2	7,423	-0.03%
2022/11/16	2	45.25	13	45.33	46.10	-11	7,464	-0.15%
2022/11/15	4	45.63	6	45.65	46.00	-2	7,430	-0.03%
2022/11/14	15	45.33	17	44.84	45.00	-2	7,468	-0.03%
2022/11/11	5	44.95	21	45.45	44.75	-16	7,530	-0.21%
2022/11/10	19	43.75	10	43.76	43.80	9	7,430	0.12%
2022/11/09	8.1	42.88	10	42.90	43.00	-2	7,527	-0.03%
2022/11/08	1.3	42.54	25	42.54	42.25	-23.7	7,570	-0.31%
2022/11/07	22	42.25	15	42.35	42.35	7	7,805	0.09%
2022/11/04	0	0.00	2	41.58	42.20	-2	8,032	-0.02%
2022/11/03	12	41.24	19	41.33	41.40	-7	8,027	-0.09%
2022/11/02	18	41.06	15	41.08	41.00	3	8,098	0.04%
2022/11/01	5	40.36	3	40.48	40.20	2	8,034	0.02%
2022/10/31	2	39.88	5	39.79	39.90	-3	8,129	-0.04%
2022/10/28	16	39.24	0	0.00	39.05	16	8,131	0.20%
2022/10/27	1	39.25	8	39.31	39.95	-7	8,121	-0.09%
2022/10/25	1	38.40	1	39.15	38.30	0	8,072	0.00%
2022/10/24	3	39.27	2	40.08	38.95	1	8,111	0.01%
2022/10/21	0	0.00	5	38.84	39.05	-5	8,078	-0.06%
2022/10/20	2	39.08	2	39.45	38.70	0	8,089	0.00%
2022/10/19	2	39.60	3	39.93	39.00	-1	8,105	-0.01%
2022/10/18	0	0.00	11	39.55	39.55	-11	8,090	-0.14%
2022/10/17	1	37.50	0	0.00	39.80	1	8,162	0.01%
2022/10/14	1	38.90	0	0.00	38.95	1	8,231	0.01%
2022/10/13	1	37.30	1	36.40	36.40	0	8,282	0.00%
2022/10/12	2	38.58	0	0.00	38.70	2	8,242	0.02%
2022/10/11	5.2	38.58	0	0.00	38.40	5.2	8,291	0.06%
2022/10/07	2	40.55	5	40.50	40.60	-3	8,336	-0.04%
2022/10/06	2	40.55	21	41.20	41.10	-19	8,352	-0.23%
2022/10/05	1	40.85	3	41.97	40.80	-2	8,345	-0.02%
2022/10/04	21.2	39.83	13	39.83	39.90	8.2	8,311	0.10%
2022/10/03	11	38.47	10	38.25	38.60	1	8,391	0.01%
2022/09/30	5	37.79	3	38.63	39.45	2	8,407	0.02%
2022/09/29	0.6	38.95	7	38.84	38.30	-6.4	8,428	-0.08%
2022/09/28	7	38.02	20	39.12	37.90	-13	8,439	-0.15%
2022/09/27	11	38.45	41.8	38.51	40.30	-30.8	8,331	-0.37%
2022/09/26	32.1	41.18	15	41.05	40.15	17.1	8,083	0.21%
2022/09/23	4	44.96	0	0.00	44.60	4	7,976	0.05%
2022/09/22	2	44.50	1	45.50	45.80	1	7,992	0.01%
2022/09/21	4	45.89	11	45.61	45.35	-7	7,978	-0.09%
2022/09/20	1.1	47.25	0	0.00	46.60	1.1	7,971	0.01%
2022/09/19	1	46.85	0	0.00	46.80	1	8,015	0.01%
2022/09/16	3	47.93	0	0.00	47.25	3	8,045	0.04%
2022/09/15	3	48.73	0	0.00	48.25	3	8,114	0.04%
2022/09/13	5	49.24	1	48.90	48.90	4	8,228	0.05%
2022/09/12	31	49.43	21	49.36	49.30	10	8,309	0.12%
2022/09/08	1	47.35	1	47.95	48.00	0	8,404	0.00%
2022/09/07	3	46.77	0	0.00	46.50	3	8,480	0.04%
2022/09/06	1	48.20	1	47.10	47.30	0	8,494	0.00%
2022/09/05	13	49.49	10	50.33	48.50	3	8,483	0.04%
2022/09/02	6	51.57	2	51.70	51.00	4	8,479	0.05%
2022/09/01	5	50.88	7	51.04	51.10	-2	8,484	-0.02%
2022/08/31	9	51.66	16	51.66	52.20	-7	8,464	-0.08%
2022/08/30	4	51.83	11	51.78	52.00	-7	8,477	-0.08%
2022/08/29	7	50.76	1.2	50.71	50.70	5.8	8,441	0.07%
2022/08/26	21.2	53.39	39	53.28	52.70	-17.9	8,393	-0.21%
2022/08/25	64.1	53.19	62	52.97	53.60	2.1	8,176	0.03%
2022/08/24	8	50.66	7	51.20	50.30	1	7,970	0.01%
2022/08/23	15	50.17	11	50.45	50.70	4	8,204	0.05%
2022/08/22	11	51.07	10	51.10	50.80	1	8,484	0.01%
2022/08/19	41	51.84	28	51.85	51.60	13	8,626	0.15%
2022/08/18	14	51.16	14	51.10	51.50	0	8,886	0.00%
2022/08/17	23	50.91	22	50.97	50.90	1	8,984	0.01%
2022/08/16	50	51.31	47	50.93	51.00	3	9,064	0.03%
2022/08/15	22	50.20	21	50.46	50.20	1	8,954	0.01%
2022/08/12	65	50.39	62	50.35	50.30	3	8,964	0.03%
2022/08/11	49	49.77	62	49.50	49.60	-13	8,792	-0.15%
2022/08/10	0	0.00	5	47.49	47.60	-5	8,698	-0.06%
2022/08/09	16	47.08	13	46.33	47.10	3	8,845	0.03%
2022/08/08	4	45.71	1	45.85	45.95	3	9,344	0.03%
2022/08/05	22	46.44	27	46.18	46.50	-5	9,800	-0.05%
2022/08/03	1	45.35	1	45.60	45.10	0	9,954	0.00%
2022/08/02	6	45.68	13	45.36	45.45	-7	10,187	-0.07%
2022/08/01	12	47.18	10	47.85	47.15	2	10,426	0.02%
2022/07/29	25	47.84	86	47.86	47.75	-61	10,543	-0.58%
2022/07/28	9	47.08	10	47.81	47.00	-1	10,780	-0.01%
2022/07/27	1	46.05	5	46.20	47.15	-4	10,957	-0.04%
2022/07/26	18	46.33	9	47.28	45.90	9	10,981	0.08%
2022/07/25	4	47.44	8	47.56	47.55	-4	11,009	-0.04%
2022/07/22	46.2	48.36	16	48.54	48.10	30.2	11,136	0.27%
2022/07/21	16	48.57	58	48.33	48.95	-42	11,207	-0.37%
2022/07/20	6	47.63	24	47.39	47.25	-18	11,225	-0.16%
2022/07/19	2	46.43	6	46.51	46.55	-4	11,345	-0.04%
2022/07/18	9	47.74	11	48.17	48.20	-2	11,402	-0.02%
2022/07/15	27	47.03	6	47.46	47.55	21	11,364	0.18%
2022/07/14	2	45.95	13	45.80	46.15	-11	11,335	-0.10%
2022/07/13	5	45.21	1	45.35	44.80	4	11,443	0.03%
2022/07/12	7	44.99	2	44.70	44.00	5	11,600	0.04%
2022/07/11	30	47.86	6	47.80	47.30	24	11,749	0.20%
2022/07/08	20	46.29	27	45.97	46.40	-7	11,789	-0.06%
2022/07/07	21	44.73	23	44.51	44.90	-2	11,800	-0.02%
2022/07/06	19	43.86	11	45.30	43.30	8	12,100	0.07%
2022/07/05	4	45.04	8	45.44	46.00	-4	12,371	-0.03%
2022/07/04	12	44.40	4	44.58	44.55	8	12,364	0.06%
2022/07/01	5	46.02	5	45.21	45.05	0	12,365	0.00%
2022/06/30	19.1	48.40	9	48.11	48.05	10.1	12,273	0.08%
2022/06/29	4	50.10	3	50.43	50.50	1	12,324	0.01%
2022/06/28	15.1	50.73	12	51.84	51.00	3.1	12,440	0.02%
2022/06/27	16	52.13	12.5	52.32	52.40	3.5	12,592	0.03%
2022/06/24	19.1	49.88	20	50.52	50.50	-0.9	12,776	-0.01%
2022/06/23	22	49.88	19	50.03	49.95	3	13,229	0.02%
2022/06/22	16	51.02	19	51.93	50.20	-3	14,000	-0.02%
2022/06/21	13	50.83	8	52.02	52.40	5	14,530	0.03%
2022/06/20	22	51.59	24	52.53	50.20	-2	14,839	-0.01%
2022/06/17	9.4	53.05	2	52.85	52.60	7.4	14,885	0.05%
2022/06/16	7.5	56.88	20	55.34	54.60	-12.5	14,888	-0.08%
2022/06/15	16	57.11	18	58.04	57.00	-2	14,993	-0.01%
2022/06/14	3	56.64	8	57.26	58.40	-5	15,309	-0.03%
2022/06/13	8	58.00	7.9	57.87	57.70	0.1	15,378	0.00%
2022/06/10	2	60.30	3	60.57	60.50	-1	15,371	-0.01%
2022/06/09	14	61.09	12	61.08	61.00	2	15,626	0.01%
2022/06/08	6	61.00	7	61.51	60.80	-1	15,664	-0.01%
2022/06/07	11	61.14	10	61.12	61.30	1	15,905	0.01%
2022/06/06	19	60.99	12	61.53	61.00	7	16,035	0.04%
2022/06/02	15	61.64	16	61.37	61.60	-1	16,288	-0.01%
2022/06/01	17.1	61.62	19	61.99	61.60	-1.9	16,483	-0.01%
2022/05/31	23.1	62.37	19	62.61	62.30	4.1	16,488	0.02%
2022/05/30	37	62.09	53	62.18	62.00	-16	16,441	-0.10%
2022/05/27	29	60.98	28	61.03	60.70	1	16,268	0.01%
2022/05/26	37.1	60.49	49	60.60	60.00	-11.9	16,175	-0.07%
2022/05/25	9	59.56	12	59.36	59.80	-3	15,883	-0.02%
2022/05/24	25	59.60	39	58.75	57.50	-14	15,892	-0.09%
2022/05/23	19.1	59.51	18	60.02	59.40	1.1	15,785	0.01%
2022/05/20	17	59.45	17	59.48	59.60	0	15,830	0.00%
2022/05/19	4	58.20	5	58.98	59.60	-1	15,801	-0.01%
2022/05/18	31	59.69	35	59.84	59.30	-4	15,781	-0.03%
2022/05/17	21.1	59.64	21	58.97	60.10	0.1	15,738	0.00%
2022/05/16	60.2	60.12	34	60.77	58.60	26.2	15,715	0.17%
2022/05/13	45	59.50	54	59.57	59.70	-9	15,340	-0.06%
2022/05/12	2	55.60	3	55.90	55.50	-1	15,166	-0.01%
2022/05/11	24	57.17	20	57.88	56.90	4	15,825	0.03%
2022/05/10	9	56.62	4.3	56.91	58.00	4.7	16,239	0.03%
2022/05/09	15	56.61	20	56.19	56.60	-5	16,322	-0.03%
2022/05/06	16	55.53	29	55.59	55.50	-13	16,342	-0.08%
2022/05/05	28.1	57.18	7	57.29	57.80	21.1	16,717	0.13%
2022/05/04	23	55.94	21	55.74	55.60	2	16,714	0.01%
2022/05/03	4	55.15	8	55.25	55.50	-4	16,822	-0.02%
2022/04/29	4.1	55.05	32	55.52	54.30	-28	17,101	-0.16%
2022/04/28	48	54.92	52	54.90	54.70	-4	17,318	-0.02%
2022/04/27	36.1	51.98	36	52.00	53.80	0.1	17,354	0.00%
2022/04/26	21	54.97	22	55.81	54.70	-1	17,287	-0.01%
2022/04/25	11.2	54.93	3	54.87	54.20	8.2	17,357	0.05%
2022/04/22	4.2	58.47	0	0.00	57.90	4.2	17,523	0.02%
2022/04/21	2	59.90	4.3	59.88	59.90	-2.3	17,766	-0.01%
2022/04/20	4	59.45	7	59.10	58.90	-3	18,011	-0.02%
2022/04/19	12	60.24	17	60.21	59.30	-5	18,412	-0.03%
2022/04/18	7	59.53	10	59.48	59.00	-3	18,403	-0.02%
2022/04/15	8.3	58.52	0	0.00	58.40	8.3	18,432	0.05%
