合晶 (6182)-兆豐-桃鶯券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-桃鶯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	39.95	39.95	-1	2,954	-0.03%
2024/05/09	10	39.30	0	0.00	39.30	10	2,923	0.34%
2024/05/08	1	38.80	0	0.00	38.80	1	2,934	0.03%
2024/05/03	1	39.20	0	0.00	38.85	1	2,924	0.03%
2024/05/02	70	39.20	0	0.00	39.20	70	2,949	2.37%
2024/04/23	4	38.81	0	0.00	38.55	4	3,016	0.13%
2024/04/18	1	40.00	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	39.95	2	40.00	39.75	-2	2,966	-0.07%
2024/04/16	1	40.15	0	0.00	38.90	1	2,945	0.03%
2024/04/15	0	0.00	11	39.78	40.10	-11	2,945	-0.37%
2024/04/11	1	39.75	0	0.00	39.55	1	2,967	0.03%
2024/04/10	1	39.95	1	40.05	39.95	0	3,008	0.00%
2024/04/09	1	39.85	0	0.00	39.90	1	3,025	0.03%
2024/04/08	1	40.00	0	0.00	40.00	1	3,039	0.03%
2024/04/03	1	39.70	1	39.95	39.95	0	3,069	0.00%
2024/03/29	10	39.06	1	38.85	39.00	9	3,209	0.28%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/26	0	0.00	5	38.80	38.75	-5	3,388	-0.15%
2024/03/22	11	39.67	0	0.00	39.70	11	3,537	0.31%
2024/03/21	2	40.15	6	40.12	40.00	-4	3,678	-0.11%
2024/03/20	6	40.29	1	40.45	40.15	5	3,999	0.13%
2024/03/19	2	39.90	1	40.10	39.60	1	4,036	0.02%
2024/03/18	4	38.96	6	38.80	38.80	-2	4,353	-0.05%
2024/03/15	2	39.95	4	39.85	39.70	-2	4,579	-0.04%
2024/03/13	2	41.00	5	41.20	40.70	-3	4,537	-0.07%
2024/03/12	1	41.55	0	0.00	41.20	1	4,493	0.02%
2024/03/08	7	42.30	5.4	42.23	42.35	1.6	4,322	0.04%
2024/03/07	0	40.20	0	0.00	39.95	0	3,985	0.00%
2024/03/06	2	39.93	0	0.00	39.85	2	3,958	0.05%
2024/03/05	0	0.00	5	40.10	40.10	-5	3,980	-0.13%
2024/03/04	0	0.00	1	40.50	40.10	-1	3,992	-0.03%
2024/03/01	2	39.93	3	39.95	39.90	-1	4,022	-0.02%
2024/02/29	1	40.20	0	0.00	39.80	1	4,017	0.02%
2024/02/27	6.5	39.95	2	40.65	39.90	4.5	4,006	0.11%
2024/02/22	2	41.28	0	0.00	41.20	2	3,963	0.05%
2024/02/21	1	41.25	1	41.40	41.20	0	3,965	0.00%
2024/02/19	1	41.75	1	41.65	41.70	0	3,969	0.00%
2024/02/15	9	40.88	0	0.00	41.20	9	3,965	0.23%
2024/01/30	42.1	40.77	30	40.65	40.55	12.1	4,055	0.30%
2024/01/26	3	41.42	2	41.40	41.35	1	4,131	0.02%
2024/01/25	1.2	41.88	146	41.71	41.50	-144.8	4,137	-3.50%	大賣/鉅額交易
2024/01/24	2	42.35	1	42.50	42.35	1	4,158	0.02%
2024/01/23	5	42.25	0	0.00	42.30	5	4,234	0.12%
2024/01/22	0	0.00	10	42.55	42.55	-10	4,248	-0.24%
2024/01/18	2	41.60	0	0.00	41.60	2	4,334	0.05%
2024/01/17	9	42.38	0	0.00	42.20	9	4,333	0.21%
2024/01/16	3	42.87	0	0.00	43.35	3	4,309	0.07%
2024/01/15	45	43.09	0	0.00	43.15	45	4,308	1.04%
2024/01/11	0	0.00	0.1	42.70	42.80	-0.1	4,325	0.00%
2024/01/10	0	0.00	66	42.41	42.35	-66	4,351	-1.52%
2024/01/09	2	42.80	9	43.13	43.05	-7	4,338	-0.16%
2024/01/05	3	43.10	0	0.00	43.05	3	4,347	0.07%
2024/01/04	0.5	42.95	0	0.00	43.25	0.5	4,341	0.01%
2024/01/03	35	42.61	0	0.00	43.20	35	4,318	0.81%
2024/01/02	2	43.05	3	43.10	43.05	-1	4,297	-0.02%
2023/12/29	7	43.26	4	43.30	43.30	3	4,298	0.07%
2023/12/28	6.1	43.82	1	44.15	43.55	5.1	4,277	0.12%
2023/12/27	56	43.92	6	43.87	43.95	50	4,250	1.18%
2023/12/25	5	44.00	0	0.00	43.75	5	4,130	0.12%
2023/12/22	5	44.26	5	44.10	44.10	0	4,096	0.00%
2023/12/21	3	44.15	0	0.00	44.05	3	4,051	0.07%
2023/12/20	33	45.00	1	45.00	44.65	32	3,989	0.80%
2023/12/19	1	45.00	10	45.20	45.00	-9	3,943	-0.23%
2023/12/18	52	47.39	10	46.33	46.05	42	3,839	1.09%
2023/12/15	4	48.38	17	48.91	48.05	-13	3,768	-0.34%
2023/12/14	0	0.00	3	47.10	47.40	-3	3,495	-0.09%
2023/12/13	66	48.00	5	47.66	46.45	61	3,474	1.76%
2023/12/12	4	46.01	5	46.41	47.60	-1	3,179	-0.03%
2023/12/11	1	44.45	0	0.00	44.20	1	2,933	0.03%
2023/12/04	3	45.70	0	0.00	45.00	3	3,281	0.09%
2023/12/01	0	0.00	2	44.90	45.10	-2	3,339	-0.06%
2023/11/29	0	0.00	2	45.10	45.20	-2	3,346	-0.06%
2023/11/28	0	0.00	2	44.48	44.85	-2	3,332	-0.06%
2023/11/24	2	44.10	0	0.00	43.85	2	3,305	0.06%
2023/11/22	3	43.60	0	0.00	43.70	3	3,317	0.09%
2023/11/14	1	42.75	1	42.80	42.65	0	3,404	0.00%
2023/11/09	5	42.38	5	42.51	42.40	0	3,456	0.00%
2023/11/07	1	42.95	1	43.20	43.00	0	3,444	0.00%
2023/11/06	5	43.41	3	43.45	43.50	2	3,448	0.06%
2023/11/02	0	0.00	1	45.40	45.15	-1	3,480	-0.03%
2023/11/01	1	44.05	0	0.00	44.60	1	3,501	0.03%
2023/10/31	8	43.93	7	43.84	43.60	1	3,473	0.03%
2023/10/30	7	45.30	5	45.23	45.10	2	3,470	0.06%
2023/10/27	2	46.25	3	46.50	45.80	-1	3,464	-0.03%
2023/10/26	2	45.18	2	45.45	45.45	0	3,495	0.00%
2023/10/24	0	0.00	3	46.50	46.70	-3	3,475	-0.09%
2023/10/23	1	46.25	0	0.00	46.00	1	3,507	0.03%
2023/10/19	1	45.30	1	45.75	45.90	0	3,586	0.00%
2023/10/17	1	46.80	1	46.05	46.05	0	3,611	0.00%
2023/10/16	2	45.88	2	45.98	46.35	0	3,738	0.00%
2023/10/13	0	0.00	1	46.70	46.50	-1	3,861	-0.03%
2023/10/11	6	45.24	6	45.20	45.05	0	4,050	0.00%
2023/10/06	0	0.00	0.2	45.80	45.95	-0.2	4,134	0.00%
2023/10/05	1	45.50	2	45.78	46.00	-1	4,280	-0.02%
2023/10/04	1	44.50	1	44.60	44.95	0	4,411	0.00%
2023/10/03	1	45.10	0	0.00	45.00	1	4,457	0.02%
2023/09/27	1	44.05	1	44.75	44.00	0	4,641	0.00%
2023/09/25	5	44.83	5	44.93	44.95	0	4,702	0.00%
2023/09/22	1	44.00	1	44.95	45.20	0	4,714	0.00%
2023/09/20	7	44.88	6	44.91	44.90	1	4,817	0.02%
2023/09/19	3	46.07	12	46.05	45.70	-9	4,900	-0.18%
2023/09/18	1	46.75	1	47.25	46.70	0	4,853	0.00%
2023/09/15	1	46.80	2	46.70	46.50	-1	4,802	-0.02%
2023/09/13	0	0.00	3	45.98	45.90	-3	4,749	-0.06%
2023/09/12	6	45.76	7	45.57	45.65	-1	4,776	-0.02%
2023/09/11	2	44.53	3	44.75	44.40	-1	4,792	-0.02%
2023/09/08	2	44.48	2	44.70	44.85	0	5,009	0.00%
2023/09/07	1	45.05	1	44.90	44.85	0	4,970	0.00%
2023/09/06	3	44.60	5	44.56	44.30	-2	4,892	-0.04%
2023/09/05	2	43.75	2	43.70	43.55	0	4,848	0.00%
2023/08/31	1	42.65	2	42.73	42.60	-1	4,871	-0.02%
2023/08/30	0	0.00	1	42.45	42.45	-1	4,885	-0.02%
2023/08/24	4	41.66	4	41.71	41.75	0	4,913	0.00%
2023/08/23	2	42.45	2	42.40	42.00	0	4,928	0.00%
2023/08/22	1	41.65	0	0.00	41.65	1	4,921	0.02%
2023/08/21	4	40.79	4	40.89	41.10	0	4,900	0.00%
2023/08/17	2	40.88	2	40.83	40.80	0	4,877	0.00%
2023/08/16	1	39.20	8	38.85	39.90	-7	4,857	-0.14%
2023/08/15	1	39.60	0	0.00	39.25	1	4,833	0.02%
2023/08/14	7	39.06	2	39.15	39.25	5	4,827	0.10%
2023/08/11	1	40.40	0	0.00	39.95	1	4,795	0.02%
2023/08/10	2	40.00	1	40.00	40.00	1	4,773	0.02%
2023/08/09	22	40.57	23	40.51	40.45	-1	4,724	-0.02%
2023/08/08	5	41.56	4	41.56	41.50	1	4,637	0.02%
2023/08/07	2	42.18	2	42.33	42.30	0	4,601	0.00%
2023/08/04	1	42.30	0	0.00	42.70	1	4,583	0.02%
2023/08/02	12	42.08	13	42.05	42.45	-1	4,603	-0.02%
2023/07/31	18	42.84	17	42.68	42.50	1	4,534	0.02%
2023/07/28	2	43.40	1	43.45	43.50	1	4,463	0.02%
2023/07/26	8	42.69	3	42.75	42.75	5	4,454	0.11%
2023/07/25	0	0.00	1	43.50	43.55	-1	4,430	-0.02%
2023/07/24	7	43.25	6	43.36	43.05	1	4,423	0.02%
2023/07/21	4	44.64	3	44.67	44.40	1	4,421	0.02%
2023/07/20	2	45.65	0	0.00	45.60	2	4,426	0.05%
2023/07/19	13	46.60	7	46.54	45.60	6	4,456	0.13%
2023/07/18	6	48.43	5	48.22	48.60	1	4,399	0.02%
2023/07/17	0	0.00	3	48.78	48.90	-3	4,293	-0.07%
2023/07/14	21	47.64	12	47.55	48.45	9	4,239	0.21%
2023/07/13	17	47.75	14	47.56	47.35	3	4,166	0.07%
2023/07/12	5	47.80	5	47.78	48.10	0	4,123	0.00%
2023/07/11	3	47.82	21.5	47.92	47.80	-18.5	4,014	-0.46%
2023/07/10	5	47.20	5	47.45	47.30	0	3,981	0.00%
2023/07/07	6.5	46.58	12	46.69	46.70	-5.5	3,963	-0.14%
2023/07/06	6	47.73	12	47.73	47.75	-6	3,922	-0.15%
2023/07/05	12	47.20	18	47.15	47.35	-6	3,870	-0.16%
2023/07/04	1	46.80	1	46.95	46.75	0	3,838	0.00%
2023/07/03	6	47.76	0	0.00	47.30	6	3,841	0.16%
2023/06/30	1	47.10	1	47.30	47.30	0	3,822	0.00%
2023/06/29	3	46.92	5	46.91	46.95	-2	3,842	-0.05%
2023/06/28	4	47.35	2	47.13	47.20	2	3,834	0.05%
2023/06/27	1	47.00	5	47.26	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	2	46.13	46.15	-2	3,751	-0.05%
2023/06/21	4	46.04	6	46.13	46.15	-2	3,831	-0.05%
2023/06/20	2	46.20	2	45.95	45.95	0	3,980	0.00%
2023/06/19	4	46.41	1	46.45	46.25	3	4,117	0.07%
2023/06/16	8	46.34	15	46.24	46.65	-7	4,269	-0.16%
2023/06/15	2	46.18	1	46.50	46.40	1	4,270	0.02%
2023/06/14	14	46.16	9	45.92	46.30	5	4,244	0.12%
2023/06/13	12	44.50	1.5	44.48	44.50	10.5	4,099	0.26%
2023/06/12	1	43.90	0	0.00	43.85	1	4,195	0.02%
2023/06/09	2.5	43.70	4	43.91	43.90	-1.5	4,224	-0.04%
2023/06/08	6	44.55	4	44.18	44.05	2	4,254	0.05%
2023/06/07	2	44.95	2	44.93	45.20	0	4,335	0.00%
2023/06/06	2	44.88	2	45.00	45.20	0	4,371	0.00%
2023/06/05	0	0.00	4	45.46	45.40	-4	4,430	-0.09%
2023/06/02	3.5	45.10	0	0.00	44.75	3.5	4,433	0.08%
2023/06/01	3.5	44.71	1	44.75	44.65	2.5	4,454	0.06%
2023/05/31	0	0.00	1	45.00	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	1	44.80	44.95	-1	4,461	-0.02%
2023/05/29	4	44.71	5	44.83	44.80	-1	4,461	-0.02%
2023/05/26	1	44.25	1	44.05	44.05	0	4,455	0.00%
2023/05/25	0	0.00	1	44.15	44.05	-1	4,447	-0.02%
2023/05/24	3	43.92	3	43.98	44.00	0	4,492	0.00%
2023/05/23	2	43.83	3	44.15	44.10	-1	4,510	-0.02%
2023/05/22	5	43.80	3	43.77	43.70	2	4,504	0.04%
2023/05/18	2	43.55	2	43.53	43.50	0	4,597	0.00%
2023/05/17	1	43.15	1	43.25	43.00	0	4,643	0.00%
2023/05/11	2	42.45	1	42.05	42.05	1	4,834	0.02%
2023/05/09	4	42.95	3	43.17	42.60	1	4,975	0.02%
2023/05/08	2	44.05	2	43.80	43.80	0	4,988	0.00%
2023/05/05	2	43.98	0	0.00	43.95	2	5,039	0.04%
