合晶 (6182)-群益金鼎-丹鳳券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.20
漲跌
▲0.45
漲幅
+1.19%
成交量
2,138張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:30

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

合晶 (6182)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/06/07	0	0.00	5	38.20	38.20	-5	2,605	-0.19%
2024/06/06	3.1	38.02	1	37.85	37.75	2.1	2,632	0.08%
2024/06/05	1	38.55	0	0.00	38.55	1	2,718	0.04%
2024/06/04	0	38.75	0	0.00	38.70	0	3,056	0.00%
2024/05/31	13	39.02	0	0.00	39.10	13	3,080	0.42%
2024/05/30	0	40.00	0	0.00	39.60	0	3,058	0.00%
2024/05/29	2	39.85	0	0.00	39.85	2	3,061	0.07%
2024/05/28	0	0.00	10	40.50	40.35	-10	3,044	-0.33%
2024/05/27	0	40.05	0	0.00	39.65	0	3,013	0.00%
2024/05/24	0	0.00	0.2	40.09	40.20	-0.2	3,012	-0.01%
2024/05/20	0	0.00	1	40.30	40.15	-1	2,999	-0.03%
2024/05/16	1	39.80	0	0.00	39.55	1	2,952	0.03%
2024/05/14	0	0.00	1	39.70	39.65	-1	2,977	-0.03%
2024/05/13	1	40.30	0	0.00	40.05	1	2,976	0.03%
2024/05/10	0	0.00	4	39.68	39.95	-4	2,954	-0.14%
2024/05/09	0	0.00	2	39.35	39.30	-2	2,923	-0.07%
2024/05/08	2.2	38.54	0	0.00	38.80	2.2	2,934	0.07%
2024/05/07	0	38.90	0	0.00	39.20	0	2,925	0.00%
2024/05/02	10	39.05	0	0.00	39.20	10	2,949	0.34%
2024/04/29	0	0.00	1	39.40	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	3	39.05	39.20	-3	2,937	-0.10%
2024/04/25	3	39.07	2	39.20	39.20	1	2,940	0.03%
2024/04/24	1	38.95	0	0.00	39.00	1	2,969	0.03%
2024/04/23	4	38.55	0	0.00	38.55	4	3,016	0.13%
2024/04/18	1	39.70	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	0.00	1	39.85	39.75	-1	2,966	-0.03%
2024/04/16	1	38.90	3	39.20	38.90	-2	2,945	-0.07%
2024/04/12	4	39.60	0	0.00	39.45	4	2,947	0.14%
2024/04/11	2	39.70	0	0.00	39.55	2	2,967	0.07%
2024/04/10	3	39.95	0	0.00	39.95	3	3,008	0.10%
2024/04/08	0	39.95	0	0.00	40.00	0	3,039	0.00%
2024/04/03	0	39.80	0	0.00	39.95	0	3,069	0.00%
2024/04/02	0	39.75	0	0.00	40.15	0	3,112	0.00%
2024/04/01	0	0.00	2	39.50	39.90	-2	3,203	-0.06%
2024/03/28	0	0.00	1	38.90	38.80	-1	3,278	-0.03%
2024/03/26	2	39.05	1	39.15	38.75	1	3,388	0.03%
2024/03/25	1.1	39.45	1	39.40	39.10	0.1	3,432	0.00%
2024/03/22	0	39.90	2	39.65	39.70	-2	3,537	-0.06%
2024/03/20	0	0.00	1.2	40.21	40.15	-1.2	3,999	-0.03%
2024/03/19	0.1	39.16	4	39.80	39.60	-3.9	4,036	-0.10%
2024/03/18	3	38.87	1	38.90	38.80	2	4,353	0.05%
2024/03/14	10	40.20	0	0.00	40.20	10	4,547	0.22%
2024/03/13	6	41.33	5.3	41.02	40.70	0.7	4,537	0.02%
2024/03/12	2	41.30	2	41.45	41.20	0	4,493	0.00%
2024/03/11	15	42.13	14	41.91	41.60	1	4,453	0.02%
2024/03/08	2	42.53	5	41.67	42.35	-3	4,322	-0.07%
2024/03/07	1.1	39.91	2	40.33	39.95	-1	3,985	-0.02%
2024/03/06	1.1	39.95	0	0.00	39.85	1.1	3,958	0.03%
2024/03/05	1	40.15	1	40.60	40.10	0	3,980	0.00%
2024/03/04	1	40.20	1	40.45	40.10	0	3,992	0.00%
2024/03/01	1	39.90	2	40.15	39.90	-1	4,022	-0.02%
2024/02/29	2	39.93	0	0.00	39.80	2	4,017	0.05%
2024/02/27	12	39.93	1	39.95	39.90	11	4,006	0.27%
2024/02/26	4	40.55	0	40.55	40.40	4	3,992	0.10%
2024/02/23	0.4	41.58	1	41.40	41.00	-0.6	3,963	-0.02%
2024/02/21	2	41.30	0	0.00	41.20	2	3,965	0.05%
2024/02/19	1	41.70	0	0.00	41.70	1	3,969	0.03%
2024/02/16	0	0.00	4	41.24	41.40	-4	3,966	-0.10%
2024/02/02	4	40.80	0	0.00	41.00	4	3,969	0.10%
2024/02/01	3.5	40.71	0	0.00	41.00	3.5	4,014	0.09%
2024/01/30	1	41.20	0	0.00	40.55	1	4,055	0.03%
2024/01/25	0	0.00	1	41.65	41.50	-1	4,137	-0.02%
2024/01/23	2	42.40	0	0.00	42.30	2	4,234	0.05%
2024/01/18	0	0.00	2	42.00	41.60	-2	4,334	-0.05%
2024/01/17	1	42.35	0	0.00	42.20	1	4,333	0.02%
2024/01/15	0	0.00	2	43.10	43.15	-2	4,308	-0.05%
2024/01/12	2	42.80	0	0.00	42.75	2	4,315	0.05%
2024/01/10	0	0.00	100	42.45	42.35	-100	4,351	-2.30%
2024/01/09	0	0.00	1	43.10	43.05	-1	4,338	-0.02%
2024/01/08	1	43.25	2	43.65	43.55	-1	4,326	-0.02%
2024/01/05	1	43.15	0	0.00	43.05	1	4,347	0.02%
2023/12/28	2.4	43.70	0	0.00	43.55	2.4	4,277	0.06%
2023/12/27	0.2	43.93	0	0.00	43.95	0.2	4,250	0.00%
2023/12/26	3	43.85	1	44.05	44.15	2	4,172	0.05%
2023/12/25	5.1	43.73	3	43.80	43.75	2.1	4,130	0.05%
2023/12/22	3	44.17	2	44.45	44.10	1	4,096	0.02%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/20	0	44.90	0	0.00	44.65	0	3,989	0.00%
2023/12/19	5	45.00	3	45.15	45.00	2	3,943	0.05%
2023/12/18	0	0.00	1	47.80	46.05	-1	3,839	-0.03%
2023/12/15	5	48.58	11	48.84	48.05	-6	3,768	-0.16%
2023/12/14	1	46.50	6	46.88	47.40	-5	3,495	-0.14%
2023/12/13	128.1	47.75	30.1	47.16	46.45	98	3,474	2.82%	大買/
2023/12/12	3	45.60	20	46.11	47.60	-17	3,179	-0.53%
2023/12/08	1	44.70	0	0.00	44.50	1	2,993	0.03%
2023/12/07	0.1	44.20	0	0.00	43.80	0.1	3,090	0.00%
2023/12/06	0	44.55	0	0.00	44.35	0	3,137	0.00%
2023/12/05	0.1	44.70	0	0.00	44.45	0.1	3,194	0.00%
2023/12/04	0	45.25	0	0.00	45.00	0	3,281	0.00%
2023/11/30	0	45.15	1	45.50	45.00	-1	3,365	-0.03%
2023/11/29	0	44.75	2	45.05	45.20	-2	3,346	-0.06%
2023/11/28	1	44.85	0	0.00	44.85	1	3,332	0.03%
2023/11/27	0	44.05	0	0.00	43.85	0	3,299	0.00%
2023/11/24	0	44.05	0	0.00	43.85	0	3,305	0.00%
2023/11/21	2	43.93	0	0.00	43.60	2	3,334	0.06%
2023/11/20	2	44.00	1	43.95	44.05	1	3,340	0.03%
2023/11/17	1.1	43.84	0	0.00	43.80	1.1	3,358	0.03%
2023/11/16	1	43.10	1	43.65	43.80	0	3,373	0.00%
2023/11/13	5	43.00	0	0.00	42.95	5	3,426	0.15%
2023/11/07	0	0.00	1	43.20	43.00	-1	3,444	-0.03%
2023/11/06	3	43.53	2	43.63	43.50	1	3,448	0.03%
2023/11/01	0	0.00	0.1	43.95	44.60	-0.1	3,501	0.00%
2023/10/31	1	45.20	2	43.88	43.60	-1	3,473	-0.03%
2023/10/30	2	45.58	2	45.10	45.10	0	3,470	0.00%
2023/10/26	0	0.00	1	46.10	45.45	-1	3,495	-0.03%
2023/10/25	1	46.60	1	46.15	46.15	0	3,467	0.00%
2023/10/24	0	0.00	8	46.45	46.70	-8	3,475	-0.23%
2023/10/20	1	46.00	0	0.00	46.00	1	3,539	0.03%
2023/10/18	0	0.00	3	46.17	45.90	-3	3,621	-0.08%
2023/10/16	0	0.00	6	46.65	46.35	-6	3,738	-0.16%
2023/10/13	2	46.50	1	46.60	46.50	1	3,861	0.03%
2023/10/05	0	0.00	1	45.45	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	1	44.60	44.95	-1	4,411	-0.02%
2023/10/03	0	0.00	1	45.00	45.00	-1	4,457	-0.02%
2023/10/02	0	0.00	2	44.75	45.00	-2	4,520	-0.04%
2023/09/28	2	44.10	0	0.00	44.00	2	4,614	0.04%
2023/09/27	1	44.05	0	0.00	44.00	1	4,641	0.02%
2023/09/26	1	44.75	0	0.00	44.65	1	4,648	0.02%
2023/09/22	8	45.13	1	45.25	45.20	7	4,714	0.15%
2023/09/21	8	44.95	8	45.14	44.85	0	4,742	0.00%
2023/09/19	0	0.00	1	45.80	45.70	-1	4,900	-0.02%
2023/09/18	2	46.70	2	46.85	46.70	0	4,853	0.00%
2023/09/15	2	46.50	22	46.56	46.50	-20	4,802	-0.42%
2023/09/14	0	0.00	2	46.15	46.00	-2	4,750	-0.04%
2023/09/12	4	45.70	19.1	45.86	45.65	-15.1	4,776	-0.32%
2023/09/11	15	44.89	0	44.60	44.40	15	4,792	0.31%
2023/09/08	10	45.10	9	45.05	44.85	1	5,009	0.02%
2023/09/07	0	44.90	0	0.00	44.85	0	4,970	0.00%
2023/09/06	0	0.00	3	44.00	44.30	-3	4,892	-0.06%
2023/09/01	0	42.90	0	0.00	43.10	0	4,864	0.00%
2023/08/29	1	42.45	1	42.55	42.50	0	4,909	0.00%
2023/08/24	0	0.00	1	42.25	41.75	-1	4,913	-0.02%
2023/08/21	2	40.95	3	41.43	41.10	-1	4,900	-0.02%
2023/08/18	1	41.30	0.6	41.05	41.25	0.4	4,893	0.01%
2023/08/14	1	38.90	0	0.00	39.25	1	4,827	0.02%
2023/08/09	1	40.45	4	40.55	40.45	-3	4,724	-0.06%
2023/08/08	3	41.63	2	41.75	41.50	1	4,637	0.02%
2023/08/04	4	42.61	0	0.00	42.70	4	4,583	0.09%
2023/08/02	3	41.93	0.1	41.90	42.45	3	4,603	0.06%
2023/08/01	2	42.55	0	0.00	43.05	2	4,540	0.04%
2023/07/28	15	43.55	0	0.00	43.50	15	4,463	0.34%
2023/07/27	0	0.00	1	43.35	43.60	-1	4,464	-0.02%
2023/07/26	5.2	42.79	1	43.55	42.75	4.2	4,454	0.09%
2023/07/24	2	43.28	0	0.00	43.05	2	4,423	0.05%
2023/07/21	1.1	44.57	1	44.55	44.40	0.1	4,421	0.00%
2023/07/19	4.1	46.15	0	0.00	45.60	4.1	4,456	0.09%
2023/07/18	2	48.55	0	0.00	48.60	2	4,399	0.05%
2023/07/17	4	48.60	25	48.81	48.90	-21	4,293	-0.49%
2023/07/14	13	47.81	6	47.94	48.45	7	4,239	0.17%
2023/07/13	2	47.65	42.1	47.98	47.35	-40.1	4,166	-0.96%
2023/07/12	1	47.25	2	48.28	48.10	-1	4,123	-0.02%
2023/07/11	2	47.63	1	47.85	47.80	1	4,014	0.02%
2023/07/10	1	47.20	1	47.20	47.30	0	3,981	0.00%
2023/07/07	3	46.88	0	0.00	46.70	3	3,963	0.08%
2023/07/06	62	47.62	65	47.80	47.75	-3	3,922	-0.08%
2023/07/05	0	0.00	2	47.20	47.35	-2	3,870	-0.05%
2023/07/04	1	46.75	3	46.75	46.75	-2	3,838	-0.05%
2023/07/03	1	47.60	1	47.40	47.30	0	3,841	0.00%
2023/06/29	1	46.75	0	0.00	46.95	1	3,842	0.03%
2023/06/28	0	0.00	4.1	47.31	47.20	-4.1	3,834	-0.11%
2023/06/27	4	46.80	23	47.51	46.60	-19	3,836	-0.50%
2023/06/21	2	46.08	0	0.00	46.15	2	3,831	0.05%
2023/06/20	11	45.89	1	45.90	45.95	10	3,980	0.25%
2023/06/19	11.1	46.48	0	0.00	46.25	11.1	4,117	0.27%
2023/06/16	3	46.37	0	0.00	46.65	3	4,269	0.07%
2023/06/15	4	46.34	0	0.00	46.40	4	4,270	0.09%
2023/06/14	49	46.32	58	46.36	46.30	-9	4,244	-0.21%
2023/06/13	1	44.60	0.1	44.55	44.50	0.9	4,099	0.02%
2023/06/09	0	44.10	0	0.00	43.90	0	4,224	0.00%
2023/06/08	1	44.20	0	0.00	44.05	1	4,254	0.02%
2023/06/07	0.2	44.97	1	45.00	45.20	-0.8	4,335	-0.02%
2023/06/06	0.1	44.95	0	0.00	45.20	0.1	4,371	0.00%
2023/06/05	0	0.00	0.1	45.45	45.40	-0.1	4,430	0.00%
2023/06/02	0	0.00	10	45.17	44.75	-10	4,433	-0.23%
2023/06/01	1.1	44.52	0	0.00	44.65	1.1	4,454	0.02%
2023/05/31	0	0.00	0	45.00	44.95	0	4,466	0.00%
2023/05/30	0	0.00	0.1	44.95	44.95	-0.1	4,461	0.00%
2023/05/29	10	44.60	0	0.00	44.80	10	4,461	0.22%
2023/05/26	0	0.00	1	44.55	44.05	-1	4,455	-0.02%
