合晶 (6182)-聯邦-大業券商分點個股進出

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
26.10
漲跌
▼0.45
漲幅
-1.69%
成交量
1,394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(已收盤)

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

合晶 (6182)籌碼相關－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業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
2024/12/16	0	0.00	5	26.30	25.80	-5	2,153	-0.23%
2024/12/13	12	26.80	0	0.00	26.85	12	2,114	0.57%
2024/12/10	1	29.00	0	0.00	28.90	1	2,031	0.05%
2024/11/15	0	0.00	1	30.40	29.95	-1	1,778	-0.06%
2024/11/08	0	0.00	1	32.00	31.95	-1	1,489	-0.07%
2024/10/29	0	0.00	2	29.85	29.90	-2	1,408	-0.14%
2024/10/22	0	0.00	2	30.65	30.75	-2	1,476	-0.14%
2024/10/16	6	29.70	0	0.00	29.70	6	1,580	0.38%
2024/10/15	2	29.95	0	0.00	29.95	2	1,591	0.13%
2024/10/09	1	30.60	0	0.00	30.05	1	1,650	0.06%
2024/10/08	1	30.80	1	30.85	30.65	0	1,653	0.00%
2024/10/07	1	31.05	0	0.00	31.05	1	1,729	0.06%
2024/10/01	0	0.00	10	31.60	31.50	-10	2,067	-0.48%
2024/09/27	0	0.00	16	32.00	32.00	-16	2,348	-0.68%
2024/08/05	16	32.57	0	0.00	32.55	16	3,970	0.40%
2024/07/29	14	36.90	0	0.00	36.55	14	3,903	0.36%
2024/07/19	5	39.13	0	0.00	38.60	5	3,856	0.13%
2024/07/17	0	0.00	0.5	40.30	40.05	-0.5	3,791	-0.01%
2024/07/16	0	0.00	2	40.35	40.00	-2	3,799	-0.05%
2024/07/15	2	40.25	0	40.40	40.15	2	3,819	0.05%
2024/07/12	0	0.00	1	41.05	40.70	-1	3,815	-0.03%
2024/07/10	0	0.00	0.1	40.35	40.00	-0.1	3,815	0.00%
2024/07/09	2	40.00	0	0.00	40.55	2	3,822	0.05%
2024/07/08	6	40.98	0	0.00	41.05	6	3,747	0.16%
2024/07/05	0	0.00	7	41.63	41.85	-7	3,633	-0.19%
2024/07/04	1	40.25	0	0.00	40.45	1	3,432	0.03%
2024/07/01	0	0.00	1	38.55	38.65	-1	3,005	-0.03%
2024/06/28	1	37.50	0	0.00	37.85	1	2,779	0.04%
2024/06/27	1	38.50	0	0.00	38.35	1	2,547	0.04%
2024/06/26	0.1	38.80	0	0.00	38.50	0.1	2,530	0.00%
2024/06/24	0	0.00	1	38.10	37.80	-1	2,428	-0.04%
2024/06/20	1	37.50	0	0.00	37.45	1	2,429	0.04%
2024/06/19	2	38.20	2	38.35	38.10	0	2,352	0.00%
2024/06/17	2	37.85	0	0.00	37.80	2	2,418	0.08%
2024/06/14	0	0.00	3	38.20	37.90	-3	2,470	-0.12%
2024/06/11	20	38.15	0	0.00	38.20	20	2,560	0.78%
2024/06/06	15	37.99	0	0.00	37.75	15	2,632	0.57%
2024/05/23	0	0.00	10	40.20	39.90	-10	3,033	-0.33%
2024/05/22	0	0.00	0.1	40.30	40.40	-0.1	3,022	0.00%
2024/05/21	0	0.00	0.1	39.95	39.80	-0.1	2,998	0.00%
2024/05/20	0	0.00	3	40.15	40.15	-3	2,999	-0.10%
2024/05/17	1	40.20	1	40.35	40.35	0	2,984	0.00%
2024/05/10	0	0.00	1	39.60	39.95	-1	2,954	-0.03%
2024/05/06	3	38.80	0	0.00	39.00	3	2,927	0.10%
2024/04/25	0	0.00	1	39.10	39.20	-1	2,940	-0.03%
2024/04/23	2	38.60	0	0.00	38.55	2	3,016	0.07%
2024/04/18	1	39.55	0	0.00	39.70	1	2,977	0.03%
2024/04/17	0	39.75	0	0.00	39.75	0	2,966	0.00%
2024/04/16	0	0.00	1	39.10	38.90	-1	2,945	-0.03%
2024/04/15	2	40.15	0	0.00	40.10	2	2,945	0.07%
2024/04/10	0	0.00	0.1	40.05	39.95	-0.1	3,008	0.00%
2024/04/01	0	0.00	4	39.58	39.90	-4	3,203	-0.12%
2024/03/28	1	38.90	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.05	39.00	-1	3,324	-0.03%
2024/03/26	2	38.80	0	0.00	38.75	2	3,388	0.06%
2024/03/21	1	40.00	0	0.00	40.00	1	3,678	0.03%
2024/03/20	0	0.00	2	40.30	40.15	-2	3,999	-0.05%
2024/03/19	1	39.90	0	0.00	39.60	1	4,036	0.02%
2024/03/18	3	38.83	0	0.00	38.80	3	4,353	0.07%
2024/03/15	7	39.96	0.2	40.00	39.70	6.8	4,579	0.15%
2024/03/11	9	42.47	7	42.25	41.60	2	4,453	0.04%
2024/03/08	35	42.28	38	42.39	42.35	-3	4,322	-0.07%
2024/03/07	0	0.00	0.6	40.20	39.95	-0.6	3,985	-0.02%
2024/03/05	0	0.00	0.2	40.25	40.10	-0.2	3,980	-0.01%
2024/03/04	3	40.25	0	40.10	40.10	3	3,992	0.07%
2024/02/29	1	39.90	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.02%
2024/02/26	3	40.75	1	40.50	40.40	2	3,992	0.05%
2024/02/23	0	0.00	2	41.35	41.00	-2	3,963	-0.05%
2024/02/20	2	41.35	0	0.00	41.30	2	3,960	0.05%
2024/02/19	1	41.65	0	0.00	41.70	1	3,969	0.03%
2024/02/01	5	40.70	1	40.75	41.00	4	4,014	0.10%
2024/01/31	2	41.30	10.2	41.20	41.25	-8.2	4,029	-0.20%
2024/01/30	0	40.75	0	0.00	40.55	0	4,055	0.00%
2024/01/29	0	0.00	1	41.30	41.30	-1	4,119	-0.02%
2024/01/25	0	42.00	0	0.00	41.50	0	4,137	0.00%
2024/01/24	0	42.40	0	0.00	42.35	0	4,158	0.00%
2024/01/23	0	0.00	2	42.30	42.30	-2	4,234	-0.05%
2024/01/18	1.1	41.70	0	0.00	41.60	1.1	4,334	0.02%
2024/01/09	1	42.80	0	0.00	43.05	1	4,338	0.02%
2024/01/05	0.1	43.20	0	0.00	43.05	0.1	4,347	0.00%
2023/12/28	1	43.95	1	43.55	43.55	0	4,277	0.00%
2023/12/27	0.1	43.80	2	44.05	43.95	-2	4,250	-0.05%
2023/12/20	2	44.85	0	0.00	44.65	2	3,989	0.05%
2023/12/19	1	44.70	1	45.20	45.00	0	3,943	0.00%
2023/12/18	1	45.90	0	0.00	46.05	1	3,839	0.03%
2023/12/15	31	48.25	15	48.89	48.05	16	3,768	0.42%
2023/12/14	1	47.35	1	47.40	47.40	0	3,495	0.00%
2023/12/13	15	47.66	1	48.00	46.45	14	3,474	0.40%
2023/12/12	2	45.98	9	46.38	47.60	-7	3,179	-0.22%
2023/12/11	1	44.50	1	44.20	44.20	0	2,933	0.00%
2023/12/08	0	0.00	1	44.50	44.50	-1	2,993	-0.03%
2023/12/06	2	44.35	0	0.00	44.35	2	3,137	0.06%
2023/12/05	0	0.00	3	44.75	44.45	-3	3,194	-0.09%
2023/12/01	1	45.15	0	0.00	45.10	1	3,339	0.03%
2023/11/30	2	45.40	1	45.60	45.00	1	3,365	0.03%
2023/11/29	2	45.03	2	45.18	45.20	0	3,346	0.00%
2023/11/28	4	44.55	1	44.85	44.85	3	3,332	0.09%
2023/11/21	0	0.00	2	44.00	43.60	-2	3,334	-0.06%
2023/11/20	13	44.05	0	0.00	44.05	13	3,340	0.39%
2023/11/17	1	43.80	0	0.00	43.80	1	3,358	0.03%
2023/11/16	1	43.35	1	43.60	43.80	0	3,373	0.00%
2023/11/15	2	43.15	2	43.10	43.00	0	3,371	0.00%
2023/11/10	3	42.35	0	0.00	42.90	3	3,449	0.09%
2023/11/07	2	43.00	0	0.00	43.00	2	3,444	0.06%
2023/11/02	1	45.25	1	45.15	45.15	0	3,480	0.00%
2023/11/01	1	43.25	1	43.90	44.60	0	3,501	0.00%
2023/10/31	2	43.85	0	0.00	43.60	2	3,473	0.06%
2023/10/30	0	45.20	0	0.00	45.10	0	3,470	0.00%
2023/10/27	1	46.95	1	45.80	45.80	0	3,464	0.00%
2023/10/26	0	45.25	0	0.00	45.45	0	3,495	0.00%
2023/10/25	0	46.50	0	0.00	46.15	0	3,467	0.00%
2023/10/18	0	0.00	2	46.15	45.90	-2	3,621	-0.06%
2023/10/16	0	0.00	2	46.70	46.35	-2	3,738	-0.05%
2023/10/05	2	45.60	0	0.00	46.00	2	4,280	0.05%
2023/09/27	2	44.05	0	0.00	44.00	2	4,641	0.04%
2023/09/19	0	0.00	1	46.35	45.70	-1	4,900	-0.02%
2023/09/18	0	0.00	1	46.70	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	0.1	46.35	46.50	-0.1	4,802	0.00%
2023/09/14	0	0.00	1	46.15	46.00	-1	4,750	-0.02%
2023/09/12	0.1	45.79	4	46.00	45.65	-3.9	4,776	-0.08%
2023/09/11	3	44.68	0	0.00	44.40	3	4,792	0.06%
2023/09/07	0	0.00	9	44.95	44.85	-9	4,970	-0.18%
2023/09/06	0	0.00	5	44.20	44.30	-5	4,892	-0.10%
2023/08/29	0	0.00	2	42.43	42.50	-2	4,909	-0.04%
2023/08/28	0	0.00	8	42.33	42.00	-8	4,910	-0.16%
2023/08/24	0	0.00	1	41.75	41.75	-1	4,913	-0.02%
2023/08/23	8	42.01	0	0.00	42.00	8	4,928	0.16%
2023/08/22	2	41.88	1	41.75	41.65	1	4,921	0.02%
2023/08/15	0	39.10	0	0.00	39.25	0	4,833	0.00%
2023/08/14	1	39.00	0	0.00	39.25	1	4,827	0.02%