2023/05/03	2	44.00	3	43.83	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	6	44.07	44.00	-6	5,268	-0.11%
2023/04/28	6	43.46	3	43.27	43.20	3	5,378	0.06%
2023/04/27	1	43.05	0	0.00	43.20	1	5,360	0.02%
2023/04/26	3	42.20	0	0.00	42.50	3	5,334	0.06%
2023/04/24	3	43.68	1	43.70	43.55	2	5,314	0.04%
2023/04/21	4	44.43	1	44.55	44.10	3	5,301	0.06%
2023/04/20	1	45.30	4	45.49	45.15	-3	5,273	-0.06%
2023/04/19	12	45.66	9	45.53	45.25	3	5,337	0.06%
2023/04/18	6	46.27	8	46.20	46.15	-2	5,261	-0.04%
2023/04/17	3	46.18	2.3	46.35	46.15	0.8	5,238	0.01%
2023/04/14	1	46.80	0	0.00	46.70	1	5,182	0.02%
2023/04/13	19	47.48	9	46.85	46.85	10	5,147	0.19%
2023/04/12	7	48.07	4	48.11	48.35	3	5,035	0.06%
2023/04/11	32	48.52	2	48.48	48.30	30	4,993	0.60%
2023/04/10	4	48.41	7	48.51	48.65	-3	4,980	-0.06%
2023/04/07	9	47.91	1	47.95	47.90	8	4,918	0.16%
2023/04/06	3	47.77	3	47.70	47.60	0	4,906	0.00%
2023/03/31	1	48.75	1	49.05	48.50	0	4,867	0.00%
2023/03/30	1	48.40	1	48.65	48.65	0	4,837	0.00%
2023/03/29	7	48.02	3	47.98	48.00	4	4,819	0.08%
2023/03/28	4	48.53	4	48.33	48.10	0	4,807	0.00%
2023/03/27	3	48.53	6	48.81	48.90	-3	4,706	-0.06%
2023/03/24	2	49.15	7	49.28	49.35	-5	4,633	-0.11%
2023/03/23	7	49.21	12	49.14	49.55	-5	4,531	-0.11%
2023/03/22	8	48.42	5	48.71	48.90	3	4,355	0.07%
2023/03/21	4	48.25	5	48.09	47.70	-1	4,191	-0.02%
2023/03/20	3	47.13	5	47.02	47.20	-2	4,007	-0.05%
2023/03/17	9	46.39	3	46.57	46.20	6	3,945	0.15%
2023/03/16	4	46.20	11	46.25	46.45	-7	3,860	-0.18%
2023/03/15	0	0.00	10	46.08	45.95	-10	3,782	-0.26%
2023/03/14	3	44.18	3	44.47	44.90	0	3,738	0.00%
2023/03/13	8	44.70	4	44.40	44.75	4	3,733	0.11%
2023/03/10	8	45.91	3	46.18	45.40	5	3,731	0.13%
2023/03/09	6	46.53	5	46.57	46.20	1	3,782	0.03%
2023/03/08	1	46.80	3	46.48	46.90	-2	3,772	-0.05%
2023/03/07	1	46.15	0	0.00	46.10	1	3,742	0.03%
2023/03/06	2	45.75	2	45.83	46.05	0	3,738	0.00%
2023/03/03	0	0.00	2	45.13	45.00	-2	3,738	-0.05%
2023/03/02	2	44.83	7	45.14	44.75	-5	3,832	-0.13%
2023/03/01	1	44.30	1	44.60	45.10	0	3,897	0.00%
2023/02/24	8	44.76	1	44.90	44.90	7	3,889	0.18%
2023/02/22	1	44.85	9	45.23	45.15	-8	3,948	-0.20%
2023/02/21	6	46.08	4	45.95	45.85	2	3,949	0.05%
2023/02/17	2	46.03	2	46.20	46.25	0	4,126	0.00%
2023/02/16	2	46.20	3	45.93	46.45	-1	4,165	-0.02%
2023/02/15	4	44.84	3	44.87	45.05	1	4,284	0.02%
2023/02/14	3	45.22	3	45.15	45.05	0	4,354	0.00%
2023/02/13	1	45.20	6	45.19	45.15	-5	4,433	-0.11%
2023/02/10	6	46.03	9	45.97	45.70	-3	4,528	-0.07%
2023/02/09	1	46.65	2	46.83	46.65	-1	4,594	-0.02%
2023/02/08	1	46.20	0	0.00	46.15	1	4,578	0.02%
2023/02/07	0	0.00	3	45.58	46.20	-3	4,562	-0.07%
2023/02/06	3	44.87	3	44.88	44.70	0	4,616	0.00%
2023/02/03	1	45.50	0	0.00	45.55	1	4,610	0.02%
2023/02/02	1	46.10	1	46.25	46.10	0	4,610	0.00%
2023/02/01	2	45.35	1	45.50	45.50	1	4,585	0.02%
2023/01/31	3	44.73	10	44.25	44.85	-7	4,618	-0.15%
2023/01/30	1	44.10	4	43.38	44.50	-3	4,570	-0.07%
2023/01/17	1	42.05	1	42.10	42.10	0	4,472	0.00%
2023/01/13	3	42.18	1	41.80	41.80	2	4,593	0.04%
2023/01/12	6	42.75	5	42.78	42.55	1	4,600	0.02%
2023/01/11	2	43.60	1	43.40	43.40	1	4,613	0.02%
2023/01/10	4	43.58	4	43.76	43.90	0	4,666	0.00%
2023/01/09	1	43.55	7	43.45	44.25	-6	4,683	-0.13%
2023/01/06	0	0.00	1	42.35	42.50	-1	4,652	-0.02%
2022/12/29	1	40.05	1	40.80	41.00	0	5,014	0.00%
2022/12/28	6	41.04	4	40.80	40.75	2	5,203	0.04%
2022/12/27	3	42.43	0	0.00	42.15	3	5,257	0.06%
2022/12/22	0	0.00	3	41.95	41.95	-3	5,563	-0.05%
2022/12/21	1	42.30	1	42.35	41.65	0	5,752	0.00%
2022/12/20	7	42.51	0	0.00	41.85	7	6,069	0.12%
2022/12/16	5	43.89	1	43.85	43.65	4	6,368	0.06%
2022/12/15	2	44.80	1	44.60	44.60	1	6,395	0.02%
2022/12/14	7	44.39	1	44.75	44.80	6	6,467	0.09%
2022/12/13	1	44.20	0	0.00	43.85	1	6,483	0.02%
2022/12/12	0	0.00	2	43.65	43.75	-2	6,505	-0.03%
2022/12/07	2	45.00	0	0.00	44.75	2	6,595	0.03%
2022/12/06	6	46.41	3	46.23	46.00	3	6,609	0.05%
2022/12/05	1	47.55	0	0.00	47.70	1	6,613	0.02%
2022/12/02	1	47.60	0	0.00	47.60	1	6,622	0.02%
2022/12/01	7	47.70	6	47.69	47.70	1	6,644	0.02%
2022/11/30	2	45.95	3	45.70	45.95	-1	6,594	-0.02%
2022/11/29	4	44.69	2	44.83	45.20	2	6,728	0.03%
2022/11/28	2	45.75	0	0.00	45.55	2	6,740	0.03%
2022/11/25	2	46.18	4	46.26	45.90	-2	6,802	-0.03%
2022/11/24	1	46.45	4	46.20	46.50	-3	6,820	-0.04%
2022/11/23	1	46.65	1	45.35	45.20	0	6,795	0.00%
2022/11/21	0	0.00	1	46.25	45.85	-1	7,128	-0.01%
2022/11/17	1	46.00	1	46.20	46.20	0	7,423	0.00%
2022/11/16	1.7	45.63	0	0.00	46.10	1.7	7,464	0.02%
2022/11/15	0	0.00	5	45.86	46.00	-5	7,430	-0.07%
2022/11/14	3	45.10	0	0.00	45.00	3	7,468	0.04%
2022/11/11	9	45.22	11	45.25	44.75	-2	7,530	-0.03%
2022/11/10	8	43.81	8	43.65	43.80	0	7,430	0.00%
2022/11/09	0	0.00	6	42.93	43.00	-6	7,527	-0.08%
2022/11/08	2	42.55	3	42.33	42.25	-1	7,570	-0.01%
2022/11/07	19	42.06	10	42.02	42.35	9	7,805	0.12%
2022/11/04	5	41.70	4	42.03	42.20	1	8,032	0.01%
2022/11/03	1	40.65	1	41.15	41.40	0	8,027	0.00%
2022/11/02	1	40.85	15	40.69	41.00	-14	8,098	-0.17%
2022/11/01	1	40.05	1	40.45	40.20	0	8,034	0.00%
2022/10/31	4	39.81	1	40.05	39.90	3	8,129	0.04%
2022/10/28	2	39.15	2	39.25	39.05	0	8,131	0.00%
2022/10/27	3	39.20	5	39.08	39.95	-2	8,121	-0.02%
2022/10/25	1	38.30	0	0.00	38.30	1	8,072	0.01%
2022/10/24	1	39.40	0	0.00	38.95	1	8,111	0.01%
2022/10/21	10	38.55	10	38.65	39.05	0	8,078	0.00%
2022/10/20	3	38.78	2	38.80	38.70	1	8,089	0.01%
2022/10/19	2	39.55	0	0.00	39.00	2	8,105	0.02%
2022/10/18	8	39.55	8	39.56	39.55	0	8,090	0.00%
2022/10/17	1	37.75	1	38.55	39.80	0	8,162	0.00%
2022/10/14	2	38.75	3	38.47	38.95	-1	8,231	-0.01%
2022/10/13	25	38.04	7	36.49	36.40	18	8,282	0.22%
2022/10/12	2	38.70	2	38.75	38.70	0	8,242	0.00%
2022/10/11	4.1	38.50	2	38.75	38.40	2.1	8,291	0.03%
2022/10/07	2	40.48	3	40.67	40.60	-1	8,336	-0.01%
2022/10/06	1	41.05	1	41.40	41.10	0	8,352	0.00%
2022/10/05	3	41.70	7	41.71	40.80	-4	8,345	-0.05%
2022/10/04	5	39.63	1	39.90	39.90	4	8,311	0.05%
2022/10/03	7	38.39	6	38.78	38.60	1	8,391	0.01%
2022/09/30	1	37.45	3	38.12	39.45	-2	8,407	-0.02%
2022/09/29	2	38.53	3	38.90	38.30	-1	8,428	-0.01%
2022/09/28	28.1	38.20	26	38.66	37.90	2.1	8,439	0.02%
2022/09/27	22.1	40.06	27	39.13	40.30	-5	8,331	-0.06%
2022/09/26	12	40.93	3	41.43	40.15	9	8,083	0.11%
2022/09/23	11	44.60	11	45.05	44.60	0	7,976	0.00%
2022/09/21	0	0.00	15	45.48	45.35	-15	7,978	-0.19%
2022/09/16	2	47.95	1	47.80	47.25	1	8,045	0.01%
2022/09/15	5	48.45	6	49.03	48.25	-1	8,114	-0.01%
2022/09/13	6	49.33	0	0.00	48.90	6	8,228	0.07%
2022/09/12	0	0.00	21	49.34	49.30	-21	8,309	-0.25%
2022/09/08	12	47.93	13	47.72	48.00	-1	8,404	-0.01%
2022/09/07	1	46.80	0	0.00	46.50	1	8,480	0.01%
2022/09/06	5	47.81	4	47.59	47.30	1	8,494	0.01%
2022/09/05	22	48.57	2	48.83	48.50	20	8,483	0.24%
2022/09/02	3	51.43	1	51.00	51.00	2	8,479	0.02%
2022/09/01	7	50.96	6	50.93	51.10	1	8,484	0.01%
2022/08/31	4	51.65	1	51.90	52.20	3	8,464	0.04%
2022/08/30	0	0.00	2	51.25	52.00	-2	8,477	-0.02%
2022/08/29	15	50.77	5	50.74	50.70	10	8,441	0.12%
2022/08/26	5	53.64	16	53.30	52.70	-11	8,393	-0.13%
2022/08/25	10	52.91	13	52.58	53.60	-3	8,176	-0.04%
2022/08/24	1	51.10	0	0.00	50.30	1	7,970	0.01%
2022/08/23	15	50.59	4	50.25	50.70	11	8,204	0.13%
2022/08/22	8	50.98	1	50.80	50.80	7	8,484	0.08%
2022/08/19	1	51.70	8	51.76	51.60	-7	8,626	-0.08%
2022/08/18	2	50.85	8	51.10	51.50	-6	8,886	-0.07%
2022/08/17	9.3	51.12	2	50.80	50.90	7.3	8,984	0.08%
2022/08/16	3	51.43	6	51.25	51.00	-3	9,064	-0.03%
2022/08/15	3.3	50.12	5	50.07	50.20	-1.7	8,954	-0.02%
2022/08/12	21.4	50.39	13.1	50.64	50.30	8.3	8,964	0.09%
2022/08/11	21.1	49.67	13	49.30	49.60	8.1	8,792	0.09%
2022/08/10	1	46.75	2	47.65	47.60	-1	8,698	-0.01%
2022/08/09	5	47.16	4	47.20	47.10	1	8,845	0.01%
2022/08/08	5	45.78	4	45.86	45.95	1	9,344	0.01%
2022/08/05	15	45.82	13	46.14	46.50	2	9,800	0.02%
2022/08/04	3	44.77	1	45.30	45.30	2	9,801	0.02%
2022/08/02	1	45.25	0	0.00	45.45	1	10,187	0.01%
2022/08/01	3	47.42	0	0.00	47.15	3	10,426	0.03%
2022/07/29	1	48.10	6	47.98	47.75	-5	10,543	-0.05%
2022/07/28	2	47.28	2	47.80	47.00	0	10,780	0.00%
2022/07/27	1	46.00	7	46.50	47.15	-6	10,957	-0.05%
2022/07/26	2	46.85	5	46.05	45.90	-3	10,981	-0.03%
2022/07/25	2	47.50	0	0.00	47.55	2	11,009	0.02%
2022/07/22	10	48.15	1	48.10	48.10	9	11,136	0.08%
2022/07/21	5.1	48.31	3	48.23	48.95	2.1	11,207	0.02%
2022/07/20	3	47.53	2	47.85	47.25	1	11,225	0.01%
2022/07/19	2	46.18	1	46.45	46.55	1	11,345	0.01%
2022/07/18	13	47.99	19	47.81	48.20	-6	11,402	-0.05%
2022/07/15	13	47.30	11	47.48	47.55	2	11,364	0.02%
2022/07/14	2	46.00	5	45.88	46.15	-3	11,335	-0.03%
2022/07/13	7	45.40	0	0.00	44.80	7	11,443	0.06%
2022/07/12	15	44.56	14	44.30	44.00	1	11,600	0.01%
2022/07/11	11	47.45	11	47.93	47.30	0	11,749	0.00%
2022/07/08	11	46.15	7	46.14	46.40	4	11,789	0.03%
2022/07/07	0	0.00	3	43.80	44.90	-3	11,800	-0.03%
2022/07/06	3	44.05	4	43.56	43.30	-1	12,100	-0.01%
2022/07/05	8	45.58	7	46.00	46.00	1	12,371	0.01%
2022/07/04	5	44.45	9	44.78	44.55	-4	12,364	-0.03%
2022/07/01	3	46.10	4	45.28	45.05	-1	12,365	-0.01%
2022/06/30	3	48.20	1	48.05	48.05	2	12,273	0.02%
2022/06/28	3	50.80	4	50.90	51.00	-1	12,440	-0.01%