2023/05/25	0	0.00	1	44.05	44.05	-1	4,447	-0.02%
2023/05/23	3	44.28	0	0.00	44.10	3	4,510	0.07%
2023/05/19	2	43.40	0	0.00	43.20	2	4,523	0.04%
2023/05/18	0	0.00	2	43.50	43.50	-2	4,597	-0.04%
2023/05/17	6	42.95	0	0.00	43.00	6	4,643	0.13%
2023/05/11	1	42.50	0	0.00	42.05	1	4,834	0.02%
2023/05/10	1	42.60	0	0.00	42.60	1	4,903	0.02%
2023/05/09	2	42.78	1	43.05	42.60	1	4,975	0.02%
2023/05/05	1	44.10	1	44.30	43.95	0	5,039	0.00%
2023/05/04	2	43.93	0	0.00	43.95	2	5,109	0.04%
2023/05/03	0	0.00	1	44.05	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	2	43.90	44.00	-2	5,268	-0.04%
2023/04/28	2	43.35	1	43.15	43.20	1	5,378	0.02%
2023/04/27	4	42.86	0.1	43.10	43.20	3.9	5,360	0.07%
2023/04/26	2	42.40	0	0.00	42.50	2	5,334	0.04%
2023/04/25	1	43.85	0	0.00	42.55	1	5,320	0.02%
2023/04/21	3	44.30	0	0.00	44.10	3	5,301	0.06%
2023/04/20	10	45.30	1	45.70	45.15	9	5,273	0.17%
2023/04/19	12	45.49	0	0.00	45.25	12	5,337	0.22%
2023/04/18	8	46.29	0	0.00	46.15	8	5,261	0.15%
2023/04/17	2.1	46.14	6	46.33	46.15	-3.9	5,238	-0.07%
2023/04/14	3	46.70	5	46.80	46.70	-2	5,182	-0.04%
2023/04/13	1	46.86	2	47.45	46.85	-1	5,147	-0.02%
2023/04/11	0	0.00	10	48.60	48.30	-10	4,993	-0.20%
2023/04/10	10.1	48.65	0	0.00	48.65	10.1	4,980	0.20%
2023/04/07	2	47.90	0	0.00	47.90	2	4,918	0.04%
2023/03/31	3	48.70	5	48.95	48.50	-2	4,867	-0.04%
2023/03/30	7	48.55	1	48.70	48.65	6	4,837	0.12%
2023/03/29	2	48.20	6	48.45	48.00	-4	4,819	-0.08%
2023/03/28	2	48.50	2	48.13	48.10	0	4,807	0.00%
2023/03/27	6	49.43	6	48.90	48.90	0	4,706	0.00%
2023/03/24	3	49.32	0	0.00	49.35	3	4,633	0.07%
2023/03/23	18	49.16	6.1	49.14	49.55	11.9	4,531	0.26%
2023/03/22	0.3	48.21	2	48.50	48.90	-1.7	4,355	-0.04%
2023/03/21	11.2	48.06	5.1	48.04	47.70	6.1	4,191	0.15%
2023/03/20	4	46.76	3.2	46.98	47.20	0.8	4,007	0.02%
2023/03/17	0	0.00	5	46.85	46.20	-5	3,945	-0.13%
2023/03/16	0	0.00	10	46.41	46.45	-10	3,860	-0.26%
2023/03/15	0	0.00	3.1	46.40	45.95	-3.1	3,782	-0.08%
2023/03/13	3	44.58	0	0.00	44.75	3	3,733	0.08%
2023/03/10	7	46.41	6	46.13	45.40	1	3,731	0.03%
2023/03/09	3	46.50	10.1	46.52	46.20	-7.1	3,782	-0.19%
2023/03/08	2	46.95	0	0.00	46.90	2	3,772	0.05%
2023/03/06	0	45.95	4	46.00	46.05	-4	3,738	-0.11%
2023/03/03	3	44.80	4	45.00	45.00	-1	3,738	-0.03%
2023/03/01	1	44.55	1	44.95	45.10	0	3,897	0.00%
2023/02/24	0.1	45.05	0	0.00	44.90	0.1	3,889	0.00%
2023/02/23	1	45.30	3	45.28	45.35	-2	3,899	-0.05%
2023/02/22	2	45.00	0	0.00	45.15	2	3,948	0.05%
2023/02/21	1	46.00	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	0.00	13	46.43	46.35	-13	4,028	-0.32%
2023/02/17	2.1	46.13	0	0.00	46.25	2.1	4,126	0.05%
2023/02/16	6	46.26	4	46.34	46.45	2	4,165	0.05%
2023/02/15	0	0.00	40	44.50	45.05	-40	4,284	-0.93%
2023/02/13	1	45.35	0	0.00	45.15	1	4,433	0.02%
2023/02/10	11	46.00	0	0.00	45.70	11	4,528	0.24%
2023/02/09	1	46.55	2.2	46.57	46.65	-1.2	4,594	-0.03%
2023/02/08	3	46.58	2	46.50	46.15	1	4,578	0.02%
2023/02/07	0	0.00	2.6	45.87	46.20	-2.6	4,562	-0.06%
2023/02/06	0	45.50	0	0.00	44.70	0	4,616	0.00%
2023/02/03	1.1	45.70	0	45.85	45.55	1.1	4,610	0.02%
2023/02/02	1.1	46.05	3	46.23	46.10	-1.9	4,610	-0.04%
2023/02/01	0	45.50	3	45.40	45.50	-3	4,585	-0.07%
2023/01/31	0.1	44.65	1	44.60	44.85	-0.9	4,618	-0.02%
2023/01/30	1	44.30	7	44.01	44.50	-6	4,570	-0.13%
2023/01/17	1	42.10	1	42.35	42.10	0	4,472	0.00%
2023/01/16	0	42.20	2	41.85	42.20	-2	4,562	-0.04%
2023/01/13	2.1	41.81	5	41.84	41.80	-2.9	4,593	-0.06%
2023/01/12	2	42.98	4	42.55	42.55	-2	4,600	-0.04%
2023/01/11	5.2	43.46	0	0.00	43.40	5.2	4,613	0.11%
2023/01/10	18	43.67	5	43.66	43.90	13	4,666	0.28%
2023/01/09	9	44.14	7	43.76	44.25	2	4,683	0.04%
2023/01/06	0	42.25	8	42.24	42.50	-8	4,652	-0.17%
2023/01/05	6	41.85	10	42.33	41.65	-4	4,758	-0.08%
2023/01/03	4	41.08	4	40.93	41.45	0	4,896	0.00%
2022/12/30	0	41.50	3	41.00	40.80	-3	4,942	-0.06%
2022/12/29	0	0.00	1	40.75	41.00	-1	5,014	-0.02%
2022/12/28	0	0.00	5	40.70	40.75	-5	5,203	-0.10%
2022/12/26	8	41.95	0	0.00	41.80	8	5,361	0.15%
2022/12/23	0	0.00	2	41.53	41.80	-2	5,471	-0.04%
2022/12/22	13	42.10	1	42.25	41.95	12	5,563	0.22%
2022/12/21	1	42.05	0	0.00	41.65	1	5,752	0.02%
2022/12/20	1	43.40	0	0.00	41.85	1	6,069	0.02%
2022/12/19	5.1	43.55	1	43.45	43.40	4.1	6,280	0.07%
2022/12/16	1	43.70	7	43.86	43.65	-6	6,368	-0.09%
2022/12/15	3	44.82	0	0.00	44.60	3	6,395	0.05%
2022/12/14	1	44.40	3	44.43	44.80	-2	6,467	-0.03%
2022/12/13	3	44.02	1	43.95	43.85	2	6,483	0.03%
2022/12/12	0.2	43.90	0	0.00	43.75	0.2	6,505	0.00%
2022/12/09	3	44.75	3	44.45	44.25	0	6,550	0.00%
2022/12/08	32	44.79	0	0.00	44.85	32	6,563	0.49%
2022/12/07	5	44.98	2	44.75	44.75	3	6,595	0.05%
2022/12/06	3.1	46.40	0	0.00	46.00	3.1	6,609	0.05%
2022/12/05	2	47.70	3	47.70	47.70	-1	6,613	-0.02%
2022/12/02	2	48.00	0	0.00	47.60	2	6,622	0.03%
2022/12/01	2	47.45	8	47.60	47.70	-6	6,644	-0.09%
2022/11/30	1	45.45	1	46.00	45.95	0	6,594	0.00%
2022/11/29	4	44.69	0	0.00	45.20	4	6,728	0.06%
2022/11/25	2	46.28	2	46.50	45.90	0	6,802	0.00%
2022/11/24	4	46.34	48	46.35	46.50	-44	6,820	-0.65%
2022/11/23	6	45.93	6	45.52	45.20	0	6,795	0.00%
2022/11/22	10	45.68	0	0.00	45.65	10	6,842	0.15%
2022/11/21	0	0.00	2	45.93	45.85	-2	7,128	-0.03%
2022/11/18	10	46.20	1	45.55	45.65	9	7,432	0.12%
2022/11/17	2	45.75	21	45.85	46.20	-19	7,423	-0.26%
2022/11/16	2	46.08	5	46.01	46.10	-3	7,464	-0.04%
2022/11/15	2	45.45	2	45.55	46.00	0	7,430	0.00%
2022/11/14	3	45.03	0	0.00	45.00	3	7,468	0.04%
2022/11/11	1	44.90	1	44.75	44.75	0	7,530	0.00%
2022/11/10	0	43.55	4	43.58	43.80	-4	7,430	-0.05%
2022/11/08	1	42.85	0	0.00	42.25	1	7,570	0.01%
2022/11/07	2	42.30	4	42.31	42.35	-2	7,805	-0.03%
2022/11/04	2	41.83	1	41.45	42.20	1	8,032	0.01%
2022/11/03	0	0.00	2	41.15	41.40	-2	8,027	-0.02%
2022/11/02	5	40.80	5	40.50	41.00	0	8,098	0.00%
2022/11/01	0	0.00	1	40.20	40.20	-1	8,034	-0.01%
2022/10/28	1	39.15	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	1.1	39.92	39.95	-1.1	8,121	-0.01%
2022/10/26	1	38.35	2	37.80	37.60	-1	8,063	-0.01%
2022/10/24	1.1	39.77	5	39.73	38.95	-3.9	8,111	-0.05%
2022/10/21	1	38.90	3	38.65	39.05	-2	8,078	-0.02%
2022/10/20	0	38.80	0	0.00	38.70	0	8,089	0.00%
2022/10/18	4	39.70	0	0.00	39.55	4	8,090	0.05%
2022/10/14	1	38.75	1.1	38.51	38.95	-0.1	8,231	0.00%
2022/10/13	0	0.00	93	36.88	36.40	-93	8,282	-1.12%
2022/10/12	2	38.63	1	39.20	38.70	1	8,242	0.01%
2022/10/11	1	38.50	1	38.40	38.40	0	8,291	0.00%
2022/10/06	1.1	41.12	0	0.00	41.10	1.1	8,352	0.01%
2022/10/05	3	41.15	14	41.83	40.80	-11	8,345	-0.13%
2022/10/04	0	39.80	5	39.81	39.90	-5	8,311	-0.06%
2022/10/03	23	38.78	0	0.00	38.60	23	8,391	0.27%
2022/09/30	2	39.30	6	39.08	39.45	-4	8,407	-0.05%
2022/09/29	7.2	38.59	1	38.50	38.30	6.2	8,428	0.07%
2022/09/28	9	38.36	2	39.35	37.90	7	8,439	0.08%
2022/09/27	8	39.30	4	38.35	40.30	4	8,331	0.05%
2022/09/26	14	40.51	34	40.83	40.15	-20	8,083	-0.25%
2022/09/23	4	44.84	1	44.55	44.60	3	7,976	0.04%
2022/09/22	4	45.65	2	45.80	45.80	2	7,992	0.03%
2022/09/21	2	45.80	0	0.00	45.35	2	7,978	0.03%
2022/09/20	2	47.10	0	0.00	46.60	2	7,971	0.03%
2022/09/19	0	0.00	11	47.31	46.80	-11	8,015	-0.14%
2022/09/16	0	47.80	0	0.00	47.25	0	8,045	0.00%
2022/09/15	1	49.05	1	48.36	48.25	0	8,114	0.00%
2022/09/14	0.1	48.24	0	0.00	48.80	0.1	8,186	0.00%
2022/09/13	2	49.35	25	48.92	48.90	-23	8,228	-0.28%
2022/09/12	8	49.56	3	49.28	49.30	5	8,309	0.06%
2022/09/08	7	47.78	2	47.93	48.00	5	8,404	0.06%
2022/09/07	11	46.73	15	46.70	46.50	-4	8,480	-0.05%
2022/09/06	1	48.95	0	0.00	47.30	1	8,494	0.01%
2022/09/05	2	49.10	4	48.95	48.50	-2	8,483	-0.02%
2022/09/02	33	51.59	32	51.10	51.00	1	8,479	0.01%
2022/09/01	13.1	51.13	9	51.04	51.10	4.1	8,484	0.05%
2022/08/31	13	51.45	13	52.20	52.20	0	8,464	0.00%
2022/08/30	21	51.66	14	51.96	52.00	7	8,477	0.08%
2022/08/29	2.1	50.84	1	50.80	50.70	1.1	8,441	0.01%
2022/08/26	56	53.78	20.5	52.94	52.70	35.5	8,393	0.42%
2022/08/25	25	52.72	16	53.14	53.60	9	8,176	0.11%
2022/08/24	1.3	51.35	1	51.40	50.30	0.3	7,970	0.00%
2022/08/23	1.1	50.01	1	50.00	50.70	0.1	8,204	0.00%
2022/08/22	1	50.90	0	0.00	50.80	1	8,484	0.01%
2022/08/19	89.1	51.70	3	52.20	51.60	86.1	8,626	1.00%
2022/08/18	2	50.85	1	50.50	51.50	1	8,886	0.01%
2022/08/17	1	51.00	4	50.83	50.90	-3	8,984	-0.03%
2022/08/16	8	51.29	10	51.15	51.00	-2.1	9,064	-0.02%
2022/08/15	3	50.03	7	50.11	50.20	-4	8,954	-0.04%
2022/08/12	15.1	50.28	3	50.40	50.30	12.1	8,964	0.13%
2022/08/11	6	49.28	12.1	49.33	49.60	-6	8,792	-0.07%
2022/08/10	2	47.65	0	0.00	47.60	2	8,698	0.02%
2022/08/09	11	46.63	14	47.06	47.10	-3	8,845	-0.03%
2022/08/08	13.1	45.61	16	45.88	45.95	-2.9	9,344	-0.03%
2022/08/05	12	45.99	3.2	46.40	46.50	8.8	9,800	0.09%
2022/08/04	1.1	44.79	0	0.00	45.30	1.1	9,801	0.01%
2022/08/03	0.1	44.97	0	0.00	45.10	0.1	9,954	0.00%
2022/08/01	0	0.00	1	47.20	47.15	-1	10,426	-0.01%
2022/07/29	0	0.00	3	47.97	47.75	-3	10,543	-0.03%
2022/07/28	8	47.77	7	47.18	47.00	1	10,780	0.01%
2022/07/27	4	46.03	7	46.29	47.15	-3	10,957	-0.03%
2022/07/26	4	46.68	1	47.00	45.90	3	10,981	0.03%
2022/07/25	16	47.40	22	47.60	47.55	-6	11,009	-0.05%
2022/07/22	42	48.41	28	48.28	48.10	14	11,136	0.13%
2022/07/21	14	47.64	13.1	48.77	48.95	0.9	11,207	0.01%
2022/07/20	34	47.97	27.1	47.48	47.25	7	11,225	0.06%