2023/08/10	1	40.05	3	40.25	40.00	-2	4,773	-0.04%
2023/08/09	5	40.64	0	0.00	40.45	5	4,724	0.11%
2023/08/08	0	41.65	0	0.00	41.50	0	4,637	0.00%
2023/08/07	0	42.35	0	0.00	42.30	0	4,601	0.00%
2023/08/02	1	42.06	1	41.90	42.45	0	4,603	0.00%
2023/07/31	5	42.68	0	0.00	42.50	5	4,534	0.11%
2023/07/26	0	42.99	0	0.00	42.75	0	4,454	0.00%
2023/07/24	1	43.00	0	0.00	43.05	1	4,423	0.02%
2023/07/21	2	44.60	0	0.00	44.40	2	4,421	0.05%
2023/07/20	0	0.00	9	45.65	45.60	-9	4,426	-0.20%
2023/07/19	0	45.70	0	0.00	45.60	0	4,456	0.00%
2023/07/14	0	0.00	3	47.92	48.45	-3	4,239	-0.07%
2023/07/13	0	47.35	0	0.00	47.35	0	4,166	0.00%
2023/07/12	3	48.20	0	0.00	48.10	3	4,123	0.07%
2023/07/11	4	47.78	3	48.00	47.80	1	4,014	0.02%
2023/07/10	0	0.00	1	47.10	47.30	-1	3,981	-0.03%
2023/07/07	2.1	46.56	21	46.63	46.70	-18.9	3,963	-0.48%
2023/07/06	24	47.73	0	0.00	47.75	24	3,922	0.61%
2023/07/04	0	46.90	0	0.00	46.75	0	3,838	0.00%
2023/06/29	0	46.75	0	0.00	46.95	0	3,842	0.00%
2023/06/28	0	47.15	0	0.00	47.20	0	3,834	0.00%
2023/06/27	0	0.00	2	46.90	46.60	-2	3,836	-0.05%
2023/06/21	0	46.15	0	0.00	46.15	0	3,831	0.00%
2023/06/20	0	46.05	0	0.00	45.95	0	3,980	0.00%
2023/06/19	0	46.30	0	0.00	46.25	0	4,117	0.00%
2023/06/15	0	0.00	9	46.53	46.40	-9	4,270	-0.21%
2023/06/14	6	46.03	4	46.28	46.30	2	4,244	0.05%
2023/06/13	0	44.65	0	0.00	44.50	0	4,099	0.00%
2023/06/09	0	43.70	0	0.00	43.90	0	4,224	0.00%
2023/06/07	0	44.98	0	0.00	45.20	0	4,335	0.00%
2023/06/05	1	45.50	1	45.55	45.40	0	4,430	0.00%
2023/06/02	0	0.00	3	45.10	44.75	-3	4,433	-0.07%
2023/06/01	0	0.00	1	44.75	44.65	-1	4,454	-0.02%
2023/05/31	1	44.80	0	0.00	44.95	1	4,466	0.02%
2023/05/19	0	0.00	4	43.53	43.20	-4	4,523	-0.09%
2023/05/17	2	42.90	0	0.00	43.00	2	4,643	0.04%
2023/05/12	1	41.85	0	0.00	42.40	1	4,730	0.02%
2023/05/11	1	42.60	0	0.00	42.05	1	4,834	0.02%
2023/05/09	1	42.80	0	0.00	42.60	1	4,975	0.02%
2023/05/08	2	43.90	0	0.00	43.80	2	4,988	0.04%
2023/05/02	0	0.00	2	43.98	44.00	-2	5,268	-0.04%
2023/04/27	1	43.10	0	0.00	43.20	1	5,360	0.02%
2023/04/26	2	42.23	4	42.26	42.50	-2	5,334	-0.04%
2023/04/21	1	44.60	0	0.00	44.10	1	5,301	0.02%
2023/04/20	5	45.33	0	0.00	45.15	5	5,273	0.09%
2023/04/19	1	45.25	0	0.00	45.25	1	5,337	0.02%
2023/04/14	0	0.00	1	46.70	46.70	-1	5,182	-0.02%
2023/04/13	3	47.67	0	0.00	46.85	3	5,147	0.06%
2023/04/12	1	47.85	1	48.30	48.35	0	5,035	0.00%
2023/04/11	0	0.00	4	48.45	48.30	-4	4,993	-0.08%
2023/04/06	1	47.80	0	0.00	47.60	1	4,906	0.02%
2023/03/31	1	48.70	0	0.00	48.50	1	4,867	0.02%
2023/03/29	0	0.00	1	48.00	48.00	-1	4,819	-0.02%
2023/03/28	0	48.45	0	0.00	48.10	0	4,807	0.00%
2023/03/27	0	49.30	0	0.00	48.90	0	4,706	0.00%
2023/03/24	2	49.65	5	49.21	49.35	-3	4,633	-0.06%
2023/03/22	0	0.00	1	48.60	48.90	-1	4,355	-0.02%
2023/03/20	1	47.25	0	0.00	47.20	1	4,007	0.02%
2023/03/16	0	46.25	0	0.00	46.45	0	3,860	0.00%
2023/03/15	0	46.05	0	0.00	45.95	0	3,782	0.00%
2023/03/14	1	44.00	0	0.00	44.90	1	3,738	0.03%
2023/03/10	0	0.00	2	46.40	45.40	-2	3,731	-0.05%
2023/03/08	1	47.00	1	46.90	46.90	0	3,772	0.00%
2023/03/07	0	0.00	1	46.15	46.10	-1	3,742	-0.03%
2023/03/06	2	45.95	0	0.00	46.05	2	3,738	0.05%
2023/02/24	1.2	44.86	0	0.00	44.90	1.2	3,889	0.03%
2023/02/23	1	45.25	0	0.00	45.35	1	3,899	0.03%
2023/02/21	0	0.00	8	46.06	45.85	-8	3,949	-0.20%
2023/02/20	0	0.00	2	46.50	46.35	-2	4,028	-0.05%
2023/02/16	0	0.00	2	45.78	46.45	-2	4,165	-0.05%
2023/02/15	0	0.00	1	45.05	45.05	-1	4,284	-0.02%
2023/02/07	0	0.00	1	46.10	46.20	-1	4,562	-0.02%
2023/02/02	3	46.27	1	46.10	46.10	2	4,610	0.04%
2023/02/01	2	45.43	1	45.50	45.50	1	4,585	0.02%
2023/01/31	0	0.00	2	44.90	44.85	-2	4,618	-0.04%
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/12	1	43.00	0	0.00	42.55	1	4,600	0.02%
2023/01/09	1	44.25	1	44.25	44.25	0	4,683	0.00%
2023/01/03	2	40.90	1	41.35	41.45	1	4,896	0.02%
2022/12/27	0	0.00	1	42.35	42.15	-1	5,257	-0.02%
2022/12/23	1	41.75	0	0.00	41.80	1	5,471	0.02%
2022/12/22	0	0.00	1	41.85	41.95	-1	5,563	-0.02%
2022/12/07	0	0.00	0	45.25	44.75	0	6,595	0.00%
2022/12/06	1	46.00	0	0.00	46.00	1	6,609	0.02%
2022/12/05	1	47.55	0	0.00	47.70	1	6,613	0.02%
2022/12/01	0	0.00	5	47.61	47.70	-5	6,644	-0.08%
2022/11/29	6	45.20	0	0.00	45.20	6	6,728	0.09%
2022/11/28	0	0.00	1	45.80	45.55	-1	6,740	-0.01%
2022/11/25	0	0.00	1	46.55	45.90	-1	6,802	-0.01%
2022/11/24	0	0.00	6	46.05	46.50	-6	6,820	-0.09%
2022/11/23	1	45.15	0	0.00	45.20	1	6,795	0.01%
2022/11/15	0	0.00	3	45.50	46.00	-3	7,430	-0.04%
2022/11/14	0	0.00	1	45.20	45.00	-1	7,468	-0.01%
2022/11/11	1	44.90	1	46.20	44.75	0	7,530	0.00%
2022/11/08	1	42.90	1	43.00	42.25	0	7,570	0.00%
2022/11/07	6	41.88	5	42.30	42.35	1	7,805	0.01%
2022/11/04	2	41.50	2	41.48	42.20	0	8,032	0.00%
2022/11/03	2	40.20	0	0.00	41.40	2	8,027	0.02%
2022/11/02	0	0.00	1	41.10	41.00	-1	8,098	-0.01%
2022/11/01	1	40.20	0	0.00	40.20	1	8,034	0.01%
2022/10/31	0	0.00	1	39.75	39.90	-1	8,129	-0.01%
2022/10/28	1	39.05	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	0.00	3	39.50	39.95	-3	8,121	-0.04%
2022/10/25	1	38.35	0	0.00	38.30	1	8,072	0.01%
2022/10/21	0	0.00	1	39.05	39.05	-1	8,078	-0.01%
2022/10/20	2	39.10	2	39.33	38.70	0	8,089	0.00%
2022/10/17	0	0.00	1	39.05	39.80	-1	8,162	-0.01%
2022/10/14	0	0.00	5	38.80	38.95	-5	8,231	-0.06%
2022/10/13	10	38.30	4	36.35	36.40	6	8,282	0.07%
2022/10/11	2	38.48	1	38.90	38.40	1	8,291	0.01%
2022/10/05	0	0.00	1	41.55	40.80	-1	8,345	-0.01%
2022/09/30	5	38.49	5	39.27	39.45	0	8,407	0.00%
2022/09/28	1	39.30	0	0.00	37.90	1	8,439	0.01%
2022/09/27	0	0.00	6	39.00	40.30	-6	8,331	-0.07%
2022/09/26	2	41.10	0	0.00	40.15	2	8,083	0.02%
2022/09/23	1	45.75	0	0.00	44.60	1	7,976	0.01%
2022/09/22	1	45.30	1	45.70	45.80	0	7,992	0.00%
2022/09/21	2	45.50	0	0.00	45.35	2	7,978	0.03%
2022/09/20	5	47.30	5	47.10	46.60	0	7,971	0.00%
2022/09/19	6	47.73	5	46.90	46.80	1	8,015	0.01%
2022/09/16	3	47.50	0	0.00	47.25	3	8,045	0.04%
2022/09/15	0	0.00	1	49.20	48.25	-1	8,114	-0.01%
2022/09/13	1	49.70	1	48.90	48.90	0	8,228	0.00%
2022/09/12	0	0.00	1	49.20	49.30	-1	8,309	-0.01%
2022/09/07	0	0.00	1	46.70	46.50	-1	8,480	-0.01%
2022/09/06	1	47.36	0	0.00	47.30	1	8,494	0.01%
2022/09/05	3	49.00	0	0.00	48.50	3	8,483	0.04%
2022/09/01	1.1	51.39	0	0.00	51.10	1.1	8,484	0.01%
2022/08/29	3	50.73	11	50.63	50.70	-8	8,441	-0.09%
2022/08/26	11	53.84	7	53.00	52.70	4	8,393	0.05%
2022/08/25	4	52.85	10	52.66	53.60	-6	8,176	-0.07%
2022/08/24	1	50.50	0	0.00	50.30	1	7,970	0.01%
2022/08/22	1	50.90	0	0.00	50.80	1	8,484	0.01%
2022/08/19	4	52.00	1	52.10	51.60	3	8,626	0.03%
2022/08/17	8	51.00	0	0.00	50.90	8	8,984	0.09%
2022/08/16	0	0.00	1	51.60	51.00	-1	9,064	-0.01%
2022/08/15	1	49.95	0	0.00	50.20	1	8,954	0.01%
2022/08/11	1	49.80	1	48.55	49.60	0	8,792	0.00%
2022/08/10	0	0.00	6	47.60	47.60	-6	8,698	-0.07%