2022/04/14	16	60.94	15	62.51	60.80	1	18,655	0.01%
2022/04/13	19	62.21	15	62.05	62.40	4	18,634	0.02%
2022/04/12	15.3	62.49	42	61.38	60.90	-26.7	18,821	-0.14%
2022/04/11	27.2	63.59	13	67.46	62.60	14.2	18,728	0.08%
2022/04/08	12.5	67.99	26	68.08	68.00	-13.5	18,893	-0.07%
2022/04/07	9.3	69.06	16	68.44	68.00	-6.7	18,970	-0.04%
2022/04/06	10	68.30	1	68.50	69.40	9	19,232	0.05%
2022/04/01	13	67.82	14	67.66	69.00	-1	19,662	-0.01%
2022/03/31	18	68.99	13	69.71	68.90	5	19,841	0.03%
2022/03/30	29	70.28	30	70.47	69.80	-1	19,946	-0.01%
2022/03/29	39	70.26	12	70.43	70.00	27	20,416	0.13%
2022/03/28	11	68.81	12	69.41	70.50	-1	20,327	0.00%
2022/03/25	76	72.48	32	72.53	71.10	44	20,092	0.22%
2022/03/24	62.3	76.37	21	76.17	76.30	41.3	19,374	0.21%
2022/03/23	37.1	78.62	37	78.71	79.00	0.1	19,064	0.00%
2022/03/22	31	77.03	39	76.32	77.20	-8	19,631	-0.04%
2022/03/21	29	75.81	42	76.42	75.80	-13	19,753	-0.07%
2022/03/18	33	75.10	23	75.02	75.30	10	20,122	0.05%
2022/03/17	9.1	74.63	40	74.16	74.90	-30.9	20,327	-0.15%
2022/03/16	15	70.99	14.2	70.88	70.40	0.8	20,662	0.00%
2022/03/15	7	70.57	2	70.90	70.20	5	21,408	0.02%
2022/03/14	56	73.23	64	73.24	72.50	-8	23,269	-0.03%
2022/03/11	21	71.24	22	71.36	71.40	-1	23,531	0.00%
2022/03/10	14	72.30	12.7	71.38	71.70	1.3	24,096	0.01%
2022/03/09	20.1	69.18	12	69.20	68.60	8.1	24,579	0.03%
2022/03/08	22	70.36	16	70.35	68.10	6	25,744	0.02%
2022/03/07	7.3	72.54	11	71.75	72.00	-3.7	27,870	-0.01%
2022/03/04	17	76.64	12	77.13	76.50	5	30,560	0.02%
2022/03/03	65	77.42	31.3	77.60	77.40	33.7	32,162	0.10%
2022/03/02	26	76.07	50.4	75.60	76.30	-24.4	33,425	-0.07%
2022/03/01	19	75.10	31	73.49	75.20	-12	35,505	-0.03%
2022/02/25	9	72.17	9	72.61	72.40	0	37,159	0.00%
2022/02/24	15.5	72.18	286	73.01	71.50	-270.5	37,706	-0.72%	大賣/鉅額交易
2022/02/23	19	75.69	18	75.10	75.80	1	38,556	0.00%
2022/02/22	9	74.89	13	74.88	74.90	-4	38,753	-0.01%
2022/02/21	6	77.82	0	0.00	77.30	6	38,827	0.02%
2022/02/18	6	77.33	15	77.67	78.30	-9	39,120	-0.02%
2022/02/17	46	77.25	22	78.63	77.00	24	39,815	0.06%
2022/02/16	161	79.19	0	0.00	78.10	161	39,830	0.40%	大買/鉅額交易
2022/02/15	92	78.87	49	78.79	77.80	43	40,095	0.11%
2022/02/14	117.1	78.70	32	78.21	77.80	85.1	40,215	0.21%	大買/
2022/02/11	130	79.79	289	79.85	79.70	-159	40,771	-0.39%	大買/大賣/鉅額交易
2022/02/10	59.2	77.67	69	76.96	78.10	-9.9	40,750	-0.02%
2022/02/09	30	74.97	31	74.76	74.70	-1	40,664	0.00%
2022/02/08	27	73.08	26	73.23	73.00	1	41,039	0.00%
2022/02/07	30	72.92	11	72.67	73.40	19	40,868	0.05%
2022/01/26	65	76.10	16	75.69	76.80	49	40,695	0.12%
2022/01/25	101	75.63	17	76.15	75.40	84	41,051	0.20%	大買/
2022/01/24	25	75.07	25	73.90	75.30	0	41,508	0.00%
2022/01/21	19	75.05	5	74.98	73.10	14	41,929	0.03%
2022/01/20	21	77.27	20	76.79	77.60	1	41,885	0.00%
2022/01/19	10	77.25	6	77.25	77.10	4	41,826	0.01%
2022/01/18	25	79.22	41	79.67	78.60	-16	41,937	-0.04%
2022/01/17	18.1	79.23	21	79.60	79.30	-2.9	41,950	-0.01%
2022/01/14	50	77.17	21	78.49	78.10	29	42,033	0.07%
2022/01/13	19	79.39	28	79.90	79.60	-9	42,427	-0.02%
2022/01/12	35	78.87	32	80.17	78.20	3	42,420	0.01%
2022/01/11	7	78.47	4	78.99	78.30	3	42,167	0.01%
2022/01/10	8.1	79.61	26	79.79	80.00	-17.9	42,243	-0.04%
2022/01/07	27.1	78.99	417	79.46	78.50	-389.9	42,337	-0.92%	大賣/鉅額交易
2022/01/06	31	81.94	3.1	82.16	82.90	27.9	41,989	0.07%
2022/01/05	77.1	83.73	32.1	84.18	82.50	45.1	42,144	0.11%
2022/01/04	433	85.25	34.1	85.27	85.50	399	42,220	0.94%	大買/鉅額交易
2022/01/03	56	86.05	117.2	86.22	84.80	-61.2	42,114	-0.15%	大賣/
2021/12/30	26.1	85.34	8	85.49	85.50	18.1	42,011	0.04%
2021/12/29	45	85.38	27.2	85.44	85.00	17.8	42,044	0.04%
2021/12/28	66	84.80	12.5	85.38	84.20	53.5	41,934	0.13%
2021/12/27	9	84.77	41.1	84.38	84.70	-32.1	41,756	-0.08%
2021/12/24	20.3	83.41	13.1	83.53	82.50	7.2	41,692	0.02%
2021/12/23	82.6	84.01	32	84.18	83.20	50.6	41,679	0.12%
2021/12/22	22	81.72	4	81.63	81.00	18	41,410	0.04%
2021/12/21	26	81.21	60	81.27	81.20	-34	41,428	-0.08%
2021/12/20	15	82.31	27.1	82.55	82.20	-12.1	41,361	-0.03%
2021/12/17	18	82.89	36.1	83.20	82.40	-18.1	41,536	-0.04%
2021/12/16	37.1	84.79	65	84.87	84.50	-27.9	41,773	-0.07%
2021/12/15	36	81.82	28.1	81.66	81.80	7.9	41,044	0.02%
2021/12/14	62.1	80.85	96	81.01	81.60	-33.9	41,013	-0.08%
2021/12/13	39	83.31	31.5	83.29	82.80	7.5	40,747	0.02%
2021/12/10	53	84.90	48	84.30	84.90	5	40,474	0.01%
2021/12/09	94.2	86.58	239	85.47	84.60	-144.8	39,901	-0.36%	大賣/鉅額交易
2021/12/08	89.4	87.86	155.6	88.06	88.40	-66.2	39,235	-0.17%	大賣/
2021/12/07	41	83.52	49	83.59	84.30	-8	37,600	-0.02%
2021/12/06	45.4	83.90	29.1	83.75	83.30	16.3	37,365	0.04%
2021/12/03	46.1	85.93	106	85.98	86.50	-59.9	37,287	-0.16%	大賣/
2021/12/02	74	86.12	81	85.80	85.40	-7	37,252	-0.02%
2021/12/01	149.4	85.32	179	85.73	86.70	-29.7	36,316	-0.08%	大買/大賣/
2021/11/30	212.3	85.59	230.8	85.33	81.80	-18.5	34,565	-0.05%	大買/大賣/
2021/11/29	124.3	79.01	99.2	80.49	84.90	25	32,731	0.08%	大買/
2021/11/26	116.5	77.62	74.1	77.78	77.20	42.4	31,324	0.14%	大買/
2021/11/25	111	77.43	72.6	77.49	79.70	38.4	30,253	0.13%	大買/
2021/11/24	172	76.08	157.6	76.24	76.40	14.4	28,302	0.05%	大買/大賣/
2021/11/23	58	69.84	32.1	70.21	69.50	25.9	27,223	0.10%
2021/11/22	29	70.79	86.1	70.12	71.20	-57.1	27,501	-0.21%
2021/11/19	39	67.93	26.1	68.26	67.30	12.9	27,702	0.05%
2021/11/18	38.1	67.96	18	68.70	67.70	20.1	27,758	0.07%
2021/11/17	19.1	68.71	54	68.61	68.90	-34.9	27,904	-0.13%
2021/11/16	176	68.76	73.2	69.43	68.20	102.8	27,849	0.37%	大買/鉅額交易
2021/11/15	20	67.38	63	67.36	67.40	-43	27,355	-0.16%
2021/11/12	138.1	68.10	98	67.53	66.80	40.1	27,411	0.15%	大買/
2021/11/11	50.1	68.62	16	69.16	68.60	34.1	27,191	0.13%
2021/11/10	60	69.72	80	69.84	69.60	-20	27,049	-0.07%
2021/11/09	21.1	68.81	48	68.82	68.30	-27	26,377	-0.10%
2021/11/08	65	67.49	24	67.45	66.60	41	25,834	0.16%
2021/11/05	45	67.43	23.2	67.66	66.30	21.8	25,599	0.09%
2021/11/04	12	64.93	12	64.50	64.70	0	25,211	0.00%
2021/11/03	12.2	63.82	10	64.56	64.10	2.2	25,388	0.01%
2021/11/02	36	66.00	19	67.35	65.50	17	25,396	0.07%
2021/11/01	30.1	67.16	31	67.34	68.00	-0.9	25,138	0.00%
2021/10/29	24.1	64.22	47	63.86	64.20	-23	24,825	-0.09%
2021/10/28	37	62.16	24	62.11	61.60	13	24,286	0.05%
2021/10/27	28	61.90	36.1	61.85	62.10	-8.1	24,335	-0.03%
2021/10/26	39	61.68	58.1	61.89	61.20	-19.1	24,811	-0.08%
2021/10/25	36.1	61.38	18.2	61.51	61.60	17.9	25,087	0.07%
2021/10/22	54	61.63	49	61.78	62.00	5	25,756	0.02%
2021/10/21	42.6	61.35	79.6	60.31	60.50	-37	26,940	-0.14%
2021/10/20	79	58.47	80	58.39	58.30	-1	27,151	0.00%
2021/10/19	27	57.15	28	57.48	57.10	-1	27,572	0.00%
2021/10/18	49	56.95	25	58.34	56.80	24	28,329	0.08%
2021/10/15	32	57.92	52	58.18	58.80	-20	28,865	-0.07%
2021/10/14	12	55.12	14	55.36	55.10	-2	29,007	-0.01%
2021/10/13	20	56.59	7.1	56.69	54.90	13	29,386	0.04%
2021/10/12	38.4	58.19	33	60.02	57.70	5.4	29,393	0.02%
2021/10/08	15	61.18	10	60.98	61.30	5	29,452	0.02%
2021/10/07	20	61.52	20	61.55	62.10	0	29,875	0.00%
2021/10/06	9	59.42	6.3	59.56	58.50	2.8	31,380	0.01%
2021/10/05	9	58.01	53	57.83	60.40	-44	32,249	-0.14%
2021/10/04	29	60.32	24	61.34	58.20	5	32,428	0.02%
2021/10/01	14.1	61.48	7.1	61.10	60.50	7	33,205	0.02%
2021/09/30	36.8	63.32	42	63.00	63.60	-5.2	34,625	-0.01%
2021/09/29	26	63.88	24	63.79	63.20	2	34,630	0.01%
2021/09/28	38	67.52	30	68.29	67.10	8	34,636	0.02%
2021/09/27	33	68.31	64	68.45	68.10	-31	34,805	-0.09%
2021/09/24	85	69.91	42	70.14	69.00	43	35,209	0.12%
2021/09/23	93	70.17	98	70.07	69.60	-5	35,387	-0.01%
2021/09/22	31	69.36	35.7	69.18	69.30	-4.7	35,842	-0.01%
2021/09/17	40	68.01	20.5	68.73	69.40	19.5	36,073	0.05%
2021/09/16	40	68.88	43	68.36	69.00	-3	36,748	-0.01%