2022/06/27	0	0.00	3	52.30	52.40	-3	12,592	-0.02%
2022/06/24	0	0.00	2	50.50	50.50	-2	12,776	-0.02%
2022/06/23	27	49.82	28	49.99	49.95	-1	13,229	-0.01%
2022/06/22	15	51.07	16	50.47	50.20	-1	14,000	-0.01%
2022/06/21	3	51.30	6	51.33	52.40	-3	14,530	-0.02%
2022/06/20	5	50.56	0	0.00	50.20	5	14,839	0.03%
2022/06/17	3	52.50	5	52.62	52.60	-2	14,885	-0.01%
2022/06/15	0	0.00	1	57.20	57.00	-1	14,993	-0.01%
2022/06/14	16	57.08	13	57.89	58.40	3	15,309	0.02%
2022/06/13	28	58.21	31	57.89	57.70	-3	15,378	-0.02%
2022/06/10	3	60.30	0	0.00	60.50	3	15,371	0.02%
2022/06/09	3	61.03	0	0.00	61.00	3	15,626	0.02%
2022/06/08	0	0.00	3	61.00	60.80	-3	15,664	-0.02%
2022/06/07	8	61.04	6	61.05	61.30	2	15,905	0.01%
2022/06/06	2	60.95	43	61.01	61.00	-41	16,035	-0.26%
2022/06/02	7	61.96	27	61.78	61.60	-20	16,288	-0.12%
2022/06/01	12	61.68	3	61.97	61.60	9	16,483	0.05%
2022/05/31	22.3	62.56	22	62.59	62.30	0.3	16,488	0.00%
2022/05/30	15	62.15	9	61.93	62.00	6	16,441	0.04%
2022/05/27	17	60.99	17	60.79	60.70	0	16,268	0.00%
2022/05/26	56	60.48	1	60.20	60.00	55	16,175	0.34%
2022/05/25	28	59.76	3	59.20	59.80	25	15,883	0.16%
2022/05/24	7	58.16	9	58.04	57.50	-2	15,892	-0.01%
2022/05/20	11	59.36	18	59.60	59.60	-7	15,830	-0.04%
2022/05/19	2	57.75	1	58.10	59.60	1	15,801	0.01%
2022/05/18	21	59.40	14	59.54	59.30	7	15,781	0.04%
2022/05/17	8	58.58	10	59.08	60.10	-2	15,738	-0.01%
2022/05/16	18	59.96	11	59.50	58.60	7	15,715	0.04%
2022/05/13	25	58.24	36	58.99	59.70	-11	15,340	-0.07%
2022/05/12	21	56.30	17	56.56	55.50	4	15,166	0.03%
2022/05/11	16	57.25	16	57.87	56.90	0	15,825	0.00%
2022/05/10	8	56.48	2	55.70	58.00	6	16,239	0.04%
2022/05/09	13	56.66	14.5	56.98	56.60	-1.5	16,322	-0.01%
2022/05/06	6.5	55.37	4	55.40	55.50	2.5	16,342	0.02%
2022/05/05	10	57.10	8.5	57.24	57.80	1.5	16,717	0.01%
2022/05/04	1.5	55.67	1	56.90	55.60	0.5	16,714	0.00%
2022/05/03	1	55.50	2	55.10	55.50	-1	16,822	-0.01%
2022/04/29	11	55.22	13.5	54.81	54.30	-2.5	17,101	-0.01%
2022/04/28	11	54.35	19	54.16	54.70	-8	17,318	-0.05%
2022/04/27	8.5	51.62	8	52.75	53.80	0.5	17,354	0.00%
2022/04/26	2	55.44	30	54.98	54.70	-28	17,287	-0.16%
2022/04/25	25	54.68	19	55.04	54.20	6	17,357	0.03%
2022/04/22	10	58.61	6	59.13	57.90	4	17,523	0.02%
2022/04/21	9	59.62	10	59.81	59.90	-1	17,766	-0.01%
2022/04/20	8	59.23	11	59.48	58.90	-3	18,011	-0.02%
2022/04/19	26	60.18	25	59.62	59.30	1	18,412	0.01%
2022/04/18	17	59.50	15	59.23	59.00	2	18,403	0.01%
2022/04/15	2	58.65	1	58.40	58.40	1	18,432	0.01%
2022/04/14	16	61.73	11	61.45	60.80	5	18,655	0.03%
2022/04/13	16	62.10	17	62.11	62.40	-1	18,634	-0.01%
2022/04/12	20	61.95	22	61.98	60.90	-2	18,821	-0.01%
2022/04/11	49	65.43	26	65.03	62.60	23	18,728	0.12%
2022/04/08	11	67.95	13	68.03	68.00	-2	18,893	-0.01%
2022/04/07	20	68.48	27	69.14	68.00	-7	18,970	-0.04%
2022/04/06	4	68.55	3	68.53	69.40	1	19,232	0.01%
2022/04/01	5	67.58	3	67.90	69.00	2	19,662	0.01%
2022/03/31	15	69.02	21	68.92	68.90	-6	19,841	-0.03%
2022/03/30	27	70.60	7	70.47	69.80	20	19,946	0.10%
2022/03/29	14	70.02	14	70.11	70.00	0	20,416	0.00%
2022/03/28	23	68.99	14	69.04	70.50	9	20,327	0.04%
2022/03/25	71	72.74	62	71.70	71.10	9	20,092	0.04%
2022/03/24	51	76.60	9	76.43	76.30	42	19,374	0.22%
2022/03/23	15	78.69	42	78.64	79.00	-27	19,064	-0.14%
2022/03/22	19	77.16	18	76.86	77.20	1	19,631	0.01%
2022/03/21	1	75.90	3	76.43	75.80	-2	19,753	-0.01%
2022/03/18	3	74.90	3	74.90	75.30	0	20,122	0.00%
2022/03/17	11	73.72	16	73.50	74.90	-5	20,327	-0.02%
2022/03/16	8	71.46	4	70.68	70.40	4	20,662	0.02%
2022/03/15	9	70.61	6	70.88	70.20	3	21,408	0.01%
2022/03/14	1	72.60	9	73.13	72.50	-8	23,269	-0.03%
2022/03/11	6	70.65	6	70.80	71.40	0	23,531	0.00%
2022/03/10	8	72.55	15	71.65	71.70	-7	24,096	-0.03%
2022/03/09	5	69.34	1.3	68.62	68.60	3.8	24,579	0.02%
2022/03/08	22	69.36	32	68.54	68.10	-10	25,744	-0.04%
2022/03/07	13	72.41	0	0.00	72.00	13	27,870	0.05%
2022/03/04	2	76.35	1	77.60	76.50	1	30,560	0.00%
2022/03/03	8.3	77.75	8	77.84	77.40	0.3	32,162	0.00%
2022/03/02	11	76.18	4	75.65	76.30	7	33,425	0.02%
2022/03/01	22	74.27	5	74.16	75.20	17	35,505	0.05%
2022/02/25	1	72.30	8	72.21	72.40	-7	37,159	-0.02%
2022/02/24	3	72.57	10	71.60	71.50	-7	37,706	-0.02%
2022/02/23	2	75.10	2	75.65	75.80	0	38,556	0.00%
2022/02/22	9	74.99	26	75.52	74.90	-17	38,753	-0.04%
2022/02/21	18	77.68	0	0.00	77.30	18	38,827	0.05%
2022/02/18	19	77.68	18	76.73	78.30	1	39,120	0.00%
2022/02/17	7	77.30	1	77.90	77.00	6	39,815	0.02%
2022/02/16	2	79.30	1.5	79.12	78.10	0.5	39,830	0.00%
2022/02/15	6	78.23	13	78.54	77.80	-7	40,095	-0.02%
2022/02/14	20	78.38	8	78.59	77.80	12	40,215	0.03%
2022/02/11	14.1	78.74	17	79.78	79.70	-2.9	40,771	-0.01%
2022/02/10	19	76.69	32	77.23	78.10	-13	40,750	-0.03%
2022/02/09	26	74.68	12	74.74	74.70	14	40,664	0.03%
2022/02/08	10	72.94	7	72.74	73.00	3	41,039	0.01%
2022/02/07	12	73.21	5	72.20	73.40	7	40,868	0.02%
2022/01/26	3	74.97	5	76.34	76.80	-2	40,695	0.00%
2022/01/25	10	75.21	9	75.83	75.40	1	41,051	0.00%
2022/01/24	7	73.91	6.1	74.24	75.30	1	41,508	0.00%
2022/01/21	8	74.41	11	75.10	73.10	-3	41,929	-0.01%
2022/01/20	10	76.59	2.5	76.10	77.60	7.6	41,885	0.02%
2022/01/19	3	77.43	5	77.42	77.10	-2	41,826	0.00%
2022/01/18	8	79.44	21	79.45	78.60	-13	41,937	-0.03%
2022/01/17	10	78.97	10	79.34	79.30	0	41,950	0.00%
2022/01/14	30	77.24	12	76.93	78.10	18	42,033	0.04%
2022/01/13	9	79.67	9	79.67	79.60	0	42,427	0.00%
2022/01/12	35	79.80	22	79.33	78.20	13	42,420	0.03%
2022/01/11	5	79.24	0	0.00	78.30	5	42,167	0.01%
2022/01/10	4	78.68	8	79.86	80.00	-4	42,243	-0.01%
2022/01/07	24	79.51	4	79.43	78.50	20	42,337	0.05%
2022/01/06	6	81.87	2	81.60	82.90	4	41,989	0.01%
2022/01/05	18	83.66	10.1	82.81	82.50	8	42,144	0.02%
2022/01/04	5	85.24	14	85.56	85.50	-9	42,220	-0.02%
2022/01/03	5	86.12	14	86.00	84.80	-9	42,114	-0.02%
2021/12/30	4	85.48	3	85.47	85.50	1	42,011	0.00%
2021/12/29	8	85.36	4	85.68	85.00	4	42,044	0.01%
2021/12/28	18.7	85.16	21	84.55	84.20	-2.3	41,934	-0.01%
2021/12/27	6	84.40	6	84.20	84.70	0	41,756	0.00%
2021/12/24	5	83.38	5	83.26	82.50	0	41,692	0.00%
2021/12/23	24	84.42	39	84.36	83.20	-15	41,679	-0.04%
2021/12/22	8	81.61	7.1	81.68	81.00	0.9	41,410	0.00%
2021/12/21	16	81.09	8	81.06	81.20	8	41,428	0.02%
2021/12/20	7	82.71	2	82.80	82.20	5	41,361	0.01%
2021/12/17	5.1	82.79	2	82.60	82.40	3.1	41,536	0.01%
2021/12/16	5	84.62	18	84.83	84.50	-13	41,773	-0.03%
2021/12/15	7.1	81.73	2.2	81.85	81.80	4.9	41,044	0.01%
2021/12/14	10.1	80.92	10	81.21	81.60	0.1	41,013	0.00%
2021/12/13	30	83.31	8	83.40	82.80	22	40,747	0.05%
2021/12/10	22	85.00	16	85.21	84.90	6	40,474	0.01%
2021/12/09	50.1	86.78	25	85.10	84.60	25.1	39,901	0.06%
2021/12/08	42	87.18	53	88.34	88.40	-11	39,235	-0.03%
2021/12/07	20	83.91	24	83.64	84.30	-4	37,600	-0.01%
2021/12/06	11	84.33	12	83.62	83.30	-1	37,365	0.00%
2021/12/03	25	85.74	18	86.33	86.50	7	37,287	0.02%
2021/12/02	328	86.90	307	85.48	85.40	21	37,252	0.06%	大買/大賣/
2021/12/01	108	85.56	119.4	86.29	86.70	-11.4	36,316	-0.03%	大買/大賣/
2021/11/30	85.3	85.48	93	85.39	81.80	-7.7	34,565	-0.02%
2021/11/29	126	80.40	117.3	81.11	84.90	8.7	32,731	0.03%	大買/大賣/
2021/11/26	53	78.36	39	77.41	77.20	14	31,324	0.04%
2021/11/25	86	77.10	85	77.71	79.70	1	30,253	0.00%
2021/11/24	17	76.11	52.8	76.21	76.40	-35.8	28,302	-0.13%
2021/11/23	11	69.35	12	69.43	69.50	-1	27,223	0.00%
2021/11/22	11	70.19	29	70.93	71.20	-18	27,501	-0.07%
2021/11/19	15	67.69	16	67.94	67.30	-1	27,702	0.00%
2021/11/18	14	67.80	2	67.70	67.70	12	27,758	0.04%
2021/11/17	19	68.28	28.1	68.73	68.90	-9.1	27,904	-0.03%
2021/11/16	21.1	68.57	7	70.03	68.20	14.1	27,849	0.05%
2021/11/15	1	67.50	0	0.00	67.40	1	27,355	0.00%
2021/11/12	11	66.94	6.5	67.23	66.80	4.5	27,411	0.02%
2021/11/11	6	68.92	4.5	68.53	68.60	1.5	27,191	0.01%
2021/11/10	9	70.01	13.2	70.21	69.60	-4.2	27,049	-0.02%
2021/11/09	14	68.70	26	68.58	68.30	-12	26,377	-0.05%
2021/11/08	23	67.11	13	67.49	66.60	10	25,834	0.04%
2021/11/05	19	66.86	27	67.73	66.30	-8	25,599	-0.03%
2021/11/04	6.8	64.82	20	64.75	64.70	-13.2	25,211	-0.05%
2021/11/03	11	64.09	2.5	64.06	64.10	8.5	25,388	0.03%
2021/11/02	18	65.59	14	65.74	65.50	4	25,396	0.02%
2021/11/01	15.7	66.86	33	67.32	68.00	-17.3	25,138	-0.07%
2021/10/29	16	64.04	29.5	64.36	64.20	-13.5	24,825	-0.05%
2021/10/28	8	62.64	5	62.64	61.60	3	24,286	0.01%
2021/10/27	15	61.78	33	61.97	62.10	-18	24,335	-0.07%
2021/10/26	17.5	61.96	8	61.78	61.20	9.5	24,811	0.04%
2021/10/25	19	61.37	4	61.33	61.60	15	25,087	0.06%
2021/10/22	16	62.13	15	61.77	62.00	1	25,756	0.00%
2021/10/21	27.5	61.52	25	62.01	60.50	2.5	26,940	0.01%
2021/10/20	31	59.03	9	58.70	58.30	22	27,151	0.08%
2021/10/19	8	57.21	3	57.80	57.10	5	27,572	0.02%
2021/10/18	7	56.84	0	0.00	56.80	7	28,329	0.02%
2021/10/15	4	57.80	9	57.93	58.80	-5	28,865	-0.02%
2021/10/14	10	55.14	32	55.20	55.10	-22	29,007	-0.08%
2021/10/13	4	56.43	1	56.40	54.90	3	29,386	0.01%
2021/10/12	9	58.70	6	57.75	57.70	3	29,393	0.01%
2021/10/08	18	61.22	6	60.97	61.30	12	29,452	0.04%
2021/10/07	18	61.62	8	61.23	62.10	10	29,875	0.03%
2021/10/06	3	59.27	4	58.60	58.50	-1	31,380	0.00%
2021/10/05	2	59.45	12	56.65	60.40	-10	32,249	-0.03%