2022/07/19	1	46.40	3	46.70	46.55	-2	11,345	-0.02%
2022/07/18	3	48.17	4.1	48.12	48.20	-1.1	11,402	-0.01%
2022/07/15	9	47.16	6.1	47.40	47.55	2.9	11,364	0.03%
2022/07/14	4	45.76	4.6	45.74	46.15	-0.6	11,335	0.00%
2022/07/13	3	45.12	3.5	44.91	44.80	-0.5	11,443	0.00%
2022/07/12	2.3	44.73	5	44.90	44.00	-2.7	11,600	-0.02%
2022/07/11	5	47.64	4	47.88	47.30	1	11,749	0.01%
2022/07/08	13.1	46.00	5	46.04	46.40	8	11,789	0.07%
2022/07/07	5	44.07	6.5	44.09	44.90	-1.5	11,800	-0.01%
2022/07/06	9.3	45.04	3	44.05	43.30	6.3	12,100	0.05%
2022/07/05	5.1	45.11	10.1	45.42	46.00	-4.9	12,371	-0.04%
2022/07/04	1	44.69	5	44.67	44.55	-4	12,364	-0.03%
2022/07/01	1	46.90	2	45.25	45.05	-1	12,365	-0.01%
2022/06/30	3.1	49.24	3	48.10	48.05	0.1	12,273	0.00%
2022/06/29	0.1	50.44	0	0.00	50.50	0.1	12,324	0.00%
2022/06/28	3.1	50.84	1	50.90	51.00	2.1	12,440	0.02%
2022/06/27	0.1	52.27	3	52.13	52.40	-2.9	12,592	-0.02%
2022/06/24	3	50.50	2	50.90	50.50	1	12,776	0.01%
2022/06/23	6	49.97	6	50.21	49.95	0	13,229	0.00%
2022/06/22	5	50.82	10	50.43	50.20	-5	14,000	-0.04%
2022/06/21	1	50.70	1	51.24	52.40	0	14,530	0.00%
2022/06/20	2	51.60	3	50.60	50.20	-1	14,839	-0.01%
2022/06/17	4.3	52.54	2	53.10	52.60	2.3	14,885	0.02%
2022/06/16	7	57.56	3	55.03	54.60	4	14,888	0.03%
2022/06/15	3	58.00	2	57.10	57.00	1	14,993	0.01%
2022/06/14	2.2	56.84	0	0.00	58.40	2.2	15,309	0.01%
2022/06/13	2.1	57.91	0	0.00	57.70	2.1	15,378	0.01%
2022/06/10	1	60.40	0	0.00	60.50	1	15,371	0.01%
2022/06/09	4	61.40	1	61.50	61.00	3	15,626	0.02%
2022/06/08	8	61.49	0.1	61.80	60.80	7.9	15,664	0.05%
2022/06/07	1.3	61.12	2	61.25	61.30	-0.7	15,905	0.00%
2022/06/06	1	61.10	0	0.00	61.00	1	16,035	0.01%
2022/06/02	3	61.80	1	62.10	61.60	2	16,288	0.01%
2022/06/01	4.1	61.60	0	0.00	61.60	4.1	16,483	0.02%
2022/05/31	1	62.30	7.1	62.38	62.30	-6.1	16,488	-0.04%
2022/05/30	4	62.40	5	62.38	62.00	-1	16,441	-0.01%
2022/05/27	10	61.23	10.1	60.87	60.70	-0.1	16,268	0.00%
2022/05/26	19.1	60.62	14.3	60.57	60.00	4.7	16,175	0.03%
2022/05/25	6.1	59.50	12.6	59.50	59.80	-6.5	15,883	-0.04%
2022/05/24	16.2	58.88	15	59.59	57.50	1.2	15,892	0.01%
2022/05/23	1	59.70	8	59.79	59.40	-7	15,785	-0.04%
2022/05/20	4	59.60	6	59.55	59.60	-2	15,830	-0.01%
2022/05/19	10	58.46	8	57.84	59.60	2	15,801	0.01%
2022/05/18	5	59.72	5	59.92	59.30	0	15,781	0.00%
2022/05/17	18	58.82	23	59.72	60.10	-5	15,738	-0.03%
2022/05/16	33	60.82	29	59.57	58.60	4	15,715	0.03%
2022/05/13	15	59.05	20.1	58.92	59.70	-5.1	15,340	-0.03%
2022/05/12	2	56.05	2.4	56.29	55.50	-0.4	15,166	0.00%
2022/05/11	2	57.79	7.1	57.32	56.90	-5	15,825	-0.03%
2022/05/10	12	56.28	9	57.15	58.00	3	16,239	0.02%
2022/05/09	4	56.70	9	57.11	56.60	-5	16,322	-0.03%
2022/05/06	3.1	55.27	0	0.00	55.50	3.1	16,342	0.02%
2022/05/05	8.2	57.41	15.1	57.32	57.80	-6.9	16,717	-0.04%
2022/05/04	12	55.49	5	56.72	55.60	7	16,714	0.04%
2022/05/03	0.1	55.20	5.1	55.40	55.50	-5	16,822	-0.03%
2022/04/29	3.5	55.23	4	54.98	54.30	-0.5	17,101	0.00%
2022/04/28	4.2	55.02	3	54.70	54.70	1.2	17,318	0.01%
2022/04/27	4	51.63	7	51.33	53.80	-3	17,354	-0.02%
2022/04/26	4.3	55.17	1	56.10	54.70	3.3	17,287	0.02%
2022/04/25	3	54.87	4	55.03	54.20	-1	17,357	-0.01%
2022/04/22	5.2	58.92	0	0.00	57.90	5.2	17,523	0.03%
2022/04/21	0.5	60.10	7	59.80	59.90	-6.5	17,766	-0.04%
2022/04/20	6.5	59.27	1	59.90	58.90	5.5	18,011	0.03%
2022/04/19	5	60.06	3.1	60.21	59.30	2	18,412	0.01%
2022/04/18	14	59.37	9	59.26	59.00	5	18,403	0.03%
2022/04/15	13.3	59.22	1.1	58.33	58.40	12.3	18,432	0.07%
2022/04/14	2	61.85	2	61.95	60.80	0	18,655	0.00%
2022/04/13	15	62.33	4.1	61.95	62.40	10.9	18,634	0.06%
2022/04/12	13.2	61.66	5	62.16	60.90	8.2	18,821	0.04%
2022/04/11	14.8	64.08	6	64.62	62.60	8.8	18,728	0.05%
2022/04/08	7.1	67.83	1	68.30	68.00	6.1	18,893	0.03%
2022/04/07	2	69.35	0	0.00	68.00	2	18,970	0.01%
2022/04/06	2	68.15	1	68.60	69.40	1	19,232	0.01%
2022/04/01	2	67.85	3	68.17	69.00	-1	19,662	0.00%
2022/03/31	11	69.13	5	69.06	68.90	6	19,841	0.03%
2022/03/30	20.1	70.65	15	70.28	69.80	5.1	19,946	0.03%
2022/03/29	35.1	70.44	39	69.71	70.00	-3.9	20,416	-0.02%
2022/03/28	39	68.60	28	69.61	70.50	11	20,327	0.05%
2022/03/25	31.2	71.82	7	72.63	71.10	24.2	20,092	0.12%
2022/03/24	16.1	76.32	3	76.07	76.30	13.1	19,374	0.07%
2022/03/23	21	78.96	45.1	78.98	79.00	-24.1	19,064	-0.13%
2022/03/22	2.1	76.85	3	76.93	77.20	-0.9	19,631	0.00%
2022/03/21	1	75.90	6	76.57	75.80	-5	19,753	-0.03%
2022/03/18	5	74.94	4	75.37	75.30	1	20,122	0.00%
2022/03/17	24	74.16	29	74.59	74.90	-5	20,327	-0.02%
2022/03/16	1.1	71.39	8	70.78	70.40	-7	20,662	-0.03%
2022/03/15	2	70.75	12	70.29	70.20	-10	21,408	-0.05%
2022/03/14	1	73.80	1.1	73.03	72.50	-0.1	23,269	0.00%
2022/03/11	3	70.70	6	70.53	71.40	-3	23,531	-0.01%
2022/03/10	1	72.50	3	71.28	71.70	-2	24,096	-0.01%
2022/03/09	2.1	68.58	6	69.10	68.60	-3.9	24,579	-0.02%
2022/03/08	32.1	70.61	12	69.96	68.10	20.1	25,744	0.08%
2022/03/07	2.1	72.13	4	71.93	72.00	-2	27,870	-0.01%
2022/03/04	0	0.00	13.1	77.03	76.50	-13.1	30,560	-0.04%
2022/03/03	8	77.48	6	77.58	77.40	2	32,162	0.01%
2022/03/02	6	75.52	5.3	75.42	76.30	0.7	33,425	0.00%
2022/03/01	12	73.10	4	74.35	75.20	8	35,505	0.02%
2022/02/25	2.2	72.70	12	72.03	72.40	-9.8	37,159	-0.03%
2022/02/24	18.1	73.01	2.5	73.46	71.50	15.6	37,706	0.04%
2022/02/23	1.5	75.60	1	75.30	75.80	0.5	38,556	0.00%
2022/02/22	4	74.85	2.3	75.11	74.90	1.7	38,753	0.00%
2022/02/21	6.1	77.39	1	77.60	77.30	5.1	38,827	0.01%
2022/02/18	4	77.00	4	77.63	78.30	0	39,120	0.00%
2022/02/17	5	77.64	6	77.57	77.00	-1	39,815	0.00%
2022/02/16	11	79.15	6	78.65	78.10	5	39,830	0.01%
2022/02/15	29	78.12	29	78.81	77.80	0	40,095	0.00%
2022/02/14	14.8	78.72	12	78.46	77.80	2.8	40,215	0.01%
2022/02/11	7.1	79.82	18.1	79.03	79.70	-11	40,771	-0.03%
2022/02/10	17	76.74	17	77.32	78.10	0	40,750	0.00%
2022/02/09	6	74.75	4	74.78	74.70	2	40,664	0.00%
2022/02/08	9	72.67	1	72.70	73.00	8	41,039	0.02%
2022/02/07	22	72.98	0	0.00	73.40	22	40,868	0.05%
2022/01/26	2	74.95	6	75.95	76.80	-4	40,695	-0.01%
2022/01/25	4.1	75.60	8	76.23	75.40	-3.9	41,051	-0.01%
2022/01/24	3	73.10	7	75.03	75.30	-4	41,508	-0.01%
2022/01/21	21	74.63	2	74.75	73.10	19	41,929	0.05%
2022/01/20	4	76.08	0	0.00	77.60	4	41,885	0.01%
2022/01/19	1	77.00	4	77.23	77.10	-3	41,826	-0.01%
2022/01/18	23	79.25	7	79.90	78.60	16	41,937	0.04%
2022/01/17	10.3	79.09	6	79.25	79.30	4.3	41,950	0.01%
2022/01/14	17	76.94	0	0.00	78.10	17	42,033	0.04%
2022/01/13	6.3	79.50	9	80.06	79.60	-2.7	42,427	-0.01%
2022/01/12	8.1	79.42	9	81.01	78.20	-0.9	42,420	0.00%
2022/01/11	3.1	78.75	2	79.60	78.30	1.1	42,167	0.00%
2022/01/10	11	79.05	18	77.56	80.00	-7	42,243	-0.02%
2022/01/07	23	78.97	2	79.15	78.50	21	42,337	0.05%
2022/01/06	4.1	82.01	1	81.90	82.90	3.1	41,989	0.01%
2022/01/05	8.1	83.18	6	83.92	82.50	2.1	42,144	0.01%
2022/01/04	5.2	84.92	6	85.80	85.50	-0.8	42,220	0.00%
2022/01/03	21	86.17	15	86.85	84.80	6	42,114	0.01%
2021/12/30	2	85.20	3.2	85.38	85.50	-1.2	42,011	0.00%
2021/12/29	6.3	85.32	10	85.47	85.00	-3.7	42,044	-0.01%
2021/12/28	17.5	85.48	17.1	84.91	84.20	0.5	41,934	0.00%
2021/12/27	3	84.73	9.3	84.64	84.70	-6.3	41,756	-0.02%
2021/12/24	8	83.47	16	83.65	82.50	-8	41,692	-0.02%
2021/12/23	6.4	84.09	7.1	84.49	83.20	-0.7	41,679	0.00%
2021/12/22	17.1	81.88	2	81.60	81.00	15.1	41,410	0.04%
2021/12/21	6	81.23	4	81.60	81.20	2	41,428	0.00%
2021/12/20	4	82.90	2	82.35	82.20	2	41,361	0.00%
2021/12/17	8	82.99	6.2	82.67	82.40	1.8	41,536	0.00%
2021/12/16	19	84.78	18	84.94	84.50	1	41,773	0.00%
2021/12/15	11	81.87	7	82.00	81.80	4	41,044	0.01%
2021/12/14	11	81.71	45	80.31	81.60	-34	41,013	-0.08%
2021/12/13	8	83.81	13	83.41	82.80	-5	40,747	-0.01%
2021/12/10	16.1	85.02	22	85.23	84.90	-5.9	40,474	-0.01%
2021/12/09	9	87.17	4	86.35	84.60	5	39,901	0.01%
2021/12/08	44	87.83	22.1	88.04	88.40	21.9	39,235	0.06%
2021/12/07	15	83.52	16	83.96	84.30	-1	37,600	0.00%
2021/12/06	14	83.75	17	83.95	83.30	-3	37,365	-0.01%
2021/12/03	14	86.22	10	85.45	86.50	4	37,287	0.01%
2021/12/02	53.4	86.42	58	86.05	85.40	-4.6	37,252	-0.01%
2021/12/01	43	85.98	52	85.53	86.70	-9	36,316	-0.02%
2021/11/30	114	85.71	81	84.69	81.80	33	34,565	0.10%	大買/
2021/11/29	22	78.57	67	83.54	84.90	-45	32,731	-0.14%
2021/11/26	50	77.77	43.1	77.00	77.20	6.9	31,324	0.02%
2021/11/25	116	77.66	456	77.13	79.70	-340	30,253	-1.12%	大買/大賣/鉅額交易
2021/11/24	414	76.38	25.9	76.32	76.40	388.1	28,302	1.37%	大買/鉅額交易
2021/11/23	12	69.83	6	69.88	69.50	6	27,223	0.02%
2021/11/22	9	70.43	13.1	70.30	71.20	-4.1	27,501	-0.01%
2021/11/19	5	68.28	9	68.60	67.30	-4	27,702	-0.01%
2021/11/18	3	68.23	3	68.30	67.70	0	27,758	0.00%
2021/11/17	2	68.55	1	67.80	68.90	1	27,904	0.00%
2021/11/16	13.1	69.22	15	69.53	68.20	-2	27,849	-0.01%
2021/11/15	5	67.48	3	67.80	67.40	2	27,355	0.01%
2021/11/12	7.1	67.68	5	67.06	66.80	2.1	27,411	0.01%
2021/11/11	8	69.05	5	68.92	68.60	3	27,191	0.01%
2021/11/10	10.1	68.86	24.1	69.80	69.60	-14	27,049	-0.05%
2021/11/09	38	68.39	38	68.68	68.30	0	26,377	0.00%
2021/11/08	10	66.93	16.2	67.20	66.60	-6.2	25,834	-0.02%
2021/11/05	27	67.89	11.5	67.81	66.30	15.5	25,599	0.06%
2021/11/04	1	64.81	0	64.97	64.70	1	25,211	0.00%
2021/11/03	7.8	64.62	3	64.97	64.10	4.8	25,388	0.02%