2022/08/09	0	0.00	1	47.30	47.10	-1	8,845	-0.01%
2022/08/05	2	46.08	0	0.00	46.50	2	9,800	0.02%
2022/08/02	3	45.55	1	45.45	45.45	2	10,187	0.02%
2022/07/26	1	45.90	0	0.00	45.90	1	10,981	0.01%
2022/07/25	0	0.00	2	47.55	47.55	-2	11,009	-0.02%
2022/07/22	2	48.05	0	0.00	48.10	2	11,136	0.02%
2022/07/21	0	0.00	1	48.60	48.95	-1	11,207	-0.01%
2022/07/15	7	47.44	1	46.50	47.55	6	11,364	0.05%
2022/07/13	2	45.30	2	45.05	44.80	0	11,443	0.00%
2022/07/12	2	44.93	0	0.00	44.00	2	11,600	0.02%
2022/07/11	5	47.30	5	47.90	47.30	0	11,749	0.00%
2022/07/08	1	46.40	3	45.95	46.40	-2	11,789	-0.02%
2022/07/04	0	0.00	2	44.93	44.55	-2	12,364	-0.02%
2022/07/01	2	46.18	0	0.00	45.05	2	12,365	0.02%
2022/06/29	1	50.20	0	0.00	50.50	1	12,324	0.01%
2022/06/27	0	0.00	1	52.40	52.40	-1	12,592	-0.01%
2022/06/24	0	0.00	1	50.30	50.50	-1	12,776	-0.01%
2022/06/23	2	50.05	0	0.00	49.95	2	13,229	0.02%
2022/06/22	7	50.67	1	50.20	50.20	6	14,000	0.04%
2022/06/20	2	51.35	0	0.00	50.20	2	14,839	0.01%
2022/06/17	7	52.93	0	0.00	52.60	7	14,885	0.05%
2022/06/16	4	56.28	0	0.00	54.60	4	14,888	0.03%
2022/06/13	13	57.91	0	0.00	57.70	13	15,378	0.08%
2022/06/10	2.3	60.23	0	0.00	60.50	2.3	15,371	0.01%
2022/06/08	1	60.80	1	61.90	60.80	0	15,664	0.00%
2022/06/07	6	60.98	6	61.18	61.30	0	15,905	0.00%
2022/06/06	6	60.90	6	61.10	61.00	0	16,035	0.00%
2022/06/02	2	61.80	0	0.00	61.60	2	16,288	0.01%
2022/05/31	0	0.00	1	63.30	62.30	-1	16,488	-0.01%
2022/05/30	0	0.00	3	62.30	62.00	-3	16,441	-0.02%
2022/05/27	1	61.00	2	61.15	60.70	-1	16,268	-0.01%
2022/05/26	10	60.41	1	60.00	60.00	9	16,175	0.06%
2022/05/25	3	59.70	4	59.65	59.80	-1	15,883	-0.01%
2022/05/23	3	59.80	3	59.60	59.40	0	15,785	0.00%
2022/05/20	1	59.40	1	59.60	59.60	0	15,830	0.00%
2022/05/19	4	57.80	4	59.20	59.60	0	15,801	0.00%
2022/05/18	0	0.00	1	59.30	59.30	-1	15,781	-0.01%
2022/05/16	4	59.90	3	61.07	58.60	1	15,715	0.01%
2022/05/13	0	0.00	6	59.00	59.70	-6	15,340	-0.04%
2022/05/11	8	57.16	5	57.60	56.90	3	15,825	0.02%
2022/05/10	1	56.50	1	57.00	58.00	0	16,239	0.00%
2022/05/09	0	0.00	13	56.64	56.60	-13	16,322	-0.08%
2022/05/06	12	55.56	1	55.60	55.50	11	16,342	0.07%
2022/05/05	0	0.00	9	57.80	57.80	-9	16,717	-0.05%
2022/05/04	9	55.70	0	0.00	55.60	9	16,714	0.05%
2022/04/22	1.1	58.79	0	0.00	57.90	1.1	17,523	0.01%
2022/04/21	0	0.00	1	60.20	59.90	-1	17,766	-0.01%
2022/04/20	1	59.20	1	59.10	58.90	0	18,011	0.00%
2022/04/19	0	0.00	3	61.00	59.30	-3	18,412	-0.02%
2022/04/18	0	0.00	3	59.50	59.00	-3	18,403	-0.02%
2022/04/15	5	58.74	1	58.60	58.40	4	18,432	0.02%
2022/04/14	2	61.00	0	0.00	60.80	2	18,655	0.01%
2022/04/13	2	62.20	2	62.40	62.40	0	18,634	0.00%
2022/04/12	0	0.00	2	62.20	60.90	-2	18,821	-0.01%
2022/04/11	21	64.52	3	62.70	62.60	18	18,728	0.10%
2022/04/07	2	68.90	1	68.20	68.00	1	18,970	0.01%
2022/04/06	1	69.30	0	0.00	69.40	1	19,232	0.01%
2022/04/01	2	67.80	0	0.00	69.00	2	19,662	0.01%
2022/03/29	3	70.00	0	0.00	70.00	3	20,416	0.01%
2022/03/28	9	68.44	0	0.00	70.50	9	20,327	0.04%
2022/03/25	10	71.60	0	0.00	71.10	10	20,092	0.05%
2022/03/24	9	76.63	5	76.10	76.30	4	19,374	0.02%
2022/03/23	2	78.20	5	78.58	79.00	-3	19,064	-0.02%
2022/03/22	10	76.90	10	77.00	77.20	0	19,631	0.00%
2022/03/14	2	72.40	3	73.27	72.50	-1	23,269	0.00%
2022/03/11	1	70.00	0	0.00	71.40	1	23,531	0.00%
2022/03/10	1	72.60	4	72.23	71.70	-3	24,096	-0.01%
2022/03/09	0	0.00	5	68.60	68.60	-5	24,579	-0.02%
2022/03/08	9	69.40	3	68.10	68.10	6	25,744	0.02%
2022/03/07	8	71.90	4	72.30	72.00	4	27,870	0.01%
2022/03/04	0	0.00	3	76.83	76.50	-3	30,560	-0.01%
2022/03/03	1	77.80	1	77.40	77.40	0	32,162	0.00%
2022/02/25	0	0.00	5	73.30	72.40	-5	37,159	-0.01%
2022/02/24	7	71.97	0	0.00	71.50	7	37,706	0.02%
2022/02/21	1	77.70	1	77.40	77.30	0	38,827	0.00%
2022/02/17	1	77.90	0	0.00	77.00	1	39,815	0.00%
2022/02/15	1	78.80	1	77.80	77.80	0	40,095	0.00%
2022/02/11	10	80.60	17	79.96	79.70	-7	40,771	-0.02%
2022/02/10	1	77.40	0	0.00	78.10	1	40,750	0.00%
2022/02/09	1	74.80	1	74.50	74.70	0	40,664	0.00%
2022/02/08	126	73.33	125	72.35	73.00	1	41,039	0.00%	大買/大賣/
2022/02/07	3	72.77	0	0.00	73.40	3	40,868	0.01%
2022/01/26	0	0.00	7	76.76	76.80	-7	40,695	-0.02%
2022/01/25	2.1	76.20	2	75.10	75.40	0.1	41,051	0.00%
2022/01/24	0	0.00	10	74.00	75.30	-10	41,508	-0.02%
2022/01/21	33.1	74.86	31	73.10	73.10	2.1	41,929	0.01%
2022/01/20	15	76.33	5	77.60	77.60	10	41,885	0.02%
2022/01/19	2.2	77.09	0	0.00	77.10	2.2	41,826	0.01%
2022/01/17	3	79.33	10	79.00	79.30	-7	41,950	-0.02%
2022/01/14	10	77.00	2	77.15	78.10	8	42,033	0.02%
2022/01/13	0	0.00	10	80.00	79.60	-10	42,427	-0.02%
2022/01/12	10	78.50	0	0.00	78.20	10	42,420	0.02%
2022/01/10	1	79.00	1	79.62	80.00	0	42,243	0.00%
2022/01/07	6	79.60	3	79.23	78.50	3	42,337	0.01%
2022/01/06	0	0.00	1	82.70	82.90	-1	41,989	0.00%
2022/01/05	14	82.99	1	84.50	82.50	13	42,144	0.03%
2022/01/03	2	86.50	1	87.50	84.80	1	42,114	0.00%
2021/12/30	1	85.60	5	85.50	85.50	-4	42,011	-0.01%
2021/12/28	1	85.50	2	84.90	84.20	-1	41,934	0.00%
2021/12/24	1	82.50	1	83.10	82.50	0	41,692	0.00%
2021/12/21	0	0.00	1	81.20	81.20	-1	41,428	0.00%
2021/12/20	0	0.00	7	82.41	82.20	-7	41,361	-0.02%
2021/12/17	2	82.60	2	82.40	82.40	0	41,536	0.00%
2021/12/16	6	84.17	0	0.00	84.50	6	41,773	0.01%
2021/12/15	0	81.85	0	0.00	81.80	0	41,044	0.00%
2021/12/14	6	79.90	16	80.96	81.60	-10	41,013	-0.02%
2021/12/13	1	83.80	2.7	83.48	82.80	-1.7	40,747	0.00%
2021/12/10	1.7	85.34	1	85.20	84.90	0.7	40,474	0.00%
2021/12/09	22	86.15	13	85.48	84.60	9	39,901	0.02%
2021/12/08	11	88.19	22	88.23	88.40	-11	39,235	-0.03%
2021/12/07	2	84.00	2	84.00	84.30	0	37,600	0.00%
2021/12/06	21	83.40	4	84.15	83.30	17	37,365	0.05%
2021/12/03	2	86.60	4	86.38	86.50	-2	37,287	-0.01%
2021/12/02	14	87.06	12	85.66	85.40	2	37,252	0.01%
2021/12/01	13	84.69	19	85.52	86.70	-6	36,316	-0.02%
2021/11/30	39	86.18	19	85.12	81.80	20	34,565	0.06%
2021/11/29	1	77.90	9	77.08	84.90	-8	32,731	-0.02%
2021/11/26	11	77.65	4	77.83	77.20	7	31,324	0.02%
2021/11/25	20	77.04	10	77.11	79.70	10	30,253	0.03%
2021/11/24	0	0.00	5	75.76	76.40	-5	28,302	-0.02%
2021/11/23	7	69.71	2	70.25	69.50	5	27,223	0.02%
2021/11/22	2	71.30	1	70.00	71.20	1	27,501	0.00%
2021/11/19	6	68.33	6	68.72	67.30	0	27,702	0.00%
2021/11/18	5	68.48	1	67.90	67.70	4	27,758	0.01%
2021/11/17	2	68.25	2	69.05	68.90	0	27,904	0.00%
2021/11/16	4	69.02	12	69.87	68.20	-8	27,849	-0.03%
2021/11/12	4	66.83	0	0.00	66.80	4	27,411	0.01%
2021/11/11	3	68.53	0	0.00	68.60	3	27,191	0.01%
2021/11/10	4	70.10	4	70.40	69.60	0	27,049	0.00%
2021/11/09	1	68.30	4	68.48	68.30	-3	26,377	-0.01%
2021/11/08	7	68.47	6	66.58	66.60	1	25,834	0.00%
2021/11/05	10	69.50	10	66.70	66.30	0	25,599	0.00%
2021/11/04	2	65.20	0	0.00	64.70	2	25,211	0.01%
2021/11/03	5	64.12	1	64.50	64.10	4	25,388	0.02%
2021/11/02	4	66.50	5.4	66.44	65.50	-1.4	25,396	-0.01%