2021/09/15	31.3	67.10	28	67.90	67.10	3.3	37,667	0.01%
2021/09/14	23.2	68.14	25	68.77	68.10	-1.8	39,322	0.00%
2021/09/13	32.1	68.52	23	68.96	68.30	9.1	40,604	0.02%
2021/09/10	42	68.24	49	67.91	69.30	-7	41,229	-0.02%
2021/09/09	72	66.86	77	66.40	67.00	-5	43,160	-0.01%
2021/09/08	39	65.87	22	65.30	65.00	17	43,523	0.04%
2021/09/07	75	68.42	51	69.83	68.60	24	43,238	0.06%
2021/09/06	16	70.64	12.1	71.18	70.60	3.9	42,950	0.01%
2021/09/03	35.1	70.51	68.1	71.00	72.00	-33	42,853	-0.08%
2021/09/02	143.6	70.41	68	71.88	68.80	75.6	43,072	0.18%	大買/
2021/09/01	33.3	70.27	21	70.41	70.70	12.3	42,978	0.03%
2021/08/31	88.2	70.29	83	69.87	70.40	5.2	43,744	0.01%
2021/08/30	12	69.68	13	70.11	69.60	-1	43,580	0.00%
2021/08/27	56	69.47	40	70.21	68.70	16	43,718	0.04%
2021/08/26	46	69.83	77	69.76	70.20	-31	43,464	-0.07%
2021/08/25	44	68.37	55.1	68.07	68.70	-11.1	42,798	-0.03%
2021/08/24	29	65.49	22	65.30	64.60	7	41,825	0.02%
2021/08/23	41.1	63.87	42	64.01	64.90	-0.9	41,991	0.00%
2021/08/20	6	62.18	19	62.12	62.00	-13	42,002	-0.03%
2021/08/19	21	61.34	19	62.03	60.00	2	42,029	0.00%
2021/08/18	11	59.47	10	58.47	60.30	1	42,809	0.00%
2021/08/17	24	56.53	37	58.60	56.00	-13	42,930	-0.03%
2021/08/16	17	59.68	13.1	60.60	59.20	3.9	42,830	0.01%
2021/08/13	25	60.08	19	62.78	59.80	6	42,736	0.01%
2021/08/12	26	62.99	18	64.12	63.00	8	42,761	0.02%
2021/08/11	13.1	62.53	12	62.63	63.00	1.1	42,854	0.00%
2021/08/10	19	63.52	28	63.45	62.70	-9	42,903	-0.02%
2021/08/09	18	67.45	8	67.53	65.50	10	43,104	0.02%
2021/08/06	26	70.43	5	70.08	69.30	21	43,250	0.05%
2021/08/05	3	71.20	28	71.26	71.60	-25	43,441	-0.06%
2021/08/04	37	71.10	37	70.97	69.70	0	43,842	0.00%
2021/08/03	14	69.23	15	69.05	69.00	-1	43,935	0.00%
2021/08/02	21	68.87	8	69.73	68.70	13	44,212	0.03%
2021/07/30	25	70.90	35.1	71.07	69.80	-10.1	44,358	-0.02%
2021/07/29	29	69.30	33	70.12	71.80	-4	44,148	-0.01%
2021/07/28	54	67.67	52	66.97	67.60	2	44,340	0.00%
2021/07/27	74	73.19	128	73.33	71.70	-54	44,608	-0.12%	大賣/
2021/07/26	32	71.85	35	70.52	71.20	-3	43,726	-0.01%
2021/07/23	36	69.26	12	69.57	67.90	24	43,313	0.06%
2021/07/22	65	68.98	50	69.21	69.30	15	43,250	0.03%
2021/07/21	69	67.55	62.1	67.62	66.40	7	43,084	0.02%
2021/07/20	34	65.91	34	66.25	65.10	0	44,059	0.00%
2021/07/19	21	66.80	21.1	66.64	67.10	-0.1	45,994	0.00%
2021/07/16	12.1	65.51	3	65.11	65.10	9	47,289	0.02%
2021/07/15	33	65.82	13	66.28	65.50	20	50,274	0.04%
2021/07/14	15	67.62	30	66.65	66.50	-15	51,027	-0.03%
2021/07/13	157.3	70.39	118.1	69.00	67.10	39.2	50,995	0.08%	大買/大賣/
2021/07/12	74	66.55	50	66.57	67.70	24	49,305	0.05%
2021/07/09	26	64.02	31.4	64.40	63.90	-5.4	48,631	-0.01%
2021/07/08	28.4	65.60	29.1	64.56	64.20	-0.7	49,415	0.00%
2021/07/07	82	65.16	104	63.40	65.70	-22	49,823	-0.04%	大賣/
2021/07/06	47	60.72	43.6	61.96	60.70	3.4	49,067	0.01%
2021/07/05	43	62.00	44	61.40	62.00	-1	50,883	0.00%
2021/07/02	69	61.04	84	59.58	61.30	-15	51,926	-0.03%
2021/07/01	66	59.04	81.3	60.45	58.80	-15.3	52,148	-0.03%
2021/06/30	86	61.37	52	63.26	61.10	34	51,772	0.07%
2021/06/29	42	63.12	27	62.85	62.00	15	51,477	0.03%
2021/06/28	15	60.80	23.5	61.32	61.00	-8.5	50,641	-0.02%
2021/06/25	85.1	61.22	104	62.31	60.90	-18.9	50,287	-0.04%	大賣/
2021/06/24	84.6	62.89	82	63.80	62.80	2.6	49,465	0.01%
2021/06/23	77.2	62.48	136.4	62.14	64.50	-59.2	48,366	-0.12%	大賣/
2021/06/22	44	60.74	86	60.55	59.60	-42	46,598	-0.09%
2021/06/21	95	59.07	126	58.52	59.20	-31	45,198	-0.07%	大賣/
2021/06/18	162	59.21	173.1	59.03	58.00	-11.1	44,400	-0.03%	大買/大賣/
2021/06/17	47	56.64	88	54.75	56.50	-41	42,212	-0.10%
2021/06/16	72	53.61	70	54.33	53.20	2	41,615	0.00%
2021/06/15	100	54.33	64	54.08	54.50	36	41,494	0.09%
2021/06/11	57	53.72	76	54.70	53.70	-19	41,405	-0.05%
2021/06/10	43	56.28	80	55.61	55.10	-37	41,386	-0.09%
2021/06/09	115	54.72	108.1	54.51	54.50	6.9	40,538	0.02%	大買/大賣/
2021/06/08	108	54.02	83	53.75	53.40	25	39,603	0.06%	大買/
2021/06/07	54	52.19	57	51.71	52.30	-3	38,610	-0.01%
2021/06/04	44	51.68	50	52.74	51.50	-6	38,533	-0.02%
2021/06/03	24	52.56	39	51.87	52.70	-15	38,248	-0.04%
2021/06/02	60	51.25	56	51.89	50.70	4	37,984	0.01%
2021/06/01	88	51.83	57	52.14	51.60	31	37,889	0.08%
2021/05/28	42	51.42	18	51.27	50.80	24	37,541	0.06%
2021/05/27	24	50.04	42	49.60	50.00	-18	37,595	-0.05%
2021/05/26	110.4	50.60	68	50.89	49.65	42.4	38,069	0.11%	大買/
2021/05/25	78	48.53	71	48.29	49.35	7	37,991	0.02%
2021/05/24	6	44.25	12	44.56	44.90	-6	37,818	-0.02%
2021/05/21	24.1	43.88	27	43.75	44.10	-2.9	37,958	-0.01%
2021/05/20	8	44.25	4	44.19	42.90	4	38,330	0.01%
2021/05/19	8	44.51	17	44.60	45.55	-9	38,318	-0.02%
2021/05/18	6	43.94	9.2	44.14	45.15	-3.2	38,251	-0.01%
2021/05/17	49	43.03	42	43.03	41.35	7	38,136	0.02%
2021/05/14	44.1	45.00	45	45.86	44.45	-0.9	37,652	0.00%
2021/05/13	15	45.99	32	46.34	46.10	-17	37,223	-0.05%
2021/05/12	82	46.45	63	47.29	45.20	19	36,716	0.05%
2021/05/11	8	48.39	16	48.87	48.10	-8	35,969	-0.02%
2021/05/10	25	52.27	17.1	52.41	51.50	7.9	35,516	0.02%
2021/05/07	22	52.99	19	53.63	54.70	3	35,156	0.01%
2021/05/06	42.3	51.43	47	51.99	51.20	-4.7	34,824	-0.01%
2021/05/05	43.2	53.38	23.3	53.70	51.80	19.9	34,990	0.06%
2021/05/04	42	54.25	44	53.86	55.20	-2	34,372	-0.01%
2021/05/03	49.1	55.83	52	57.79	54.90	-2.9	33,362	-0.01%
2021/04/29	26	57.70	17.5	58.11	58.00	8.5	32,885	0.03%
2021/04/28	20	57.35	27	57.75	56.90	-7	32,626	-0.02%
2021/04/27	49.2	56.75	59	56.59	56.10	-9.8	32,409	-0.03%
2021/04/26	107.6	60.09	39.1	59.83	58.80	68.6	31,778	0.22%	大買/
2021/04/23	61.7	56.95	103	57.65	58.30	-41.3	30,344	-0.14%	大賣/
2021/04/22	78	55.72	101.5	56.27	53.00	-23.5	29,151	-0.08%	大賣/
2021/04/21	173.6	56.29	119	57.00	56.40	54.6	27,746	0.20%	大買/大賣/
2021/04/20	4	50.46	64	51.80	52.90	-60	24,892	-0.24%
2021/04/19	41	47.97	79	47.64	48.15	-38	23,884	-0.16%
2021/04/16	56	46.20	30	46.51	46.15	26	23,470	0.11%
2021/04/15	42	46.15	26	46.46	46.50	16	23,342	0.07%
2021/04/14	123	46.40	89	46.24	46.55	34	23,124	0.15%	大買/
2021/04/13	105	50.15	78	51.00	48.20	27	22,165	0.12%	大買/
2021/04/12	55	49.23	115	49.64	48.60	-60	20,842	-0.29%	大賣/
2021/04/09	156.1	49.14	401	48.51	48.55	-244.9	20,153	-1.22%	大買/大賣/鉅額交易
2021/04/08	63	46.55	104	46.62	48.00	-41	18,280	-0.22%	大賣/
2021/04/07	17	43.49	25	43.57	43.65	-8	17,193	-0.05%
2021/04/06	36	42.11	35	42.06	42.45	1	17,560	0.01%
2021/04/01	53	41.73	18	42.30	41.75	35	17,712	0.20%
2021/03/31	21	42.20	17	41.45	42.20	4	17,669	0.02%
2021/03/30	20	41.26	15	41.77	41.25	5	17,764	0.03%
2021/03/29	11	41.56	13	41.43	41.60	-2	18,033	-0.01%
2021/03/26	6	41.09	8	41.14	41.15	-2	18,784	-0.01%
2021/03/25	5	41.05	5	41.12	41.05	0	18,873	0.00%
2021/03/24	11	41.01	10	41.02	41.00	1	19,006	0.01%
2021/03/23	16	41.17	14	41.96	41.15	2	19,321	0.01%
2021/03/22	13	41.60	14	41.64	41.60	-1	19,501	-0.01%
2021/03/19	21	41.55	19	41.87	41.55	2	19,841	0.01%
2021/03/18	48	42.36	41	42.87	42.20	7	20,037	0.03%
2021/03/17	48	43.17	39	43.66	43.00	9	20,750	0.04%
2021/03/16	11	42.97	29	42.30	43.30	-18	21,165	-0.09%
2021/03/15	13	41.53	12.1	41.32	41.55	0.9	23,087	0.00%
2021/03/12	25	41.18	17	41.25	41.25	8	24,180	0.03%
2021/03/11	21	41.07	20	40.59	41.15	1	25,079	0.00%
2021/03/10	18	40.54	0	0.00	40.30	18	27,227	0.07%
2021/03/09	26	40.60	2	40.88	40.80	24	28,202	0.09%
2021/03/08	28	41.90	22	42.04	41.60	6	28,620	0.02%
2021/03/05	22	40.74	26	41.16	40.85	-4	29,173	-0.01%
2021/03/04	7	42.41	4	42.25	42.00	3	29,757	0.01%
2021/03/03	36	42.36	8	42.13	42.45	28	29,771	0.09%
2021/03/02	40	43.80	52	45.32	43.20	-12	29,757	-0.04%
2021/02/26	40	45.58	26	45.32	44.80	14	29,441	0.05%
2021/02/25	63	45.48	69	45.33	46.50	-6	28,947	-0.02%