2021/11/02	12.1	66.88	29	65.99	65.50	-16.9	25,396	-0.07%
2021/11/01	37	66.96	34.7	67.80	68.00	2.3	25,138	0.01%
2021/10/29	8	63.88	8.1	64.35	64.20	-0.1	24,825	0.00%
2021/10/28	7.1	62.39	8	62.70	61.60	-1	24,286	0.00%
2021/10/27	6	61.77	8	61.84	62.10	-2	24,335	-0.01%
2021/10/26	10	62.02	11	61.72	61.20	-1	24,811	0.00%
2021/10/25	4	61.13	2	61.35	61.60	2	25,087	0.01%
2021/10/22	5	61.50	6	61.98	62.00	-1	25,756	0.00%
2021/10/21	20.6	61.19	16	60.91	60.50	4.6	26,940	0.02%
2021/10/20	5	58.42	4	58.98	58.30	1	27,151	0.00%
2021/10/19	1	58.28	1.9	57.66	57.10	-0.9	27,572	0.00%
2021/10/18	8	57.61	2	58.15	56.80	6	28,329	0.02%
2021/10/15	7	58.11	11	58.25	58.80	-4	28,865	-0.01%
2021/10/14	0	0.00	4	55.30	55.10	-4	29,007	-0.01%
2021/10/13	6	56.32	1	56.50	54.90	5	29,386	0.02%
2021/10/12	17	58.02	12	57.82	57.70	5	29,393	0.02%
2021/10/08	1	61.60	3	60.90	61.30	-2	29,452	-0.01%
2021/10/07	4	61.60	4	61.28	62.10	0	29,875	0.00%
2021/10/06	2	59.45	2	59.70	58.50	0	31,380	0.00%
2021/10/05	2	59.75	3	59.57	60.40	-1	32,249	0.00%
2021/10/04	8	60.54	14	59.75	58.20	-6	32,428	-0.02%
2021/10/01	3	60.37	2	61.40	60.50	1	33,205	0.00%
2021/09/30	0	63.20	0	0.00	63.60	0	34,625	0.00%
2021/09/29	6	63.85	3	65.10	63.20	3	34,630	0.01%
2021/09/28	3	67.27	9	67.49	67.10	-6	34,636	-0.02%
2021/09/27	11	68.73	10	69.06	68.10	1	34,805	0.00%
2021/09/24	7	70.01	8	69.73	69.00	-1	35,209	0.00%
2021/09/23	25	70.30	21.1	70.40	69.60	3.9	35,387	0.01%
2021/09/22	0	0.00	5	68.74	69.30	-5	35,842	-0.01%
2021/09/17	2	68.00	0	0.00	69.40	2	36,073	0.01%
2021/09/16	3	68.97	10	68.79	69.00	-7	36,748	-0.02%
2021/09/15	5	67.14	3	67.33	67.10	2	37,667	0.01%
2021/09/14	7	68.56	3	68.43	68.10	4	39,322	0.01%
2021/09/13	1	69.00	0.1	69.60	68.30	0.9	40,604	0.00%
2021/09/10	6.1	67.51	9.3	68.09	69.30	-3.2	41,229	-0.01%
2021/09/09	10.4	66.85	6	67.07	67.00	4.4	43,160	0.01%
2021/09/08	12.1	65.94	11	65.11	65.00	1.1	43,523	0.00%
2021/09/07	11	68.93	11	69.64	68.60	0	43,238	0.00%
2021/09/06	3	71.27	1	71.20	70.60	2	42,950	0.00%
2021/09/03	63	70.67	13	71.45	72.00	50	42,853	0.12%
2021/09/02	19	71.53	70	69.53	68.80	-51	43,072	-0.12%
2021/09/01	6	69.90	3	69.70	70.70	3	42,978	0.01%
2021/08/31	3	69.73	10	70.14	70.40	-7	43,744	-0.02%
2021/08/30	3	69.83	7	69.99	69.60	-4	43,580	-0.01%
2021/08/27	18	69.61	11	69.86	68.70	7	43,718	0.02%
2021/08/26	10	69.63	13	69.97	70.20	-3	43,464	-0.01%
2021/08/25	26	68.11	45	68.48	68.70	-19	42,798	-0.04%
2021/08/24	12	64.87	13	64.89	64.60	-1	41,825	0.00%
2021/08/23	8	64.61	6.2	64.62	64.90	1.8	41,991	0.00%
2021/08/20	9	62.00	9	62.24	62.00	0	42,002	0.00%
2021/08/19	6.2	61.02	10	60.48	60.00	-3.8	42,029	-0.01%
2021/08/18	7	59.30	6	59.07	60.30	1	42,809	0.00%
2021/08/17	3	59.27	2	56.70	56.00	1	42,930	0.00%
2021/08/16	1	59.00	2	59.20	59.20	-1	42,830	0.00%
2021/08/13	10	61.69	7	60.87	59.80	3	42,736	0.01%
2021/08/12	4	62.88	2	62.80	63.00	2	42,761	0.00%
2021/08/11	2	62.95	8.3	62.84	63.00	-6.3	42,854	-0.01%
2021/08/10	12	64.25	1	63.10	62.70	11	42,903	0.03%
2021/08/09	13	67.24	1	66.30	65.50	12	43,104	0.03%
2021/08/06	4	69.55	4	69.98	69.30	0	43,250	0.00%
2021/08/05	3	71.10	8	71.11	71.60	-5	43,441	-0.01%
2021/08/04	9	71.00	16	71.69	69.70	-7	43,842	-0.02%
2021/08/03	3	69.20	4	69.62	69.00	-1	43,935	0.00%
2021/08/02	4	69.15	32	69.76	68.70	-28	44,212	-0.06%
2021/07/30	27	71.15	13.1	71.60	69.80	13.9	44,358	0.03%
2021/07/29	15.4	69.79	18	69.88	71.80	-2.6	44,148	-0.01%
2021/07/28	23	66.94	20	67.52	67.60	3	44,340	0.01%
2021/07/27	11	73.16	27	74.44	71.70	-16	44,608	-0.04%
2021/07/26	8.1	70.66	32.1	71.17	71.20	-24	43,726	-0.05%
2021/07/23	16.1	69.85	15	69.41	67.90	1.1	43,313	0.00%
2021/07/22	15	69.43	12	69.53	69.30	3	43,250	0.01%
2021/07/21	7	66.90	24	66.96	66.40	-17	43,084	-0.04%
2021/07/20	27	66.29	26	65.73	65.10	1	44,059	0.00%
2021/07/19	11	66.65	13	67.23	67.10	-2	45,994	0.00%
2021/07/16	19	65.90	10	65.30	65.10	9	47,289	0.02%
2021/07/15	8	65.30	13	65.28	65.50	-5	50,274	-0.01%
2021/07/14	26	66.65	13	67.36	66.50	13	51,027	0.03%
2021/07/13	44	69.22	38	68.71	67.10	6	50,995	0.01%
2021/07/12	36	66.33	14	67.36	67.70	22	49,305	0.04%
2021/07/09	2	64.30	6	63.75	63.90	-4	48,631	-0.01%
2021/07/08	14	65.41	12	65.20	64.20	2	49,415	0.00%
2021/07/07	20	62.87	49	64.42	65.70	-29	49,823	-0.06%
2021/07/06	2	60.80	11	61.47	60.70	-9	49,067	-0.02%
2021/07/05	6	62.10	10	62.05	62.00	-4	50,883	-0.01%
2021/07/02	10	60.60	14	60.66	61.30	-4	51,926	-0.01%
2021/07/01	7	59.27	25	59.24	58.80	-18	52,148	-0.03%
2021/06/30	14	62.51	5	61.62	61.10	9	51,772	0.02%
2021/06/29	6	62.87	5	62.84	62.00	1	51,477	0.00%
2021/06/28	9	60.91	15	61.17	61.00	-6	50,641	-0.01%
2021/06/25	13	61.52	24	62.08	60.90	-11	50,287	-0.02%
2021/06/24	14	63.15	12	62.89	62.80	2	49,465	0.00%
2021/06/23	23	61.88	42	62.19	64.50	-19	48,366	-0.04%
2021/06/22	41	60.60	50	60.79	59.60	-9	46,598	-0.02%
2021/06/21	25	58.70	25	58.55	59.20	0	45,198	0.00%
2021/06/18	56	58.99	55.6	58.96	58.00	0.4	44,400	0.00%
2021/06/17	9	55.11	27	55.52	56.50	-18	42,212	-0.04%
2021/06/16	10	53.99	9	53.69	53.20	1	41,615	0.00%
2021/06/15	23	54.31	22	54.11	54.50	1	41,494	0.00%
2021/06/11	7	54.86	2.5	54.16	53.70	4.5	41,405	0.01%
2021/06/10	40	56.51	24	55.20	55.10	16	41,386	0.04%
2021/06/09	17	54.88	65	55.03	54.50	-48	40,538	-0.12%
2021/06/08	40	54.22	15	54.71	53.40	25	39,603	0.06%
2021/06/07	4	51.73	4	52.25	52.30	0	38,610	0.00%
2021/06/04	2	53.40	11	52.37	51.50	-9	38,533	-0.02%
2021/06/03	19	52.33	11	51.81	52.70	8	38,248	0.02%
2021/06/02	7	52.14	9	51.16	50.70	-2	37,984	-0.01%
2021/06/01	7	52.01	0	0.00	51.60	7	37,889	0.02%
2021/05/28	19	51.38	11.2	50.93	50.80	7.8	37,541	0.02%
2021/05/27	8	50.55	109	49.28	50.00	-101	37,595	-0.27%	大賣/鉅額交易
2021/05/26	23	50.66	103	51.89	49.65	-80	38,069	-0.21%	大賣/
2021/05/25	25	46.34	27	48.11	49.35	-2	37,991	-0.01%
2021/05/24	14	44.84	59	43.66	44.90	-45	37,818	-0.12%
2021/05/21	120	43.67	1	43.75	44.10	119	37,958	0.31%	大買/鉅額交易
2021/05/20	101	42.91	3	43.95	42.90	98	38,330	0.26%	大買/
2021/05/19	3	45.30	10	44.23	45.55	-7	38,318	-0.02%
2021/05/18	4	43.98	10	44.09	45.15	-6	38,251	-0.02%
2021/05/17	4	42.40	57	40.72	41.35	-53	38,136	-0.14%
2021/05/14	13	46.45	4	46.45	44.45	9	37,652	0.02%
2021/05/13	4	45.84	7	46.15	46.10	-3	37,223	-0.01%
2021/05/12	73	49.08	88	46.94	45.20	-15	36,716	-0.04%
2021/05/11	66	48.32	27	48.75	48.10	39	35,969	0.11%
2021/05/10	18	52.39	14	52.39	51.50	4	35,516	0.01%
2021/05/07	12	53.53	9	53.78	54.70	3	35,156	0.01%
2021/05/06	49	52.11	12	52.64	51.20	37	34,824	0.11%
2021/05/05	74	52.33	35	52.54	51.80	39	34,990	0.11%
2021/05/04	43	53.27	28	54.12	55.20	15	34,372	0.04%
2021/05/03	15	57.00	107	57.17	54.90	-92	33,362	-0.28%	大賣/
2021/04/29	27	57.54	10	57.65	58.00	17	32,885	0.05%
2021/04/28	23	57.44	36	57.70	56.90	-13	32,626	-0.04%
2021/04/27	31	56.75	30	57.00	56.10	1	32,409	0.00%
2021/04/26	64	59.88	24	60.30	58.80	40	31,778	0.13%
2021/04/23	21.1	56.87	52.5	57.51	58.30	-31.4	30,344	-0.10%
2021/04/22	35	55.97	159.1	56.38	53.00	-124.1	29,151	-0.43%	大賣/鉅額交易
2021/04/21	69	56.65	200.5	56.73	56.40	-131.5	27,746	-0.47%	大賣/鉅額交易
2021/04/20	25	50.95	50	51.60	52.90	-25	24,892	-0.10%
2021/04/19	37	47.52	10.5	47.75	48.15	26.5	23,884	0.11%
2021/04/16	6	46.40	4	46.30	46.15	2	23,470	0.01%
2021/04/15	6	45.96	2	45.83	46.50	4	23,342	0.02%
2021/04/14	21	47.09	48	46.82	46.55	-27	23,124	-0.12%
2021/04/13	38	50.82	37.1	50.06	48.20	0.9	22,165	0.00%
2021/04/12	118	49.83	141	49.71	48.60	-23	20,842	-0.11%	大買/大賣/
2021/04/09	75	48.89	126	48.64	48.55	-51	20,153	-0.25%	大賣/
2021/04/08	36	46.25	64	47.06	48.00	-28	18,280	-0.15%
2021/04/07	49	43.45	106	43.40	43.65	-57	17,193	-0.33%	大賣/
2021/04/06	21	41.67	37	41.87	42.45	-16	17,560	-0.09%
2021/04/01	38	41.75	56	41.66	41.75	-18	17,712	-0.10%
2021/03/31	111	41.99	0	0.00	42.20	111	17,669	0.63%	大買/鉅額交易
2021/03/30	2	41.20	0	0.00	41.25	2	17,764	0.01%
2021/03/29	3	41.53	4	41.30	41.60	-1	18,033	-0.01%
2021/03/26	20	41.05	3	41.10	41.15	17	18,784	0.09%
2021/03/25	66	41.15	0	0.00	41.05	66	18,873	0.35%
2021/03/24	1	41.20	1	41.10	41.00	0	19,006	0.00%
2021/03/23	3	41.47	2	41.20	41.15	1	19,321	0.01%
2021/03/22	0	0.00	5	41.55	41.60	-5	19,501	-0.03%
2021/03/19	10	41.55	2	41.50	41.55	8	19,841	0.04%
2021/03/18	7	42.96	0.3	42.70	42.20	6.8	20,037	0.03%
2021/03/17	29.7	42.93	20	43.50	43.00	9.7	20,750	0.05%
2021/03/16	15	42.30	22	42.35	43.30	-7	21,165	-0.03%
2021/03/15	4	41.40	2	41.55	41.55	2	23,087	0.01%
2021/03/12	4	41.06	126	41.04	41.25	-122	24,180	-0.50%	大賣/鉅額交易
2021/03/11	2	40.93	111	41.00	41.15	-109	25,079	-0.43%	大賣/鉅額交易
2021/03/10	69	40.59	13	40.55	40.30	56	27,227	0.21%
2021/03/09	75	40.76	120	41.07	40.80	-45	28,202	-0.16%	大賣/
2021/03/08	42	42.06	2	42.00	41.60	40	28,620	0.14%
2021/03/05	103	41.17	46	41.30	40.85	57	29,173	0.20%	大買/
2021/03/04	55	42.45	180	42.16	42.00	-125	29,757	-0.42%	大賣/鉅額交易
2021/03/03	51	42.26	16	42.71	42.45	35	29,771	0.12%
2021/03/02	41	44.55	6	45.25	43.20	35	29,757	0.12%
2021/02/26	120	45.26	42	45.72	44.80	78	29,441	0.26%	大買/
2021/02/25	68	44.91	65	45.24	46.50	3	28,947	0.01%
2021/02/24	21	43.46	15	43.55	42.90	6	28,334	0.02%
2021/02/23	13	43.54	10	44.00	43.40	3	28,170	0.01%