2021/11/01	6.4	67.51	4	67.20	68.00	2.4	25,138	0.01%
2021/10/29	18	63.53	17	64.10	64.20	1	24,825	0.00%
2021/10/28	11	63.25	32	63.07	61.60	-21	24,286	-0.09%
2021/10/27	8	61.70	2.2	61.99	62.10	5.8	24,335	0.02%
2021/10/26	4	61.40	0	0.00	61.20	4	24,811	0.02%
2021/10/25	29	61.47	29	61.16	61.60	0	25,087	0.00%
2021/10/22	324	62.09	312	61.87	62.00	12	25,756	0.05%	大買/大賣/
2021/10/21	17	60.11	27	61.03	60.50	-10	26,940	-0.04%
2021/10/20	216	58.59	218	58.16	58.30	-2	27,151	-0.01%	大買/大賣/
2021/10/19	14	57.43	3	57.70	57.10	11	27,572	0.04%
2021/10/18	3	57.60	0	0.00	56.80	3	28,329	0.01%
2021/10/15	4	58.28	3	58.00	58.80	1	28,865	0.00%
2021/10/14	0	0.00	1	55.20	55.10	-1	29,007	0.00%
2021/10/13	7	56.74	16	55.26	54.90	-9	29,386	-0.03%
2021/10/12	21	58.99	10	57.70	57.70	11	29,393	0.04%
2021/10/08	3	61.20	15	60.93	61.30	-12	29,452	-0.04%
2021/10/07	4	61.00	4	61.40	62.10	0	29,875	0.00%
2021/10/05	10	56.66	0	0.00	60.40	10	32,249	0.03%
2021/10/04	4	61.43	6	61.18	58.20	-2	32,428	-0.01%
2021/10/01	0	0.00	3	60.73	60.50	-3	33,205	-0.01%
2021/09/29	1	63.20	3	63.10	63.20	-2	34,630	-0.01%
2021/09/28	2	67.70	2	67.40	67.10	0	34,636	0.00%
2021/09/27	2	69.05	1	69.10	68.10	1	34,805	0.00%
2021/09/24	10	70.78	10	69.23	69.00	0	35,209	0.00%
2021/09/23	3	70.23	3	70.10	69.60	0	35,387	0.00%
2021/09/22	3	68.87	1	69.30	69.30	2	35,842	0.01%
2021/09/17	1	67.60	0	0.00	69.40	1	36,073	0.00%
2021/09/15	0	0.00	1	67.00	67.10	-1	37,667	0.00%
2021/09/14	1	68.80	0	0.00	68.10	1	39,322	0.00%
2021/09/13	8	69.54	3	69.00	68.30	5	40,604	0.01%
2021/09/10	5	68.60	5	67.16	69.30	0	41,229	0.00%
2021/09/09	10	67.30	12	67.08	67.00	-2	43,160	0.00%
2021/09/08	3	65.73	2	65.15	65.00	1	43,523	0.00%
2021/09/07	7	70.27	7	69.11	68.60	0	43,238	0.00%
2021/09/06	5	71.60	5	71.10	70.60	0	42,950	0.00%
2021/09/03	5	71.82	3.3	70.90	72.00	1.7	42,853	0.00%
2021/09/02	4	71.96	4	72.05	68.80	0	43,072	0.00%
2021/08/31	5	70.20	9	69.83	70.40	-4	43,744	-0.01%
2021/08/27	7	70.43	6	68.55	68.70	1	43,718	0.00%
2021/08/26	0	0.00	1	70.30	70.20	-1	43,464	0.00%
2021/08/25	0	0.00	5	68.18	68.70	-5	42,798	-0.01%
2021/08/24	3	64.90	0	0.00	64.60	3	41,825	0.01%
2021/08/23	1	65.20	4	64.68	64.90	-3	41,991	-0.01%
2021/08/20	1	61.80	1	63.00	62.00	0	42,002	0.00%
2021/08/19	8	60.79	9	61.08	60.00	-1	42,029	0.00%
2021/08/18	1	59.90	1	60.30	60.30	0	42,809	0.00%
2021/08/17	1	59.30	14	56.50	56.00	-13	42,930	-0.03%
2021/08/16	13	59.56	49	59.75	59.20	-36	42,830	-0.08%
2021/08/13	15	62.17	11	60.22	59.80	4	42,736	0.01%
2021/08/12	8	62.51	6	62.92	63.00	2	42,761	0.00%
2021/08/11	15	62.89	6.5	62.03	63.00	8.5	42,854	0.02%
2021/08/10	1	62.50	1	63.00	62.70	0	42,903	0.00%
2021/08/09	2.5	65.96	1	66.10	65.50	1.5	43,104	0.00%
2021/08/06	10	69.89	8	69.40	69.30	2	43,250	0.00%
2021/08/05	1	71.80	18	71.61	71.60	-17	43,441	-0.04%
2021/08/04	18	70.39	19	71.02	69.70	-1	43,842	0.00%
2021/08/03	0	0.00	2	70.00	69.00	-2	43,935	0.00%
2021/08/02	7	70.01	5	69.50	68.70	2	44,212	0.00%
2021/07/30	4	70.80	3	71.07	69.80	1	44,358	0.00%
2021/07/29	4	70.73	2	69.45	71.80	2	44,148	0.00%
2021/07/28	6	67.57	1	66.20	67.60	5	44,340	0.01%
2021/07/27	46.3	71.80	5	72.06	71.70	41.3	44,608	0.09%
2021/07/26	1	71.90	17	71.22	71.20	-16	43,726	-0.04%
2021/07/23	15	69.47	8	68.64	67.90	7	43,313	0.02%
2021/07/22	21	69.39	28	69.27	69.30	-7	43,250	-0.02%
2021/07/21	10	66.71	8	67.54	66.40	2	43,084	0.00%
2021/07/20	2	66.50	3	65.87	65.10	-1	44,059	0.00%
2021/07/19	6	67.20	4	67.35	67.10	2	45,994	0.00%
2021/07/16	2	64.80	3	65.40	65.10	-1	47,289	0.00%
2021/07/15	3	65.50	2	65.30	65.50	1	50,274	0.00%
2021/07/14	85	67.83	80	67.00	66.50	5	51,027	0.01%
2021/07/13	15	69.29	16	70.01	67.10	-1	50,995	0.00%
2021/07/12	20	66.30	14	66.14	67.70	6	49,305	0.01%
2021/07/09	2	64.05	2	64.45	63.90	0	48,631	0.00%
2021/07/08	10	65.53	4	65.30	64.20	6	49,415	0.01%
2021/07/07	4	65.40	19	63.79	65.70	-15	49,823	-0.03%
2021/07/06	10	60.60	3	61.20	60.70	7	49,067	0.01%
2021/07/05	1	62.40	6	62.08	62.00	-5	50,883	-0.01%
2021/07/02	2	60.20	17	60.85	61.30	-15	51,926	-0.03%
2021/07/01	22	59.17	14	59.94	58.80	8	52,148	0.02%
2021/06/30	24	61.78	16	61.98	61.10	8	51,772	0.02%
2021/06/29	12.3	62.31	16	62.78	62.00	-3.7	51,477	-0.01%
2021/06/28	14	61.06	30	60.91	61.00	-16	50,641	-0.03%
2021/06/25	15	61.83	22	62.10	60.90	-7	50,287	-0.01%
2021/06/24	31	62.92	25	62.58	62.80	6	49,465	0.01%
2021/06/23	21	61.56	28	62.35	64.50	-7	48,366	-0.01%
2021/06/22	10	60.83	11	60.36	59.60	-1	46,598	0.00%
2021/06/21	5	58.60	6	58.28	59.20	-1	45,198	0.00%
2021/06/18	231	58.61	351	58.12	58.00	-120	44,400	-0.27%	大買/大賣/鉅額交易
2021/06/17	4	55.50	27	56.12	56.50	-23	42,212	-0.05%
2021/06/16	14	53.64	21	54.57	53.20	-7	41,615	-0.02%
2021/06/15	20	54.75	11	53.75	54.50	9	41,494	0.02%
2021/06/11	15	54.05	45	54.10	53.70	-30	41,405	-0.07%
2021/06/10	193	55.31	12	56.06	55.10	181	41,386	0.44%	大買/鉅額交易
2021/06/09	23	54.68	12	53.92	54.50	11	40,538	0.03%
2021/06/08	10	53.50	13	54.22	53.40	-3	39,603	-0.01%
2021/06/07	2	51.00	0	0.00	52.30	2	38,610	0.01%
2021/06/04	7	52.11	5	52.10	51.50	2	38,533	0.01%
2021/06/03	5	51.86	3	52.30	52.70	2	38,248	0.01%
2021/06/02	0	0.00	1	52.20	50.70	-1	37,984	0.00%
2021/06/01	2	51.90	1	52.30	51.60	1	37,889	0.00%
2021/05/28	17	50.96	13	50.92	50.80	4	37,541	0.01%
2021/05/27	10	50.80	11	50.09	50.00	-1	37,595	0.00%
2021/05/26	16	50.02	11	50.50	49.65	5	38,069	0.01%
2021/05/25	0	0.00	1	48.60	49.35	-1	37,991	0.00%
2021/05/24	1	43.75	2	44.55	44.90	-1	37,818	0.00%
2021/05/21	2	43.95	1	44.10	44.10	1	37,958	0.00%
2021/05/20	2	44.08	0	0.00	42.90	2	38,330	0.01%
2021/05/19	2	44.08	2	44.43	45.55	0	38,318	0.00%
2021/05/17	13	43.75	7	41.31	41.35	6	38,136	0.02%
2021/05/14	3	44.47	2	44.90	44.45	1	37,652	0.00%
2021/05/13	1	45.50	1	46.70	46.10	0	37,223	0.00%
2021/05/12	16	46.73	7.3	46.87	45.20	8.8	36,716	0.02%
2021/05/11	3	48.50	10	49.26	48.10	-7	35,969	-0.02%
2021/05/10	3	52.17	0	0.00	51.50	3	35,516	0.01%
2021/05/07	0	0.00	4	53.33	54.70	-4	35,156	-0.01%
2021/05/06	2	52.05	2	51.80	51.20	0	34,824	0.00%
2021/05/05	5	55.60	0	0.00	51.80	5	34,990	0.01%
2021/05/04	10	54.69	16	53.83	55.20	-6	34,372	-0.02%
2021/05/03	5	57.06	0	0.00	54.90	5	33,362	0.01%
2021/04/29	5	58.80	1.2	57.55	58.00	3.9	32,885	0.01%
2021/04/28	1	56.50	5	57.68	56.90	-4	32,626	-0.01%
2021/04/27	7	56.66	1	58.00	56.10	6	32,409	0.02%
2021/04/26	28	59.68	17	60.18	58.80	11	31,778	0.03%
2021/04/23	4	56.98	11	57.75	58.30	-7	30,344	-0.02%
2021/04/22	15	56.97	12	56.95	53.00	3	29,151	0.01%
2021/04/21	26.4	56.59	8	56.94	56.40	18.4	27,746	0.07%
2021/04/20	0	0.00	17	52.30	52.90	-17	24,892	-0.07%
2021/04/19	5	47.79	5	47.49	48.15	0	23,884	0.00%
2021/04/15	2	45.80	2	46.30	46.50	0	23,342	0.00%
2021/04/14	7	46.70	5	46.10	46.55	2	23,124	0.01%