2021/02/24	42	43.40	52	43.61	42.90	-10	28,334	-0.04%
2021/02/23	27	43.43	41	43.92	43.40	-14	28,170	-0.05%
2021/02/22	58	43.84	76	43.47	43.50	-18	27,996	-0.06%
2021/02/19	22	43.12	32	42.89	43.25	-10	27,507	-0.04%
2021/02/18	20	42.32	53	41.80	42.45	-33	27,405	-0.12%
2021/02/17	27	40.92	11.2	40.76	40.90	15.8	27,170	0.06%
2021/02/05	3	38.72	7	38.79	38.65	-4	26,937	-0.01%
2021/02/04	24	39.20	9	39.04	38.95	15	26,891	0.06%
2021/02/03	3	39.52	2	39.83	39.40	1	26,883	0.00%
2021/02/02	3	39.87	5	39.83	39.70	-2	26,830	-0.01%
2021/02/01	9	39.20	4.5	39.00	39.00	4.5	26,794	0.02%
2021/01/29	5	40.28	6	40.53	40.00	-1	26,700	0.00%
2021/01/28	10	40.87	5	40.90	41.00	5	26,567	0.02%
2021/01/27	19.4	41.68	65	41.61	41.45	-45.6	26,466	-0.17%
2021/01/26	28	40.17	10	40.10	40.20	18	25,920	0.07%
2021/01/25	11	40.14	17	40.38	40.40	-6	25,874	-0.02%
2021/01/22	31	40.22	12	40.23	40.45	19	25,767	0.07%
2021/01/21	17	39.03	32	38.48	38.35	-15	25,526	-0.06%
2021/01/20	11	41.07	0	0.00	39.20	11	25,271	0.04%
2021/01/19	13	43.10	6	43.12	42.95	7	24,844	0.03%
2021/01/18	19	43.20	17	43.33	43.45	2	24,675	0.01%
2021/01/15	264.1	44.49	68.1	44.59	43.85	196	24,390	0.80%	大買/鉅額交易
2021/01/14	26	43.55	16	43.60	43.35	10	23,214	0.04%
2021/01/13	9	43.20	25	43.11	43.20	-16	22,781	-0.07%
2021/01/12	12	41.94	1	41.90	41.90	11	22,334	0.05%
2021/01/11	12.9	42.57	10	42.68	42.95	2.9	22,159	0.01%
2021/01/08	1	41.75	0	0.00	42.00	1	22,102	0.00%
2021/01/07	19	42.38	18	42.56	42.00	1	22,321	0.00%
2021/01/06	8	41.68	11	42.13	41.55	-3	22,178	-0.01%
2021/01/05	4	41.73	1	42.20	42.25	3	21,936	0.01%
2021/01/04	17	42.19	11	42.27	41.80	6	21,825	0.03%
2020/12/31	2	43.38	0	0.00	42.80	2	21,588	0.01%
2020/12/30	16	44.08	15	44.01	43.65	1	21,398	0.00%
2020/12/29	73	44.23	87	44.13	43.90	-14	21,047	-0.07%
2020/12/28	29	41.63	24	41.67	42.65	5	20,134	0.02%
2020/12/25	11	41.80	2	42.15	41.70	9	19,751	0.05%
2020/12/24	5	42.26	2	42.38	42.20	3	19,574	0.02%
2020/12/23	15	42.67	16	42.44	42.60	-1	19,383	-0.01%
2020/12/22	35	42.87	37	43.26	41.80	-2	19,094	-0.01%
2020/12/21	0.1	41.00	6	41.02	41.50	-5.9	18,269	-0.03%
2020/12/18	40	41.17	4	41.05	41.10	36	18,105	0.20%
2020/12/17	16	41.81	4	41.05	41.10	12	17,956	0.07%
2020/12/16	30	42.51	43.3	42.88	42.50	-13.3	17,643	-0.08%
2020/12/15	14	42.53	68.1	43.86	41.60	-54.1	17,424	-0.31%
2020/12/14	18	43.75	4	44.03	43.40	14	17,103	0.08%
2020/12/11	29.1	44.01	26	44.47	44.25	3.1	16,861	0.02%
2020/12/10	60.1	44.89	53	45.25	44.05	7.1	15,993	0.04%
2020/12/09	88.1	46.97	139.2	48.20	45.70	-51.2	15,207	-0.34%	大賣/
2020/12/08	30	45.22	35	45.08	45.70	-5	13,020	-0.04%
2020/12/07	18	43.89	18	43.83	43.05	0	11,934	0.00%
2020/12/04	59	43.04	88.7	43.34	44.30	-29.7	11,044	-0.27%
2020/12/03	20	41.51	56.4	41.99	42.55	-36.4	8,896	-0.41%
2020/12/02	30	39.04	22	39.07	38.70	8	8,094	0.10%
2020/12/01	39	38.72	61	38.45	38.70	-22	7,662	-0.29%
2020/11/30	63	38.74	51	38.34	37.75	12	7,067	0.17%
2020/11/27	1	36.10	2	36.20	36.20	-1	6,504	-0.02%
2020/11/26	6	35.88	2	36.18	36.25	4	6,560	0.06%
2020/11/25	2	35.53	0	0.00	35.25	2	6,471	0.03%
2020/11/24	6	36.14	0	0.00	35.40	6	6,440	0.09%
2020/11/23	11	35.59	40	35.61	35.95	-29	6,216	-0.47%
2020/11/20	4	34.11	3	34.30	34.35	1	5,793	0.02%
2020/11/19	0	0.00	2	34.00	33.85	-2	5,733	-0.03%
2020/11/18	0	0.00	2	33.35	33.40	-2	5,645	-0.04%
2020/11/17	26	33.94	25	33.55	33.50	1	5,675	0.02%
2020/11/16	0	0.00	1	33.15	33.15	-1	5,760	-0.02%
2020/11/13	2	32.85	2	32.60	32.80	0	5,827	0.00%
2020/11/12	0	0.00	30	32.61	32.55	-30	6,027	-0.50%
2020/11/11	33	33.00	2	33.05	32.85	31	6,233	0.50%
2020/11/10	2	32.55	0	0.00	32.55	2	6,234	0.03%
2020/11/06	1	33.10	0	0.00	32.40	1	6,308	0.02%
2020/11/05	1	32.80	0	0.00	32.70	1	6,374	0.02%
2020/11/03	0	0.00	10	32.65	32.90	-10	6,647	-0.15%
2020/11/02	10	32.50	2	32.50	32.50	8	6,846	0.12%
2020/10/30	2	31.88	2	31.95	31.65	0	6,946	0.00%
2020/10/29	19	31.79	2	32.15	32.35	17	7,069	0.24%
2020/10/28	4	33.06	2	32.95	32.85	2	7,182	0.03%
2020/10/27	6	33.31	2	33.30	33.40	4	7,980	0.05%
2020/10/26	0	0.00	18	33.60	33.55	-18	8,108	-0.22%
2020/10/23	5	33.93	0	0.00	33.90	5	8,170	0.06%
2020/10/22	2	34.55	6	34.44	34.20	-4	8,650	-0.05%
2020/10/21	2	34.25	0	0.00	34.00	2	8,799	0.02%
2020/10/20	3	34.18	0	0.00	34.10	3	8,904	0.03%
2020/10/19	1	34.65	2	34.80	34.50	-1	8,956	-0.01%
2020/10/16	21	34.90	22	35.01	34.50	-1	8,991	-0.01%
2020/10/15	34	35.60	5	35.43	35.60	29	8,927	0.32%
2020/10/14	0	0.00	1	33.85	34.25	-1	8,613	-0.01%
2020/10/13	5	33.28	0	0.00	33.45	5	8,718	0.06%
2020/10/12	1	33.60	1	33.75	33.50	0	8,986	0.00%
2020/10/08	2	34.43	1	34.45	34.20	1	9,028	0.01%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/05	2	34.20	0	0.00	34.10	2	9,303	0.02%
2020/09/30	6	33.88	2	33.90	34.15	4	9,459	0.04%
2020/09/29	3	33.80	0	0.00	33.75	3	9,617	0.03%
2020/09/28	6	33.96	7.1	33.89	33.90	-1.1	9,959	-0.01%
2020/09/25	4	33.21	4	33.64	33.25	0	10,610	0.00%
2020/09/24	4	33.84	6	33.75	33.35	-2	11,107	-0.02%
2020/09/23	0	0.00	3	34.68	34.55	-3	11,120	-0.03%
2020/09/22	0	0.00	59	34.43	34.55	-59	11,169	-0.53%
2020/09/21	3	35.20	2	34.98	34.90	1	11,158	0.01%
2020/09/18	16	35.83	1	35.80	35.75	15	11,133	0.13%
2020/09/17	7	36.02	33	35.75	36.10	-26	11,111	-0.23%
2020/09/16	4	35.70	14	35.76	35.45	-10	10,976	-0.09%
2020/09/15	7	35.54	3	35.57	35.30	4	10,937	0.04%
2020/09/14	6	35.18	0	0.00	35.10	6	11,011	0.05%
2020/09/11	16	35.20	3	35.47	35.05	13	11,033	0.12%
2020/09/10	2	35.93	2	36.08	35.45	0	11,042	0.00%
2020/09/09	3	34.85	12	34.98	35.90	-9	11,088	-0.08%
2020/09/08	1	35.15	6	35.47	35.25	-5	11,062	-0.05%
2020/09/07	13	36.54	24	36.44	35.50	-11	11,222	-0.10%
2020/09/04	1	34.75	9	35.19	36.00	-8	10,950	-0.07%
2020/09/03	4	35.43	0	0.00	35.35	4	10,853	0.04%
2020/09/02	3	35.37	15	35.15	35.60	-12	10,878	-0.11%
2020/09/01	15	34.97	1	34.60	34.85	14	11,131	0.13%
2020/08/31	1	34.10	16	34.77	34.80	-15	10,967	-0.14%
2020/08/28	22	34.17	1	34.55	34.40	21	10,840	0.19%
2020/08/27	6	34.54	2	34.60	35.15	4	10,857	0.04%
2020/08/26	0	0.00	1	33.85	33.90	-1	10,986	-0.01%
2020/08/25	1	33.90	1	33.60	33.60	0	11,005	0.00%
2020/08/24	5	33.35	0	0.00	33.45	5	11,001	0.05%
2020/08/21	13	33.61	2	33.75	33.65	11	11,014	0.10%
2020/08/20	20	33.14	7	33.70	33.00	13	11,012	0.12%
2020/08/19	16	36.32	18	36.42	35.65	-2	10,851	-0.02%
2020/08/18	20	36.81	16	36.82	36.45	4	10,844	0.04%
2020/08/17	3	36.27	5	36.33	36.85	-2	10,705	-0.02%
2020/08/14	4	35.28	0	0.00	35.40	4	10,541	0.04%
2020/08/13	3	35.25	5	35.31	35.20	-2	10,583	-0.02%
2020/08/12	3	35.50	16	35.41	35.55	-13	10,578	-0.12%
2020/08/11	17	35.91	6	35.98	35.40	11	10,619	0.10%
2020/08/10	4	35.68	8	35.63	35.20	-4	10,633	-0.04%
2020/08/07	22	36.23	3	36.43	35.75	19	10,730	0.18%
2020/08/06	4	37.31	23	37.30	37.45	-19	10,749	-0.18%
2020/08/05	20	37.17	1	37.45	36.90	19	10,688	0.18%
2020/08/04	21	36.77	29	37.01	37.10	-8	10,597	-0.08%
2020/08/03	2	36.75	5	36.93	36.85	-3	10,564	-0.03%
2020/07/31	70	37.21	241	36.85	37.15	-171	10,441	-1.64%	大賣/鉅額交易
2020/07/30	201	35.95	11	36.15	36.35	190	9,654	1.97%	大買/鉅額交易
2020/07/29	1	35.55	20	35.62	35.50	-19	9,631	-0.20%
2020/07/28	95	36.42	42	36.05	35.65	53	9,736	0.54%
2020/07/27	10	34.35	10	35.09	35.25	0	9,497	0.00%
2020/07/24	3	34.92	5	34.76	34.25	-2	9,370	-0.02%
2020/07/23	4	35.13	2	35.50	34.85	2	9,367	0.02%
2020/07/22	3	35.13	15	35.25	35.05	-12	9,487	-0.13%
2020/07/21	8	34.90	1	35.40	34.85	7	9,454	0.07%
2020/07/20	0	0.00	5	34.14	34.50	-5	9,423	-0.05%
2020/07/17	11	35.29	0	0.00	34.85	11	9,443	0.12%
2020/07/16	8	35.18	33	35.25	35.60	-25	9,483	-0.26%
2020/07/15	0	0.00	2	33.90	34.20	-2	9,227	-0.02%
2020/07/14	7	33.55	1	33.60	33.50	6	9,231	0.06%