2021/10/04	10	60.95	10	60.13	58.20	0	32,428	0.00%
2021/10/01	8.3	61.80	8	61.49	60.50	0.3	33,205	0.00%
2021/09/30	8	63.20	5	62.40	63.60	3	34,625	0.01%
2021/09/29	22.1	63.76	4	63.20	63.20	18.1	34,630	0.05%
2021/09/28	3	67.07	0	0.00	67.10	3	34,636	0.01%
2021/09/27	4	69.05	3	69.13	68.10	1	34,805	0.00%
2021/09/24	12	69.43	9	69.90	69.00	3	35,209	0.01%
2021/09/23	12	69.75	11	70.82	69.60	1	35,387	0.00%
2021/09/22	3	68.80	6	69.32	69.30	-3	35,842	-0.01%
2021/09/17	6	67.90	7	68.76	69.40	-1	36,073	0.00%
2021/09/16	12	68.87	14.2	68.87	69.00	-2.2	36,748	-0.01%
2021/09/15	3	67.03	1	67.00	67.10	2	37,667	0.01%
2021/09/14	7	68.31	1	68.60	68.10	6	39,322	0.02%
2021/09/13	5	68.76	4	68.58	68.30	1	40,604	0.00%
2021/09/10	30	67.59	49	68.32	69.30	-19	41,229	-0.05%
2021/09/09	5.3	67.29	23	66.83	67.00	-17.7	43,160	-0.04%
2021/09/08	24.4	65.84	2	65.15	65.00	22.4	43,523	0.05%
2021/09/07	30.3	69.19	10	70.10	68.60	20.3	43,238	0.05%
2021/09/06	9.1	70.64	15	70.89	70.60	-6	42,950	-0.01%
2021/09/03	24	69.83	39.2	71.43	72.00	-15.2	42,853	-0.04%
2021/09/02	33.2	71.07	26	72.20	68.80	7.2	43,072	0.02%
2021/09/01	3.1	69.84	9	69.61	70.70	-5.9	42,978	-0.01%
2021/08/31	6	69.38	20	69.90	70.40	-14	43,744	-0.03%
2021/08/30	7	69.31	14	69.72	69.60	-7	43,580	-0.02%
2021/08/27	16	69.92	11	69.51	68.70	5	43,718	0.01%
2021/08/26	13	69.64	53	70.28	70.20	-40	43,464	-0.09%
2021/08/25	41	68.63	50	68.65	68.70	-9	42,798	-0.02%
2021/08/24	17	65.46	9	65.52	64.60	8	41,825	0.02%
2021/08/23	2	64.70	2	64.30	64.90	0	41,991	0.00%
2021/08/20	5	61.92	8	61.98	62.00	-3	42,002	-0.01%
2021/08/19	9	60.97	6	61.37	60.00	3	42,029	0.01%
2021/08/18	0	0.00	4	58.03	60.30	-4	42,809	-0.01%
2021/08/17	2	56.45	1	57.40	56.00	1	42,930	0.00%
2021/08/16	5	59.86	13	60.12	59.20	-8	42,830	-0.02%
2021/08/13	6.6	60.91	3	59.93	59.80	3.6	42,736	0.01%
2021/08/12	5	62.32	2	63.45	63.00	3	42,761	0.01%
2021/08/11	1	62.80	2	63.50	63.00	-1	42,854	0.00%
2021/08/10	14	63.82	5	65.20	62.70	9	42,903	0.02%
2021/08/09	40	67.47	0	0.00	65.50	40	43,104	0.09%
2021/08/06	20.2	69.79	10	69.59	69.30	10.2	43,250	0.02%
2021/08/05	2	71.35	6	71.58	71.60	-4	43,441	-0.01%
2021/08/04	11	70.11	18	71.03	69.70	-7	43,842	-0.02%
2021/08/03	4	68.85	11	69.05	69.00	-7	43,935	-0.02%
2021/08/02	25	69.35	11	68.98	68.70	14	44,212	0.03%
2021/07/30	39	71.08	22	71.74	69.80	17	44,358	0.04%
2021/07/29	22	68.86	23	69.73	71.80	-1	44,148	0.00%
2021/07/28	44	67.20	38	67.45	67.60	6	44,340	0.01%
2021/07/27	37	72.99	56	72.78	71.70	-19	44,608	-0.04%
2021/07/26	11	70.92	50.3	70.26	71.20	-39.3	43,726	-0.09%
2021/07/23	35.3	69.35	37	68.78	67.90	-1.7	43,313	0.00%
2021/07/22	38	69.09	71	69.51	69.30	-33	43,250	-0.08%
2021/07/21	31	67.37	98	67.45	66.40	-67	43,084	-0.16%
2021/07/20	36	65.89	43	65.63	65.10	-7	44,059	-0.02%
2021/07/19	36	66.74	48	67.29	67.10	-12	45,994	-0.03%
2021/07/16	45	64.92	40	65.53	65.10	5	47,289	0.01%
2021/07/15	76	65.56	43	65.69	65.50	33	50,274	0.07%
2021/07/14	60	66.60	44	67.04	66.50	16	51,027	0.03%
2021/07/13	130	69.27	124	69.13	67.10	6	50,995	0.01%	大買/大賣/
2021/07/12	78	66.30	97	66.86	67.70	-19	49,305	-0.04%
2021/07/09	27	63.83	44	64.44	63.90	-17	48,631	-0.03%
2021/07/08	30	65.88	37	64.89	64.20	-7	49,415	-0.01%
2021/07/07	35	63.67	66	64.21	65.70	-31	49,823	-0.06%
2021/07/06	1	61.60	3	61.37	60.70	-2	49,067	0.00%
2021/07/05	18	61.88	30	62.23	62.00	-12	50,883	-0.02%
2021/07/02	8	60.81	8	60.31	61.30	0	51,926	0.00%
2021/07/01	8	58.90	12	59.72	58.80	-4	52,148	-0.01%
2021/06/30	32	62.53	2	61.45	61.10	30	51,772	0.06%
2021/06/29	28	62.66	26	62.75	62.00	2	51,477	0.00%
2021/06/28	19	61.24	8	61.20	61.00	11	50,641	0.02%
2021/06/25	55	61.73	64	61.70	60.90	-9	50,287	-0.02%
2021/06/24	60	62.76	5	63.40	62.80	55	49,465	0.11%
2021/06/23	16	62.32	96.1	62.89	64.50	-80.1	48,366	-0.17%
2021/06/22	63	60.70	62	60.67	59.60	1	46,598	0.00%
2021/06/21	19	58.64	22	58.71	59.20	-3	45,198	-0.01%
2021/06/18	93	58.79	94	59.52	58.00	-1	44,400	0.00%
2021/06/17	7	54.50	22	55.07	56.50	-15	42,212	-0.04%
2021/06/16	14	54.53	10	53.52	53.20	4	41,615	0.01%
2021/06/15	42	54.28	25	54.32	54.50	17	41,494	0.04%
2021/06/11	3	54.77	1	53.70	53.70	2	41,405	0.00%
2021/06/10	67	55.51	25	55.70	55.10	42	41,386	0.10%
2021/06/09	27	54.12	74	55.07	54.50	-47	40,538	-0.12%
2021/06/08	33	53.65	8	54.63	53.40	25	39,603	0.06%
2021/06/07	24	51.12	33	51.98	52.30	-9	38,610	-0.02%
2021/06/04	7	52.10	3	52.63	51.50	4	38,533	0.01%
2021/06/03	4	51.98	27	52.00	52.70	-23	38,248	-0.06%
2021/06/02	2	52.00	1	52.30	50.70	1	37,984	0.00%
2021/06/01	13	51.94	10	51.87	51.60	3	37,889	0.01%
2021/05/28	13.3	51.05	1	50.90	50.80	12.3	37,541	0.03%
2021/05/27	9	50.60	21	49.61	50.00	-12	37,595	-0.03%
2021/05/26	30	50.55	11	50.57	49.65	19	38,069	0.05%
2021/05/25	3	47.18	34	49.19	49.35	-31	37,991	-0.08%
2021/05/24	6	44.20	14	44.56	44.90	-8	37,818	-0.02%
2021/05/21	6	43.80	4	43.56	44.10	2	37,958	0.01%
2021/05/20	12.2	43.90	4	43.71	42.90	8.1	38,330	0.02%
2021/05/19	5	44.43	3	45.08	45.55	2	38,318	0.01%
2021/05/18	20	43.95	24	44.73	45.15	-4	38,251	-0.01%
2021/05/17	7	42.00	3	41.13	41.35	4	38,136	0.01%
2021/05/14	6	46.37	2	45.25	44.45	4	37,652	0.01%
2021/05/13	2	45.43	31	45.37	46.10	-29	37,223	-0.08%
2021/05/12	72.1	45.84	28.1	46.38	45.20	44	36,716	0.12%
2021/05/11	29	48.50	10.1	49.08	48.10	18.9	35,969	0.05%
2021/05/10	9	52.46	12	52.03	51.50	-3	35,516	-0.01%
2021/05/07	7	53.64	9	53.02	54.70	-2	35,156	-0.01%
2021/05/06	2	51.35	0	0.00	51.20	2	34,824	0.01%
2021/05/05	7	53.46	8.3	53.23	51.80	-1.3	34,990	0.00%
2021/05/04	76.3	54.17	86	54.35	55.20	-9.7	34,372	-0.03%
2021/05/03	15	57.67	31	56.44	54.90	-16	33,362	-0.05%
2021/04/29	11	57.58	18.5	57.56	58.00	-7.5	32,885	-0.02%
2021/04/28	51	57.36	48	57.23	56.90	3	32,626	0.01%
2021/04/27	33	56.74	135	57.15	56.10	-102	32,409	-0.31%	大賣/鉅額交易
2021/04/26	81	59.87	33.3	59.79	58.80	47.7	31,778	0.15%
2021/04/23	61	57.54	50.5	57.92	58.30	10.5	30,344	0.03%
2021/04/22	135	53.76	54	56.61	53.00	81	29,151	0.28%	大買/
2021/04/21	127.3	56.04	139	57.22	56.40	-11.7	27,746	-0.04%	大買/大賣/
2021/04/20	8	50.28	27	51.71	52.90	-19	24,892	-0.08%
2021/04/19	59	48.06	31	48.26	48.15	28	23,884	0.12%
2021/04/16	4	46.15	1	46.15	46.15	3	23,470	0.01%
2021/04/15	10	46.21	11	46.96	46.50	-1	23,342	0.00%
2021/04/14	31	45.93	24	44.55	46.55	7	23,124	0.03%
2021/04/13	43	50.01	37	50.29	48.20	6	22,165	0.03%
2021/04/12	34	49.63	4.8	49.80	48.60	29.3	20,842	0.14%
2021/04/09	23	49.36	21	49.33	48.55	2	20,153	0.01%
2021/04/08	10	45.85	213	46.92	48.00	-203	18,280	-1.11%	大賣/鉅額交易
2021/04/07	4	43.34	71	43.62	43.65	-67	17,193	-0.39%
2021/04/06	16.3	42.18	4	42.40	42.45	12.3	17,560	0.07%
2021/04/01	14	41.75	10	41.70	41.75	4	17,712	0.02%
2021/03/31	0	0.00	2	41.85	42.20	-2	17,669	-0.01%
2021/03/30	0	0.00	3	41.35	41.25	-3	17,764	-0.02%
2021/03/29	1	41.55	15	41.41	41.60	-14	18,033	-0.08%
2021/03/26	34	41.20	30	41.04	41.15	4	18,784	0.02%
2021/03/25	2	41.13	0	0.00	41.05	2	18,873	0.01%
2021/03/24	2	41.15	1	41.05	41.00	1	19,006	0.01%
2021/03/23	1	41.30	0	0.00	41.15	1	19,321	0.01%
2021/03/22	2.5	41.46	1	42.25	41.60	1.5	19,501	0.01%
2021/03/19	1	41.40	3	41.50	41.55	-2	19,841	-0.01%
2021/03/18	7	42.49	0	0.00	42.20	7	20,037	0.03%
2021/03/17	3	43.05	12	43.48	43.00	-9	20,750	-0.04%
2021/03/16	7	42.27	14	42.95	43.30	-7	21,165	-0.03%
2021/03/15	1	41.25	0	0.00	41.55	1	23,087	0.00%
2021/03/12	1	41.10	3	41.10	41.25	-2	24,180	-0.01%
2021/03/11	1	40.75	2	40.85	41.15	-1	25,079	0.00%
2021/03/10	7	40.66	0	0.00	40.30	7	27,227	0.03%
2021/03/09	2	41.28	6	40.77	40.80	-4	28,202	-0.01%
2021/03/08	8	42.29	6	41.72	41.60	2	28,620	0.01%
2021/03/05	63	40.87	24	41.11	40.85	39	29,173	0.13%
2021/03/04	7	42.30	1	41.90	42.00	6	29,757	0.02%
2021/03/03	39	42.30	11	42.53	42.45	28	29,771	0.09%
2021/03/02	31	44.51	8	45.55	43.20	23	29,757	0.08%
2021/02/26	215	44.93	27	45.01	44.80	188	29,441	0.64%	大買/鉅額交易
2021/02/25	16	45.51	48	45.18	46.50	-32	28,947	-0.11%
2021/02/24	11	43.66	5	44.10	42.90	6	28,334	0.02%
2021/02/23	4	43.63	10	43.83	43.40	-6	28,170	-0.02%
2021/02/22	42	43.59	52	43.80	43.50	-10	27,996	-0.04%
2021/02/19	6	43.08	26	43.10	43.25	-20	27,507	-0.07%
2021/02/18	12	42.00	18	42.25	42.45	-6	27,405	-0.02%
2021/02/17	7	40.71	16	40.51	40.90	-9	27,170	-0.03%
2021/02/05	6	38.68	0	0.00	38.65	6	26,937	0.02%
2021/02/04	4	39.11	0	0.00	38.95	4	26,891	0.01%
2021/02/03	2	39.53	2	40.08	39.40	0	26,883	0.00%
2021/02/02	5	39.69	6	39.83	39.70	-1	26,830	0.00%
2021/02/01	3	39.02	0	0.00	39.00	3	26,794	0.01%
2021/01/29	36	40.88	17	39.97	40.00	19	26,700	0.07%
2021/01/28	0	0.00	2	40.95	41.00	-2	26,567	-0.01%
2021/01/27	11	41.71	36	41.54	41.45	-25	26,466	-0.09%
2021/01/26	12	39.93	10	40.20	40.20	2	25,920	0.01%
2021/01/25	5	39.98	14	40.23	40.40	-9	25,874	-0.03%
2021/01/22	27	39.34	34	39.88	40.45	-7	25,767	-0.03%
2021/01/21	20	38.92	16	39.59	38.35	4	25,526	0.02%
2021/01/20	42	41.33	13	40.68	39.20	29	25,271	0.11%
2021/01/19	53	43.24	38	43.34	42.95	15	24,844	0.06%
2021/01/18	21	43.22	13	43.46	43.45	8	24,675	0.03%
2021/01/15	50	44.26	47	44.32	43.85	3	24,390	0.01%