2021/04/13	11	50.02	6.2	50.47	48.20	4.8	22,165	0.02%
2021/04/12	1	48.70	6.3	49.77	48.60	-5.3	20,842	-0.03%
2021/04/09	15.5	48.82	1	49.80	48.55	14.5	20,153	0.07%
2021/04/08	14	45.56	25	45.89	48.00	-11	18,280	-0.06%
2021/04/07	13	43.63	5	43.33	43.65	8	17,193	0.05%
2021/04/06	0	0.00	2	42.40	42.45	-2	17,560	-0.01%
2021/04/01	4	41.76	0	0.00	41.75	4	17,712	0.02%
2021/03/31	0	0.00	5	41.90	42.20	-5	17,669	-0.03%
2021/03/30	1	41.25	0.2	41.20	41.25	0.8	17,764	0.00%
2021/03/29	2	41.40	0	0.00	41.60	2	18,033	0.01%
2021/03/26	2	40.95	0	0.00	41.15	2	18,784	0.01%
2021/03/25	0	0.00	4	40.96	41.05	-4	18,873	-0.02%
2021/03/24	1	40.95	4	41.05	41.00	-3	19,006	-0.02%
2021/03/23	0	0.00	1	41.45	41.15	-1	19,321	-0.01%
2021/03/19	1	41.65	0	0.00	41.55	1	19,841	0.01%
2021/03/18	4	42.39	2	42.15	42.20	2	20,037	0.01%
2021/03/17	0	0.00	1	43.40	43.00	-1	20,750	0.00%
2021/03/15	0	0.00	2	41.45	41.55	-2	23,087	-0.01%
2021/03/12	0	0.00	1	41.25	41.25	-1	24,180	0.00%
2021/03/10	2	40.50	0	0.00	40.30	2	27,227	0.01%
2021/03/09	1	41.00	0	0.00	40.80	1	28,202	0.00%
2021/03/08	8	41.71	7	41.59	41.60	1	28,620	0.00%
2021/03/05	19	41.06	17	41.14	40.85	2	29,173	0.01%
2021/03/04	10	42.60	10	42.15	42.00	0	29,757	0.00%
2021/03/03	2	42.55	2	43.70	42.45	0	29,771	0.00%
2021/03/02	11	45.24	12	43.30	43.20	-1	29,757	0.00%
2021/02/26	3	45.82	1	45.50	44.80	2	29,441	0.01%
2021/02/25	1	45.25	4	45.73	46.50	-3	28,947	-0.01%
2021/02/24	11	43.50	12	43.70	42.90	-1	28,334	0.00%
2021/02/23	0	0.00	5	43.78	43.40	-5	28,170	-0.02%
2021/02/22	42	43.62	51	43.85	43.50	-9	27,996	-0.03%
2021/02/19	1	42.80	11	43.01	43.25	-10	27,507	-0.04%
2021/02/18	10	41.65	10	41.99	42.45	0	27,405	0.00%
2021/02/17	1	40.75	2	40.80	40.90	-1	27,170	0.00%
2021/02/03	1	39.35	0	0.00	39.40	1	26,883	0.00%
2021/02/02	0	0.00	1	39.85	39.70	-1	26,830	0.00%
2021/02/01	2	38.70	3	39.07	39.00	-1	26,794	0.00%
2021/01/29	41	40.74	37	40.20	40.00	4	26,700	0.01%
2021/01/27	9	41.23	2	41.40	41.45	7	26,466	0.03%
2021/01/25	1	40.05	0	0.00	40.40	1	25,874	0.00%
2021/01/22	0	0.00	2	40.45	40.45	-2	25,767	-0.01%
2021/01/21	1	39.90	6	39.35	38.35	-5	25,526	-0.02%
2021/01/20	17	40.36	14	39.41	39.20	3	25,271	0.01%
2021/01/19	2	43.10	0	0.00	42.95	2	24,844	0.01%
2021/01/18	2	42.93	6	43.12	43.45	-4	24,675	-0.02%
2021/01/15	18	44.39	20	44.97	43.85	-2	24,390	-0.01%
2021/01/14	1	44.05	5	43.84	43.35	-4	23,214	-0.02%
2021/01/13	1	42.95	1	43.05	43.20	0	22,781	0.00%
2021/01/12	1	42.75	0	0.00	41.90	1	22,334	0.00%
2021/01/11	2	42.90	2	42.93	42.95	0	22,159	0.00%
2021/01/08	4	41.90	1	42.00	42.00	3	22,102	0.01%
2021/01/07	2	42.05	0	0.00	42.00	2	22,321	0.01%
2021/01/05	5	42.15	0	0.00	42.25	5	21,936	0.02%
2021/01/04	0	0.00	9	42.23	41.80	-9	21,825	-0.04%
2020/12/29	2	44.18	4	44.25	43.90	-2	21,047	-0.01%
2020/12/28	6	41.38	10	42.22	42.65	-4	20,134	-0.02%
2020/12/25	1	42.30	1	41.70	41.70	0	19,751	0.00%
2020/12/24	2	42.20	0	0.00	42.20	2	19,574	0.01%
2020/12/23	1	42.30	2	42.40	42.60	-1	19,383	-0.01%
2020/12/22	3	42.63	3	42.92	41.80	0	19,094	0.00%
2020/12/21	2	41.25	0	0.00	41.50	2	18,269	0.01%
2020/12/17	10	41.00	11	41.08	41.10	-1	17,956	-0.01%
2020/12/14	46	43.73	47	43.80	43.40	-1	17,103	-0.01%
2020/12/11	10	43.56	7	43.41	44.25	3	16,861	0.02%
2020/12/10	25	45.04	21	44.05	44.05	4	15,993	0.03%
2020/12/09	75	46.53	65	48.15	45.70	10	15,207	0.07%
2020/12/08	51	43.88	51	44.80	45.70	0	13,020	0.00%
2020/12/07	29	42.87	12	43.18	43.05	17	11,934	0.14%
2020/12/04	103	42.49	114	43.50	44.30	-11	11,044	-0.10%	大買/大賣/
2020/12/03	13	42.25	20	40.62	42.55	-7	8,896	-0.08%
2020/12/02	5	39.03	2	39.48	38.70	3	8,094	0.04%
2020/12/01	12	38.92	4	38.98	38.70	8	7,662	0.10%
2020/11/30	5	38.17	3	37.78	37.75	2	7,067	0.03%
2020/11/26	2	36.40	6	36.08	36.25	-4	6,560	-0.06%
2020/11/25	1	35.40	0	0.00	35.25	1	6,471	0.02%
2020/11/24	5	35.83	3	35.75	35.40	2	6,440	0.03%
2020/11/23	2	35.58	2	35.75	35.95	0	6,216	0.00%
2020/11/20	2	34.35	0	0.00	34.35	2	5,793	0.03%
2020/11/19	0	0.00	1	34.20	33.85	-1	5,733	-0.02%
2020/11/17	0	0.00	1	33.60	33.50	-1	5,675	-0.02%
2020/10/29	5	31.90	5	32.20	32.35	0	7,069	0.00%
2020/10/28	1	33.15	0	0.00	32.85	1	7,182	0.01%
2020/10/27	1	33.30	0	0.00	33.40	1	7,980	0.01%
2020/10/21	5	34.35	1	34.20	34.00	4	8,799	0.05%
2020/10/20	0	0.00	2	34.10	34.10	-2	8,904	-0.02%
2020/10/16	2	35.30	0	0.00	34.50	2	8,991	0.02%
2020/10/15	1	35.35	0	0.00	35.60	1	8,927	0.01%
2020/10/14	0	0.00	2	34.00	34.25	-2	8,613	-0.02%
2020/10/13	1	33.30	0	0.00	33.45	1	8,718	0.01%
2020/09/28	0	0.00	1	34.15	33.90	-1	9,959	-0.01%
2020/09/23	0	0.00	2	34.45	34.55	-2	11,120	-0.02%
2020/09/21	2	35.20	0	0.00	34.90	2	11,158	0.02%
2020/09/16	1	35.90	0	0.00	35.45	1	10,976	0.01%
2020/09/11	0	0.00	2	35.15	35.05	-2	11,033	-0.02%
2020/09/10	1	35.85	0	0.00	35.45	1	11,042	0.01%
2020/09/09	1	34.75	0	0.00	35.90	1	11,088	0.01%
2020/09/08	20	35.15	20	35.10	35.25	0	11,062	0.00%
2020/09/07	0	0.00	6	36.65	35.50	-6	11,222	-0.05%
2020/09/04	1	35.20	1	35.50	36.00	0	10,950	0.00%
2020/09/03	0	0.00	4	35.45	35.35	-4	10,853	-0.04%
2020/09/02	1	35.60	6	35.85	35.60	-5	10,878	-0.05%
2020/09/01	5	34.90	0	0.00	34.85	5	11,131	0.04%
2020/08/31	1	34.90	4	34.69	34.80	-3	10,967	-0.03%
2020/08/28	11	34.71	8	34.33	34.40	3	10,840	0.03%
2020/08/27	3	34.53	3	34.90	35.15	0	10,857	0.00%
2020/08/26	0	0.00	1	33.85	33.90	-1	10,986	-0.01%
2020/08/21	0	0.00	1	33.65	33.65	-1	11,014	-0.01%
2020/08/20	4	33.50	1	33.00	33.00	3	11,012	0.03%
2020/08/19	1	36.30	1	35.65	35.65	0	10,851	0.00%
2020/08/18	0	0.00	10	36.80	36.45	-10	10,844	-0.09%
2020/08/17	6	36.93	2	36.50	36.85	4	10,705	0.04%
2020/08/14	0	0.00	4	35.25	35.40	-4	10,541	-0.04%
2020/08/11	1	36.05	3	35.63	35.40	-2	10,619	-0.02%
2020/08/10	5	35.95	10	35.70	35.20	-5	10,633	-0.05%
2020/08/07	4	36.25	0	0.00	35.75	4	10,730	0.04%
2020/08/06	4	37.33	1	37.10	37.45	3	10,749	0.03%
2020/08/05	8	37.27	5	37.10	36.90	3	10,688	0.03%
2020/08/04	2	37.00	3	37.18	37.10	-1	10,597	-0.01%
2020/08/03	6	36.76	0	0.00	36.85	6	10,564	0.06%
2020/07/31	6	37.68	11	37.02	37.15	-5	10,441	-0.05%
2020/07/30	0	0.00	1	36.05	36.35	-1	9,654	-0.01%
2020/07/29	4	35.73	0	0.00	35.50	4	9,631	0.04%
2020/07/28	15	36.47	1	35.65	35.65	14	9,736	0.14%
2020/07/27	1	35.20	1	35.25	35.25	0	9,497	0.00%
2020/07/24	1	34.85	2	34.50	34.25	-1	9,370	-0.01%
2020/07/22	1	35.30	1	35.05	35.05	0	9,487	0.00%
2020/07/21	0	0.00	1	35.05	34.85	-1	9,454	-0.01%
2020/07/17	1	35.40	0	0.00	34.85	1	9,443	0.01%
2020/07/16	1	35.55	1	35.20	35.60	0	9,483	0.00%
2020/07/15	0	0.00	10	33.90	34.20	-10	9,227	-0.11%
2020/07/08	11	37.20	1	37.00	37.20	10	9,011	0.11%
2020/07/07	2	37.00	1	37.20	37.00	1	8,909	0.01%
2020/07/06	3	38.45	22	38.76	38.55	-19	8,697	-0.22%
2020/07/03	1	35.20	13	35.18	36.45	-12	8,188	-0.15%
2020/06/16	2	34.18	0	0.00	33.95	2	8,149	0.02%