2020/07/13	6	34.25	1	34.30	34.30	5	9,247	0.05%
2020/07/10	10	36.01	6	35.89	35.55	4	9,270	0.04%
2020/07/09	9	36.79	25	37.03	36.70	-16	9,162	-0.17%
2020/07/08	45	37.21	12	37.29	37.20	33	9,011	0.37%
2020/07/07	10	36.87	20.1	37.41	37.00	-10.1	8,909	-0.11%
2020/07/06	66.1	38.21	34	38.54	38.55	32.1	8,697	0.37%
2020/07/03	20	34.89	142	35.23	36.45	-122	8,188	-1.49%	大賣/鉅額交易
2020/07/02	5	34.05	1	34.00	34.20	4	7,697	0.05%
2020/07/01	2	33.73	2	33.85	33.80	0	7,699	0.00%
2020/06/30	1	33.35	1	33.55	33.40	0	7,723	0.00%
2020/06/29	2	33.25	0	0.00	33.00	2	7,759	0.03%
2020/06/24	0	0.00	7	33.36	33.30	-7	7,783	-0.09%
2020/06/23	5	33.50	2	33.78	33.55	3	7,879	0.04%
2020/06/22	7	33.71	2	33.75	33.50	5	7,964	0.06%
2020/06/19	14	33.92	3	34.17	33.60	11	8,082	0.14%
2020/06/18	2	33.45	1	33.55	33.50	1	8,038	0.01%
2020/06/17	2	33.60	1	33.75	33.75	1	8,047	0.01%
2020/06/16	4	33.88	4	33.90	33.95	0	8,149	0.00%
2020/06/15	3	33.67	0	0.00	33.30	3	8,200	0.04%
2020/06/12	12	33.24	16	33.91	34.15	-4	8,265	-0.05%
2020/06/11	4	33.16	0	0.00	32.75	4	8,149	0.05%
2020/06/10	3	33.80	0	0.00	33.70	3	8,183	0.04%
2020/06/09	17	34.06	20	34.49	33.90	-3	8,370	-0.04%
2020/06/08	27.1	35.24	30	35.28	34.85	-3	8,405	-0.04%
2020/06/05	2	33.85	0	0.00	33.90	2	8,023	0.02%
2020/06/04	3	33.85	11	33.83	33.60	-8	8,147	-0.10%
2020/06/03	18	34.48	13	34.20	34.15	5	8,189	0.06%
2020/06/02	22	34.26	34	34.36	34.55	-12	8,115	-0.15%
2020/06/01	12	33.41	0	0.00	33.60	12	7,927	0.15%
2020/05/28	1	33.20	2	33.20	33.10	-1	8,140	-0.01%
2020/05/27	4	33.20	3	33.17	33.20	1	8,364	0.01%
2020/05/26	2	33.90	3	33.92	33.50	-1	8,744	-0.01%
2020/05/25	4	32.54	3	32.77	33.70	1	8,973	0.01%
2020/05/22	2	33.20	0.1	32.80	32.60	1.9	8,967	0.02%
2020/05/21	2	33.73	1	33.60	33.65	1	8,967	0.01%
2020/05/20	10	33.45	15	33.38	33.55	-5	9,054	-0.06%
2020/05/19	1	32.90	2	33.05	33.20	-1	9,104	-0.01%
2020/05/18	4	32.70	7	33.09	32.40	-3	9,309	-0.03%
2020/05/15	4	34.03	1	34.50	33.45	3	9,366	0.03%
2020/05/14	6	34.27	3	33.97	33.70	3	9,582	0.03%
2020/05/13	6	34.13	5	34.30	34.40	1	9,598	0.01%
2020/05/12	1	33.55	4	33.33	33.40	-3	9,448	-0.03%
2020/05/11	4	33.06	1	33.05	33.05	3	9,464	0.03%
2020/05/08	1	32.95	3	33.15	32.70	-2	9,395	-0.02%
2020/05/07	1	32.55	4	32.71	32.70	-3	9,277	-0.03%
2020/05/06	1	32.60	1	32.75	32.35	0	9,233	0.00%
2020/05/05	2	32.55	1	33.35	32.55	1	9,207	0.01%
2020/05/04	3	32.72	6	32.20	32.85	-3	9,141	-0.03%
2020/04/30	5	31.61	2	32.30	32.70	3	8,989	0.03%
2020/04/29	1	30.95	56	31.05	30.90	-55	8,825	-0.62%
2020/04/28	54	30.89	52	31.48	30.95	2	8,819	0.02%
2020/04/27	54	30.46	51	30.47	30.70	3	8,850	0.03%
2020/04/24	1	29.40	3	29.38	29.40	-2	8,714	-0.02%
2020/04/23	55	29.58	2	29.25	29.30	53	8,710	0.61%
2020/04/22	1	28.70	0	0.00	29.05	1	8,702	0.01%
2020/04/21	4	29.14	11	29.50	28.75	-7	8,808	-0.08%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	5	29.47	8	29.08	28.80	-3	8,765	-0.03%
2020/04/16	6	28.89	2	28.90	29.10	4	8,703	0.05%
2020/04/15	1	29.20	7	28.96	29.05	-6	8,664	-0.07%
2020/04/14	2	28.60	0	0.00	28.65	2	8,655	0.02%
2020/04/13	2	28.35	0	0.00	28.00	2	8,677	0.02%
2020/04/10	1	28.15	0	0.00	28.30	1	8,761	0.01%
2020/04/09	3	28.82	1	29.45	28.45	2	9,015	0.02%
2020/04/08	4	27.60	6	28.48	28.90	-2	9,001	-0.02%
2020/04/07	5	27.26	7	27.29	27.30	-2	8,905	-0.02%
2020/04/06	3	26.32	3	26.57	26.60	0	9,145	0.00%
2020/04/01	5	26.25	3	26.15	26.15	2	9,526	0.02%
2020/03/31	1	25.85	1	26.10	25.95	0	9,491	0.00%
2020/03/30	1	24.80	1	25.25	25.70	0	9,638	0.00%
2020/03/27	3	26.28	3	26.70	25.60	0	9,646	0.00%
2020/03/26	0	0.00	1	26.35	26.05	-1	9,570	-0.01%
2020/03/25	1	25.85	10	25.90	26.00	-9	9,519	-0.09%
2020/03/24	3	24.03	1	24.00	23.90	2	9,452	0.02%
2020/03/23	2	22.95	3	23.07	22.60	-1	9,873	-0.01%
2020/03/20	7.1	24.22	2	24.63	24.30	5.1	10,014	0.05%
2020/03/19	2	23.58	9	22.71	22.55	-7	10,038	-0.07%
2020/03/18	20	25.85	8	25.95	25.05	12	10,011	0.12%
2020/03/17	28	25.35	27	25.54	25.05	1	10,270	0.01%
2020/03/16	74	26.52	4	27.26	26.45	70	10,196	0.69%
2020/03/13	5	27.41	11	27.43	27.90	-6	10,206	-0.06%
2020/03/12	1	30.20	0	0.00	30.20	1	10,016	0.01%
2020/03/11	2	32.73	0	0.00	32.40	2	10,010	0.02%
2020/03/10	5	32.10	0	0.00	33.05	5	10,412	0.05%
2020/03/09	9	33.81	3	33.40	33.00	6	10,701	0.06%
2020/03/06	1	34.75	1	35.00	34.75	0	10,583	0.00%
2020/03/05	1	35.20	2	35.43	35.20	-1	10,574	-0.01%
2020/03/04	5	34.83	2	34.90	34.85	3	10,516	0.03%
2020/03/03	3	35.58	11	35.92	35.15	-8	10,472	-0.08%
2020/03/02	9	33.99	8	34.29	35.50	1	10,424	0.01%
2020/02/27	71	36.29	2	35.50	34.15	69	10,167	0.68%
2020/02/26	11	35.21	11	35.49	36.00	0	9,735	0.00%
2020/02/25	2	34.73	6	34.86	35.15	-4	9,448	-0.04%
2020/02/24	11	34.90	2	35.03	35.00	9	9,393	0.10%
2020/02/21	20	34.98	17	35.36	35.40	3	9,348	0.03%
2020/02/20	5	35.05	3	35.13	35.00	2	9,230	0.02%
2020/02/19	13	35.38	15	35.13	35.30	-2	9,113	-0.02%
2020/02/18	12	34.60	11	34.77	34.65	1	8,882	0.01%
2020/02/17	13	34.69	10	35.10	34.65	3	8,773	0.03%
2020/02/14	3	33.80	2	34.00	34.00	1	8,475	0.01%
2020/02/13	0	0.00	0.5	33.60	33.50	-0.5	8,308	-0.01%
2020/02/12	15	33.52	7	33.59	33.60	8	8,348	0.10%
2020/02/10	2	31.68	1	31.60	31.60	1	8,344	0.01%
2020/02/06	2	32.23	4	32.39	32.40	-2	8,669	-0.02%
2020/02/05	12	32.40	3	32.30	31.80	9	8,800	0.10%
2020/02/04	3.2	31.54	2	31.98	32.10	1.2	8,800	0.01%
2020/02/03	13	30.63	11	30.70	31.20	2	8,871	0.02%
2020/01/31	4	31.98	2	32.30	32.50	2	8,827	0.02%
2020/01/30	5	32.51	3	32.78	32.25	2	9,107	0.02%
2020/01/20	5	35.82	8	35.84	35.80	-3	9,084	-0.03%
2020/01/16	1	35.50	5	35.50	35.45	-4	9,526	-0.04%
2020/01/15	4	35.58	5	35.57	35.55	-1	9,835	-0.01%
2020/01/14	32	35.39	36	35.42	35.40	-4	9,947	-0.04%
2020/01/13	52	35.13	54	35.15	35.15	-2	10,704	-0.02%
2020/01/10	8	34.11	2	34.10	34.15	6	11,060	0.05%
2020/01/09	10	34.46	7	34.51	34.30	3	11,048	0.03%
2020/01/08	5	34.09	0	0.00	34.00	5	11,063	0.05%
2020/01/07	6	35.19	0	0.00	34.80	6	11,090	0.05%
2020/01/06	14	35.48	0	0.00	35.20	14	11,228	0.12%
2020/01/03	13	37.46	16	37.35	36.25	-3	11,149	-0.03%
2020/01/02	1	36.85	4	36.98	36.90	-3	10,906	-0.03%
2019/12/31	2	36.45	1	36.35	36.35	1	10,825	0.01%
2019/12/30	10	37.41	12	37.23	37.10	-2	10,750	-0.02%
2019/12/27	15	36.96	19	36.92	37.30	-4	10,473	-0.04%
2019/12/26	8	36.02	23	36.07	35.80	-15	10,121	-0.15%
2019/12/25	2	36.23	3	36.37	36.10	-1	10,177	-0.01%
2019/12/24	2	35.80	1	35.70	35.80	1	10,039	0.01%
2019/12/23	9	35.90	2	35.90	36.10	7	10,132	0.07%
2019/12/20	2	36.08	6	36.17	35.90	-4	10,247	-0.04%
2019/12/19	4	35.85	0	0.00	35.90	4	10,473	0.04%
2019/12/18	9.4	36.82	14	36.60	36.30	-4.6	10,454	-0.04%
2019/12/17	1	35.85	18	36.40	36.60	-17	10,055	-0.17%
2019/12/16	5	36.20	14	36.12	36.05	-9	10,068	-0.09%
2019/12/13	1	35.40	2	35.53	35.60	-1	9,918	-0.01%
2019/12/12	6	36.61	11	36.29	35.50	-5	9,803	-0.05%
2019/12/11	12	35.67	14	35.45	35.50	-2	9,404	-0.02%
2019/12/10	10	35.00	4	35.70	35.75	6	9,363	0.06%
2019/12/09	1	35.35	7	35.35	35.30	-6	9,240	-0.06%
2019/12/06	11	35.44	16	35.33	35.55	-5	9,233	-0.05%
2019/12/05	14	35.71	15	35.61	35.25	-1	9,090	-0.01%
2019/12/04	36	34.64	23	34.56	34.85	13	8,701	0.15%
2019/11/29	1	33.80	0	0.00	33.45	1	8,386	0.01%
2019/11/28	7	33.91	3	33.95	33.80	4	8,410	0.05%
2019/11/27	2	34.25	0	0.00	34.10	2	8,529	0.02%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/18	1	33.30	1	33.35	33.35	0	8,874	0.00%
2019/11/14	3	32.90	2	32.90	33.00	1	9,074	0.01%
2019/11/13	1	33.70	0	0.00	33.25	1	9,090	0.01%
2019/11/12	6	33.28	6.3	33.27	33.60	-0.3	9,106	0.00%
2019/11/11	9	33.30	0	0.00	33.00	9	9,114	0.10%
2019/11/08	8	34.34	4	34.64	34.30	4	9,043	0.04%
2019/11/07	1	35.35	3	35.20	35.05	-2	9,033	-0.02%