2021/02/22	48	43.63	11	43.67	43.50	37	27,996	0.13%
2021/02/19	44	43.03	1	42.90	43.25	43	27,507	0.16%
2021/02/18	143	42.01	17	42.23	42.45	126	27,405	0.46%	大買/鉅額交易
2021/02/17	31	40.33	13	40.57	40.90	18	27,170	0.07%
2021/02/05	5	38.90	1	38.65	38.65	4	26,937	0.01%
2021/02/03	6	39.83	3	39.33	39.40	3	26,883	0.01%
2021/02/02	2	39.48	0	0.00	39.70	2	26,830	0.01%
2021/02/01	2	38.78	85	38.98	39.00	-83	26,794	-0.31%
2021/01/29	16	41.23	111	39.90	40.00	-95	26,700	-0.36%	大賣/
2021/01/28	4	40.98	3	40.97	41.00	1	26,567	0.00%
2021/01/27	44	41.30	11	41.84	41.45	33	26,466	0.12%
2021/01/26	83	39.94	0	0.00	40.20	83	25,920	0.32%
2021/01/25	11	40.55	60	40.00	40.40	-49	25,874	-0.19%
2021/01/22	66.8	39.60	3	40.23	40.45	63.8	25,767	0.25%
2021/01/21	63.1	39.70	24	38.57	38.35	39.1	25,526	0.15%
2021/01/20	28	41.56	11	40.80	39.20	17	25,271	0.07%
2021/01/19	5	43.38	3.1	43.67	42.95	1.9	24,844	0.01%
2021/01/18	13.1	43.32	30	42.96	43.45	-16.9	24,675	-0.07%
2021/01/15	42.2	44.92	33	44.73	43.85	9.2	24,390	0.04%
2021/01/14	18	43.85	14	43.31	43.35	4	23,214	0.02%
2021/01/13	6	43.25	0	0.00	43.20	6	22,781	0.03%
2021/01/12	19.1	42.86	3	42.33	41.90	16.1	22,334	0.07%
2021/01/11	15	42.56	14	42.76	42.95	1	22,159	0.00%
2021/01/08	3	42.10	2	41.68	42.00	1	22,102	0.00%
2021/01/07	0.1	42.20	2	42.90	42.00	-2	22,321	-0.01%
2021/01/06	3	42.85	3	41.02	41.55	0	22,178	0.00%
2021/01/05	4	42.00	1	42.25	42.25	3	21,936	0.01%
2021/01/04	7	42.25	4	42.00	41.80	3	21,825	0.01%
2020/12/31	5	43.21	3	42.93	42.80	2	21,588	0.01%
2020/12/30	4	44.16	4	43.84	43.65	0	21,398	0.00%
2020/12/29	22	44.12	35	44.06	43.90	-13	21,047	-0.06%
2020/12/28	12	41.47	2	42.73	42.65	10	20,134	0.05%
2020/12/25	4	42.28	12	41.86	41.70	-8	19,751	-0.04%
2020/12/24	2.4	42.56	8	42.57	42.20	-5.6	19,574	-0.03%
2020/12/23	7	42.62	11	42.55	42.60	-4	19,383	-0.02%
2020/12/22	26	42.97	22	42.88	41.80	4	19,094	0.02%
2020/12/21	3	41.35	1	41.50	41.50	2	18,269	0.01%
2020/12/18	16	41.19	6	41.25	41.10	10	18,105	0.06%
2020/12/17	17	41.28	26	41.36	41.10	-9	17,956	-0.05%
2020/12/16	7	42.62	90	42.68	42.50	-83	17,643	-0.47%
2020/12/15	17	42.52	17	42.87	41.60	0	17,424	0.00%
2020/12/14	19	43.65	3	43.98	43.40	16	17,103	0.09%
2020/12/11	10	44.32	12	44.02	44.25	-2	16,861	-0.01%
2020/12/10	26	44.95	75	44.44	44.05	-49	15,993	-0.31%
2020/12/09	92	46.53	43	46.82	45.70	49	15,207	0.32%
2020/12/08	150	45.14	53	45.30	45.70	97	13,020	0.74%	大買/
2020/12/07	13	43.83	25	43.61	43.05	-12	11,934	-0.10%
2020/12/04	95	43.24	48	43.60	44.30	47	11,044	0.43%
2020/12/03	2	40.05	16	41.83	42.55	-14	8,896	-0.16%
2020/12/02	15	39.20	27	39.39	38.70	-12	8,094	-0.15%
2020/12/01	46	38.68	14	38.46	38.70	32	7,662	0.42%
2020/11/30	11	38.56	27	38.35	37.75	-16	7,067	-0.23%
2020/11/27	3	36.15	0	0.00	36.20	3	6,504	0.05%
2020/11/26	1.5	36.28	14	36.38	36.25	-12.5	6,560	-0.19%
2020/11/24	12	36.26	97	35.95	35.40	-85	6,440	-1.32%
2020/11/23	8	35.46	8	35.37	35.95	0	6,216	0.00%
2020/11/20	1	34.25	3	34.12	34.35	-2	5,793	-0.03%
2020/11/19	13	33.89	3	34.07	33.85	10	5,733	0.17%
2020/11/18	0	0.00	10	33.50	33.40	-10	5,645	-0.18%
2020/11/17	4	33.79	4	33.50	33.50	0	5,675	0.00%
2020/11/16	1	33.05	2	33.13	33.15	-1	5,760	-0.02%
2020/11/13	2	32.80	0	0.00	32.80	2	5,827	0.03%
2020/11/12	1	32.95	1	32.75	32.55	0	6,027	0.00%
2020/11/10	3	32.65	2	32.53	32.55	1	6,234	0.02%
2020/11/09	3	32.67	1	32.55	32.55	2	6,280	0.03%
2020/11/06	2	32.93	6	32.86	32.40	-4	6,308	-0.06%
2020/11/05	1	32.85	21	32.81	32.70	-20	6,374	-0.31%
2020/11/04	2	32.70	10	32.70	32.60	-8	6,454	-0.12%
2020/11/03	2	32.70	4	32.90	32.90	-2	6,647	-0.03%
2020/11/02	0	0.00	17	32.14	32.50	-17	6,846	-0.25%
2020/10/30	5	31.82	1	31.95	31.65	4	6,946	0.06%
2020/10/29	11	32.19	9	32.10	32.35	2	7,069	0.03%
2020/10/28	2	33.13	3	32.97	32.85	-1	7,182	-0.01%
2020/10/27	0	0.00	2	33.35	33.40	-2	7,980	-0.03%
2020/10/26	1	33.90	2	33.60	33.55	-1	8,108	-0.01%
2020/10/23	2	33.93	2	33.95	33.90	0	8,170	0.00%
2020/10/22	1	34.70	4	34.48	34.20	-3	8,650	-0.03%
2020/10/21	1	34.25	1	34.00	34.00	0	8,799	0.00%
2020/10/20	1	34.55	1	34.10	34.10	0	8,904	0.00%
2020/10/19	2	34.63	1	34.50	34.50	1	8,956	0.01%
2020/10/16	1	34.50	1	34.55	34.50	0	8,991	0.00%
2020/10/15	24	35.51	5	35.61	35.60	19	8,927	0.21%
2020/10/06	0	0.00	2	34.45	34.25	-2	9,169	-0.02%
2020/10/05	1	34.30	1	34.10	34.10	0	9,303	0.00%
2020/09/29	2	34.08	2	33.75	33.75	0	9,617	0.00%
2020/09/28	5	34.03	7	33.96	33.90	-2	9,959	-0.02%
2020/09/25	38	33.50	2	33.63	33.25	36	10,610	0.34%
2020/09/24	2	33.65	0	0.00	33.35	2	11,107	0.02%
2020/09/23	31	34.75	1	34.65	34.55	30	11,120	0.27%
2020/09/21	1	35.80	1	34.90	34.90	0	11,158	0.00%
2020/09/18	5	36.04	0	0.00	35.75	5	11,133	0.04%
2020/09/17	1	35.75	2	36.10	36.10	-1	11,111	-0.01%
2020/09/14	0	0.00	8	35.19	35.10	-8	11,011	-0.07%
2020/09/11	4	35.10	1	35.20	35.05	3	11,033	0.03%
2020/09/10	1	36.25	4	35.80	35.45	-3	11,042	-0.03%
2020/09/09	4	35.31	2	35.78	35.90	2	11,088	0.02%
2020/09/08	8	35.29	1	34.90	35.25	7	11,062	0.06%
2020/09/07	24	36.41	17	36.24	35.50	7	11,222	0.06%
2020/09/04	34	35.58	10	35.23	36.00	24	10,950	0.22%
2020/09/03	0	0.00	13	35.95	35.35	-13	10,853	-0.12%
2020/09/02	7	34.95	0	0.00	35.60	7	10,878	0.06%
2020/09/01	8	34.79	3	34.85	34.85	5	11,131	0.04%
2020/08/31	14	34.60	10	34.86	34.80	4	10,967	0.04%
2020/08/28	2	34.20	1	34.20	34.40	1	10,840	0.01%
2020/08/27	8	34.76	5.1	34.70	35.15	2.9	10,857	0.03%
2020/08/26	0	0.00	5	33.80	33.90	-5	10,986	-0.05%
2020/08/25	1	33.65	1	33.65	33.60	0	11,005	0.00%
2020/08/24	2	33.30	6	33.46	33.45	-4	11,001	-0.04%
2020/08/21	7	33.81	0	0.00	33.65	7	11,014	0.06%
2020/08/20	5	33.26	23	33.98	33.00	-18	11,012	-0.16%
2020/08/19	3	36.10	7	36.10	35.65	-4	10,851	-0.04%
2020/08/18	17	36.92	7	36.86	36.45	10	10,844	0.09%
2020/08/17	6	36.55	4	36.33	36.85	2	10,705	0.02%
2020/08/14	1	35.40	0	0.00	35.40	1	10,541	0.01%
2020/08/13	1	35.20	8	35.64	35.20	-7	10,583	-0.07%
2020/08/12	25	35.45	2	35.53	35.55	23	10,578	0.22%
2020/08/11	12	35.85	6	35.83	35.40	6	10,619	0.06%
2020/08/10	4	35.91	12	35.73	35.20	-8	10,633	-0.08%
2020/08/07	18	36.37	21	36.31	35.75	-3	10,730	-0.03%
2020/08/06	20	37.14	7	37.41	37.45	13	10,749	0.12%
2020/08/05	12	37.12	13	37.11	36.90	-1	10,688	-0.01%
2020/08/04	9	37.13	23	36.99	37.10	-14	10,597	-0.13%
2020/08/03	7	36.86	7	36.76	36.85	0	10,564	0.00%
2020/07/31	49	37.31	14	37.52	37.15	35	10,441	0.34%
2020/07/30	2	36.05	7	35.73	36.35	-5	9,654	-0.05%
2020/07/29	3	35.50	57	35.51	35.50	-54	9,631	-0.56%
2020/07/28	9	36.33	12	35.57	35.65	-3	9,736	-0.03%
2020/07/27	6	34.93	7	34.94	35.25	-1	9,497	-0.01%
2020/07/24	0	0.00	5	35.10	34.25	-5	9,370	-0.05%
2020/07/23	10	35.40	8	35.41	34.85	2	9,367	0.02%
2020/07/22	5	35.09	1	35.20	35.05	4	9,487	0.04%
2020/07/21	0	0.00	1	35.00	34.85	-1	9,454	-0.01%
2020/07/20	0	0.00	1	34.60	34.50	-1	9,423	-0.01%
2020/07/17	0	0.00	1	35.20	34.85	-1	9,443	-0.01%
2020/07/16	3	34.80	6	35.13	35.60	-3	9,483	-0.03%
2020/07/15	2	33.85	7	33.90	34.20	-5	9,227	-0.05%
2020/07/14	5	33.53	0	0.00	33.50	5	9,231	0.05%
2020/07/13	0	0.00	2	34.50	34.30	-2	9,247	-0.02%
2020/07/10	3	35.73	0	0.00	35.55	3	9,270	0.03%
2020/07/09	5	36.92	45	36.70	36.70	-40	9,162	-0.44%
2020/07/08	1	37.65	8	37.41	37.20	-7	9,011	-0.08%
2020/07/07	15	36.89	2	36.73	37.00	13	8,909	0.15%
2020/07/06	15	38.58	12	38.67	38.55	3	8,697	0.03%
2020/07/03	107	36.25	23	34.97	36.45	84	8,188	1.03%	大買/
2020/07/02	2	34.03	6	34.12	34.20	-4	7,697	-0.05%
2020/07/01	3	33.77	0	0.00	33.80	3	7,699	0.04%
2020/06/30	4	33.48	1	33.50	33.40	3	7,723	0.04%
2020/06/29	0	0.00	1	33.10	33.00	-1	7,759	-0.01%
2020/06/24	1	33.60	6	33.42	33.30	-5	7,783	-0.06%
2020/06/23	4	33.66	4	33.64	33.55	0	7,879	0.00%
2020/06/22	2	33.73	2	33.60	33.50	0	7,964	0.00%
2020/06/19	5	33.95	1	34.10	33.60	4	8,082	0.05%
2020/06/18	3	33.60	0	0.00	33.50	3	8,038	0.04%
2020/06/17	1	33.55	3	33.60	33.75	-2	8,047	-0.02%
2020/06/16	5	33.77	9	33.99	33.95	-4	8,149	-0.05%
2020/06/15	6	33.56	3	33.66	33.30	3	8,200	0.04%
2020/06/12	18	33.85	8	33.59	34.15	10	8,265	0.12%
2020/06/11	4	33.09	14	33.21	32.75	-10	8,149	-0.12%
2020/06/10	3	33.60	1	33.60	33.70	2	8,183	0.02%
2020/06/09	7	34.28	3	34.48	33.90	4	8,370	0.05%
2020/06/08	19	35.54	26	35.09	34.85	-7	8,405	-0.08%
2020/06/04	1	33.85	1	33.90	33.60	0	8,147	0.00%
2020/06/03	3	34.35	6	34.35	34.15	-3	8,189	-0.04%
2020/06/02	5	34.52	6	34.34	34.55	-1	8,115	-0.01%
2020/06/01	0	0.00	2	33.53	33.60	-2	7,927	-0.03%
2020/05/28	1	33.10	1	33.30	33.10	0	8,140	0.00%
2020/05/27	1	33.55	0	0.00	33.20	1	8,364	0.01%
2020/05/26	4	33.96	3	33.85	33.50	1	8,744	0.01%
2020/05/22	0	0.00	2	32.60	32.60	-2	8,967	-0.02%
2020/05/21	4	33.64	4	33.78	33.65	0	8,967	0.00%
2020/05/20	1	33.30	6	33.48	33.55	-5	9,054	-0.06%
2020/05/19	5	33.01	9	32.81	33.20	-4	9,104	-0.04%
2020/05/18	2	32.75	2	32.83	32.40	0	9,309	0.00%
2020/05/15	1	34.60	0	0.00	33.45	1	9,366	0.01%
2020/05/14	4	33.99	5	33.64	33.70	-1	9,582	-0.01%
2020/05/13	8	34.28	12.3	34.25	34.40	-4.3	9,598	-0.05%
2020/05/12	7	33.54	7	33.46	33.40	0	9,448	0.00%
2020/05/11	3	33.03	1	33.05	33.05	2	9,464	0.02%
2020/05/08	1	33.30	3	33.42	32.70	-2	9,395	-0.02%
2020/05/06	1	32.45	0	0.00	32.35	1	9,233	0.01%
2020/05/05	2	32.55	0	0.00	32.55	2	9,207	0.02%