2020/06/12	0	0.00	1	33.70	34.15	-1	8,265	-0.01%
2020/06/11	1	32.65	0	0.00	32.75	1	8,149	0.01%
2020/06/05	0	0.00	1	33.95	33.90	-1	8,023	-0.01%
2020/06/04	1	33.65	0	0.00	33.60	1	8,147	0.01%
2020/06/03	10	34.20	0	0.00	34.15	10	8,189	0.12%
2020/06/02	15	34.35	5	34.40	34.55	10	8,115	0.12%
2020/05/29	1	33.10	1	32.95	32.75	0	7,968	0.00%
2020/05/20	1	33.50	2	33.48	33.55	-1	9,054	-0.01%
2020/05/18	1	33.05	0	0.00	32.40	1	9,309	0.01%
2020/05/14	0	0.00	3	34.10	33.70	-3	9,582	-0.03%
2020/05/13	5	34.03	3	34.48	34.40	2	9,598	0.02%
2020/05/12	2	33.95	1	33.35	33.40	1	9,448	0.01%
2020/05/08	1	33.45	1	32.85	32.70	0	9,395	0.00%
2020/05/06	0	0.00	1	32.60	32.35	-1	9,233	-0.01%
2020/05/05	10	32.65	10	32.55	32.55	0	9,207	0.00%
2020/05/04	1	33.05	0	0.00	32.85	1	9,141	0.01%
2020/04/30	3	32.17	5	32.19	32.70	-2	8,989	-0.02%
2020/04/29	1	31.05	0	0.00	30.90	1	8,825	0.01%
2020/04/22	0	0.00	3	29.00	29.05	-3	8,702	-0.03%
2020/04/21	30	29.20	30	29.15	28.75	0	8,808	0.00%
2020/04/20	1	28.85	0	0.00	29.00	1	8,715	0.01%
2020/04/14	0	0.00	50	28.68	28.65	-50	8,655	-0.58%
2020/04/10	10	28.10	5	28.20	28.30	5	8,761	0.06%
2020/04/09	0	0.00	2	28.93	28.45	-2	9,015	-0.02%
2020/04/08	2	28.88	50	28.42	28.90	-48	9,001	-0.53%
2020/04/07	20	27.15	0	0.00	27.30	20	8,905	0.22%
2020/04/06	55	26.48	50	26.50	26.60	5	9,145	0.05%
2020/03/31	0	0.00	10	26.00	25.95	-10	9,491	-0.11%
2020/03/27	40	26.50	0	0.00	25.60	40	9,646	0.41%
2020/03/26	40	25.86	30	26.05	26.05	10	9,570	0.10%
2020/03/25	1	25.90	0	0.00	26.00	1	9,519	0.01%
2020/03/24	0	0.00	20	23.85	23.90	-20	9,452	-0.21%
2020/03/17	0	0.00	2	25.28	25.05	-2	10,270	-0.02%
2020/03/13	24	27.33	1	27.45	27.90	23	10,206	0.23%
2020/03/12	0	0.00	1	31.30	30.20	-1	10,016	-0.01%
2020/03/11	30	33.15	0	0.00	32.40	30	10,010	0.30%
2020/03/10	1	32.95	1	32.90	33.05	0	10,412	0.00%
2020/03/05	0	0.00	1	35.40	35.20	-1	10,574	-0.01%
2020/03/04	4	34.91	3	35.25	34.85	1	10,516	0.01%
2020/03/02	0	0.00	1	35.00	35.50	-1	10,424	-0.01%
2020/02/27	2	35.63	0	0.00	34.15	2	10,167	0.02%
2020/02/26	1	35.90	2	35.88	36.00	-1	9,735	-0.01%
2020/02/24	1	35.25	0	0.00	35.00	1	9,393	0.01%
2020/02/19	2	35.18	5	35.45	35.30	-3	9,113	-0.03%
2020/02/17	2	34.53	2	34.95	34.65	0	8,773	0.00%
2020/02/14	2	34.13	55	34.00	34.00	-53	8,475	-0.63%
2020/02/12	55	33.54	0	0.00	33.60	55	8,348	0.66%
2020/02/05	1	31.80	0	0.00	31.80	1	8,800	0.01%
2020/01/20	10	35.85	1	35.85	35.80	9	9,084	0.10%
2020/01/17	1	35.50	1	35.50	35.45	0	9,265	0.00%
2020/01/15	1	35.80	4	35.68	35.55	-3	9,835	-0.03%
2020/01/14	2	35.30	11	35.45	35.40	-9	9,947	-0.09%
2020/01/10	0	0.00	7	34.15	34.15	-7	11,060	-0.06%
2020/01/08	1	33.95	0	0.00	34.00	1	11,063	0.01%
2020/01/03	1	36.25	25	37.28	36.25	-24	11,149	-0.22%
2019/12/31	1	36.90	0	0.00	36.35	1	10,825	0.01%
2019/12/30	0	0.00	3	37.22	37.10	-3	10,750	-0.03%
2019/12/27	2	37.25	1	36.90	37.30	1	10,473	0.01%
2019/12/25	10	36.35	0	0.00	36.10	10	10,177	0.10%
2019/12/18	2	36.48	1	36.75	36.30	1	10,454	0.01%
2019/12/16	1	36.35	1	36.05	36.05	0	10,068	0.00%
2019/12/13	0	0.00	3	35.30	35.60	-3	9,918	-0.03%
2019/12/12	6	36.19	2	35.80	35.50	4	9,803	0.04%
2019/12/11	1	35.50	0	0.00	35.50	1	9,404	0.01%
2019/12/10	5	35.06	0	0.00	35.75	5	9,363	0.05%
2019/12/09	4	35.30	0	0.00	35.30	4	9,240	0.04%
2019/12/06	2	35.10	0	0.00	35.55	2	9,233	0.02%
2019/12/05	12	35.40	1	35.40	35.25	11	9,090	0.12%
2019/12/04	6	34.80	6	34.68	34.85	0	8,701	0.00%
2019/12/02	1	33.15	1	33.10	33.05	0	8,328	0.00%
2019/11/27	10	34.20	10	34.15	34.10	0	8,529	0.00%
2019/11/05	1	36.00	1	36.30	36.00	0	8,993	0.00%
2019/11/04	1	36.10	1	36.00	35.80	0	8,863	0.00%
2019/11/01	1	35.45	1	35.60	35.70	0	8,740	0.00%
2019/10/31	2	35.45	1	35.95	35.05	1	8,780	0.01%
2019/10/29	3	36.12	1	35.95	36.05	2	8,683	0.02%
2019/10/25	0	0.00	2	36.15	35.50	-2	8,580	-0.02%
2019/10/24	9	36.46	2	36.25	36.70	7	8,427	0.08%
2019/10/23	2	36.50	1	36.40	36.35	1	8,296	0.01%
2019/10/22	1	36.20	1	36.15	36.15	0	8,261	0.00%
2019/10/21	27	36.32	33	36.45	36.30	-6	8,106	-0.07%
2019/10/18	3	34.42	1	34.40	34.80	2	7,458	0.03%
2019/10/15	12	33.72	12	33.40	33.40	0	7,326	0.00%
2019/10/14	2	33.93	6	33.88	33.75	-4	7,233	-0.06%
2019/10/08	2	32.75	0	0.00	32.90	2	7,118	0.03%
2019/10/07	2	33.50	0	0.00	33.45	2	7,175	0.03%
2019/10/03	2	33.70	4	34.03	34.10	-2	7,323	-0.03%
2019/10/02	1	33.80	0	0.00	33.90	1	7,419	0.01%
2019/10/01	1	34.55	41	34.54	34.60	-40	7,428	-0.54%
2019/09/27	25	34.25	5	33.75	33.65	20	7,471	0.27%
2019/09/25	20	34.30	0	0.00	34.50	20	7,686	0.26%
2019/09/24	1	34.20	1	34.15	34.15	0	7,755	0.00%
2019/09/23	0	0.00	1	33.60	33.75	-1	7,525	-0.01%
2019/09/20	0	0.00	4	33.60	33.45	-4	7,554	-0.05%
2019/09/19	2	33.25	30	33.38	33.50	-28	7,653	-0.37%
2019/09/12	4	32.28	17	32.45	32.20	-13	7,842	-0.17%
2019/09/11	5	32.05	0	0.00	31.90	5	7,914	0.06%
2019/09/10	3	31.83	0	0.00	31.90	3	8,037	0.04%
2019/09/06	9	33.00	10	33.19	32.90	-1	8,430	-0.01%
2019/09/05	2	32.75	3	33.10	32.90	-1	8,426	-0.01%
2019/08/30	0	0.00	5	32.60	32.10	-5	8,713	-0.06%
2019/08/29	15	32.07	15	32.30	32.30	0	8,640	0.00%
2019/08/28	0	0.00	5	32.45	32.55	-5	8,568	-0.06%
2019/08/26	1	31.70	0	0.00	31.50	1	8,466	0.01%
2019/08/22	10	32.88	2	32.60	32.40	8	8,490	0.09%
2019/08/21	10	32.73	0	0.00	32.70	10	8,500	0.12%
2019/08/20	19	33.24	2	33.60	32.90	17	8,487	0.20%
2019/08/19	3	33.33	2	33.65	33.40	1	8,459	0.01%
2019/08/16	1	31.95	1	32.70	32.50	0	8,412	0.00%
2019/08/15	2	31.80	0	0.00	31.85	2	8,490	0.02%
2019/08/13	0	0.00	1	32.65	32.50	-1	8,640	-0.01%
2019/08/12	3	32.40	3	32.45	32.45	0	8,721	0.00%
2019/08/08	5	32.95	5	32.90	32.85	0	8,736	0.00%
2019/08/07	2	33.23	5	33.70	33.20	-3	8,803	-0.03%
2019/08/02	2	34.70	0	0.00	34.55	2	9,570	0.02%
2019/07/29	0	0.00	1	37.05	37.05	-1	9,899	-0.01%
2019/07/26	10	36.90	10	36.95	37.00	0	9,916	0.00%
2019/07/25	1	36.95	2	37.00	36.90	-1	9,947	-0.01%
2019/07/22	0	0.00	1	36.60	36.50	-1	10,750	-0.01%
2019/07/18	1	35.20	0	0.00	34.50	1	11,053	0.01%
2019/07/10	0	0.00	2	37.45	37.60	-2	12,100	-0.02%
2019/07/09	4	37.50	0	0.00	37.40	4	12,054	0.03%
2019/07/02	10	37.15	1	37.00	37.10	9	12,517	0.07%
2019/07/01	0	0.00	23	36.15	36.45	-23	12,550	-0.18%
2019/06/26	2	34.40	2	34.63	34.70	0	13,074	0.00%
2019/06/25	13	35.50	12	36.10	35.30	1	13,030	0.01%
2019/06/21	12	35.38	0	0.00	35.05	12	12,923	0.09%
2019/06/20	10	35.90	0	0.00	35.70	10	12,880	0.08%
2019/06/17	4	34.40	12	35.06	35.50	-8	12,844	-0.06%
2019/06/14	7	34.38	1	35.00	34.40	6	12,517	0.05%
2019/06/13	1	34.20	0	0.00	34.25	1	12,543	0.01%
2019/06/12	1	35.00	1	35.20	34.60	0	12,564	0.00%
2019/06/11	0	0.00	4	33.85	34.05	-4	12,406	-0.03%
2019/06/10	2	33.28	2	33.40	33.25	0	12,391	0.00%
2019/06/06	0	0.00	30	32.75	32.80	-30	12,525	-0.24%
2019/05/31	0	0.00	1	33.65	33.50	-1	13,007	-0.01%
2019/05/30	1	32.85	0	0.00	33.15	1	13,059	0.01%