2019/11/06	4	36.06	22	36.30	35.75	-18	9,078	-0.20%
2019/11/05	8	36.13	8	36.28	36.00	0	8,993	0.00%
2019/11/04	4.4	35.97	3	36.08	35.80	1.4	8,863	0.02%
2019/10/31	0	0.00	8.3	35.44	35.05	-8.3	8,780	-0.09%
2019/10/30	2	35.88	2	35.75	35.80	0	8,690	0.00%
2019/10/29	17	36.46	192	35.59	36.05	-175	8,683	-2.02%	大賣/鉅額交易
2019/10/28	2	35.68	1	35.50	35.60	1	8,555	0.01%
2019/10/25	3	36.42	2	36.08	35.50	1	8,580	0.01%
2019/10/24	196	36.65	17	36.48	36.70	179	8,427	2.12%	大買/鉅額交易
2019/10/23	11	36.35	5	36.41	36.35	6	8,296	0.07%
2019/10/22	5	36.25	19	36.18	36.15	-14	8,261	-0.17%
2019/10/21	18	36.25	50	36.23	36.30	-32	8,106	-0.39%
2019/10/18	28	34.45	25	34.43	34.80	3	7,458	0.04%
2019/10/16	3	33.42	2	33.80	33.20	1	7,345	0.01%
2019/10/15	16	33.76	6	33.94	33.40	10	7,326	0.14%
2019/10/14	4	33.75	7	33.99	33.75	-3	7,233	-0.04%
2019/10/09	1	32.70	1	33.00	32.70	0	7,081	0.00%
2019/10/08	1	32.75	0	0.00	32.90	1	7,118	0.01%
2019/10/07	5.5	33.40	0	0.00	33.45	5.5	7,175	0.08%
2019/10/04	1	34.25	0	0.00	33.85	1	7,280	0.01%
2019/10/03	0	0.00	5	33.96	34.10	-5	7,323	-0.07%
2019/10/02	6	33.97	2	33.90	33.90	4	7,419	0.05%
2019/10/01	1	34.25	1	34.00	34.60	0	7,428	0.00%
2019/09/27	4	33.56	10	33.83	33.65	-6	7,471	-0.08%
2019/09/26	10	34.33	3	34.90	34.10	7	7,535	0.09%
2019/09/25	1	33.80	11	34.00	34.50	-10	7,686	-0.13%
2019/09/24	7	34.27	26	34.34	34.15	-19	7,755	-0.24%
2019/09/23	1	33.75	21	33.63	33.75	-20	7,525	-0.27%
2019/09/20	3	33.48	5	33.60	33.45	-2	7,554	-0.03%
2019/09/19	24	33.34	7	33.36	33.50	17	7,653	0.22%
2019/09/18	0	0.00	2	32.65	32.55	-2	7,571	-0.03%
2019/09/17	2.1	32.45	0	0.00	32.50	2.1	7,640	0.03%
2019/09/16	0	0.00	5	32.35	32.20	-5	7,696	-0.06%
2019/09/12	1	32.35	1	32.20	32.20	0	7,842	0.00%
2019/09/10	3	31.88	0	0.00	31.90	3	8,037	0.04%
2019/09/09	1	32.60	0	0.00	32.35	1	8,377	0.01%
2019/09/06	0	0.00	3	33.12	32.90	-3	8,430	-0.04%
2019/09/05	1	32.90	0	0.00	32.90	1	8,426	0.01%
2019/09/04	1	32.75	10	32.85	32.85	-9	8,683	-0.10%
2019/09/03	3	32.92	0	0.00	32.50	3	8,754	0.03%
2019/09/02	1	32.65	1	32.50	32.70	0	8,710	0.00%
2019/08/30	1	32.10	1	32.65	32.10	0	8,713	0.00%
2019/08/29	11.2	32.51	0	0.00	32.30	11.2	8,640	0.13%
2019/08/28	14	32.05	19	32.42	32.55	-5	8,568	-0.06%
2019/08/27	1	31.40	1	31.70	31.40	0	8,406	0.00%
2019/08/26	2	31.85	37	31.66	31.50	-35	8,466	-0.41%
2019/08/23	2	32.50	9	32.39	32.40	-7	8,468	-0.08%
2019/08/22	12	32.68	4	32.64	32.40	8	8,490	0.09%
2019/08/21	5	32.72	5	33.12	32.70	0	8,500	0.00%
2019/08/20	5	33.10	0	0.00	32.90	5	8,487	0.06%
2019/08/19	2	33.48	1	33.55	33.40	1	8,459	0.01%
2019/08/16	1	32.65	1	32.50	32.50	0	8,412	0.00%
2019/08/14	12	33.03	2	33.10	32.50	10	8,552	0.12%
2019/08/12	4	32.05	6	32.50	32.45	-2	8,721	-0.02%
2019/08/08	10	33.05	2	33.60	32.85	8	8,736	0.09%
2019/08/07	12	34.26	10	33.28	33.20	2	8,803	0.02%
2019/08/06	6	33.58	8	33.58	34.15	-2	8,983	-0.02%
2019/08/05	1	34.20	54	34.07	33.85	-53	9,305	-0.57%
2019/08/02	16	34.46	156	34.68	34.55	-140	9,570	-1.46%	大賣/鉅額交易
2019/08/01	8	35.94	4	35.76	35.75	4	9,723	0.04%
2019/07/31	1	35.95	1	36.05	36.20	0	9,932	0.00%
2019/07/30	40	36.60	11	35.55	35.60	29	9,958	0.29%
2019/07/29	76	37.33	9	37.22	37.05	67	9,899	0.68%
2019/07/26	45	36.98	20	36.98	37.00	25	9,916	0.25%
2019/07/25	34	37.10	11	36.54	36.90	23	9,947	0.23%
2019/07/24	25	36.95	12	36.93	36.80	13	10,024	0.13%
2019/07/23	6	36.55	7	36.21	36.10	-1	10,242	-0.01%
2019/07/22	35	36.62	6	36.60	36.50	29	10,750	0.27%
2019/07/19	18	35.27	5	35.86	36.05	13	11,077	0.12%
2019/07/18	4.1	34.54	0	0.00	34.50	4.1	11,053	0.04%
2019/07/17	1	35.75	3	35.72	35.65	-2	11,077	-0.02%
2019/07/15	2	35.70	0	0.00	35.70	2	11,875	0.02%
2019/07/12	1	35.55	0	0.00	35.40	1	12,082	0.01%
2019/07/11	6	35.73	2	35.83	35.60	4	12,129	0.03%
2019/07/10	0	0.00	12	37.58	37.60	-12	12,100	-0.10%
2019/07/09	28	37.54	12	37.67	37.40	16	12,054	0.13%
2019/07/08	4	38.06	1	38.05	38.05	3	12,117	0.02%
2019/07/05	0	0.00	7	37.56	37.80	-7	12,158	-0.06%
2019/07/04	12	37.30	2	37.48	37.55	10	12,166	0.08%
2019/07/03	11	36.88	14	36.83	36.90	-3	12,483	-0.02%
2019/07/02	26	37.12	18	37.15	37.10	8	12,517	0.06%
2019/07/01	3	36.05	16	36.34	36.45	-13	12,550	-0.10%
2019/06/28	2	35.13	0	0.00	35.35	2	12,808	0.02%
2019/06/27	0	0.00	1	35.15	35.15	-1	13,119	-0.01%
2019/06/26	6	34.46	1	34.70	34.70	5	13,074	0.04%
2019/06/25	13	35.33	1	35.30	35.30	12	13,030	0.09%
2019/06/24	0	0.00	8	35.65	36.00	-8	12,960	-0.06%
2019/06/21	7	35.38	3	35.93	35.05	4	12,923	0.03%
2019/06/20	23	36.06	6	36.08	35.70	17	12,880	0.13%
2019/06/19	3	35.52	6	35.46	35.55	-3	12,826	-0.02%
2019/06/18	13	35.67	0	0.00	35.05	13	12,825	0.10%
2019/06/17	19	35.84	10	35.61	35.50	9	12,844	0.07%
2019/06/14	6	34.59	2	34.88	34.40	4	12,517	0.03%
2019/06/13	0	0.00	1	34.20	34.25	-1	12,543	-0.01%
2019/06/12	32	35.04	32	35.31	34.60	0	12,564	0.00%
2019/06/11	4	33.83	3	33.73	34.05	1	12,406	0.01%
2019/06/10	2	33.25	1	33.45	33.25	1	12,391	0.01%
2019/06/06	0	0.00	10	32.90	32.80	-10	12,525	-0.08%
2019/06/05	2	33.78	3	34.02	33.10	-1	12,542	-0.01%
2019/06/04	0	0.00	9	33.54	33.50	-9	12,606	-0.07%
2019/06/03	2	33.03	0	0.00	33.25	2	12,833	0.02%
2019/05/31	13	33.65	11	33.80	33.50	2	13,007	0.02%
2019/05/30	7	32.71	1	33.00	33.15	6	13,059	0.05%
2019/05/29	1	32.30	0	0.00	32.30	1	13,289	0.01%
2019/05/27	2	33.28	0	0.00	32.90	2	14,182	0.01%
2019/05/23	2	33.33	0	0.00	33.30	2	14,617	0.01%
2019/05/22	5	34.07	2	34.23	33.90	3	14,824	0.02%
2019/05/21	1	33.65	8	33.54	33.90	-7	15,197	-0.05%
2019/05/20	3	32.88	3	34.15	33.05	0	15,278	0.00%
2019/05/17	4	33.89	3	34.40	33.80	1	15,570	0.01%
2019/05/16	3	34.33	15	34.77	33.80	-12	15,910	-0.08%
2019/05/15	8	34.97	8	35.39	34.90	0	16,886	0.00%
2019/05/14	2	33.60	3	35.25	35.25	-1	17,494	-0.01%
2019/05/13	27	34.77	1	34.40	33.80	26	17,719	0.15%
2019/05/10	19	37.48	1	37.05	36.60	18	17,580	0.10%
2019/05/09	37	38.37	4	38.20	37.25	33	17,423	0.19%
2019/05/08	8	38.88	26	38.53	38.90	-18	17,313	-0.10%
2019/05/07	3	38.38	2	38.55	38.40	1	17,407	0.01%
2019/05/06	28	38.28	22	38.52	38.15	6	17,976	0.03%
2019/05/03	1	39.45	17	39.57	39.35	-16	17,943	-0.09%
2019/05/02	21	38.97	7	39.19	38.90	14	17,968	0.08%
2019/04/30	23	38.53	14	38.82	39.05	9	18,100	0.05%
2019/04/29	22	39.30	10	39.95	38.55	12	17,988	0.07%
2019/04/26	22	40.73	30	40.98	41.15	-8	17,730	-0.05%
2019/04/25	14	40.51	31	40.41	40.55	-17	17,250	-0.10%
2019/04/24	6	39.61	12	39.83	39.40	-6	16,889	-0.04%
2019/04/23	15	39.08	18	39.07	39.00	-3	16,911	-0.02%
2019/04/22	54	40.08	147	40.50	39.25	-93	17,008	-0.55%	大賣/
2019/04/19	13	38.66	16	38.39	39.00	-3	16,563	-0.02%
2019/04/18	6	38.51	8	38.98	37.85	-2	16,598	-0.01%
2019/04/17	2	38.35	8	38.46	38.25	-6	16,622	-0.04%
2019/04/16	1	37.55	6	37.55	38.05	-5	16,677	-0.03%
2019/04/15	12	37.81	1	37.30	37.30	11	16,926	0.06%
2019/04/12	11	37.47	43	37.43	37.25	-32	17,317	-0.18%
2019/04/11	23	38.44	6	38.31	38.10	17	17,415	0.10%
2019/04/10	14	39.36	2	39.35	39.35	12	17,356	0.07%
2019/04/09	15	39.93	32	40.39	39.60	-17	17,404	-0.10%
2019/04/08	53	39.84	5	39.60	39.30	48	17,317	0.28%
2019/04/03	12	39.31	44	39.36	39.20	-32	17,378	-0.18%
2019/04/02	59	38.50	66	39.09	39.45	-7	17,400	-0.04%
2019/04/01	69	37.66	34	38.06	37.90	35	17,263	0.20%
2019/03/29	5	36.54	1	36.70	36.90	4	17,149	0.02%
2019/03/26	6	36.93	2	37.03	36.90	4	19,704	0.02%
2019/03/25	0	0.00	2	36.58	36.70	-2	20,382	-0.01%
2019/03/22	2	37.10	2	37.10	37.10	0	20,597	0.00%
2019/03/21	5	36.89	0	36.80	36.75	5	20,876	0.02%
2019/03/20	0	0.00	2	37.15	37.10	-2	21,208	-0.01%
2019/03/18	2	36.28	22	36.34	36.25	-20	22,043	-0.09%
2019/03/15	0	0.00	23	37.23	36.70	-23	22,301	-0.10%
2019/03/14	3	36.97	10	36.40	36.45	-7	22,583	-0.03%