2020/05/04	4	32.81	4	32.60	32.85	0	9,141	0.00%
2020/04/30	4	32.23	7	32.06	32.70	-3	8,989	-0.03%
2020/04/29	0	0.00	15	31.10	30.90	-15	8,825	-0.17%
2020/04/28	3	30.87	1	30.75	30.95	2	8,819	0.02%
2020/04/27	0	0.00	11	30.46	30.70	-11	8,850	-0.12%
2020/04/24	0	0.00	1	29.50	29.40	-1	8,714	-0.01%
2020/04/23	11	29.32	4	29.70	29.30	7	8,710	0.08%
2020/04/22	4	29.08	5	29.10	29.05	-1	8,702	-0.01%
2020/04/21	15	29.37	11	30.05	28.75	4	8,808	0.05%
2020/04/17	10	29.70	11	28.85	28.80	-1	8,765	-0.01%
2020/04/16	1	29.00	2	29.10	29.10	-1	8,703	-0.01%
2020/04/15	1	29.00	0	0.00	29.05	1	8,664	0.01%
2020/04/14	0	0.00	4	28.70	28.65	-4	8,655	-0.05%
2020/04/10	0	0.00	4	28.45	28.30	-4	8,761	-0.05%
2020/04/09	14	28.82	35	28.59	28.45	-21	9,015	-0.23%
2020/04/08	12	28.64	16	28.67	28.90	-4	9,001	-0.04%
2020/04/07	0	0.00	11	27.15	27.30	-11	8,905	-0.12%
2020/04/06	11	26.60	3	26.43	26.60	8	9,145	0.09%
2020/04/01	2	26.10	0	0.00	26.15	2	9,526	0.02%
2020/03/31	21	26.06	12	25.70	25.95	9	9,491	0.09%
2020/03/30	2	25.18	2	25.23	25.70	0	9,638	0.00%
2020/03/27	8	26.06	1	26.00	25.60	7	9,646	0.07%
2020/03/26	18	26.10	3	26.05	26.05	15	9,570	0.16%
2020/03/25	18	25.87	18	25.98	26.00	0	9,519	0.00%
2020/03/24	4	23.86	10	23.90	23.90	-6	9,452	-0.06%
2020/03/20	1	24.30	0	0.00	24.30	1	10,014	0.01%
2020/03/19	7	22.94	12	24.43	22.55	-5	10,038	-0.05%
2020/03/18	12	25.60	0	0.00	25.05	12	10,011	0.12%
2020/03/17	12	25.21	11	25.78	25.05	1	10,270	0.01%
2020/03/16	1	27.50	6	26.65	26.45	-5	10,196	-0.05%
2020/03/13	2	27.23	10	27.50	27.90	-8	10,206	-0.08%
2020/03/12	5	31.09	3	30.10	30.20	2	10,016	0.02%
2020/03/11	4	32.99	3	32.40	32.40	1	10,010	0.01%
2020/03/10	14	32.60	21	33.08	33.05	-7	10,412	-0.07%
2020/03/09	3	33.40	1	34.20	33.00	2	10,701	0.02%
2020/03/06	0	0.00	1	34.90	34.75	-1	10,583	-0.01%
2020/03/05	0	0.00	8	35.26	35.20	-8	10,574	-0.08%
2020/03/04	3	34.97	3	34.60	34.85	0	10,516	0.00%
2020/03/03	23	35.74	3	35.70	35.15	20	10,472	0.19%
2020/03/02	25	34.73	23	35.10	35.50	2	10,424	0.02%
2020/02/27	15	35.81	14	34.70	34.15	1	10,167	0.01%
2020/02/26	2	35.08	28	35.23	36.00	-26	9,735	-0.27%
2020/02/25	3	34.88	7	34.44	35.15	-4	9,448	-0.04%
2020/02/24	1	35.10	7	34.98	35.00	-6	9,393	-0.06%
2020/02/21	13	35.22	0	0.00	35.40	13	9,348	0.14%
2020/02/20	0	0.00	6	35.06	35.00	-6	9,230	-0.07%
2020/02/19	21	35.30	6	35.45	35.30	15	9,113	0.16%
2020/02/18	4	34.81	0	0.00	34.65	4	8,882	0.05%
2020/02/17	7	34.86	11	34.57	34.65	-4	8,773	-0.05%
2020/02/14	10	34.04	4	34.11	34.00	6	8,475	0.07%
2020/02/13	8	33.66	0	0.00	33.50	8	8,308	0.10%
2020/02/12	11	33.73	6	33.71	33.60	5	8,348	0.06%
2020/02/11	1	32.15	0	0.00	32.20	1	8,274	0.01%
2020/02/06	0	0.00	1	32.30	32.40	-1	8,669	-0.01%
2020/02/05	6	32.55	2	31.80	31.80	4	8,800	0.05%
2020/02/03	2	30.68	1	30.85	31.20	1	8,871	0.01%
2020/01/30	1	32.80	20	32.63	32.25	-19	9,107	-0.21%
2020/01/20	4	35.84	0	0.00	35.80	4	9,084	0.04%
2020/01/15	0	0.00	1	35.70	35.55	-1	9,835	-0.01%
2020/01/14	17	35.28	10	35.36	35.40	7	9,947	0.07%
2020/01/13	6	35.02	1	34.45	35.15	5	10,704	0.05%
2020/01/10	6	34.04	0	0.00	34.15	6	11,060	0.05%
2020/01/08	2	34.20	0	0.00	34.00	2	11,063	0.02%
2020/01/06	1	35.20	64	35.62	35.20	-63	11,228	-0.56%
2020/01/03	2	36.35	100	36.20	36.25	-98	11,149	-0.88%
2020/01/02	10	36.75	2	36.55	36.90	8	10,906	0.07%
2019/12/31	150	36.34	0	0.00	36.35	150	10,825	1.39%	大買/鉅額交易
2019/12/30	12	37.45	2	37.23	37.10	10	10,750	0.09%
2019/12/27	8	36.99	8	37.10	37.30	0	10,473	0.00%
2019/12/26	3	36.03	0	0.00	35.80	3	10,121	0.03%
2019/12/25	0	0.00	7	36.37	36.10	-7	10,177	-0.07%
2019/12/24	10	35.80	1	35.85	35.80	9	10,039	0.09%
2019/12/23	0	0.00	2	36.25	36.10	-2	10,132	-0.02%
2019/12/20	1	36.15	5	35.90	35.90	-4	10,247	-0.04%
2019/12/19	1	35.90	1	35.85	35.90	0	10,473	0.00%
2019/12/18	4	37.14	13	36.66	36.30	-9	10,454	-0.09%
2019/12/17	7	36.50	5	36.57	36.60	2	10,055	0.02%
2019/12/16	6	36.23	0	0.00	36.05	6	10,068	0.06%
2019/12/13	2	35.40	1	35.95	35.60	1	9,918	0.01%
2019/12/12	11	36.19	6	36.69	35.50	5	9,803	0.05%
2019/12/11	0	0.00	2	35.50	35.50	-2	9,404	-0.02%
2019/12/10	2	35.43	2	35.35	35.75	0	9,363	0.00%
2019/12/09	0	0.00	1	35.60	35.30	-1	9,240	-0.01%
2019/12/06	6	35.48	7	35.29	35.55	-1	9,233	-0.01%
2019/12/05	12	35.51	2	35.60	35.25	10	9,090	0.11%
2019/12/04	4	34.68	16	34.71	34.85	-12	8,701	-0.14%
2019/12/02	7	33.05	0	0.00	33.05	7	8,328	0.08%
2019/11/29	1	33.55	0	0.00	33.45	1	8,386	0.01%
2019/11/28	5	33.80	3	33.82	33.80	2	8,410	0.02%
2019/11/27	3	34.08	13	34.09	34.10	-10	8,529	-0.12%
2019/11/26	1	33.25	0	0.00	33.35	1	8,500	0.01%
2019/11/22	8	33.05	1.3	33.24	33.05	6.7	8,719	0.08%
2019/11/21	2	33.15	1	33.00	33.25	1	8,766	0.01%
2019/11/20	3	33.18	0	0.00	33.15	3	8,779	0.03%
2019/11/19	0	0.00	7	33.50	33.60	-7	8,826	-0.08%
2019/11/14	1	32.90	4	32.90	33.00	-3	9,074	-0.03%
2019/11/13	3	33.42	0	0.00	33.25	3	9,090	0.03%
2019/11/12	0	0.00	1	33.25	33.60	-1	9,106	-0.01%
2019/11/11	9	33.15	1	33.05	33.00	8	9,114	0.09%
2019/11/08	5	34.36	10	34.55	34.30	-5	9,043	-0.06%
2019/11/07	6	35.13	1	35.55	35.05	5	9,033	0.06%
2019/11/06	1	36.00	0	0.00	35.75	1	9,078	0.01%
2019/11/05	5.2	36.38	5	36.34	36.00	0.2	8,993	0.00%
2019/11/04	3.1	35.96	0	0.00	35.80	3.1	8,863	0.03%
2019/10/31	0	0.00	58	35.33	35.05	-58	8,780	-0.66%
2019/10/30	0	0.00	12	35.82	35.80	-12	8,690	-0.14%
2019/10/29	19	36.49	8	36.41	36.05	11	8,683	0.13%
2019/10/28	22	35.69	6	35.71	35.60	16	8,555	0.19%
2019/10/25	30	36.17	19	35.74	35.50	11	8,580	0.13%
2019/10/24	13	36.47	18	36.36	36.70	-5	8,427	-0.06%
2019/10/23	31	36.48	13	36.36	36.35	18	8,296	0.22%
2019/10/22	18	36.15	7	36.17	36.15	11	8,261	0.13%
2019/10/21	59	36.37	8	36.30	36.30	51	8,106	0.63%
2019/10/18	2	34.28	5	34.25	34.80	-3	7,458	-0.04%
2019/10/15	5	33.88	3	33.88	33.40	2	7,326	0.03%
2019/10/14	7	33.79	6	33.81	33.75	1	7,233	0.01%
2019/10/09	5	32.65	0	0.00	32.70	5	7,081	0.07%
2019/10/08	2	32.85	15	33.38	32.90	-13	7,118	-0.18%
2019/10/07	1	33.40	6	33.55	33.45	-5	7,175	-0.07%
2019/10/04	0	0.00	1	33.85	33.85	-1	7,280	-0.01%
2019/10/03	1	34.10	0	0.00	34.10	1	7,323	0.01%
2019/10/02	2	34.00	10	33.80	33.90	-8	7,419	-0.11%
2019/10/01	11	34.16	4	34.24	34.60	7	7,428	0.09%
2019/09/26	3	34.62	0	0.00	34.10	3	7,535	0.04%
2019/09/25	1	34.40	8	34.48	34.50	-7	7,686	-0.09%
2019/09/24	8	34.42	4	34.49	34.15	4	7,755	0.05%
2019/09/23	1	33.80	0	0.00	33.75	1	7,525	0.01%
2019/09/20	0	0.00	3	33.45	33.45	-3	7,554	-0.04%
2019/09/19	10	33.17	12	33.53	33.50	-2	7,653	-0.03%
2019/09/18	10	32.65	1	32.65	32.55	9	7,571	0.12%
2019/09/17	1	32.60	6	32.56	32.50	-5	7,640	-0.07%
2019/09/16	10	32.32	5	32.20	32.20	5	7,696	0.06%
2019/09/12	1	32.25	3	32.50	32.20	-2	7,842	-0.03%
2019/09/10	3	31.95	22	31.88	31.90	-19	8,037	-0.24%
2019/09/09	8	32.33	0	0.00	32.35	8	8,377	0.10%
2019/09/06	3	33.35	13	33.12	32.90	-10	8,430	-0.12%
2019/09/05	0	0.00	3	32.95	32.90	-3	8,426	-0.04%
2019/09/04	3	32.70	4	32.65	32.85	-1	8,683	-0.01%
2019/09/03	14	33.00	0	0.00	32.50	14	8,754	0.16%
2019/09/02	5	32.40	0	0.00	32.70	5	8,710	0.06%
2019/08/30	16	32.61	10	32.90	32.10	6	8,713	0.07%
2019/08/29	8	32.43	3	32.70	32.30	5	8,640	0.06%
2019/08/28	8	32.25	4	32.61	32.55	4	8,568	0.05%
2019/08/26	1	31.50	0	0.00	31.50	1	8,466	0.01%
2019/08/23	2	32.45	1	32.50	32.40	1	8,468	0.01%
2019/08/22	0	0.00	9	32.59	32.40	-9	8,490	-0.11%
2019/08/21	2	32.83	1	33.15	32.70	1	8,500	0.01%
2019/08/20	0	0.00	3	33.23	32.90	-3	8,487	-0.04%
2019/08/19	3	33.40	16	33.58	33.40	-13	8,459	-0.15%
2019/08/16	1	31.90	14	32.51	32.50	-13	8,412	-0.15%
2019/08/15	2	31.78	0	0.00	31.85	2	8,490	0.02%
2019/08/14	2	32.90	19	32.86	32.50	-17	8,552	-0.20%
2019/08/13	0	0.00	2	32.80	32.50	-2	8,640	-0.02%
2019/08/12	19	32.57	12	32.45	32.45	7	8,721	0.08%
2019/08/08	3	32.90	6	33.08	32.85	-3	8,736	-0.03%
2019/08/07	6	33.54	3	33.75	33.20	3	8,803	0.03%
2019/08/05	1	33.85	3	34.27	33.85	-2	9,305	-0.02%
2019/08/02	1	34.80	0	0.00	34.55	1	9,570	0.01%
2019/08/01	1	35.85	0	0.00	35.75	1	9,723	0.01%
2019/07/31	9	35.88	9	35.97	36.20	0	9,932	0.00%
2019/07/30	6	36.20	0	0.00	35.60	6	9,958	0.06%
2019/07/29	8	37.40	19	37.10	37.05	-11	9,899	-0.11%
2019/07/26	2	37.05	13	36.90	37.00	-11	9,916	-0.11%
2019/07/25	1	36.85	1	37.10	36.90	0	9,947	0.00%
2019/07/24	4	37.28	45	37.06	36.80	-41	10,024	-0.41%
2019/07/23	0	0.00	4	36.70	36.10	-4	10,242	-0.04%
2019/07/22	13	36.62	117	36.41	36.50	-104	10,750	-0.97%	大賣/鉅額交易
2019/07/19	84	35.96	53	35.92	36.05	31	11,077	0.28%
2019/07/18	38	34.73	5	34.55	34.50	33	11,053	0.30%
2019/07/17	1	35.50	10	35.58	35.65	-9	11,077	-0.08%
2019/07/16	4	36.03	0	0.00	35.90	4	11,708	0.03%
2019/07/15	2	35.50	1	35.95	35.70	1	11,875	0.01%
2019/07/12	0	0.00	2	35.90	35.40	-2	12,082	-0.02%
2019/07/11	2	35.73	0	0.00	35.60	2	12,129	0.02%
2019/07/10	4	37.56	48.5	37.54	37.60	-44.5	12,100	-0.37%
2019/07/09	5	37.72	7	37.81	37.40	-2	12,054	-0.02%
2019/07/08	5	38.00	29	38.09	38.05	-24	12,117	-0.20%
2019/07/05	1	37.70	1	37.80	37.80	0	12,158	0.00%
2019/07/04	8	37.53	0	0.00	37.55	8	12,166	0.07%
2019/07/03	5	36.70	2	37.10	36.90	3	12,483	0.02%
2019/07/02	13	36.81	10	37.15	37.10	3	12,517	0.02%
2019/07/01	11	36.05	14	36.41	36.45	-3	12,550	-0.02%