2021/01/14	36	43.52	29	43.58	43.35	7	23,214	0.03%
2021/01/13	8	43.05	23	42.94	43.20	-15	22,781	-0.07%
2021/01/12	6	41.93	0	0.00	41.90	6	22,334	0.03%
2021/01/11	3	42.53	10	42.50	42.95	-7	22,159	-0.03%
2021/01/08	16	41.80	22	42.18	42.00	-6	22,102	-0.03%
2021/01/07	21	42.44	14	42.41	42.00	7	22,321	0.03%
2021/01/06	35	41.18	20	41.96	41.55	15	22,178	0.07%
2021/01/05	7	41.96	23	42.13	42.25	-16	21,936	-0.07%
2021/01/04	35	42.04	5	42.65	41.80	30	21,825	0.14%
2020/12/31	18	43.04	16	43.65	42.80	2	21,588	0.01%
2020/12/30	6	43.73	14	43.98	43.65	-8	21,398	-0.04%
2020/12/29	80	44.09	109	43.92	43.90	-29	21,047	-0.14%	大賣/
2020/12/28	17	42.09	23	41.92	42.65	-6	20,134	-0.03%
2020/12/25	44	42.00	37	42.30	41.70	7	19,751	0.04%
2020/12/24	31	42.23	14	42.43	42.20	17	19,574	0.09%
2020/12/23	28	42.73	12	42.36	42.60	16	19,383	0.08%
2020/12/22	30	42.73	32	42.89	41.80	-2	19,094	-0.01%
2020/12/21	13	41.22	12	40.90	41.50	1	18,269	0.01%
2020/12/18	11	41.05	5	41.25	41.10	6	18,105	0.03%
2020/12/17	18	41.46	3	41.47	41.10	15	17,956	0.08%
2020/12/16	11	42.44	5	42.54	42.50	6	17,643	0.03%
2020/12/15	1	41.20	1	41.25	41.60	0	17,424	0.00%
2020/12/14	17	44.03	17	44.02	43.40	0	17,103	0.00%
2020/12/11	31	44.16	24	43.30	44.25	7	16,861	0.04%
2020/12/10	43	44.94	29	45.61	44.05	14	15,993	0.09%
2020/12/09	76	46.51	76	46.72	45.70	0	15,207	0.00%
2020/12/08	60	44.90	158	45.40	45.70	-98	13,020	-0.75%	大賣/
2020/12/07	14	44.05	23	43.80	43.05	-9	11,934	-0.08%
2020/12/04	87	43.13	62	43.50	44.30	25	11,044	0.23%
2020/12/03	13	41.12	140	42.21	42.55	-127	8,896	-1.43%	大賣/鉅額交易
2020/12/02	17	38.92	18	39.23	38.70	-1	8,094	-0.01%
2020/12/01	41	38.87	36	38.87	38.70	5	7,662	0.07%
2020/11/30	44	38.65	74	38.53	37.75	-30	7,067	-0.42%
2020/11/27	10	35.98	6	36.21	36.20	4	6,504	0.06%
2020/11/26	12	36.03	24	36.38	36.25	-12	6,560	-0.18%
2020/11/25	17	35.62	6	35.64	35.25	11	6,471	0.17%
2020/11/24	51	36.11	25	35.61	35.40	26	6,440	0.40%
2020/11/23	20	35.04	19	35.57	35.95	1	6,216	0.02%
2020/11/20	2	34.20	2	34.30	34.35	0	5,793	0.00%
2020/11/19	6	34.04	4	34.10	33.85	2	5,733	0.03%
2020/11/18	10	33.55	0	0.00	33.40	10	5,645	0.18%
2020/11/17	1	33.55	1	33.65	33.50	0	5,675	0.00%
2020/11/16	1	32.95	0	0.00	33.15	1	5,760	0.02%
2020/11/11	6	32.86	1	32.85	32.85	5	6,233	0.08%
2020/11/09	0	0.00	12	32.63	32.55	-12	6,280	-0.19%
2020/11/06	0	0.00	4	33.01	32.40	-4	6,308	-0.06%
2020/11/05	0	0.00	6	32.70	32.70	-6	6,374	-0.09%
2020/11/03	10	32.65	1	32.80	32.90	9	6,647	0.14%
2020/11/02	1	31.65	1	32.50	32.50	0	6,846	0.00%
2020/10/30	1	32.15	0	0.00	31.65	1	6,946	0.01%
2020/10/29	1	32.10	0	0.00	32.35	1	7,069	0.01%
2020/10/28	0	0.00	1	32.95	32.85	-1	7,182	-0.01%
2020/10/26	1	33.90	0	0.00	33.55	1	8,108	0.01%
2020/10/22	11	34.72	22	34.33	34.20	-11	8,650	-0.13%
2020/10/21	1	34.30	1	34.30	34.00	0	8,799	0.00%
2020/10/20	0	0.00	1	34.10	34.10	-1	8,904	-0.01%
2020/10/19	11	34.59	0	0.00	34.50	11	8,956	0.12%
2020/10/16	3	35.42	1	34.50	34.50	2	8,991	0.02%
2020/10/15	18	35.19	17	35.50	35.60	1	8,927	0.01%
2020/10/12	1	34.10	7	33.64	33.50	-6	8,986	-0.07%
2020/10/08	11	34.25	1	34.20	34.20	10	9,028	0.11%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/09/30	10	34.04	5	33.95	34.15	5	9,459	0.05%
2020/09/29	0	0.00	3	33.65	33.75	-3	9,617	-0.03%
2020/09/28	3	33.90	0	0.00	33.90	3	9,959	0.03%
2020/09/25	11	33.66	0	0.00	33.25	11	10,610	0.10%
2020/09/24	2	34.03	1	34.10	33.35	1	11,107	0.01%
2020/09/23	6	34.52	15	34.58	34.55	-9	11,120	-0.08%
2020/09/22	2	34.68	1	34.55	34.55	1	11,169	0.01%
2020/09/21	40	35.71	30	34.90	34.90	10	11,158	0.09%
2020/09/18	8	35.77	7	35.97	35.75	1	11,133	0.01%
2020/09/17	6	35.81	7	35.81	36.10	-1	11,111	-0.01%
2020/09/16	1	35.70	12	35.67	35.45	-11	10,976	-0.10%
2020/09/15	1	35.60	1	35.35	35.30	0	10,937	0.00%
2020/09/14	0	0.00	3	35.12	35.10	-3	11,011	-0.03%
2020/09/11	11	35.30	10	35.13	35.05	1	11,033	0.01%
2020/09/09	1	34.70	0	0.00	35.90	1	11,088	0.01%
2020/09/08	2	35.30	5	35.25	35.25	-3	11,062	-0.03%
2020/09/07	16	36.47	68	36.66	35.50	-52	11,222	-0.46%
2020/09/04	26	35.47	9	35.49	36.00	17	10,950	0.16%
2020/09/03	6	35.79	9	35.47	35.35	-3	10,853	-0.03%
2020/09/02	26	35.04	15	35.00	35.60	11	10,878	0.10%
2020/09/01	20	34.93	25	34.91	34.85	-5	11,131	-0.04%
2020/08/31	25	34.63	1	34.90	34.80	24	10,967	0.22%
2020/08/28	12	34.40	21	34.50	34.40	-9	10,840	-0.08%
2020/08/27	21	34.65	11	34.28	35.15	10	10,857	0.09%
2020/08/26	10	33.95	0	0.00	33.90	10	10,986	0.09%
2020/08/24	0	0.00	2	33.45	33.45	-2	11,001	-0.02%
2020/08/21	0	0.00	1	33.75	33.65	-1	11,014	-0.01%
2020/08/20	12	33.17	0	0.00	33.00	12	11,012	0.11%
2020/08/19	34	35.59	12	35.88	35.65	22	10,851	0.20%
2020/08/18	1	36.90	11	37.14	36.45	-10	10,844	-0.09%
2020/08/17	15	36.64	19	36.86	36.85	-4	10,705	-0.04%
2020/08/14	5	35.40	6	35.24	35.40	-1	10,541	-0.01%
2020/08/13	12	35.43	13	35.44	35.20	-1	10,583	-0.01%
2020/08/12	10	35.45	5	35.25	35.55	5	10,578	0.05%
2020/08/11	8	35.86	10	35.40	35.40	-2	10,619	-0.02%
2020/08/07	27	36.01	7	36.77	35.75	20	10,730	0.19%
2020/08/06	6	37.13	17	37.23	37.45	-11	10,749	-0.10%
2020/08/05	10	37.35	30	37.12	36.90	-20	10,688	-0.19%
2020/08/04	16	37.21	16	37.18	37.10	0	10,597	0.00%
2020/08/03	12	36.98	5	36.95	36.85	7	10,564	0.07%
2020/07/31	68	37.31	15	37.30	37.15	53	10,441	0.51%
2020/07/30	0	0.00	14	36.26	36.35	-14	9,654	-0.15%
2020/07/29	13	35.55	11	35.55	35.50	2	9,631	0.02%
2020/07/28	32	36.22	35	35.97	35.65	-3	9,736	-0.03%
2020/07/27	15	34.95	6	35.18	35.25	9	9,497	0.09%
2020/07/24	41	34.63	56	34.88	34.25	-15	9,370	-0.16%
2020/07/23	0	0.00	5	35.50	34.85	-5	9,367	-0.05%
2020/07/22	17	34.97	3	35.05	35.05	14	9,487	0.15%
2020/07/21	0	0.00	1	35.00	34.85	-1	9,454	-0.01%
2020/07/20	5	34.55	5	34.50	34.50	0	9,423	0.00%
2020/07/17	16	35.42	15	35.20	34.85	1	9,443	0.01%
2020/07/16	6	35.11	18	34.86	35.60	-12	9,483	-0.13%
2020/07/15	10	34.20	12	33.91	34.20	-2	9,227	-0.02%
2020/07/14	2	33.83	4	33.73	33.50	-2	9,231	-0.02%
2020/07/13	3	34.40	1	34.30	34.30	2	9,247	0.02%
2020/07/10	4	35.90	1	35.90	35.55	3	9,270	0.03%
2020/07/09	45	37.00	57	36.99	36.70	-12	9,162	-0.13%
2020/07/08	36	37.46	14	37.58	37.20	22	9,011	0.24%
2020/07/07	9	37.66	6	37.26	37.00	3	8,909	0.03%
2020/07/06	27	38.32	12	38.98	38.55	15	8,697	0.17%
2020/07/03	13	35.33	8	34.85	36.45	5	8,188	0.06%
2020/07/02	11	33.93	15	34.12	34.20	-4	7,697	-0.05%
2020/07/01	6	33.62	17	33.77	33.80	-11	7,699	-0.14%
2020/06/29	10	33.35	0	0.00	33.00	10	7,759	0.13%
2020/06/24	12	33.33	11	33.48	33.30	1	7,783	0.01%
2020/06/23	1	33.90	8	33.69	33.55	-7	7,879	-0.09%
2020/06/22	8	33.74	1	33.50	33.50	7	7,964	0.09%
2020/06/19	10	33.88	2	33.80	33.60	8	8,082	0.10%
2020/06/18	1	33.75	1	33.50	33.50	0	8,038	0.00%
2020/06/17	4	33.65	1	33.55	33.75	3	8,047	0.04%
2020/06/16	8	33.78	6	33.90	33.95	2	8,149	0.02%
2020/06/15	1	33.50	0	0.00	33.30	1	8,200	0.01%
2020/06/12	35	33.56	34	33.94	34.15	1	8,265	0.01%
2020/06/11	0	0.00	7	33.40	32.75	-7	8,149	-0.09%
2020/06/10	4	33.94	4	33.54	33.70	0	8,183	0.00%
2020/06/09	14	34.43	8	34.26	33.90	6	8,370	0.07%
2020/06/08	6	35.20	20	34.96	34.85	-14	8,405	-0.17%
2020/06/05	12	33.90	10	33.85	33.90	2	8,023	0.02%
2020/06/04	3	33.78	0	0.00	33.60	3	8,147	0.04%
2020/06/03	5	34.75	0	0.00	34.15	5	8,189	0.06%
2020/06/02	0	0.00	7	34.40	34.55	-7	8,115	-0.09%
2020/05/26	0	0.00	6	33.95	33.50	-6	8,744	-0.07%
2020/05/25	6	33.25	10	33.10	33.70	-4	8,973	-0.04%
2020/05/22	5	33.45	0	0.00	32.60	5	8,967	0.06%
2020/05/21	0	0.00	2	33.75	33.65	-2	8,967	-0.02%
2020/05/20	3	33.45	0	0.00	33.55	3	9,054	0.03%
2020/05/15	15	33.50	70	33.94	33.45	-55	9,366	-0.59%
2020/05/14	3	34.48	2	34.10	33.70	1	9,582	0.01%
2020/05/13	7	34.45	6	34.07	34.40	1	9,598	0.01%
2020/05/12	7	33.53	8	33.61	33.40	-1	9,448	-0.01%
2020/05/11	7	32.95	20	33.20	33.05	-13	9,464	-0.14%
2020/05/08	20	33.13	30	33.17	32.70	-10	9,395	-0.11%
2020/05/07	21	32.71	6	32.79	32.70	15	9,277	0.16%
2020/05/06	23	32.75	5	32.45	32.35	18	9,233	0.19%
2020/05/05	5	33.05	5	32.60	32.55	0	9,207	0.00%
2020/05/04	62	32.31	67	32.82	32.85	-5	9,141	-0.05%
2020/04/30	17	32.38	61	32.16	32.70	-44	8,989	-0.49%
2020/04/29	7	31.08	15	31.06	30.90	-8	8,825	-0.09%
2020/04/28	16	31.28	10	31.52	30.95	6	8,819	0.07%
2020/04/27	6	30.13	23	30.49	30.70	-17	8,850	-0.19%
2020/04/24	9	29.37	6	29.40	29.40	3	8,714	0.03%
2020/04/23	1	29.60	0	0.00	29.30	1	8,710	0.01%
2020/04/22	1	28.85	0	0.00	29.05	1	8,702	0.01%
2020/04/21	38	29.40	16	29.51	28.75	22	8,808	0.25%
2020/04/20	1	29.05	0	0.00	29.00	1	8,715	0.01%
2020/04/17	4	28.95	11	29.39	28.80	-7	8,765	-0.08%
2020/04/16	19	29.02	27	29.01	29.10	-8	8,703	-0.09%
2020/04/15	21	29.15	2	29.18	29.05	19	8,664	0.22%
2020/04/14	17	28.66	10	28.65	28.65	7	8,655	0.08%
2020/04/13	15	28.33	15	28.37	28.00	0	8,677	0.00%
2020/04/10	8	28.31	5	28.20	28.30	3	8,761	0.03%
2020/04/09	10	28.48	21	28.82	28.45	-11	9,015	-0.12%
2020/04/08	12	28.24	9	27.97	28.90	3	9,001	0.03%
2020/04/07	6	27.38	0	0.00	27.30	6	8,905	0.07%
2020/04/06	0	0.00	22	26.16	26.60	-22	9,145	-0.24%
2020/04/01	26	26.11	26	26.11	26.15	0	9,526	0.00%
2020/03/31	17	25.83	17	25.97	25.95	0	9,491	0.00%