2019/03/12	10	37.66	21	37.82	37.35	-11	23,411	-0.05%
2019/03/11	8	37.36	7	37.32	37.30	1	23,766	0.00%
2019/03/08	21	36.64	4.1	36.89	37.25	16.9	24,548	0.07%
2019/03/07	24	37.92	19	37.62	37.05	5	25,184	0.02%
2019/03/06	5	38.98	28	39.26	38.65	-23	26,262	-0.09%
2019/03/05	6	38.92	2	39.20	38.60	4	27,112	0.01%
2019/03/04	21	39.35	21	39.52	38.95	0	28,054	0.00%
2019/02/27	26	39.22	17	39.24	39.50	9	28,110	0.03%
2019/02/26	363	39.33	347	39.04	38.60	16	28,202	0.06%	大買/大賣/
2019/02/25	30	38.03	37	37.77	37.80	-7	28,383	-0.02%
2019/02/22	9	39.13	3	39.32	38.75	6	29,437	0.02%
2019/02/21	21	39.00	7	39.26	39.40	14	29,463	0.05%
2019/02/20	25	40.37	134	39.96	39.50	-109	29,489	-0.37%	大賣/鉅額交易
2019/02/19	3	39.20	19	39.09	39.50	-16	29,660	-0.05%
2019/02/18	7	40.06	3	39.92	39.20	4	30,192	0.01%
2019/02/15	31	38.93	13	38.87	38.80	18	30,612	0.06%
2019/02/14	66	40.03	39	40.16	39.80	27	30,775	0.09%
2019/02/13	141	36.33	77	37.79	38.75	64	30,306	0.21%	大買/
2019/02/12	12	35.38	10	35.40	35.25	2	30,182	0.01%
2019/02/11	14	34.57	12	34.35	34.35	2	31,029	0.01%
2019/01/30	13	33.60	12	33.79	33.40	1	31,892	0.00%
2019/01/29	9	33.43	0	0.00	33.40	9	32,202	0.03%
2019/01/28	13	34.76	17	34.51	34.25	-4	32,566	-0.01%
2019/01/25	35	33.82	24	34.06	34.30	11	33,389	0.03%
2019/01/24	7	32.61	4	32.58	32.65	3	34,287	0.01%
2019/01/23	27	32.24	2	32.25	32.25	25	34,578	0.07%
2019/01/22	7	32.55	3	32.58	32.60	4	34,995	0.01%
2019/01/21	3	32.30	2	32.33	32.20	1	35,430	0.00%
2019/01/18	15	31.37	4	31.78	32.20	11	35,828	0.03%
2019/01/17	10	32.55	0	0.00	32.00	10	36,054	0.03%
2019/01/16	11	32.53	2	32.48	32.60	9	36,365	0.02%
2019/01/15	8	32.00	7	31.85	32.05	1	36,476	0.00%
2019/01/14	2	31.95	7	32.54	31.85	-5	36,612	-0.01%
2019/01/11	14	33.48	14	33.43	32.95	0	36,713	0.00%
2019/01/10	9	34.12	8	33.76	33.40	1	36,865	0.00%
2019/01/09	10	33.80	9	33.49	33.40	1	37,074	0.00%
2019/01/08	4	33.30	1	33.35	33.35	3	37,626	0.01%
2019/01/07	9	33.07	7	33.21	33.55	2	37,762	0.01%
2019/01/04	49	30.37	79	30.76	31.50	-30	38,001	-0.08%
2019/01/03	15	32.52	7	32.84	32.00	8	37,814	0.02%
2019/01/02	1	33.90	1	33.50	33.50	0	38,184	0.00%
2018/12/28	1	33.20	3	33.42	33.50	-2	38,634	-0.01%
2018/12/27	14	33.69	1	33.50	33.50	13	39,107	0.03%
2018/12/26	7	33.72	2	33.70	32.50	5	39,032	0.01%
2018/12/25	8	33.07	4	33.11	33.40	4	39,341	0.01%
2018/12/24	11	33.85	16	33.78	34.40	-5	39,312	-0.01%
2018/12/22	15	34.18	19	34.40	34.65	-4	39,298	-0.01%
2018/12/21	34	34.54	27	34.76	35.45	7	39,507	0.02%
2018/12/20	57	33.97	78	33.75	33.60	-21	39,119	-0.05%
2018/12/19	43	36.37	31	36.76	35.20	12	38,481	0.03%
2018/12/18	36	38.43	23	38.85	37.60	13	38,498	0.03%
2018/12/17	18	40.65	19	40.71	40.50	-1	38,648	0.00%
2018/12/14	19	41.39	14	41.12	40.70	5	38,836	0.01%
2018/12/13	21	41.99	12	42.12	42.30	9	38,818	0.02%
2018/12/12	23	42.02	9	41.98	41.85	14	38,745	0.04%
2018/12/11	21	41.70	20	41.20	40.55	1	38,901	0.00%
2018/12/10	24	40.16	22	40.52	41.45	2	39,090	0.01%
2018/12/07	33	40.97	49	41.03	40.90	-16	39,058	-0.04%
2018/12/06	60	40.33	33	40.39	40.15	27	39,164	0.07%
2018/12/05	11	42.19	13	41.78	41.90	-2	39,076	-0.01%
2018/12/04	6	43.36	13	43.52	43.20	-7	39,419	-0.02%
2018/12/03	84	45.43	79	44.60	44.20	5	39,430	0.01%
2018/11/30	44	42.53	95	42.66	43.20	-51	38,819	-0.13%
2018/11/29	51	41.68	69	41.98	42.50	-18	38,225	-0.05%
2018/11/28	48	40.35	13	40.10	39.85	35	37,146	0.09%
2018/11/27	63	39.26	73	39.51	39.40	-10	36,504	-0.03%
2018/11/26	27	38.11	31	38.04	38.20	-4	35,653	-0.01%
2018/11/23	81	38.31	95	38.28	37.35	-14	35,760	-0.04%
2018/11/22	93	39.31	38	38.86	38.15	55	35,578	0.15%
2018/11/21	33	39.78	41	39.81	39.50	-8	35,256	-0.02%
2018/11/20	7	37.64	8	37.66	37.45	-1	34,251	0.00%
2018/11/19	15	37.45	16	37.13	37.70	-1	34,401	0.00%
2018/11/16	42	37.84	53	37.93	36.75	-11	34,265	-0.03%
2018/11/15	8	36.72	26	37.05	37.70	-18	33,749	-0.05%
2018/11/14	60	37.99	53	37.18	37.00	7	33,259	0.02%
2018/11/13	96	37.69	92	37.75	38.35	4	32,871	0.01%
2018/11/12	60	37.27	69	37.20	37.80	-9	32,467	-0.03%
2018/11/09	50	36.67	34.2	36.56	37.00	15.8	32,209	0.05%
2018/11/08	145	37.14	127	36.51	36.25	18	31,899	0.06%	大買/大賣/
2018/11/07	41	34.45	54	34.60	35.80	-13	31,002	-0.04%
2018/11/06	41	33.00	52	33.31	32.55	-11	30,328	-0.04%
2018/11/05	109	33.69	131	33.17	34.05	-22	30,079	-0.07%	大買/大賣/
2018/11/02	134	33.55	154	33.28	33.30	-20	29,779	-0.07%	大買/大賣/
2018/11/01	104	32.97	102	33.27	32.75	2	29,018	0.01%	大買/大賣/
2018/10/31	10	31.00	24	31.20	31.40	-14	27,766	-0.05%
2018/10/30	35	28.46	34	28.25	28.55	1	27,535	0.00%
2018/10/29	78	28.03	68	26.84	28.65	10	27,409	0.04%
2018/10/26	20	27.07	26	26.55	26.05	-6	27,322	-0.02%
2018/10/25	26	26.79	5	27.22	26.55	21	27,120	0.08%
2018/10/24	36	30.06	15	30.15	29.50	21	26,849	0.08%
2018/10/23	23	31.81	23	31.65	31.35	0	26,639	0.00%
2018/10/22	30	32.48	26	31.68	33.10	4	26,588	0.02%
2018/10/19	110	31.85	103	31.73	32.35	7	26,568	0.03%	大買/大賣/
2018/10/18	31	33.41	30	33.42	33.25	1	26,457	0.00%
2018/10/17	33	33.25	41	33.28	33.10	-8	26,349	-0.03%
2018/10/16	59	33.63	52	33.60	33.25	7	26,327	0.03%
2018/10/15	58	31.87	60	31.87	32.00	-2	26,269	-0.01%
2018/10/12	43	31.97	36	32.17	31.85	7	26,475	0.03%
2018/10/11	29	32.00	39	31.96	31.80	-10	26,210	-0.04%
2018/10/09	99	35.45	77	35.51	35.30	22	26,240	0.08%
2018/10/08	67.3	35.91	62	35.62	35.15	5.3	26,051	0.02%
2018/10/05	146	37.39	34	38.20	36.80	112	25,907	0.43%	大買/鉅額交易
2018/10/04	43	40.33	35	40.52	40.00	8	25,635	0.03%
2018/10/03	35	41.30	22	40.76	40.40	13	25,839	0.05%
2018/10/02	12	43.25	10	43.11	42.60	2	26,084	0.01%
2018/10/01	22	43.07	10	42.94	43.20	12	26,286	0.05%
2018/09/28	13	43.20	20	42.91	43.50	-7	26,732	-0.03%
2018/09/27	25	43.06	29	42.92	42.20	-4	26,709	-0.01%
2018/09/26	94	43.95	89	43.80	43.80	5	27,040	0.02%
2018/09/25	44	45.60	37	45.34	44.15	7	26,956	0.03%
2018/09/21	52	42.57	65	42.84	43.85	-13	26,206	-0.05%
2018/09/20	80	41.32	66	41.20	40.75	14	25,600	0.05%
2018/09/19	32	41.16	30	41.45	40.20	2	25,686	0.01%
2018/09/18	14	41.35	26	41.41	40.95	-12	25,896	-0.05%
2018/09/17	48	42.11	42	42.03	42.40	6	26,186	0.02%
2018/09/14	26	40.06	58	39.98	41.45	-32	25,773	-0.12%
2018/09/13	24	38.84	26	38.77	37.70	-2	25,506	-0.01%
2018/09/12	87	38.63	64	38.77	38.65	23	25,568	0.09%
2018/09/11	49	39.18	50	39.48	39.60	-1	25,723	0.00%
2018/09/10	29	38.22	15	38.86	37.45	14	25,491	0.05%
2018/09/07	27	43.03	22	43.14	41.50	5	25,119	0.02%
2018/09/06	13	44.51	12	44.75	44.00	1	25,060	0.00%
2018/09/05	6	44.47	8	44.46	44.55	-2	25,627	-0.01%
2018/09/04	17	43.81	7	44.04	43.85	10	27,102	0.04%
2018/09/03	11	45.20	3	44.93	43.55	8	27,874	0.03%
2018/08/31	6	46.34	7	46.55	47.25	-1	28,015	0.00%
2018/08/30	16	47.95	13	48.19	47.50	3	28,162	0.01%
2018/08/29	15	46.66	10	47.19	47.60	5	28,205	0.02%
2018/08/28	11	47.80	15	47.57	47.10	-4	28,746	-0.01%
2018/08/27	3	44.68	23	46.01	47.20	-20	28,901	-0.07%
2018/08/24	20	44.59	11	44.68	42.95	9	29,383	0.03%
2018/08/23	9	46.51	7	46.88	46.40	2	30,829	0.01%
2018/08/22	7	47.24	5	47.06	47.10	2	31,632	0.01%
2018/08/21	40	47.46	19	47.28	47.00	21	33,184	0.06%
2018/08/20	32	46.98	1	51.20	47.00	31	34,269	0.09%
2018/08/17	16	50.86	18	51.36	51.80	-2	34,573	-0.01%
2018/08/16	38	49.43	8	50.44	51.20	30	34,777	0.09%
2018/08/15	24	52.02	39	51.08	50.20	-15	35,119	-0.04%
2018/08/14	27	53.03	33	53.04	53.50	-6	35,718	-0.02%
2018/08/13	52	55.00	5.5	54.08	53.60	46.5	35,970	0.13%
2018/08/10	10	59.42	31	59.79	58.80	-21	36,641	-0.06%
2018/08/09	7	59.17	3	59.57	59.60	4	38,103	0.01%
2018/08/08	39	58.70	11	59.35	58.60	28	39,838	0.07%
2018/08/07	11	58.85	13	58.77	59.50	-2	40,602	0.00%
2018/08/06	10	57.11	11	57.46	58.30	-1	41,808	0.00%