2019/05/29	5	32.25	5	32.30	32.30	0	13,289	0.00%
2019/05/28	3	32.70	3	32.95	32.95	0	13,695	0.00%
2019/05/22	1	34.40	1	34.70	33.90	0	14,824	0.00%
2019/05/20	4	33.80	4	33.05	33.05	0	15,278	0.00%
2019/05/17	2	33.98	1	33.90	33.80	1	15,570	0.01%
2019/05/15	11	35.21	0	0.00	34.90	11	16,886	0.07%
2019/05/14	1	34.40	1	34.40	35.25	0	17,494	0.00%
2019/05/13	24	34.66	0	0.00	33.80	24	17,719	0.14%
2019/05/09	1	38.80	3	37.95	37.25	-2	17,423	-0.01%
2019/05/08	0	0.00	23	38.95	38.90	-23	17,313	-0.13%
2019/05/07	0	0.00	1	38.65	38.40	-1	17,407	-0.01%
2019/05/06	21	38.15	0	0.00	38.15	21	17,976	0.12%
2019/05/03	4	39.40	1	39.45	39.35	3	17,943	0.02%
2019/05/02	1	38.90	0	0.00	38.90	1	17,968	0.01%
2019/04/30	1	38.15	1	38.90	39.05	0	18,100	0.00%
2019/04/29	3	39.10	0	0.00	38.55	3	17,988	0.02%
2019/04/25	0	0.00	2	40.58	40.55	-2	17,250	-0.01%
2019/04/24	1	39.35	11	39.97	39.40	-10	16,889	-0.06%
2019/04/22	0	0.00	1	40.50	39.25	-1	17,008	-0.01%
2019/04/19	0	0.00	3	38.47	39.00	-3	16,563	-0.02%
2019/04/18	2	38.85	0	0.00	37.85	2	16,598	0.01%
2019/04/17	0	0.00	0.5	38.25	38.25	-0.5	16,622	0.00%
2019/04/16	0	0.00	1	37.60	38.05	-1	16,677	-0.01%
2019/04/12	0	0.00	1	37.60	37.25	-1	17,317	-0.01%
2019/04/09	1	39.80	1	40.10	39.60	0	17,404	0.00%
2019/04/03	2	39.18	2	39.20	39.20	0	17,378	0.00%
2019/04/02	0	0.00	3	39.33	39.45	-3	17,400	-0.02%
2019/04/01	0	0.00	33	37.64	37.90	-33	17,263	-0.19%
2019/03/29	0	0.00	2	36.68	36.90	-2	17,149	-0.01%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	1	37.20	0	0.00	36.90	1	19,704	0.01%
2019/03/22	0	0.00	1	37.05	37.10	-1	20,597	0.00%
2019/03/21	2	37.28	1	36.95	36.75	1	20,876	0.00%
2019/03/19	0	0.00	2	36.40	36.45	-2	21,697	-0.01%
2019/03/15	10	37.00	9	37.09	36.70	1	22,301	0.00%
2019/03/14	2	36.55	1	36.50	36.45	1	22,583	0.00%
2019/03/13	3	37.17	2	37.10	37.10	1	23,091	0.00%
2019/03/12	3	37.52	0	0.00	37.35	3	23,411	0.01%
2019/03/07	3	37.25	0	0.00	37.05	3	25,184	0.01%
2019/03/06	3	38.85	2	39.45	38.65	1	26,262	0.00%
2019/03/04	4	39.25	2	39.70	38.95	2	28,054	0.01%
2019/02/27	0	0.00	1	39.50	39.50	-1	28,110	0.00%
2019/02/26	1	39.25	2	39.05	38.60	-1	28,202	0.00%
2019/02/25	1	37.80	1	38.05	37.80	0	28,383	0.00%
2019/02/22	2	39.20	2	39.38	38.75	0	29,437	0.00%
2019/02/21	11	39.00	0	0.00	39.40	11	29,463	0.04%
2019/02/20	0	0.00	4	40.55	39.50	-4	29,489	-0.01%
2019/02/19	3	39.12	3	39.25	39.50	0	29,660	0.00%
2019/02/18	6	39.70	2	40.00	39.20	4	30,192	0.01%
2019/02/15	5	39.23	6	38.73	38.80	-1	30,612	0.00%
2019/02/14	2	39.93	11	39.94	39.80	-9	30,775	-0.03%
2019/02/13	1	37.60	4	37.89	38.75	-3	30,306	-0.01%
2019/02/12	0	0.00	3	35.15	35.25	-3	30,182	-0.01%
2019/02/11	1	34.35	2	34.63	34.35	-1	31,029	0.00%
2019/01/30	2	33.70	0	0.00	33.40	2	31,892	0.01%
2019/01/29	2	33.65	2	33.40	33.40	0	32,202	0.00%
2019/01/28	12	34.98	1	34.75	34.25	11	32,566	0.03%
2019/01/25	0	0.00	25	33.82	34.30	-25	33,389	-0.07%
2019/01/23	20	32.31	10	32.20	32.25	10	34,578	0.03%
2019/01/22	10	32.50	0	0.00	32.60	10	34,995	0.03%
2019/01/21	5	32.20	5	32.25	32.20	0	35,430	0.00%
2019/01/18	7	31.45	7	31.91	32.20	0	35,828	0.00%
2019/01/17	1	32.00	0	0.00	32.00	1	36,054	0.00%
2019/01/15	5	31.91	3	32.05	32.05	2	36,476	0.01%
2019/01/14	14	32.37	13	31.30	31.85	1	36,612	0.00%
2019/01/10	0	0.00	3	33.77	33.40	-3	36,865	-0.01%
2019/01/09	1	33.45	0	0.00	33.40	1	37,074	0.00%
2019/01/08	2	33.23	2	33.33	33.35	0	37,626	0.00%
2019/01/04	4	30.85	2	30.95	31.50	2	38,001	0.01%
2018/12/28	1	33.35	0	0.00	33.50	1	38,634	0.00%
2018/12/27	0	0.00	7	34.00	33.50	-7	39,107	-0.02%
2018/12/26	8	33.43	0	0.00	32.50	8	39,032	0.02%
2018/12/21	1	35.05	2	34.30	35.45	-1	39,507	0.00%
2018/12/20	3	33.33	2	33.85	33.60	1	39,119	0.00%
2018/12/19	4	35.78	5	35.35	35.20	-1	38,481	0.00%
2018/12/18	1	38.15	0	0.00	37.60	1	38,498	0.00%
2018/12/17	11	40.35	1	40.50	40.50	10	38,648	0.03%
2018/12/14	8	41.20	0	0.00	40.70	8	38,836	0.02%
2018/12/13	2	42.35	4	42.01	42.30	-2	38,818	-0.01%
2018/12/12	6	42.22	20	42.10	41.85	-14	38,745	-0.04%
2018/12/11	8	41.61	8	41.45	40.55	0	38,901	0.00%
2018/12/10	11	41.23	1	40.85	41.45	10	39,090	0.03%
2018/12/06	16	41.39	4	40.83	40.15	12	39,164	0.03%
2018/12/05	26	42.03	26	41.95	41.90	0	39,076	0.00%
2018/12/04	12	43.30	11	43.85	43.20	1	39,419	0.00%
2018/12/03	31	44.72	37	44.54	44.20	-6	39,430	-0.02%
2018/11/30	4	42.28	10	42.67	43.20	-6	38,819	-0.02%
2018/11/29	5	41.98	15	42.23	42.50	-10	38,225	-0.03%
2018/11/28	11	39.71	3	40.35	39.85	8	37,146	0.02%
2018/11/27	2	39.53	12	39.74	39.40	-10	36,504	-0.03%
2018/11/22	12	38.53	6	38.72	38.15	6	35,578	0.02%
2018/11/21	1	40.40	13	39.67	39.50	-12	35,256	-0.03%
2018/11/20	1	37.75	2	37.73	37.45	-1	34,251	0.00%
2018/11/19	2	37.48	22	37.43	37.70	-20	34,401	-0.06%
2018/11/16	4	37.89	1	37.40	36.75	3	34,265	0.01%
2018/11/15	2	37.05	1	37.45	37.70	1	33,749	0.00%
2018/11/14	7	37.57	0	0.00	37.00	7	33,259	0.02%
2018/11/13	1	36.70	2	37.10	38.35	-1	32,871	0.00%
2018/11/12	5	37.25	0	0.00	37.80	5	32,467	0.02%
2018/11/08	25	36.90	17	37.00	36.25	8	31,899	0.03%
2018/11/07	5	34.30	11	34.77	35.80	-6	31,002	-0.02%
2018/11/02	3	33.03	0	0.00	33.30	3	29,779	0.01%
2018/11/01	8	33.09	6	33.35	32.75	2	29,018	0.01%
2018/10/31	0	0.00	31	31.32	31.40	-31	27,766	-0.11%
2018/10/30	41	28.17	1	28.00	28.55	40	27,535	0.15%
2018/10/29	0	0.00	1	27.00	28.65	-1	27,409	0.00%
2018/10/26	0	0.00	1	27.50	26.05	-1	27,322	0.00%
2018/10/25	3	26.72	7	26.91	26.55	-4	27,120	-0.01%
2018/10/24	2	30.33	1	29.50	29.50	1	26,849	0.00%
2018/10/19	3	31.40	0	0.00	32.35	3	26,568	0.01%
2018/10/17	5	34.30	5	34.10	33.10	0	26,349	0.00%
2018/10/16	13	34.22	15	33.70	33.25	-2	26,327	-0.01%
2018/10/15	0	0.00	5	31.65	32.00	-5	26,269	-0.02%
2018/10/12	3	32.10	1	32.50	31.85	2	26,475	0.01%
2018/10/11	3	31.85	1	31.90	31.80	2	26,210	0.01%
2018/10/09	1	35.70	2	35.85	35.30	-1	26,240	0.00%
2018/10/08	7	35.14	2	36.40	35.15	5	26,051	0.02%
2018/10/05	1	38.90	6	36.81	36.80	-5	25,907	-0.02%
2018/10/04	0	0.00	1	40.25	40.00	-1	25,635	0.00%
2018/10/03	5	40.05	0	0.00	40.40	5	25,839	0.02%
2018/10/02	3	43.15	1	43.45	42.60	2	26,084	0.01%
2018/10/01	1	42.70	1	43.15	43.20	0	26,286	0.00%
2018/09/28	1	43.40	0	0.00	43.50	1	26,732	0.00%
2018/09/26	1	43.75	1	44.55	43.80	0	27,040	0.00%
2018/09/25	28	44.63	23	45.70	44.15	5	26,956	0.02%
2018/09/21	8	42.97	6	43.41	43.85	2	26,206	0.01%
2018/09/20	1	41.35	1	41.90	40.75	0	25,600	0.00%
2018/09/19	3	42.17	0	0.00	40.20	3	25,686	0.01%
2018/09/18	8	41.31	2	41.40	40.95	6	25,896	0.02%
2018/09/17	6	42.34	6	42.13	42.40	0	26,186	0.00%
2018/09/14	2	38.65	6	39.90	41.45	-4	25,773	-0.02%
2018/09/12	2	38.55	2	38.75	38.65	0	25,568	0.00%
2018/09/11	2	39.20	14	38.53	39.60	-12	25,723	-0.05%
2018/09/10	10	37.81	0	0.00	37.45	10	25,491	0.04%
2018/09/07	6	42.02	6	42.17	41.50	0	25,119	0.00%