2020/03/30	16	25.13	15	25.58	25.70	1	9,638	0.01%
2020/03/27	24	26.30	13	25.66	25.60	11	9,646	0.11%
2020/03/26	20	25.90	12	25.79	26.05	8	9,570	0.08%
2020/03/25	2	26.00	19	25.80	26.00	-17	9,519	-0.18%
2020/03/24	13	23.72	31	24.05	23.90	-18	9,452	-0.19%
2020/03/23	17	22.80	11	23.12	22.60	6	9,873	0.06%
2020/03/20	14	23.79	15	24.20	24.30	-1	10,014	-0.01%
2020/03/19	7	22.99	1	22.75	22.55	6	10,038	0.06%
2020/03/18	4	25.86	12	25.78	25.05	-8	10,011	-0.08%
2020/03/17	24	25.33	15	25.49	25.05	9	10,270	0.09%
2020/03/16	5	27.51	9	27.88	26.45	-4	10,196	-0.04%
2020/03/13	30	27.50	17	27.40	27.90	13	10,206	0.13%
2020/03/12	79	30.52	31	30.18	30.20	48	10,016	0.48%
2020/03/11	21	32.61	20	33.15	32.40	1	10,010	0.01%
2020/03/10	5	32.49	5	32.46	33.05	0	10,412	0.00%
2020/03/09	5	33.50	4	33.00	33.00	1	10,701	0.01%
2020/03/06	19	34.78	17	34.78	34.75	2	10,583	0.02%
2020/03/05	6	35.24	5	35.45	35.20	1	10,574	0.01%
2020/03/04	24	34.89	24	34.82	34.85	0	10,516	0.00%
2020/03/03	38	35.57	32	35.77	35.15	6	10,472	0.06%
2020/03/02	8	35.49	5	35.70	35.50	3	10,424	0.03%
2020/02/27	68	35.88	21	35.09	34.15	47	10,167	0.46%
2020/02/26	3	35.33	43	35.86	36.00	-40	9,735	-0.41%
2020/02/24	9	35.10	3	34.95	35.00	6	9,393	0.06%
2020/02/21	7	35.29	1	35.40	35.40	6	9,348	0.06%
2020/02/20	4	35.16	2	35.55	35.00	2	9,230	0.02%
2020/02/19	3	35.47	28	35.38	35.30	-25	9,113	-0.27%
2020/02/18	6	34.85	0	34.85	34.65	6	8,882	0.07%
2020/02/17	19	34.89	21	34.78	34.65	-2	8,773	-0.02%
2020/02/14	0	0.00	5	33.99	34.00	-5	8,475	-0.06%
2020/02/13	2	33.60	3	33.90	33.50	-1	8,308	-0.01%
2020/02/12	10	33.81	9	33.42	33.60	1	8,348	0.01%
2020/02/11	0	0.00	1	32.20	32.20	-1	8,274	-0.01%
2020/02/07	2	31.95	0	0.00	31.85	2	8,493	0.02%
2020/02/05	3	31.90	49	32.49	31.80	-46	8,800	-0.52%
2020/02/04	11	31.64	11	31.98	32.10	0	8,800	0.00%
2020/02/03	1	31.05	0	0.00	31.20	1	8,871	0.01%
2020/01/31	1	32.50	1	32.50	32.50	0	8,827	0.00%
2020/01/30	13	32.87	33	32.33	32.25	-20	9,107	-0.22%
2020/01/20	0	0.00	40	35.79	35.80	-40	9,084	-0.44%
2020/01/17	20	35.53	28	35.48	35.45	-8	9,265	-0.09%
2020/01/16	22	35.59	21	35.46	35.45	1	9,526	0.01%
2020/01/15	16	35.86	7	35.57	35.55	9	9,835	0.09%
2020/01/14	1	35.25	3	35.48	35.40	-2	9,947	-0.02%
2020/01/13	2	34.73	2	35.00	35.15	0	10,704	0.00%
2020/01/10	11	34.18	10	34.00	34.15	1	11,060	0.01%
2020/01/09	8	34.36	0	0.00	34.30	8	11,048	0.07%
2020/01/08	23	34.32	20	33.99	34.00	3	11,063	0.03%
2020/01/07	24	35.14	6	35.02	34.80	18	11,090	0.16%
2020/01/06	2	35.40	0	0.00	35.20	2	11,228	0.02%
2020/01/03	72	36.64	36	36.56	36.25	36	11,149	0.32%
2020/01/02	11	36.90	16	36.93	36.90	-5	10,906	-0.05%
2019/12/31	13	36.38	0	0.00	36.35	13	10,825	0.12%
2019/12/30	19	37.38	6	37.10	37.10	13	10,750	0.12%
2019/12/27	10	37.03	18	36.83	37.30	-8	10,473	-0.08%
2019/12/25	1	36.60	18	36.39	36.10	-17	10,177	-0.17%
2019/12/24	5	35.70	8	35.78	35.80	-3	10,039	-0.03%
2019/12/23	10	36.10	10	35.95	36.10	0	10,132	0.00%
2019/12/20	21	35.90	22	36.11	35.90	-1	10,247	-0.01%
2019/12/19	5	35.90	5	35.90	35.90	0	10,473	0.00%
2019/12/18	14	36.87	48	36.64	36.30	-34	10,454	-0.33%
2019/12/17	11	36.59	16	36.14	36.60	-5	10,055	-0.05%
2019/12/16	2	36.05	33	36.22	36.05	-31	10,068	-0.31%
2019/12/13	16	35.63	20	35.88	35.60	-4	9,918	-0.04%
2019/12/12	18	35.85	22	36.33	35.50	-4	9,803	-0.04%
2019/12/11	0	0.00	2	35.45	35.50	-2	9,404	-0.02%
2019/12/10	15	35.68	16	35.72	35.75	-1	9,363	-0.01%
2019/12/09	1	35.30	0	0.00	35.30	1	9,240	0.01%
2019/12/06	14	35.41	15	35.35	35.55	-1	9,233	-0.01%
2019/12/05	57	35.57	15	35.38	35.25	42	9,090	0.46%
2019/12/04	34	34.62	65	33.93	34.85	-31	8,701	-0.36%
2019/12/03	2	33.10	0	0.00	33.10	2	8,310	0.02%
2019/11/28	10	33.80	0	0.00	33.80	10	8,410	0.12%
2019/11/27	0	0.00	21	34.10	34.10	-21	8,529	-0.25%
2019/11/26	0	0.00	1	33.25	33.35	-1	8,500	-0.01%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/20	0	0.00	2	33.20	33.15	-2	8,779	-0.02%
2019/11/18	3	33.30	0	0.00	33.35	3	8,874	0.03%
2019/11/15	1	33.00	0	0.00	33.00	1	8,970	0.01%
2019/11/14	1	32.90	0	0.00	33.00	1	9,074	0.01%
2019/11/13	8	33.40	2	33.45	33.25	6	9,090	0.07%
2019/11/12	1	33.10	2	33.38	33.60	-1	9,106	-0.01%
2019/11/11	3	33.50	3	33.05	33.00	0	9,114	0.00%
2019/11/08	13	35.01	5	34.34	34.30	8	9,043	0.09%
2019/11/07	12	35.45	1	35.15	35.05	11	9,033	0.12%
2019/11/06	1	35.80	0	0.00	35.75	1	9,078	0.01%
2019/11/05	9	36.46	9	36.08	36.00	0	8,993	0.00%
2019/11/04	37	35.92	20	35.92	35.80	17	8,863	0.19%
2019/11/01	30	35.22	31	35.39	35.70	-1	8,740	-0.01%
2019/10/31	11	35.28	6	35.58	35.05	5	8,780	0.06%
2019/10/30	0	0.00	1	35.70	35.80	-1	8,690	-0.01%
2019/10/29	0	0.00	1	36.30	36.05	-1	8,683	-0.01%
2019/10/28	4	35.76	4	35.79	35.60	0	8,555	0.00%
2019/10/25	5	35.62	3	36.70	35.50	2	8,580	0.02%
2019/10/24	3	36.35	3	36.70	36.70	0	8,427	0.00%
2019/10/23	0	0.00	6	36.52	36.35	-6	8,296	-0.07%
2019/10/22	2	36.45	17	36.08	36.15	-15	8,261	-0.18%
2019/10/21	8	36.31	40	36.23	36.30	-32	8,106	-0.39%
2019/10/18	0	0.00	18	34.51	34.80	-18	7,458	-0.24%
2019/10/17	5	33.52	3	33.62	33.45	2	7,237	0.03%
2019/10/16	5	33.70	4	33.20	33.20	1	7,345	0.01%
2019/10/15	0	0.00	12	34.03	33.40	-12	7,326	-0.16%
2019/10/14	5	33.67	0	0.00	33.75	5	7,233	0.07%
2019/10/09	5	32.95	4	32.75	32.70	1	7,081	0.01%
2019/10/08	16	33.09	11	32.81	32.90	5	7,118	0.07%
2019/10/07	2	33.40	0	0.00	33.45	2	7,175	0.03%
2019/10/04	6	34.50	0	0.00	33.85	6	7,280	0.08%
2019/10/02	3	33.90	2	33.90	33.90	1	7,419	0.01%
2019/10/01	0	0.00	31	34.03	34.60	-31	7,428	-0.42%
2019/09/27	20	33.65	21	33.89	33.65	-1	7,471	-0.01%
2019/09/26	6	34.95	7	34.48	34.10	-1	7,535	-0.01%
2019/09/25	5	34.45	6	34.51	34.50	-1	7,686	-0.01%
2019/09/24	2	34.58	13	34.30	34.15	-11	7,755	-0.14%
2019/09/23	2	33.70	2	33.65	33.75	0	7,525	0.00%
2019/09/20	15	33.45	15	33.48	33.45	0	7,554	0.00%
2019/09/19	19	33.45	6	33.22	33.50	13	7,653	0.17%
2019/09/17	0	0.00	1	32.65	32.50	-1	7,640	-0.01%
2019/09/10	3	31.85	0	0.00	31.90	3	8,037	0.04%
2019/09/09	1	32.30	0	0.00	32.35	1	8,377	0.01%
2019/09/06	13	32.92	10	33.05	32.90	3	8,430	0.04%
2019/09/05	0	0.00	0	32.90	32.90	0	8,426	0.00%
2019/09/04	1	32.70	0	0.00	32.85	1	8,683	0.01%
2019/09/03	8	32.54	4	32.50	32.50	4	8,754	0.05%
2019/09/02	8	32.70	4	32.70	32.70	4	8,710	0.05%
2019/08/30	14	32.65	1	32.65	32.10	13	8,713	0.15%
2019/08/29	0	0.00	9	32.16	32.30	-9	8,640	-0.10%
2019/08/28	3	32.35	8	32.43	32.55	-5	8,568	-0.06%
2019/08/27	1	31.85	0	0.00	31.40	1	8,406	0.01%
2019/08/26	15	31.50	0	0.00	31.50	15	8,466	0.18%
2019/08/22	4	32.51	12	32.60	32.40	-8	8,490	-0.09%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/19	0	0.00	1	33.35	33.40	-1	8,459	-0.01%
2019/08/16	12	32.50	10	32.05	32.50	2	8,412	0.02%
2019/08/15	15	32.01	5	31.85	31.85	10	8,490	0.12%
2019/08/13	12	32.55	1	32.60	32.50	11	8,640	0.13%
2019/08/12	10	32.45	26	32.28	32.45	-16	8,721	-0.18%
2019/08/08	23	32.85	15	33.10	32.85	8	8,736	0.09%
2019/08/07	4	33.63	1	33.70	33.20	3	8,803	0.03%
2019/08/06	19	32.70	0	0.00	34.15	19	8,983	0.21%
2019/08/05	4	34.64	0	0.00	33.85	4	9,305	0.04%
2019/08/02	2	35.03	1	34.40	34.55	1	9,570	0.01%
2019/08/01	13	35.76	20	35.85	35.75	-7	9,723	-0.07%
2019/07/31	5	36.20	5	35.85	36.20	0	9,932	0.00%
2019/07/30	2	36.38	2	36.15	35.60	0	9,958	0.00%
2019/07/29	3	37.10	5	37.45	37.05	-2	9,899	-0.02%
2019/07/26	10.6	37.00	10	36.93	37.00	0.6	9,916	0.01%
2019/07/24	6	37.18	5	37.12	36.80	1	10,024	0.01%
2019/07/23	2	36.15	0	0.00	36.10	2	10,242	0.02%
2019/07/22	35	36.48	36	36.54	36.50	-1	10,750	-0.01%
2019/07/19	11	35.95	13	35.08	36.05	-2	11,077	-0.02%
2019/07/18	3	34.88	0	0.00	34.50	3	11,053	0.03%
2019/07/16	2	35.90	5	35.98	35.90	-3	11,708	-0.03%
2019/07/15	3	35.87	0	0.00	35.70	3	11,875	0.03%
2019/07/12	1	35.40	1	35.80	35.40	0	12,082	0.00%
2019/07/11	2	35.73	3	35.68	35.60	-1	12,129	-0.01%
2019/07/10	5	37.59	0	0.00	37.60	5	12,100	0.04%
2019/07/09	1	37.65	7	37.51	37.40	-6	12,054	-0.05%
2019/07/08	2	38.23	5	38.18	38.05	-3	12,117	-0.02%
2019/07/05	0	0.00	1	37.70	37.80	-1	12,158	-0.01%
2019/07/04	0	0.00	12	37.68	37.55	-12	12,166	-0.10%
2019/07/03	2	36.90	0	0.00	36.90	2	12,483	0.02%
2019/07/02	3.4	37.17	1	37.30	37.10	2.4	12,517	0.02%
2019/07/01	6	36.45	1	36.05	36.45	5	12,550	0.04%
2019/06/28	11	35.33	12	35.19	35.35	-1	12,808	-0.01%
2019/06/27	0	0.00	23	35.16	35.15	-23	13,119	-0.18%
2019/06/26	10	34.55	14	34.60	34.70	-4	13,074	-0.03%
2019/06/25	4	35.30	1	35.30	35.30	3	13,030	0.02%
2019/06/24	0	0.00	5	35.30	36.00	-5	12,960	-0.04%
2019/06/21	15	35.10	5	36.20	35.05	10	12,923	0.08%
2019/06/20	15	35.87	18	36.04	35.70	-3	12,880	-0.02%
2019/06/19	5	35.45	11	35.49	35.55	-6	12,826	-0.05%
2019/06/18	20	34.95	0	0.00	35.05	20	12,825	0.16%
2019/06/17	3	35.92	8	36.01	35.50	-5	12,844	-0.04%
2019/06/14	1	34.65	7	34.70	34.40	-6	12,517	-0.05%
2019/06/13	12	34.23	2	34.25	34.25	10	12,543	0.08%
2019/06/12	7	35.06	20	35.08	34.60	-13	12,564	-0.10%
2019/06/11	0	0.00	2	33.75	34.05	-2	12,406	-0.02%
2019/06/10	1	33.25	0	0.00	33.25	1	12,391	0.01%
2019/06/06	0	0.00	1	32.85	32.80	-1	12,525	-0.01%
2019/06/05	10	33.58	1	33.90	33.10	9	12,542	0.07%
2019/05/31	0	0.00	9	33.68	33.50	-9	13,007	-0.07%