2018/08/03	43	56.72	48	56.48	57.80	-5	42,958	-0.01%
2018/08/02	42	58.45	34	58.34	56.50	8	43,259	0.02%
2018/08/01	24	61.91	25	62.26	61.80	-1	43,841	0.00%
2018/07/31	25	62.07	19	62.07	63.00	6	45,167	0.01%
2018/07/30	17	63.04	6	62.40	61.80	11	45,338	0.02%
2018/07/27	18	63.59	33	63.85	64.60	-15	45,469	-0.03%
2018/07/26	17	63.88	5	63.80	63.30	12	45,878	0.03%
2018/07/25	34	63.61	27	63.82	63.00	7	46,171	0.02%
2018/07/24	30	62.82	15	63.00	62.90	15	46,194	0.03%
2018/07/23	29	60.37	30	60.47	62.80	-1	46,073	0.00%
2018/07/20	43	65.01	36	64.26	62.40	7	46,066	0.02%
2018/07/19	11	63.69	28.1	63.82	64.00	-17.1	45,727	-0.04%
2018/07/18	21	62.00	2	61.30	61.50	19	46,120	0.04%
2018/07/17	15	63.48	18	63.38	62.60	-3	46,538	-0.01%
2018/07/16	28	63.15	64	63.79	64.30	-36	47,402	-0.08%
2018/07/13	28	63.70	32	63.03	62.30	-4	48,285	-0.01%
2018/07/12	11	62.35	19	62.49	62.10	-8	47,998	-0.02%
2018/07/11	29	61.67	26	61.25	62.00	3	47,915	0.01%
2018/07/10	12	61.58	32.5	60.71	62.40	-20.5	47,730	-0.04%
2018/07/09	38	58.49	37.3	58.76	57.80	0.7	47,682	0.00%
2018/07/06	36	55.64	29	56.07	58.70	7	47,345	0.01%
2018/07/05	18	54.24	28	54.02	53.90	-10	46,923	-0.02%
2018/07/04	32	55.05	10	53.05	53.00	22	46,768	0.05%
2018/07/03	10	58.84	4	59.48	58.10	6	46,387	0.01%
2018/07/02	13	61.23	11	61.24	59.10	2	46,387	0.00%
2018/06/29	14	61.28	41	62.13	62.30	-27	46,271	-0.06%
2018/06/28	23	62.14	19	61.83	60.80	4	46,268	0.01%
2018/06/27	30	60.62	33	60.85	61.60	-3	45,965	-0.01%
2018/06/26	12	60.18	23	60.24	60.70	-11	45,735	-0.02%
2018/06/25	25	58.68	15.7	57.97	57.60	9.3	45,247	0.02%
2018/06/22	18.8	60.33	20	60.24	59.70	-1.2	45,234	0.00%
2018/06/21	15	61.59	19.2	62.16	62.50	-4.2	45,060	-0.01%
2018/06/20	41	62.30	33.2	62.93	60.60	7.8	44,997	0.02%
2018/06/19	27	65.10	15	65.46	64.50	12	44,847	0.03%
2018/06/15	13	67.58	12	67.83	66.60	1	44,751	0.00%
2018/06/14	12	65.97	31.1	66.74	68.10	-19.1	44,648	-0.04%
2018/06/13	35	67.98	10	68.97	67.00	25	44,859	0.06%
2018/06/12	60	72.53	67	72.87	70.00	-7	44,681	-0.02%
2018/06/11	36	66.82	73	67.59	69.70	-37	43,257	-0.09%
2018/06/08	45	63.12	26	62.95	63.40	19	42,538	0.04%
2018/06/07	21	65.78	15	65.83	65.00	6	42,363	0.01%
2018/06/06	15	64.86	23	64.83	66.00	-8	42,989	-0.02%
2018/06/05	48	64.28	44	64.97	63.70	4	43,474	0.01%
2018/06/04	40	66.82	22	67.12	67.30	18	42,688	0.04%
2018/06/01	44	68.28	34	67.79	67.10	10	42,378	0.02%
2018/05/31	79	70.31	104	70.86	69.90	-25	41,822	-0.06%	大賣/
2018/05/30	55	67.06	32	66.83	67.80	23	40,393	0.06%
2018/05/29	55	67.71	48	67.66	66.40	7	39,562	0.02%
2018/05/28	31	63.82	40	64.53	64.80	-9	37,968	-0.02%
2018/05/25	11	59.22	45	60.25	60.50	-34	36,847	-0.09%
2018/05/24	11	59.18	11	59.20	59.30	0	36,381	0.00%
2018/05/23	62	59.33	69	58.99	58.90	-7	36,141	-0.02%
2018/05/22	92	61.18	83	60.79	58.50	9	35,613	0.03%
2018/05/21	33	62.95	19	63.18	62.60	14	34,997	0.04%
2018/05/18	21	61.70	30	62.02	63.20	-9	34,507	-0.03%
2018/05/17	70	62.88	52	62.90	61.20	18	33,760	0.05%
2018/05/16	79	61.08	116	61.35	62.00	-37	32,460	-0.11%	大賣/
2018/05/15	69	57.96	111	56.86	57.30	-42	31,009	-0.14%	大賣/
2018/05/14	73	56.31	92	56.53	58.10	-19	30,392	-0.06%
2018/05/11	228	55.25	253	54.84	52.90	-25	29,133	-0.09%	大買/大賣/
2018/05/10	31	51.96	43	52.54	53.50	-12	27,993	-0.04%
2018/05/09	69	53.08	34.1	53.44	52.50	34.9	27,547	0.13%
2018/05/08	39	53.15	104	53.18	53.80	-65	26,881	-0.24%	大賣/
2018/05/07	19	48.24	11	48.23	50.00	8	25,652	0.03%
2018/05/04	7	47.87	10	47.44	47.25	-3	25,600	-0.01%
2018/05/03	13	49.47	18	49.01	48.75	-5	25,913	-0.02%
2018/05/02	22	48.39	67	48.55	48.90	-45	25,992	-0.17%
2018/04/30	22	47.15	8	47.17	46.80	14	26,032	0.05%
2018/04/27	8	46.98	21	46.50	46.50	-13	27,327	-0.05%
2018/04/26	39	46.90	38	47.24	45.90	1	28,276	0.00%
2018/04/25	22	46.40	21	46.85	47.60	1	28,445	0.00%
2018/04/24	63	48.83	52	50.09	46.25	11	29,126	0.04%
2018/04/23	32	49.63	50	50.40	48.80	-18	28,557	-0.06%
2018/04/20	53	48.84	94	49.03	48.70	-41	28,578	-0.14%
2018/04/19	125	47.79	113	47.70	49.10	12	27,712	0.04%	大買/大賣/
2018/04/18	4	44.49	1	44.65	44.65	3	26,756	0.01%
2018/04/17	18	45.28	31	45.16	44.05	-13	26,930	-0.05%
2018/04/16	32	45.57	43	45.95	45.50	-11	27,170	-0.04%
2018/04/13	62	46.04	61	46.11	45.65	1	27,575	0.00%
2018/04/12	14	44.70	22	44.77	44.90	-8	27,359	-0.03%
2018/04/11	15	45.52	31	45.50	45.05	-16	28,225	-0.06%
2018/04/10	3	44.80	24	44.74	44.60	-21	28,851	-0.07%
2018/04/09	24	43.90	25	44.07	43.80	-1	29,531	0.00%
2018/04/03	38	43.56	73	43.78	44.25	-35	29,498	-0.12%
2018/04/02	14	44.02	18	43.14	43.05	-4	29,804	-0.01%
2018/03/31	33	43.83	23	43.64	44.00	10	29,953	0.03%
2018/03/30	30	45.89	14	45.67	44.70	16	30,304	0.05%
2018/03/29	49	46.50	8	46.83	45.50	41	30,876	0.13%
2018/03/28	3	46.05	4	45.80	45.80	-1	30,715	0.00%
2018/03/27	12	46.68	14	47.04	47.15	-2	30,879	-0.01%
2018/03/26	4	45.66	2	45.40	45.75	2	31,408	0.01%
2018/03/23	29	45.28	10	45.30	45.00	19	31,596	0.06%
2018/03/22	36	47.62	41	47.53	47.05	-5	31,550	-0.02%
2018/03/21	13	47.55	13	47.31	47.00	0	31,458	0.00%
2018/03/20	29	47.06	24	47.07	47.25	5	31,677	0.02%
2018/03/19	109	48.50	48	48.38	47.65	61	31,851	0.19%	大買/
2018/03/16	78	48.45	20	48.15	47.20	58	31,592	0.18%
2018/03/15	12	46.59	11	46.95	47.00	1	31,638	0.00%
2018/03/14	15	47.51	28	47.80	46.90	-13	31,960	-0.04%
2018/03/13	26	48.32	20	48.33	48.55	6	32,804	0.02%
2018/03/12	57	47.94	40.1	47.80	47.75	16.9	33,151	0.05%
2018/03/09	24	45.55	52	45.92	47.50	-28	33,111	-0.08%
2018/03/08	5	43.04	1	43.15	43.20	4	33,139	0.01%
2018/03/07	13	42.09	6	42.72	42.70	7	33,542	0.02%
2018/03/06	29	42.73	26	42.47	42.40	3	33,993	0.01%
2018/03/05	9	42.93	18	41.98	41.40	-9	34,392	-0.03%
2018/03/02	8	44.19	5	44.15	44.10	3	34,552	0.01%
2018/03/01	4	44.56	3	44.98	45.00	1	35,135	0.00%
2018/02/27	3	46.17	2	45.58	45.30	1	35,753	0.00%
2018/02/26	16	45.78	15	45.90	45.50	1	36,140	0.00%
2018/02/23	27	44.79	19	44.84	44.50	8	36,662	0.02%
2018/02/22	10	44.32	2	44.15	44.15	8	38,036	0.02%
2018/02/21	7	44.99	2	45.08	45.00	5	39,623	0.01%
2018/02/12	12	43.76	10	43.63	43.00	2	39,949	0.01%
2018/02/09	11	41.78	16	41.49	42.90	-5	40,294	-0.01%
2018/02/08	37	45.06	33	44.02	43.50	4	40,591	0.01%
2018/02/07	25	44.83	7	45.24	45.10	18	40,855	0.04%
2018/02/06	25	44.23	12	43.98	42.50	13	41,706	0.03%
2018/02/05	20	45.72	5	46.39	47.20	15	43,336	0.03%
2018/02/02	15	47.23	15	47.17	47.20	0	44,680	0.00%
2018/02/01	11	48.57	17	49.03	48.00	-6	46,364	-0.01%
2018/01/31	12	47.46	12	47.41	48.00	0	47,867	0.00%
2018/01/30	16	49.29	25	49.00	48.60	-9	48,603	-0.02%
2018/01/29	18	49.64	12	49.88	49.85	6	48,644	0.01%
2018/01/26	24	49.64	22	49.95	49.00	2	48,988	0.00%
2018/01/25	62	51.03	20	50.56	49.50	42	48,892	0.09%
2018/01/24	32	52.50	24	52.22	52.30	8	48,813	0.02%
2018/01/23	89	53.79	70	52.63	52.40	19	49,067	0.04%
2018/01/22	30	51.56	54	52.17	53.60	-24	48,434	-0.05%
2018/01/19	24	48.43	8	48.59	48.75	16	49,111	0.03%
2018/01/18	23	48.38	75	48.23	47.90	-52	49,222	-0.11%
2018/01/17	12	47.19	10	47.10	46.90	2	49,485	0.00%
2018/01/16	115	48.08	132.3	47.28	47.05	-17.3	50,360	-0.03%	大買/大賣/
2018/01/15	2	45.95	60	46.43	47.00	-58	51,050	-0.11%
2018/01/12	2	46.65	7	46.84	45.90	-5	51,888	-0.01%
2018/01/11	5.7	45.88	10	45.89	46.20	-4.3	52,157	-0.01%
2018/01/10	16	46.50	8	46.14	45.85	8	52,303	0.02%
2018/01/09	39.3	46.78	34	46.65	47.25	5.3	52,530	0.01%
2018/01/08	49	46.11	18	46.13	45.05	31	52,941	0.06%
2018/01/05	60.3	47.62	22	47.74	47.15	38.3	53,817	0.07%
2018/01/04	35	45.21	26	45.49	46.50	9	54,411	0.02%
2018/01/03	21	44.30	12	44.48	43.95	9	53,809	0.02%
2018/01/02	5	42.46	3	42.48	42.35	2	53,322	0.00%