2019/06/27	0	0.00	9	35.00	35.15	-9	13,119	-0.07%
2019/06/25	5	35.80	0	0.00	35.30	5	13,030	0.04%
2019/06/24	1	35.80	7	35.56	36.00	-6	12,960	-0.05%
2019/06/21	0	0.00	1	35.20	35.05	-1	12,923	-0.01%
2019/06/20	2	35.80	22	35.98	35.70	-20	12,880	-0.16%
2019/06/19	27	35.45	33	35.50	35.55	-6	12,826	-0.05%
2019/06/18	20	35.36	37	35.06	35.05	-17	12,825	-0.13%
2019/06/17	7	35.19	23	35.60	35.50	-16	12,844	-0.12%
2019/06/14	0	0.00	7	34.65	34.40	-7	12,517	-0.06%
2019/06/13	0	0.00	4	34.19	34.25	-4	12,543	-0.03%
2019/06/12	14	34.85	5	35.06	34.60	9	12,564	0.07%
2019/06/11	8	33.67	8	33.86	34.05	0	12,406	0.00%
2019/06/05	71	33.81	10	34.20	33.10	61	12,542	0.49%
2019/06/04	3	33.30	8	33.29	33.50	-5	12,606	-0.04%
2019/06/03	0	0.00	1	33.10	33.25	-1	12,833	-0.01%
2019/05/31	0	0.00	5	33.65	33.50	-5	13,007	-0.04%
2019/05/30	17	32.82	0	0.00	33.15	17	13,059	0.13%
2019/05/27	5	32.95	1	33.10	32.90	4	14,182	0.03%
2019/05/24	2	33.10	2	33.80	33.05	0	14,485	0.00%
2019/05/23	2	33.05	4	33.29	33.30	-2	14,617	-0.01%
2019/05/22	22	34.21	7	34.62	33.90	15	14,824	0.10%
2019/05/20	2	33.05	0	0.00	33.05	2	15,278	0.01%
2019/05/17	5	34.01	0	0.00	33.80	5	15,570	0.03%
2019/05/16	4	34.75	11	34.53	33.80	-7	15,910	-0.04%
2019/05/15	2	34.90	3	35.50	34.90	-1	16,886	-0.01%
2019/05/14	13	33.69	28	34.48	35.25	-15	17,494	-0.09%
2019/05/13	13	34.12	1	35.90	33.80	12	17,719	0.07%
2019/05/10	10	37.59	2	36.80	36.60	8	17,580	0.05%
2019/05/09	2	37.73	1	37.60	37.25	1	17,423	0.01%
2019/05/08	25	38.92	11	38.70	38.90	14	17,313	0.08%
2019/05/07	1	38.40	0	0.00	38.40	1	17,407	0.01%
2019/05/06	27	38.34	14	38.35	38.15	13	17,976	0.07%
2019/05/03	1	39.35	1	39.50	39.35	0	17,943	0.00%
2019/05/02	1	39.05	2	39.05	38.90	-1	17,968	-0.01%
2019/04/30	12	38.25	9	38.94	39.05	3	18,100	0.02%
2019/04/29	51	40.11	17	39.12	38.55	34	17,988	0.19%
2019/04/26	18	40.71	20	40.71	41.15	-2	17,730	-0.01%
2019/04/25	52	40.04	48	40.31	40.55	4	17,250	0.02%
2019/04/24	1	39.30	4	39.63	39.40	-3	16,889	-0.02%
2019/04/23	16	39.02	8	39.26	39.00	8	16,911	0.05%
2019/04/22	61	40.15	39	40.77	39.25	22	17,008	0.13%
2019/04/19	7	38.33	11	38.50	39.00	-4	16,563	-0.02%
2019/04/18	44	38.86	24	38.81	37.85	20	16,598	0.12%
2019/04/17	2	38.20	4	38.35	38.25	-2	16,622	-0.01%
2019/04/16	4	37.63	1	37.45	38.05	3	16,677	0.02%
2019/04/15	1	37.60	1	37.70	37.30	0	16,926	0.00%
2019/04/12	11	37.30	5	37.33	37.25	6	17,317	0.03%
2019/04/11	8	38.32	3	38.22	38.10	5	17,415	0.03%
2019/04/10	6	39.28	0	0.00	39.35	6	17,356	0.03%
2019/04/09	13	40.20	24	40.08	39.60	-11	17,404	-0.06%
2019/04/08	2	39.90	13	39.98	39.30	-11	17,317	-0.06%
2019/04/03	47	39.39	31	39.74	39.20	16	17,378	0.09%
2019/04/02	15	39.15	69	38.89	39.45	-54	17,400	-0.31%
2019/04/01	14	38.12	29	38.37	37.90	-15	17,263	-0.09%
2019/03/29	6	36.50	6	36.65	36.90	0	17,149	0.00%
2019/03/27	2	36.85	41	36.80	36.80	-39	18,695	-0.21%
2019/03/26	1	37.05	0	0.00	36.90	1	19,704	0.01%
2019/03/25	11	36.45	12	36.45	36.70	-1	20,382	0.00%
2019/03/22	2	37.10	3	37.40	37.10	-1	20,597	0.00%
2019/03/21	53	37.20	1	36.85	36.75	52	20,876	0.25%
2019/03/20	33	37.05	14	37.13	37.10	19	21,208	0.09%
2019/03/19	4	36.61	1	36.80	36.45	3	21,697	0.01%
2019/03/18	9	36.65	17	36.61	36.25	-8	22,043	-0.04%
2019/03/15	20	36.94	18	36.93	36.70	2	22,301	0.01%
2019/03/14	12	36.55	7	36.74	36.45	5	22,583	0.02%
2019/03/13	8	37.16	1	37.05	37.10	7	23,091	0.03%
2019/03/12	2	37.35	5	38.00	37.35	-3	23,411	-0.01%
2019/03/11	17	37.58	7	37.30	37.30	10	23,766	0.04%
2019/03/08	11	36.47	1	36.20	37.25	10	24,548	0.04%
2019/03/07	32	37.94	3	38.27	37.05	29	25,184	0.12%
2019/03/06	10	38.82	9	39.22	38.65	1	26,262	0.00%
2019/03/05	22	38.94	18	38.72	38.60	4	27,112	0.01%
2019/03/04	4	39.06	2	39.38	38.95	2	28,054	0.01%
2019/02/27	2	39.43	10	39.40	39.50	-8	28,110	-0.03%
2019/02/26	12	38.86	33	39.12	38.60	-21	28,202	-0.07%
2019/02/25	15	37.83	35	37.82	37.80	-20	28,383	-0.07%
2019/02/22	48	39.10	33	39.30	38.75	15	29,437	0.05%
2019/02/21	14	38.89	2	39.40	39.40	12	29,463	0.04%
2019/02/20	24	40.34	16	40.34	39.50	8	29,489	0.03%
2019/02/19	21	39.25	24	39.13	39.50	-3	29,660	-0.01%
2019/02/18	36	39.48	16	39.78	39.20	20	30,192	0.07%
2019/02/15	38	38.99	21	38.76	38.80	17	30,612	0.06%
2019/02/14	13	40.28	58	39.88	39.80	-45	30,775	-0.15%
2019/02/13	14	37.93	59	38.27	38.75	-45	30,306	-0.15%
2019/02/12	9	35.07	18	35.18	35.25	-9	30,182	-0.03%
2019/02/11	30	34.54	6	34.55	34.35	24	31,029	0.08%
2019/01/30	5	34.05	5	33.97	33.40	0	31,892	0.00%
2019/01/29	9	33.42	4	33.23	33.40	5	32,202	0.02%
2019/01/28	3	34.80	7	34.61	34.25	-4	32,566	-0.01%
2019/01/25	15	34.20	277	33.72	34.30	-262	33,389	-0.78%	大賣/鉅額交易
2019/01/24	1	32.75	1	32.65	32.65	0	34,287	0.00%
2019/01/23	2	32.25	2	32.30	32.25	0	34,578	0.00%
2019/01/22	11	32.56	10	32.75	32.60	1	34,995	0.00%
2019/01/21	4	32.38	0	0.00	32.20	4	35,430	0.01%
2019/01/18	265	32.16	21	32.02	32.20	244	35,828	0.68%	大買/鉅額交易
2019/01/17	3	32.53	1	32.95	32.00	2	36,054	0.01%
2019/01/16	7	32.44	9	32.37	32.60	-2	36,365	-0.01%
2019/01/15	7	31.94	5	32.11	32.05	2	36,476	0.01%
2019/01/14	1	31.40	9	32.11	31.85	-8	36,612	-0.02%
2019/01/10	2	34.15	1	33.90	33.40	1	36,865	0.00%
2019/01/09	3	33.38	4	33.96	33.40	-1	37,074	0.00%
2019/01/08	3	33.15	3	33.40	33.35	0	37,626	0.00%
2019/01/07	20	33.55	28	33.05	33.55	-8	37,762	-0.02%
2019/01/04	25	30.52	23	30.73	31.50	2	38,001	0.01%
2019/01/03	3	32.72	2	33.28	32.00	1	37,814	0.00%
2019/01/02	2	33.98	5	33.66	33.50	-3	38,184	-0.01%
2018/12/28	11	33.49	6	33.54	33.50	5	38,634	0.01%
2018/12/27	26	34.10	17	33.57	33.50	9	39,107	0.02%
2018/12/26	9	33.86	1	33.90	32.50	8	39,032	0.02%
2018/12/25	25	32.83	22	33.11	33.40	3	39,341	0.01%
2018/12/24	8	33.91	15	33.97	34.40	-7	39,312	-0.02%
2018/12/22	3	34.58	0	0.00	34.65	3	39,298	0.01%
2018/12/21	18	34.44	15	34.61	35.45	3	39,507	0.01%
2018/12/20	41	33.73	30	34.50	33.60	11	39,119	0.03%
2018/12/19	73	36.03	50	36.90	35.20	23	38,481	0.06%
2018/12/18	39	39.24	28	38.29	37.60	11	38,498	0.03%
2018/12/17	19	40.45	20	40.80	40.50	-1	38,648	0.00%
2018/12/14	20	41.30	22	41.19	40.70	-2	38,836	-0.01%
2018/12/13	6	42.28	2	42.05	42.30	4	38,818	0.01%
2018/12/12	28	41.97	184	42.01	41.85	-156	38,745	-0.40%	大賣/鉅額交易
2018/12/11	45	40.64	50	41.94	40.55	-5	38,901	-0.01%
2018/12/10	170	41.44	20	40.24	41.45	150	39,090	0.38%	大買/鉅額交易
2018/12/07	37	40.98	6	41.05	40.90	31	39,058	0.08%
2018/12/06	11	40.10	23	40.47	40.15	-12	39,164	-0.03%
2018/12/05	12	41.85	10	41.96	41.90	2	39,076	0.01%
2018/12/04	14	43.58	13	43.52	43.20	1	39,419	0.00%
2018/12/03	14	44.69	23	45.49	44.20	-9	39,430	-0.02%
2018/11/30	28	42.54	24	42.54	43.20	4	38,819	0.01%
2018/11/29	49	41.75	90	41.68	42.50	-41	38,225	-0.11%
2018/11/28	37	40.01	23	40.14	39.85	14	37,146	0.04%
2018/11/27	34	39.60	22	39.75	39.40	12	36,504	0.03%
2018/11/26	2	38.20	13	38.21	38.20	-11	35,653	-0.03%
2018/11/23	29	38.57	22	37.94	37.35	7	35,760	0.02%
2018/11/22	7	39.11	6	38.83	38.15	1	35,578	0.00%
2018/11/21	41	39.48	55	39.51	39.50	-14	35,256	-0.04%
2018/11/20	0	0.00	6	37.77	37.45	-6	34,251	-0.02%
2018/11/19	12	37.25	32	37.19	37.70	-20	34,401	-0.06%
2018/11/16	10	37.74	3	37.88	36.75	7	34,265	0.02%
2018/11/15	9	37.31	25	37.09	37.70	-16	33,749	-0.05%
2018/11/14	14	38.13	15	37.62	37.00	-1	33,259	0.00%
2018/11/13	42	36.83	25	37.94	38.35	17	32,871	0.05%
2018/11/12	14	37.17	18	37.01	37.80	-4	32,467	-0.01%
2018/11/09	24	36.78	25	36.63	37.00	-1	32,209	0.00%
2018/11/08	46	36.88	700	37.57	36.25	-654	31,899	-2.05%	大賣/鉅額交易
2018/11/07	665	35.76	75.5	34.77	35.80	589.5	31,002	1.90%	大買/鉅額交易
2018/11/06	30	32.90	24	32.57	32.55	6	30,328	0.02%
2018/11/05	23	33.41	18	33.24	34.05	5	30,079	0.02%
2018/11/02	34	33.42	41	33.21	33.30	-7	29,779	-0.02%
2018/11/01	56	33.23	85	32.71	32.75	-29	29,018	-0.10%
2018/10/31	12	31.14	19	31.12	31.40	-7	27,766	-0.03%
2018/10/30	13	28.23	12	28.15	28.55	1	27,535	0.00%
2018/10/29	24	28.23	22	28.27	28.65	2	27,409	0.01%
2018/10/26	20	26.61	4	27.53	26.05	16	27,322	0.06%
2018/10/25	26	27.03	6	27.18	26.55	20	27,120	0.07%
2018/10/24	17	30.79	2	31.00	29.50	15	26,849	0.06%
2018/10/23	17	32.19	10	31.85	31.35	7	26,639	0.03%
2018/10/22	26	32.84	5	33.17	33.10	21	26,588	0.08%
2018/10/19	6	31.84	16	32.04	32.35	-10	26,568	-0.04%
2018/10/18	14	33.67	9	33.85	33.25	5	26,457	0.02%
2018/10/17	22	33.96	6	33.81	33.10	16	26,349	0.06%
2018/10/16	14	33.62	17	33.74	33.25	-3	26,327	-0.01%
2018/10/15	33	31.83	27	32.04	32.00	6	26,269	0.02%
2018/10/12	10	32.07	5	32.34	31.85	5	26,475	0.02%
2018/10/11	7	31.98	6	32.08	31.80	1	26,210	0.00%
2018/10/09	39	35.68	22	35.59	35.30	17	26,240	0.06%
2018/10/08	13	36.25	13	35.85	35.15	0	26,051	0.00%
2018/10/05	18	37.28	19	38.93	36.80	-1	25,907	0.00%
2018/10/04	19	40.34	13	40.76	40.00	6	25,635	0.02%
2018/10/03	16	40.40	7	40.37	40.40	9	25,839	0.03%
2018/10/02	2	42.88	6	43.06	42.60	-4	26,084	-0.02%
2018/10/01	24	43.02	25	43.24	43.20	-1	26,286	0.00%
2018/09/28	30	43.35	7	43.08	43.50	23	26,732	0.09%
2018/09/27	4	43.20	26	42.48	42.20	-22	26,709	-0.08%
2018/09/26	13	44.18	18	44.25	43.80	-5	27,040	-0.02%
2018/09/25	47	44.69	61	45.07	44.15	-14	26,956	-0.05%
2018/09/21	24	42.70	23	43.37	43.85	1	26,206	0.00%
2018/09/20	3	41.13	4	41.60	40.75	-1	25,600	0.00%