2019/05/30	5	33.10	0	0.00	33.15	5	13,059	0.04%
2019/05/29	3	32.33	0	0.00	32.30	3	13,289	0.02%
2019/05/28	2	32.65	1	32.90	32.95	1	13,695	0.01%
2019/05/27	5	33.15	0	0.00	32.90	5	14,182	0.04%
2019/05/24	12	33.37	10	33.28	33.05	2	14,485	0.01%
2019/05/23	16	33.15	17	33.20	33.30	-1	14,617	-0.01%
2019/05/22	19	34.29	21	34.29	33.90	-2	14,824	-0.01%
2019/05/21	3	33.33	10	33.67	33.90	-7	15,197	-0.05%
2019/05/20	15	33.15	12	33.65	33.05	3	15,278	0.02%
2019/05/17	16	34.22	14	34.01	33.80	2	15,570	0.01%
2019/05/16	1	34.20	2	34.28	33.80	-1	15,910	-0.01%
2019/05/15	11	35.25	6	35.26	34.90	5	16,886	0.03%
2019/05/14	15	33.67	16	33.90	35.25	-1	17,494	-0.01%
2019/05/13	48	34.59	32	34.85	33.80	16	17,719	0.09%
2019/05/10	42	37.20	37	37.78	36.60	5	17,580	0.03%
2019/05/09	50	37.91	18	38.18	37.25	32	17,423	0.18%
2019/05/08	6	38.78	15	38.85	38.90	-9	17,313	-0.05%
2019/05/07	2	38.60	16	38.49	38.40	-14	17,407	-0.08%
2019/05/06	9	38.32	4	38.20	38.15	5	17,976	0.03%
2019/05/03	14	39.35	11	39.36	39.35	3	17,943	0.02%
2019/04/30	5	38.79	2	38.60	39.05	3	18,100	0.02%
2019/04/29	56	38.81	43	38.93	38.55	13	17,988	0.07%
2019/04/26	41	40.91	86	41.04	41.15	-45	17,730	-0.25%
2019/04/25	19	40.44	32	40.25	40.55	-13	17,250	-0.08%
2019/04/24	21	39.54	21	39.79	39.40	0	16,889	0.00%
2019/04/23	11	39.18	2	39.08	39.00	9	16,911	0.05%
2019/04/22	87	40.27	26	40.90	39.25	61	17,008	0.36%
2019/04/19	26	38.70	16	38.48	39.00	10	16,563	0.06%
2019/04/18	47	38.46	33	39.00	37.85	14	16,598	0.08%
2019/04/17	2	38.30	3	38.37	38.25	-1	16,622	-0.01%
2019/04/16	0	0.00	3	37.98	38.05	-3	16,677	-0.02%
2019/04/15	5	37.47	0	0.00	37.30	5	16,926	0.03%
2019/04/12	5	37.35	1	37.60	37.25	4	17,317	0.02%
2019/04/11	2	39.13	0	0.00	38.10	2	17,415	0.01%
2019/04/10	3	39.18	7	39.19	39.35	-4	17,356	-0.02%
2019/04/09	8	40.14	19	40.12	39.60	-11	17,404	-0.06%
2019/04/08	4	39.54	2	39.35	39.30	2	17,317	0.01%
2019/04/03	11	39.54	1	39.50	39.20	10	17,378	0.06%
2019/04/02	15	39.33	35	38.68	39.45	-20	17,400	-0.11%
2019/04/01	32	37.97	24	37.94	37.90	8	17,263	0.05%
2019/03/29	21	36.89	26	36.60	36.90	-5	17,149	-0.03%
2019/03/28	21	36.57	20	37.00	36.55	1	17,823	0.01%
2019/03/27	7	36.83	5	37.00	36.80	2	18,695	0.01%
2019/03/26	4	36.91	4	36.98	36.90	0	19,704	0.00%
2019/03/25	2	36.45	5	36.50	36.70	-3	20,382	-0.01%
2019/03/22	12	37.10	13	37.26	37.10	-1	20,597	0.00%
2019/03/21	8	36.80	9	37.10	36.75	-1	20,876	0.00%
2019/03/20	3	37.00	16	37.04	37.10	-13	21,208	-0.06%
2019/03/19	6	36.54	15	36.47	36.45	-9	21,697	-0.04%
2019/03/18	22	36.30	20	36.32	36.25	2	22,043	0.01%
2019/03/15	34	37.03	29	36.88	36.70	5	22,301	0.02%
2019/03/14	17	36.53	20	36.77	36.45	-3	22,583	-0.01%
2019/03/13	17	37.09	21	37.17	37.10	-4	23,091	-0.02%
2019/03/12	2	37.75	4	37.61	37.35	-2	23,411	-0.01%
2019/03/11	14	37.40	18	37.38	37.30	-4	23,766	-0.02%
2019/03/08	7	36.85	18	36.57	37.25	-11	24,548	-0.04%
2019/03/07	62	37.96	49	37.36	37.05	13	25,184	0.05%
2019/03/06	4	38.90	13	38.86	38.65	-9	26,262	-0.03%
2019/03/05	8	38.67	10	38.65	38.60	-2	27,112	-0.01%
2019/03/04	31	39.11	28	39.64	38.95	3	28,054	0.01%
2019/02/27	33	39.38	18	39.37	39.50	15	28,110	0.05%
2019/02/26	10	38.51	142	38.73	38.60	-132	28,202	-0.47%	大賣/鉅額交易
2019/02/25	136	37.99	4	37.94	37.80	132	28,383	0.47%	大買/鉅額交易
2019/02/22	45	39.21	42	39.08	38.75	3	29,437	0.01%
2019/02/21	75	39.29	77	39.11	39.40	-2	29,463	-0.01%
2019/02/20	57	40.06	45	40.12	39.50	12	29,489	0.04%
2019/02/19	18	39.14	7	39.46	39.50	11	29,660	0.04%
2019/02/18	2	39.30	6	40.10	39.20	-4	30,192	-0.01%
2019/02/15	9	39.01	15	39.14	38.80	-6	30,612	-0.02%
2019/02/14	10	39.79	13	39.96	39.80	-3	30,775	-0.01%
2019/02/13	0	0.00	87	38.55	38.75	-87	30,306	-0.29%
2019/02/12	42	35.55	94	35.48	35.25	-52	30,182	-0.17%
2019/02/11	35	34.51	27	34.56	34.35	8	31,029	0.03%
2019/01/30	1	33.40	7	33.96	33.40	-6	31,892	-0.02%
2019/01/29	7	33.23	5	33.30	33.40	2	32,202	0.01%
2019/01/28	91	34.56	90	34.68	34.25	1	32,566	0.00%
2019/01/25	25	34.06	36	34.17	34.30	-11	33,389	-0.03%
2019/01/24	1	32.45	3	32.60	32.65	-2	34,287	-0.01%
2019/01/23	3	32.22	11.2	32.29	32.25	-8.2	34,578	-0.02%
2019/01/22	41	32.55	36	32.58	32.60	5	34,995	0.01%
2019/01/21	6	32.29	6	32.43	32.20	0	35,430	0.00%
2019/01/18	12	31.88	13	31.65	32.20	-1	35,828	0.00%
2019/01/17	9	32.69	7	32.11	32.00	2	36,054	0.01%
2019/01/16	1	32.45	3	32.28	32.60	-2	36,365	-0.01%
2019/01/15	4	32.01	7	32.03	32.05	-3	36,476	-0.01%
2019/01/14	17	32.04	30	32.36	31.85	-13	36,612	-0.04%
2019/01/11	87	33.57	81	33.68	32.95	6	36,713	0.02%
2019/01/10	7	33.98	5	33.78	33.40	2	36,865	0.01%
2019/01/09	7	33.41	13	33.43	33.40	-6	37,074	-0.02%
2019/01/08	5	33.40	16	33.14	33.35	-11	37,626	-0.03%
2019/01/07	19	33.11	11	32.89	33.55	8	37,762	0.02%
2019/01/04	22	30.89	19	30.43	31.50	3	38,001	0.01%
2019/01/03	33	32.23	42	32.92	32.00	-9	37,814	-0.02%
2019/01/02	21	33.81	10	33.85	33.50	11	38,184	0.03%
2018/12/28	13	33.54	16	33.37	33.50	-3	38,634	-0.01%
2018/12/27	4	33.74	11	34.02	33.50	-7	39,107	-0.02%
2018/12/26	12	33.68	5	33.24	32.50	7	39,032	0.02%
2018/12/25	32	33.15	5	33.36	33.40	27	39,341	0.07%
2018/12/24	32	33.81	14	34.03	34.40	18	39,312	0.05%
2018/12/22	16	34.23	26	34.39	34.65	-10	39,298	-0.03%
2018/12/21	169	34.47	170	34.56	35.45	-1	39,507	0.00%	大買/大賣/
2018/12/20	92	33.77	25	33.62	33.60	67	39,119	0.17%
2018/12/19	130	36.26	88	36.20	35.20	42	38,481	0.11%	大買/
2018/12/18	83	39.23	69	39.24	37.60	14	38,498	0.04%
2018/12/17	37	40.65	32	40.47	40.50	5	38,648	0.01%
2018/12/14	90	41.35	37	41.30	40.70	53	38,836	0.14%
2018/12/13	88	41.92	91	42.08	42.30	-3	38,818	-0.01%
2018/12/12	42	42.05	58	42.09	41.85	-16	38,745	-0.04%
2018/12/11	29	41.59	25	41.97	40.55	4	38,901	0.01%
2018/12/10	9	39.82	8	40.29	41.45	1	39,090	0.00%
2018/12/07	18	41.19	18	41.16	40.90	0	39,058	0.00%
2018/12/06	53	40.97	38	40.53	40.15	15	39,164	0.04%
2018/12/05	69	41.87	27	41.87	41.90	42	39,076	0.11%
2018/12/04	4	43.60	29	43.32	43.20	-25	39,419	-0.06%
2018/12/03	35	44.89	30	44.41	44.20	5	39,430	0.01%
2018/11/30	25	42.63	16	42.68	43.20	9	38,819	0.02%
2018/11/29	16	41.48	33.2	41.96	42.50	-17.2	38,225	-0.05%
2018/11/28	108	40.19	112	39.85	39.85	-4	37,146	-0.01%	大買/大賣/
2018/11/27	42	39.33	34	39.66	39.40	8	36,504	0.02%
2018/11/26	35	37.88	39	38.09	38.20	-4	35,653	-0.01%
2018/11/23	31	38.04	15	38.16	37.35	16	35,760	0.04%
2018/11/22	6	38.81	5	39.00	38.15	1	35,578	0.00%
2018/11/21	103	39.54	99	39.60	39.50	4	35,256	0.01%	大買/
2018/11/20	51	37.62	20	37.64	37.45	31	34,251	0.09%
2018/11/19	8	37.03	35	37.25	37.70	-27	34,401	-0.08%
2018/11/16	54	37.47	35	37.77	36.75	19	34,265	0.06%
2018/11/15	48	37.00	41	36.97	37.70	7	33,749	0.02%
2018/11/14	21	37.45	20	37.61	37.00	1	33,259	0.00%
2018/11/13	33	36.82	32	37.58	38.35	1	32,871	0.00%
2018/11/12	55	37.43	67	37.43	37.80	-12	32,467	-0.04%
2018/11/09	70	36.62	72	36.62	37.00	-2	32,209	-0.01%
2018/11/08	77	37.03	74	36.78	36.25	3	31,899	0.01%
2018/11/07	50	34.31	43	34.96	35.80	7	31,002	0.02%
2018/11/06	25	32.69	36	33.20	32.55	-11	30,328	-0.04%
2018/11/05	118	33.61	98	33.39	34.05	20	30,079	0.07%	大買/
2018/11/02	147	33.30	154	33.44	33.30	-7	29,779	-0.02%	大買/大賣/
2018/11/01	26	32.90	44	33.37	32.75	-18	29,018	-0.06%
2018/10/31	2	31.15	4	31.19	31.40	-2	27,766	-0.01%
2018/10/30	28	28.24	25	28.15	28.55	3	27,535	0.01%
2018/10/29	23	26.96	22	27.90	28.65	1	27,409	0.00%
2018/10/26	11	27.28	15	27.24	26.05	-4	27,322	-0.01%
2018/10/25	23	26.93	13	26.65	26.55	10	27,120	0.04%
2018/10/24	33	30.25	53	30.75	29.50	-20	26,849	-0.07%
2018/10/23	2	32.13	0	0.00	31.35	2	26,639	0.01%
2018/10/22	17	32.06	37	32.26	33.10	-20	26,588	-0.08%
2018/10/19	36	32.09	19	31.91	32.35	17	26,568	0.06%
2018/10/18	18	33.68	13	33.44	33.25	5	26,457	0.02%
2018/10/17	17	33.60	31	33.99	33.10	-14	26,349	-0.05%
2018/10/16	43	33.31	50	33.89	33.25	-7	26,327	-0.03%
2018/10/15	24	31.95	39	31.73	32.00	-15	26,269	-0.06%
2018/10/12	19	32.18	10	32.11	31.85	9	26,475	0.03%
2018/10/11	32	32.37	1	31.85	31.80	31	26,210	0.12%
2018/10/09	9	35.72	13	35.94	35.30	-4	26,240	-0.02%
2018/10/08	17	35.43	15	35.22	35.15	2	26,051	0.01%
2018/10/05	17	38.24	17	37.44	36.80	0	25,907	0.00%
2018/10/04	2	40.58	4	40.11	40.00	-2	25,635	-0.01%
2018/10/03	32	41.38	39.1	40.17	40.40	-7.1	25,839	-0.03%
2018/10/02	8	42.78	8	43.06	42.60	0	26,084	0.00%
2018/10/01	123	42.99	53	42.96	43.20	70	26,286	0.27%	大買/
2018/09/28	24	43.16	7	43.46	43.50	17	26,732	0.06%
2018/09/27	27	42.78	22	42.83	42.20	5	26,709	0.02%
2018/09/26	22	43.99	1	44.05	43.80	21	27,040	0.08%
2018/09/25	46	44.69	56	45.08	44.15	-10	26,956	-0.04%
2018/09/21	46	42.79	24	43.14	43.85	22	26,206	0.08%
2018/09/20	12	41.25	13	41.66	40.75	-1	25,600	0.00%
2018/09/19	28	41.83	48	41.51	40.20	-20	25,686	-0.08%
2018/09/18	138	41.26	123	41.43	40.95	15	25,896	0.06%	大買/大賣/
2018/09/17	32	41.86	28	42.19	42.40	4	26,186	0.02%
2018/09/14	36	39.71	29	39.61	41.45	7	25,773	0.03%
2018/09/13	21	38.93	17	39.23	37.70	4	25,506	0.02%
2018/09/12	35	38.51	30	38.63	38.65	5	25,568	0.02%
2018/09/11	48	38.74	53	39.30	39.60	-5	25,723	-0.02%
2018/09/10	40	38.95	10	39.90	37.45	30	25,491	0.12%