2018/09/05	1	44.60	1	44.45	44.55	0	25,627	0.00%
2018/09/03	7	45.72	0	0.00	43.55	7	27,874	0.03%
2018/08/31	1	46.10	1	46.20	47.25	0	28,015	0.00%
2018/08/30	0	0.00	10	48.85	47.50	-10	28,162	-0.04%
2018/08/29	3	46.90	1	47.40	47.60	2	28,205	0.01%
2018/08/28	0	0.00	5	47.47	47.10	-5	28,746	-0.02%
2018/08/27	2	46.80	2	45.30	47.20	0	28,901	0.00%
2018/08/24	1	45.30	1	46.45	42.95	0	29,383	0.00%
2018/08/22	1	47.25	1	47.00	47.10	0	31,632	0.00%
2018/08/21	12	47.62	2	47.60	47.00	10	33,184	0.03%
2018/08/20	10	47.90	4	48.03	47.00	6	34,269	0.02%
2018/08/17	3	51.30	3	51.30	51.80	0	34,573	0.00%
2018/08/16	1	50.40	1	50.30	51.20	0	34,777	0.00%
2018/08/15	5	51.00	0	0.00	50.20	5	35,119	0.01%
2018/08/14	6	53.58	3	51.60	53.50	3	35,718	0.01%
2018/08/13	4	53.80	0	0.00	53.60	4	35,970	0.01%
2018/08/06	2	57.55	0	0.00	58.30	2	41,808	0.00%
2018/08/03	2	56.20	2	56.00	57.80	0	42,958	0.00%
2018/08/02	1	60.60	1	57.10	56.50	0	43,259	0.00%
2018/07/31	1	61.80	1	62.20	63.00	0	45,167	0.00%
2018/07/30	1	63.20	3	62.53	61.80	-2	45,338	0.00%
2018/07/27	0	0.00	5	63.40	64.60	-5	45,469	-0.01%
2018/07/26	1	63.90	1	64.00	63.30	0	45,878	0.00%
2018/07/25	0	0.00	6	63.70	63.00	-6	46,171	-0.01%
2018/07/24	7	62.93	1	62.80	62.90	6	46,194	0.01%
2018/07/23	6	62.33	5	61.00	62.80	1	46,073	0.00%
2018/07/20	7	62.56	8	63.63	62.40	-1	46,066	0.00%
2018/07/19	0	0.00	6.2	63.59	64.00	-6.2	45,727	-0.01%
2018/07/18	2	62.50	0	0.00	61.50	2	46,120	0.00%
2018/07/13	3	63.87	2	63.00	62.30	1	48,285	0.00%
2018/07/12	1	62.00	1	62.00	62.10	0	47,998	0.00%
2018/07/11	2	61.95	1	61.90	62.00	1	47,915	0.00%
2018/07/10	2	61.70	0	0.00	62.40	2	47,730	0.00%
2018/07/04	3.5	54.54	0	0.00	53.00	3.5	46,768	0.01%
2018/07/02	1	59.80	0	0.00	59.10	1	46,387	0.00%
2018/06/29	1	61.10	1	60.80	62.30	0	46,271	0.00%
2018/06/28	2	61.95	2	61.50	60.80	0	46,268	0.00%
2018/06/26	6	59.60	3	60.07	60.70	3	45,735	0.01%
2018/06/25	5	58.82	2	57.70	57.60	3	45,247	0.01%
2018/06/22	2	59.90	0	0.00	59.70	2	45,234	0.00%
2018/06/14	0	0.00	1	67.20	68.10	-1	44,648	0.00%
2018/06/13	3	68.47	16	67.48	67.00	-13	44,859	-0.03%
2018/06/12	8	73.55	5	74.12	70.00	3	44,681	0.01%
2018/06/11	3	67.37	13	68.16	69.70	-10	43,257	-0.02%
2018/06/08	4	63.23	2	62.20	63.40	2	42,538	0.00%
2018/06/07	2	66.00	0	0.00	65.00	2	42,363	0.00%
2018/06/06	3	65.87	1	65.60	66.00	2	42,989	0.00%
2018/06/05	4	64.50	4	61.20	63.70	0	43,474	0.00%
2018/06/04	0	0.00	1	66.50	67.30	-1	42,688	0.00%
2018/06/01	2	69.40	2	68.55	67.10	0	42,378	0.00%
2018/05/31	7	71.33	6	71.72	69.90	1	41,822	0.00%
2018/05/30	2	67.50	1	68.00	67.80	1	40,393	0.00%
2018/05/29	14	67.79	9	67.49	66.40	5	39,562	0.01%
2018/05/28	3	63.60	5	64.68	64.80	-2	37,968	-0.01%
2018/05/25	1	61.10	2	60.45	60.50	-1	36,847	0.00%
2018/05/23	2	58.60	7	60.23	58.90	-5	36,141	-0.01%
2018/05/22	2	60.70	1	61.00	58.50	1	35,613	0.00%
2018/05/21	2	62.75	0	0.00	62.60	2	34,997	0.01%
2018/05/18	3	61.40	9	62.70	63.20	-6	34,507	-0.02%
2018/05/17	5	63.20	2	62.15	61.20	3	33,760	0.01%
2018/05/16	0	0.00	4	61.35	62.00	-4	32,460	-0.01%
2018/05/15	7	57.17	1	57.40	57.30	6	31,009	0.02%
2018/05/14	1	56.90	17	57.78	58.10	-16	30,392	-0.05%
2018/05/11	4	54.28	7	55.37	52.90	-3	29,133	-0.01%
2018/05/10	4	51.65	0	0.00	53.50	4	27,993	0.01%
2018/05/09	7	53.67	0	0.00	52.50	7	27,547	0.03%
2018/05/08	4	53.70	6	52.50	53.80	-2	26,881	-0.01%
2018/05/07	1	48.55	1	48.35	50.00	0	25,652	0.00%
2018/05/04	2	47.60	0	0.00	47.25	2	25,600	0.01%
2018/05/03	15	49.67	0	0.00	48.75	15	25,913	0.06%
2018/05/02	3	48.65	4	47.89	48.90	-1	25,992	0.00%
2018/04/30	1	46.70	1	47.50	46.80	0	26,032	0.00%
2018/04/27	3	46.50	1	46.70	46.50	2	27,327	0.01%
2018/04/26	2	46.20	1	48.50	45.90	1	28,276	0.00%
2018/04/25	1	45.90	0	0.00	47.60	1	28,445	0.00%
2018/04/24	5	48.76	2	47.95	46.25	3	29,126	0.01%
2018/04/23	1	49.90	42	50.32	48.80	-41	28,557	-0.14%
2018/04/20	1	50.00	26	49.62	48.70	-25	28,578	-0.09%
2018/04/19	9	47.56	139	48.41	49.10	-130	27,712	-0.47%	大賣/鉅額交易
2018/04/16	3	46.08	51	45.77	45.50	-48	27,170	-0.18%
2018/04/13	6	46.40	6	46.37	45.65	0	27,575	0.00%
2018/04/11	5	45.05	10	45.74	45.05	-5	28,225	-0.02%
2018/04/10	3	44.60	4	44.68	44.60	-1	28,851	0.00%
2018/04/09	1	44.00	0	0.00	43.80	1	29,531	0.00%
2018/04/03	3	43.77	2	44.00	44.25	1	29,498	0.00%
2018/04/02	28	43.06	0	0.00	43.05	28	29,804	0.09%
2018/03/31	25	44.00	0	0.00	44.00	25	29,953	0.08%
2018/03/30	9	45.17	3	45.90	44.70	6	30,304	0.02%
2018/03/29	4	45.91	6	46.75	45.50	-2	30,876	-0.01%
2018/03/28	3	45.88	0	0.00	45.80	3	30,715	0.01%
2018/03/27	0	0.00	6	46.41	47.15	-6	30,879	-0.02%
2018/03/23	6	45.23	0	0.00	45.00	6	31,596	0.02%
2018/03/22	33	47.20	3	48.05	47.05	30	31,550	0.10%
2018/03/21	50	47.20	1	47.00	47.00	49	31,458	0.16%
2018/03/20	50	46.90	0	0.00	47.25	50	31,677	0.16%
2018/03/19	55	47.98	6	48.64	47.65	49	31,851	0.15%
2018/03/16	2	48.15	2	48.28	47.20	0	31,592	0.00%
2018/03/14	1	48.40	1	47.70	46.90	0	31,960	0.00%
2018/03/13	5	48.19	5	48.08	48.55	0	32,804	0.00%
2018/03/12	14	47.72	10	47.76	47.75	4	33,151	0.01%
2018/03/09	4	45.80	9	45.67	47.50	-5	33,111	-0.02%
2018/03/07	5	42.60	6	42.88	42.70	-1	33,542	0.00%
2018/03/06	0	0.00	1	42.00	42.40	-1	33,993	0.00%
2018/03/05	4	42.34	0	0.00	41.40	4	34,392	0.01%
2018/02/27	4	45.58	2	46.10	45.30	2	35,753	0.01%
2018/02/26	5	45.45	10	45.85	45.50	-5	36,140	-0.01%
2018/02/12	5	43.35	5	43.65	43.00	0	39,949	0.00%
2018/02/09	2	41.60	1	41.70	42.90	1	40,294	0.00%
2018/02/07	0	0.00	2	44.80	45.10	-2	40,855	0.00%
2018/02/06	2	44.13	4	43.99	42.50	-2	41,706	0.00%
2018/02/05	0	0.00	1	45.25	47.20	-1	43,336	0.00%
2018/02/02	1	47.25	0	0.00	47.20	1	44,680	0.00%
2018/02/01	6	48.82	6	48.23	48.00	0	46,364	0.00%
2018/01/31	12	47.00	12	47.08	48.00	0	47,867	0.00%
2018/01/30	10	49.40	6	48.84	48.60	4	48,603	0.01%
2018/01/29	0	0.00	1	49.70	49.85	-1	48,644	0.00%
2018/01/26	11	49.90	8	50.88	49.00	3	48,988	0.01%
2018/01/25	13	49.77	2	50.00	49.50	11	48,892	0.02%
2018/01/24	6	52.33	3	52.30	52.30	3	48,813	0.01%
2018/01/23	13	53.88	10	54.00	52.40	3	49,067	0.01%
2018/01/22	0	0.00	7	51.91	53.60	-7	48,434	-0.01%
2018/01/19	0	0.00	1	48.40	48.75	-1	49,111	0.00%
2018/01/18	2	47.45	9	48.17	47.90	-7	49,222	-0.01%
2018/01/17	2	47.05	2	47.50	46.90	0	49,485	0.00%
2018/01/16	5	47.66	5	47.98	47.05	0	50,360	0.00%
2018/01/15	1	46.75	1	46.90	47.00	0	51,050	0.00%
2018/01/12	0	0.00	3	46.90	45.90	-3	51,888	-0.01%
2018/01/11	4	45.70	1	46.30	46.20	3	52,157	0.01%
2018/01/10	1	46.15	0	0.00	45.85	1	52,303	0.00%
2018/01/09	3	46.57	4	46.73	47.25	-1	52,530	0.00%
2018/01/08	1	46.30	1	45.65	45.05	0	52,941	0.00%
2018/01/05	15	47.75	13	47.88	47.15	2	53,817	0.00%
2018/01/04	13	44.81	14	45.61	46.50	-1	54,411	0.00%
2018/01/03	3	44.08	13	44.57	43.95	-10	53,809	-0.02%
2018/01/02	4	42.40	4	42.60	42.35	0	53,322	0.00%