2018/09/19	11	41.61	12	40.79	40.20	-1	25,686	0.00%
2018/09/18	5	41.32	1	41.50	40.95	4	25,896	0.02%
2018/09/17	24	42.16	7	42.25	42.40	17	26,186	0.06%
2018/09/14	3	39.03	8	40.21	41.45	-5	25,773	-0.02%
2018/09/13	4	39.13	1	39.50	37.70	3	25,506	0.01%
2018/09/12	4	38.64	3	38.68	38.65	1	25,568	0.00%
2018/09/11	16	39.12	24	38.93	39.60	-8	25,723	-0.03%
2018/09/10	26	38.80	6	39.33	37.45	20	25,491	0.08%
2018/09/07	9	44.77	1	42.95	41.50	8	25,119	0.03%
2018/09/06	1	44.00	3	44.93	44.00	-2	25,060	-0.01%
2018/09/05	1	44.40	7	44.41	44.55	-6	25,627	-0.02%
2018/09/04	27	43.66	4	43.96	43.85	23	27,102	0.08%
2018/09/03	11	44.38	6	45.43	43.55	5	27,874	0.02%
2018/08/31	8	46.23	42	46.26	47.25	-34	28,015	-0.12%
2018/08/30	51	48.34	8	48.78	47.50	43	28,162	0.15%
2018/08/29	16	46.61	15	47.43	47.60	1	28,205	0.00%
2018/08/28	13	47.51	4	47.23	47.10	9	28,746	0.03%
2018/08/27	12	44.72	14	45.38	47.20	-2	28,901	-0.01%
2018/08/24	9	44.78	6	44.48	42.95	3	29,383	0.01%
2018/08/23	6	46.74	0	0.00	46.40	6	30,829	0.02%
2018/08/22	2	47.30	1	47.40	47.10	1	31,632	0.00%
2018/08/21	12	47.44	14	47.21	47.00	-2	33,184	-0.01%
2018/08/20	6	47.52	9	50.82	47.00	-3	34,269	-0.01%
2018/08/17	3	51.90	0	0.00	51.80	3	34,573	0.01%
2018/08/16	6	50.87	2	50.90	51.20	4	34,777	0.01%
2018/08/15	4	51.83	5	51.48	50.20	-1	35,119	0.00%
2018/08/14	8	53.73	5	52.54	53.50	3	35,718	0.01%
2018/08/13	34	55.01	14	53.99	53.60	20	35,970	0.06%
2018/08/10	12	59.65	3	60.33	58.80	9	36,641	0.02%
2018/08/08	6	59.83	1	58.60	58.60	5	39,838	0.01%
2018/08/07	16	58.97	14	59.74	59.50	2	40,602	0.00%
2018/08/06	1	56.70	2	58.00	58.30	-1	41,808	0.00%
2018/08/03	4	56.68	3	57.10	57.80	1	42,958	0.00%
2018/08/02	18	58.99	1	57.60	56.50	17	43,259	0.04%
2018/08/01	2	62.40	3	61.87	61.80	-1	43,841	0.00%
2018/07/31	2	61.35	4	62.53	63.00	-2	45,167	0.00%
2018/07/30	7	62.73	10	62.82	61.80	-3	45,338	-0.01%
2018/07/27	6	63.33	6	63.77	64.60	0	45,469	0.00%
2018/07/26	7	63.56	1	64.00	63.30	6	45,878	0.01%
2018/07/25	15	63.73	9	63.43	63.00	6	46,171	0.01%
2018/07/24	6	62.62	6	62.87	62.90	0	46,194	0.00%
2018/07/23	4	60.80	6	60.73	62.80	-2	46,073	0.00%
2018/07/20	23	65.56	28	63.10	62.40	-5	46,066	-0.01%
2018/07/19	15	63.73	23	63.53	64.00	-8	45,727	-0.02%
2018/07/18	6	61.52	4	62.50	61.50	2	46,120	0.00%
2018/07/17	13	64.54	14	63.16	62.60	-1	46,538	0.00%
2018/07/16	4	63.60	6.2	63.70	64.30	-2.2	47,402	0.00%
2018/07/13	15	63.41	13	63.92	62.30	2	48,285	0.00%
2018/07/12	13	62.34	18	62.32	62.10	-5	47,998	-0.01%
2018/07/11	21	62.08	13	62.05	62.00	8	47,915	0.02%
2018/07/10	21	60.39	42	61.31	62.40	-21	47,730	-0.04%
2018/07/09	20	58.75	18	58.38	57.80	2	47,682	0.00%
2018/07/06	22	57.03	21	56.35	58.70	1	47,345	0.00%
2018/07/05	8	54.06	11	54.57	53.90	-3	46,923	-0.01%
2018/07/04	20	54.08	5	54.22	53.00	15	46,768	0.03%
2018/07/03	12	59.57	9	59.19	58.10	3	46,387	0.01%
2018/07/02	7	61.49	0	0.00	59.10	7	46,387	0.02%
2018/06/29	6.5	61.06	5	61.74	62.30	1.5	46,271	0.00%
2018/06/28	45	61.72	30	61.29	60.80	15	46,268	0.03%
2018/06/27	20	61.10	29.2	60.98	61.60	-9.2	45,965	-0.02%
2018/06/26	21.9	60.18	17	59.81	60.70	4.9	45,735	0.01%
2018/06/25	6	58.58	11	59.00	57.60	-5	45,247	-0.01%
2018/06/22	19	60.25	4	60.20	59.70	15	45,234	0.03%
2018/06/21	4	62.13	9.3	62.11	62.50	-5.3	45,060	-0.01%
2018/06/20	16	61.74	28	61.01	60.60	-12	44,997	-0.03%
2018/06/19	7	65.39	5	64.92	64.50	2	44,847	0.00%
2018/06/15	13	67.58	9	67.73	66.60	4	44,751	0.01%
2018/06/14	22	66.72	7.3	67.37	68.10	14.8	44,648	0.03%
2018/06/13	37	68.89	28	67.98	67.00	9	44,859	0.02%
2018/06/12	70	72.18	72	73.25	70.00	-2	44,681	0.00%
2018/06/11	40	66.90	31	67.91	69.70	9	43,257	0.02%
2018/06/08	17	63.19	26	61.86	63.40	-9	42,538	-0.02%
2018/06/07	11	65.27	5	66.34	65.00	6	42,363	0.01%
2018/06/06	9	65.60	20	65.15	66.00	-11	42,989	-0.03%
2018/06/05	32.3	63.53	19	65.05	63.70	13.3	43,474	0.03%
2018/06/04	25	67.11	23	67.00	67.30	2	42,688	0.00%
2018/06/01	30	67.97	20	69.06	67.10	10	42,378	0.02%
2018/05/31	89.3	71.22	79	71.76	69.90	10.3	41,822	0.02%
2018/05/30	18.3	67.01	15	67.29	67.80	3.3	40,393	0.01%
2018/05/29	43	67.95	33	67.75	66.40	10	39,562	0.03%
2018/05/28	111	63.68	122	64.56	64.80	-11	37,968	-0.03%	大買/大賣/
2018/05/25	6	60.92	70	60.70	60.50	-64	36,847	-0.17%
2018/05/24	11	59.45	6	59.45	59.30	5	36,381	0.01%
2018/05/23	57	59.31	67	58.43	58.90	-10	36,141	-0.03%
2018/05/22	22	59.58	254	59.01	58.50	-232	35,613	-0.65%	大賣/鉅額交易
2018/05/21	12	63.04	1	62.40	62.60	11	34,997	0.03%
2018/05/18	31	62.01	80	62.02	63.20	-49	34,507	-0.14%
2018/05/17	69	63.44	56	62.49	61.20	13	33,760	0.04%
2018/05/16	50	60.79	65	61.37	62.00	-15	32,460	-0.05%
2018/05/15	59	57.94	40	57.35	57.30	19	31,009	0.06%
2018/05/14	72	56.14	94	56.94	58.10	-22	30,392	-0.07%
2018/05/11	68	54.70	75	54.86	52.90	-7	29,133	-0.02%
2018/05/10	25	52.48	26	52.57	53.50	-1	27,993	0.00%
2018/05/09	99	53.04	34	52.84	52.50	65	27,547	0.24%
2018/05/08	69	53.56	91	53.64	53.80	-22	26,881	-0.08%
2018/05/07	9	48.50	15	48.26	50.00	-6	25,652	-0.02%
2018/05/04	17	48.44	12.1	47.91	47.25	5	25,600	0.02%
2018/05/03	28	49.56	75	49.81	48.75	-47	25,913	-0.18%
2018/05/02	15	48.26	18	48.78	48.90	-3	25,992	-0.01%
2018/04/30	5	47.16	11	47.11	46.80	-6	26,032	-0.02%
2018/04/27	2	47.13	36	46.66	46.50	-34	27,327	-0.12%
2018/04/26	91	47.99	72	47.38	45.90	19	28,276	0.07%
2018/04/25	18	47.27	31	47.51	47.60	-13	28,445	-0.05%
2018/04/24	132	48.75	64	48.84	46.25	68	29,126	0.23%	大買/
2018/04/23	12	50.40	37	50.12	48.80	-25	28,557	-0.09%
2018/04/20	116	48.86	61	49.13	48.70	55	28,578	0.19%	大買/
2018/04/19	50	47.65	70	47.81	49.10	-20	27,712	-0.07%
2018/04/18	11	44.48	1	45.00	44.65	10	26,756	0.04%
2018/04/17	13	44.10	12	45.77	44.05	1	26,930	0.00%
2018/04/16	53	46.10	10	45.91	45.50	43	27,170	0.16%
2018/04/13	40	46.17	32	46.26	45.65	8	27,575	0.03%
2018/04/12	2	45.00	34	44.62	44.90	-32	27,359	-0.12%
2018/04/11	20	45.95	23	45.58	45.05	-3	28,225	-0.01%
2018/04/10	16	44.77	6	44.88	44.60	10	28,851	0.03%
2018/04/09	25	44.44	6	44.43	43.80	19	29,531	0.06%
2018/04/03	9	43.69	43	43.88	44.25	-34	29,498	-0.12%
2018/04/02	50	43.19	23	43.26	43.05	27	29,804	0.09%
2018/03/31	15	43.77	100	43.88	44.00	-85	29,953	-0.28%
2018/03/30	28	45.48	42	45.00	44.70	-14	30,304	-0.05%
2018/03/29	21	46.59	11	46.43	45.50	10	30,876	0.03%
2018/03/28	6	46.38	9	46.18	45.80	-3	30,715	-0.01%
2018/03/27	57	47.03	7	47.13	47.15	50	30,879	0.16%
2018/03/26	6	45.40	6	45.13	45.75	0	31,408	0.00%
2018/03/23	4	45.30	131	45.25	45.00	-127	31,596	-0.40%	大賣/鉅額交易
2018/03/22	32	47.78	18	48.09	47.05	14	31,550	0.04%
2018/03/21	92	47.51	7	47.59	47.00	85	31,458	0.27%
2018/03/20	48	47.15	5	46.84	47.25	43	31,677	0.14%
2018/03/19	75	48.13	9	48.74	47.65	66	31,851	0.21%
2018/03/16	23	48.27	24	48.10	47.20	-1	31,592	0.00%
2018/03/15	16	46.73	7	46.86	47.00	9	31,638	0.03%
2018/03/14	42	47.57	8	47.65	46.90	34	31,960	0.11%
2018/03/13	14	48.14	24	48.30	48.55	-10	32,804	-0.03%
2018/03/12	69	48.16	71	48.17	47.75	-2	33,151	-0.01%
2018/03/09	12	46.18	27	45.62	47.50	-15	33,111	-0.05%
2018/03/08	52	43.12	3	43.17	43.20	49	33,139	0.15%
2018/03/07	37	42.55	30	42.68	42.70	7	33,542	0.02%
2018/03/06	28	42.36	3	42.42	42.40	25	33,993	0.07%
2018/03/05	14	42.29	7	42.50	41.40	7	34,392	0.02%
2018/03/02	20	44.19	12	44.21	44.10	8	34,552	0.02%
2018/03/01	16	44.86	16	44.92	45.00	0	35,135	0.00%
2018/02/27	25	46.20	11	45.56	45.30	14	35,753	0.04%
2018/02/26	28	46.01	25	45.64	45.50	3	36,140	0.01%
2018/02/23	2	45.08	0	0.00	44.50	2	36,662	0.01%
2018/02/22	11	44.31	2	44.35	44.15	9	38,036	0.02%
2018/02/21	5	44.98	6	44.99	45.00	-1	39,623	0.00%
2018/02/12	34	43.68	1	43.50	43.00	33	39,949	0.08%
2018/02/09	14	41.09	20	42.07	42.90	-6	40,294	-0.01%
2018/02/08	10	43.55	7	43.11	43.50	3	40,591	0.01%
2018/02/07	32	45.05	19	45.73	45.10	13	40,855	0.03%
2018/02/06	22	43.54	19.7	43.28	42.50	2.3	41,706	0.01%
2018/02/05	4	45.46	2	45.58	47.20	2	43,336	0.00%
2018/02/02	7	47.17	3	47.05	47.20	4	44,680	0.01%
2018/02/01	7	48.61	8	48.61	48.00	-1	46,364	0.00%
2018/01/31	15	47.30	1	47.80	48.00	14	47,867	0.03%
2018/01/30	17	49.54	29	49.21	48.60	-12	48,603	-0.02%
2018/01/29	1	49.90	5	49.50	49.85	-4	48,644	-0.01%
2018/01/26	22	49.44	20	49.86	49.00	2	48,988	0.00%
2018/01/25	37	49.70	11	50.84	49.50	26	48,892	0.05%
2018/01/24	15	52.34	5	52.62	52.30	10	48,813	0.02%
2018/01/23	86	53.61	53	53.01	52.40	33	49,067	0.07%
2018/01/22	12	51.18	43	52.09	53.60	-31	48,434	-0.06%
2018/01/19	29	48.46	10	48.51	48.75	19	49,111	0.04%
2018/01/18	2	48.15	34.1	48.66	47.90	-32.1	49,222	-0.07%
2018/01/17	6	47.13	6	47.28	46.90	0	49,485	0.00%
2018/01/16	10	47.76	16	47.82	47.05	-6	50,360	-0.01%
2018/01/15	2	46.43	24	46.19	47.00	-22	51,050	-0.04%
2018/01/12	50	46.69	48	47.02	45.90	2	51,888	0.00%
2018/01/11	1	45.90	1	45.50	46.20	0	52,157	0.00%
2018/01/10	10	46.74	10	46.20	45.85	0	52,303	0.00%
2018/01/09	23	47.09	26	46.69	47.25	-3	52,530	-0.01%
2018/01/08	21	45.77	3	46.55	45.05	18	52,941	0.03%
2018/01/05	57	47.74	63	47.62	47.15	-6	53,817	-0.01%
2018/01/04	82	45.08	47	45.19	46.50	35	54,411	0.06%
2018/01/03	45	43.99	46	44.09	43.95	-1	53,809	0.00%
2018/01/02	6	42.46	4	42.41	42.35	2	53,322	0.00%