2018/09/07	35	44.77	58	42.57	41.50	-23	25,119	-0.09%
2018/09/06	15	45.08	13	44.29	44.00	2	25,060	0.01%
2018/09/05	6	44.70	20	44.37	44.55	-14	25,627	-0.05%
2018/09/04	38	44.00	33	43.90	43.85	5	27,102	0.02%
2018/09/03	1	43.05	11	44.65	43.55	-10	27,874	-0.04%
2018/08/31	9	46.31	11	46.88	47.25	-2	28,015	-0.01%
2018/08/30	36	48.22	27	48.25	47.50	9	28,162	0.03%
2018/08/29	23	47.06	24	47.16	47.60	-1	28,205	0.00%
2018/08/28	70	47.49	39	47.40	47.10	31	28,746	0.11%
2018/08/27	1	45.20	11	45.24	47.20	-10	28,901	-0.03%
2018/08/24	19	45.13	19	43.81	42.95	0	29,383	0.00%
2018/08/23	23	46.92	21	46.54	46.40	2	30,829	0.01%
2018/08/22	8	47.19	7	47.41	47.10	1	31,632	0.00%
2018/08/21	38	47.52	19	47.53	47.00	19	33,184	0.06%
2018/08/20	36	47.63	32	46.74	47.00	4	34,269	0.01%
2018/08/17	7	51.93	5	51.24	51.80	2	34,573	0.01%
2018/08/16	19	49.99	18	50.39	51.20	1	34,777	0.00%
2018/08/15	16	51.14	16	51.99	50.20	0	35,119	0.00%
2018/08/14	12	53.42	9	53.64	53.50	3	35,718	0.01%
2018/08/13	24	53.49	35	54.87	53.60	-11	35,970	-0.03%
2018/08/10	15	59.44	5	59.56	58.80	10	36,641	0.03%
2018/08/09	3	58.87	6	59.13	59.60	-3	38,103	-0.01%
2018/08/08	2	60.20	2	59.90	58.60	0	39,838	0.00%
2018/08/07	1	59.30	3	59.60	59.50	-2	40,602	0.00%
2018/08/06	9	57.69	9	57.50	58.30	0	41,808	0.00%
2018/08/03	10	56.77	10	56.56	57.80	0	42,958	0.00%
2018/08/02	72	58.28	62	58.98	56.50	10	43,259	0.02%
2018/08/01	46	63.01	54	61.82	61.80	-8	43,841	-0.02%
2018/07/31	34	61.64	32	62.37	63.00	2	45,167	0.00%
2018/07/30	13	63.05	17	62.33	61.80	-4	45,338	-0.01%
2018/07/27	39	63.50	47	64.24	64.60	-8	45,469	-0.02%
2018/07/26	8	64.36	7	63.71	63.30	1	45,878	0.00%
2018/07/25	24	63.45	36	63.48	63.00	-12	46,171	-0.03%
2018/07/24	25	62.88	14	63.09	62.90	11	46,194	0.02%
2018/07/23	30	60.50	14	61.96	62.80	16	46,073	0.03%
2018/07/20	20	65.15	28	63.94	62.40	-8	46,066	-0.02%
2018/07/19	107	63.98	108	63.63	64.00	-1	45,727	0.00%	大買/大賣/
2018/07/18	36	62.05	7.1	61.00	61.50	28.9	46,120	0.06%
2018/07/17	35	63.14	44	63.34	62.60	-9	46,538	-0.02%
2018/07/16	15	63.79	31	63.87	64.30	-16	47,402	-0.03%
2018/07/13	106	63.92	74	63.46	62.30	32	48,285	0.07%	大買/
2018/07/12	17	62.26	12	62.64	62.10	5	47,998	0.01%
2018/07/11	59	61.40	43	62.00	62.00	16	47,915	0.03%
2018/07/10	17	61.70	39	61.86	62.40	-22	47,730	-0.05%
2018/07/09	74	58.24	70.7	58.45	57.80	3.3	47,682	0.01%
2018/07/06	36	57.82	40	57.12	58.70	-4	47,345	-0.01%
2018/07/05	14	53.91	19	54.58	53.90	-5	46,923	-0.01%
2018/07/04	25	55.28	29.1	55.59	53.00	-4.1	46,768	-0.01%
2018/07/03	118	58.69	83	59.43	58.10	35	46,387	0.08%	大買/
2018/07/02	5	60.56	1	61.90	59.10	4	46,387	0.01%
2018/06/29	27	61.42	18	61.37	62.30	9	46,271	0.02%
2018/06/28	25	62.00	27	62.47	60.80	-2	46,268	0.00%
2018/06/27	21	61.03	19	60.73	61.60	2	45,965	0.00%
2018/06/26	24	60.08	19.1	60.27	60.70	4.9	45,735	0.01%
2018/06/25	13	58.45	12	57.92	57.60	1	45,247	0.00%
2018/06/22	11.6	60.29	17	60.35	59.70	-5.4	45,234	-0.01%
2018/06/21	23.1	62.14	22	62.17	62.50	1.1	45,060	0.00%
2018/06/20	28	62.82	29	62.52	60.60	-1	44,997	0.00%
2018/06/19	16	65.16	14	65.29	64.50	2	44,847	0.00%
2018/06/15	17	67.27	11	67.50	66.60	6	44,751	0.01%
2018/06/14	38	67.06	39	67.81	68.10	-1	44,648	0.00%
2018/06/13	17	68.04	27	69.19	67.00	-10	44,859	-0.02%
2018/06/12	48	72.31	30	72.97	70.00	18	44,681	0.04%
2018/06/11	53	68.03	457	66.76	69.70	-404	43,257	-0.93%	大賣/鉅額交易
2018/06/08	60	62.88	62	63.06	63.40	-2	42,538	0.00%
2018/06/07	21.2	65.43	26	66.16	65.00	-4.8	42,363	-0.01%
2018/06/06	35.1	65.24	32	65.78	66.00	3.1	42,989	0.01%
2018/06/05	434	65.20	25	64.90	63.70	409	43,474	0.94%	大買/鉅額交易
2018/06/04	17	67.01	18	67.27	67.30	-1	42,688	0.00%
2018/06/01	84	68.20	75	69.51	67.10	9	42,378	0.02%
2018/05/31	84	70.97	80	71.24	69.90	4	41,822	0.01%
2018/05/30	85	67.38	69	67.46	67.80	16	40,393	0.04%
2018/05/29	41	67.46	79	68.21	66.40	-38	39,562	-0.10%
2018/05/28	224	64.08	249	64.07	64.80	-25	37,968	-0.07%	大買/大賣/
2018/05/25	63	59.64	66	60.40	60.50	-3	36,847	-0.01%
2018/05/24	13	59.57	15	59.26	59.30	-2	36,381	-0.01%
2018/05/23	21	59.50	12	59.45	58.90	9	36,141	0.02%
2018/05/22	58	60.81	46	59.51	58.50	12	35,613	0.03%
2018/05/21	48	62.73	30	62.95	62.60	18	34,997	0.05%
2018/05/18	79	62.03	88	62.40	63.20	-9	34,507	-0.03%
2018/05/17	121	62.62	83	62.90	61.20	38	33,760	0.11%	大買/
2018/05/16	94	61.34	106.1	61.62	62.00	-12.1	32,460	-0.04%	大賣/
2018/05/15	36	57.46	13.2	57.99	57.30	22.8	31,009	0.07%
2018/05/14	57	56.66	64	57.05	58.10	-7	30,392	-0.02%
2018/05/11	67	54.33	57	54.82	52.90	10	29,133	0.03%
2018/05/10	51	51.93	50	52.19	53.50	1	27,993	0.00%
2018/05/09	53	53.08	21	53.06	52.50	32	27,547	0.12%
2018/05/08	27	52.38	48	53.15	53.80	-21	26,881	-0.08%
2018/05/07	234	47.84	240	49.29	50.00	-6	25,652	-0.02%	大買/大賣/
2018/05/04	42	47.70	41	47.67	47.25	1	25,600	0.00%
2018/05/03	62	49.18	98	49.58	48.75	-36	25,913	-0.14%
2018/05/02	32	47.41	41	48.30	48.90	-9	25,992	-0.03%
2018/04/30	17	47.09	17	46.95	46.80	0	26,032	0.00%
2018/04/27	6	46.50	0	0.00	46.50	6	27,327	0.02%
2018/04/26	44	45.90	2	47.85	45.90	42	28,276	0.15%
2018/04/25	26	46.48	29	47.24	47.60	-3	28,445	-0.01%
2018/04/24	19	49.12	14	49.68	46.25	5	29,126	0.02%
2018/04/23	45	49.97	49	50.52	48.80	-4	28,557	-0.01%
2018/04/20	132	48.77	129	48.97	48.70	3	28,578	0.01%	大買/大賣/
2018/04/19	74	47.17	503	48.67	49.10	-429	27,712	-1.55%	大賣/鉅額交易
2018/04/18	141	44.63	134	44.48	44.65	7	26,756	0.03%	大買/大賣/
2018/04/17	87	45.23	61	45.21	44.05	26	26,930	0.10%
2018/04/16	159	45.76	140	45.91	45.50	19	27,170	0.07%	大買/大賣/
2018/04/13	167	46.47	173	46.12	45.65	-6	27,575	-0.02%	大買/大賣/
2018/04/12	164	44.77	155	44.64	44.90	9	27,359	0.03%	大買/大賣/
2018/04/11	112	45.48	107	45.58	45.05	5	28,225	0.02%	大買/大賣/
2018/04/10	172	45.13	177	44.63	44.60	-5	28,851	-0.02%	大買/大賣/
2018/04/09	11	44.03	9	44.17	43.80	2	29,531	0.01%
2018/04/03	44	43.78	43	43.98	44.25	1	29,498	0.00%
2018/04/02	16	43.26	21	43.67	43.05	-5	29,804	-0.02%
2018/03/31	40	44.06	35	44.00	44.00	5	29,953	0.02%
2018/03/30	59	45.50	93	45.87	44.70	-34	30,304	-0.11%
2018/03/29	75	46.49	64	47.02	45.50	11	30,876	0.04%
2018/03/28	80	46.08	86	46.29	45.80	-6	30,715	-0.02%
2018/03/27	35	46.83	45	47.17	47.15	-10	30,879	-0.03%
2018/03/26	18	45.67	11	45.55	45.75	7	31,408	0.02%
2018/03/23	39	44.96	37	45.28	45.00	2	31,596	0.01%
2018/03/22	25	47.36	47.6	48.08	47.05	-22.6	31,550	-0.07%
2018/03/21	17	47.34	15	47.82	47.00	2	31,458	0.01%
2018/03/20	42	47.21	30	47.05	47.25	12	31,677	0.04%
2018/03/19	59	48.31	91	48.57	47.65	-32	31,851	-0.10%
2018/03/16	62	48.44	45	48.03	47.20	17	31,592	0.05%
2018/03/15	24	46.83	25	46.64	47.00	-1	31,638	0.00%
2018/03/14	18	47.08	4	48.15	46.90	14	31,960	0.04%
2018/03/13	61	48.28	60	48.20	48.55	1	32,804	0.00%
2018/03/12	37	48.02	24	47.88	47.75	13	33,151	0.04%
2018/03/09	42	44.94	28	45.58	47.50	14	33,111	0.04%
2018/03/08	16	43.03	11	42.93	43.20	5	33,139	0.02%
2018/03/07	21	42.99	25	42.48	42.70	-4	33,542	-0.01%
2018/03/06	3	42.15	2	42.25	42.40	1	33,993	0.00%
2018/03/05	27	42.82	46	42.71	41.40	-19	34,392	-0.06%
2018/03/02	56	44.15	50	44.06	44.10	6	34,552	0.02%
2018/03/01	1	45.00	0	0.00	45.00	1	35,135	0.00%
2018/02/27	30	45.18	35	45.94	45.30	-5	35,753	-0.01%
2018/02/26	10	46.00	16	45.99	45.50	-6	36,140	-0.02%
2018/02/23	6.6	44.61	3	45.05	44.50	3.6	36,662	0.01%
2018/02/22	133	44.28	47	44.42	44.15	86	38,036	0.23%	大買/
2018/02/21	62	44.94	53	44.74	45.00	9	39,623	0.02%
2018/02/12	1	43.00	0	0.00	43.00	1	39,949	0.00%
2018/02/09	10	41.30	19	40.95	42.90	-9	40,294	-0.02%
2018/02/08	64	44.40	58	44.93	43.50	6	40,591	0.01%
2018/02/07	48	45.21	21	44.60	45.10	27	40,855	0.07%
2018/02/06	42	44.32	47	43.72	42.50	-5	41,706	-0.01%
2018/02/05	62	46.51	25	45.73	47.20	37	43,336	0.09%
2018/02/02	2	47.15	21	47.16	47.20	-19	44,680	-0.04%
2018/02/01	34	48.56	6	48.78	48.00	28	46,364	0.06%
2018/01/31	127	47.24	47	46.78	48.00	80	47,867	0.17%	大買/
2018/01/30	19	49.76	25	49.16	48.60	-6	48,603	-0.01%
2018/01/29	2	49.65	1	49.65	49.85	1	48,644	0.00%
2018/01/26	197	49.96	23	49.64	49.00	174	48,988	0.36%	大買/鉅額交易
2018/01/25	81	50.16	156	50.73	49.50	-75	48,892	-0.15%	大賣/
2018/01/24	28	52.13	25	52.74	52.30	3	48,813	0.01%
2018/01/23	454	52.73	446	54.83	52.40	8	49,067	0.02%	大買/大賣/
2018/01/22	54	52.81	57	51.98	53.60	-3	48,434	-0.01%
2018/01/19	85	48.40	76	48.45	48.75	9	49,111	0.02%
2018/01/18	65	48.14	175	48.43	47.90	-110	49,222	-0.22%	大賣/鉅額交易
2018/01/17	132	46.89	30	47.15	46.90	102	49,485	0.21%	大買/鉅額交易
2018/01/16	39	47.41	42	47.77	47.05	-3	50,360	-0.01%
2018/01/15	22	46.53	167	46.69	47.00	-145	51,050	-0.28%	大賣/鉅額交易
2018/01/12	15	46.70	69	46.47	45.90	-54	51,888	-0.10%
2018/01/11	70	46.10	65	45.75	46.20	5	52,157	0.01%
2018/01/10	253	46.05	42	46.26	45.85	211	52,303	0.40%	大買/鉅額交易
2018/01/09	35	46.60	37	46.87	47.25	-2	52,530	0.00%
2018/01/08	121	46.05	126	46.42	45.05	-5	52,941	-0.01%	大買/大賣/
2018/01/05	55	47.75	43	47.52	47.15	12	53,817	0.02%
2018/01/04	65	45.27	65	45.08	46.50	0	54,411	0.00%
2018/01/03	56	43.75	52	44.23	43.95	4	53,809	0.01%
2018/01/02	15	42.45	0	0.00	42.35	15	53,322	0.03%