合晶 (6182)-群益金鼎-高雄券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.85
漲跌
▼0.85
漲幅
-2.14%
成交量
3,707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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	39.96	0	0.00	39.70	4	2,977	0.13%
2024/04/17	1	39.90	1	40.15	39.75	0	2,966	0.00%
2024/04/11	0	0.00	1	39.65	39.55	-1	2,967	-0.03%
2024/04/10	1	40.00	0	0.00	39.95	1	3,008	0.03%
2024/04/08	0	0.00	1	39.80	40.00	-1	3,039	-0.03%
2024/04/03	0	0.00	1	39.70	39.95	-1	3,069	-0.03%
2024/04/01	2	39.95	0.1	39.71	39.90	2	3,203	0.06%
2024/03/28	2	38.98	0	0.00	38.80	2	3,278	0.06%
2024/03/27	1	39.25	0	0.00	39.00	1	3,324	0.03%
2024/03/26	1	38.80	0	0.00	38.75	1	3,388	0.03%
2024/03/22	2	39.70	0	0.00	39.70	2	3,537	0.06%
2024/03/21	1	40.20	2	40.10	40.00	-1	3,678	-0.03%
2024/03/19	1	39.40	2	39.60	39.60	-1	4,036	-0.02%
2024/03/18	5	38.89	0	0.00	38.80	5	4,353	0.11%
2024/03/15	6	39.91	0	0.00	39.70	6	4,579	0.13%
2024/03/14	0	0.00	1	40.50	40.20	-1	4,547	-0.02%
2024/03/13	1	41.80	1	41.25	40.70	0	4,537	0.00%
2024/03/11	1	41.65	2	42.43	41.60	-1	4,453	-0.02%
2024/03/08	20	42.57	24	42.20	42.35	-4	4,322	-0.09%
2024/03/07	0	0.00	1	40.35	39.95	-1	3,985	-0.03%
2024/03/06	10	39.95	0.1	40.15	39.85	9.9	3,958	0.25%
2024/03/05	0	0.00	4	40.51	40.10	-4	3,980	-0.10%
2024/03/04	0	0.00	3	40.50	40.10	-3	3,992	-0.08%
2024/03/01	13	39.93	0	0.00	39.90	13	4,022	0.32%
2024/02/27	3	39.95	1	39.95	39.90	2	4,006	0.05%
2024/02/26	3	40.63	0	0.00	40.40	3	3,992	0.08%
2024/02/23	3.1	41.46	0	0.00	41.00	3.1	3,963	0.08%
2024/02/22	0	0.00	1	41.40	41.20	-1	3,963	-0.03%
2024/02/21	0	0.00	1	41.30	41.20	-1	3,965	-0.03%
2024/02/20	0	0.00	5	41.45	41.30	-5	3,960	-0.13%
2024/02/16	5	41.30	0	0.00	41.40	5	3,966	0.13%
2024/02/01	1	40.60	0	0.00	41.00	1	4,014	0.02%
2024/01/31	0	0.00	3	41.27	41.25	-3	4,029	-0.07%
2024/01/30	2	41.00	0	0.00	40.55	2	4,055	0.05%
2024/01/29	1	41.20	0	0.00	41.30	1	4,119	0.02%
2024/01/25	2	41.90	0	0.00	41.50	2	4,137	0.05%
2024/01/23	2	42.13	0	0.00	42.30	2	4,234	0.05%
2024/01/22	0	0.00	8	42.42	42.55	-8	4,248	-0.19%
2024/01/19	0	0.00	2	41.95	42.15	-2	4,291	-0.05%
2024/01/18	1	41.60	0	0.00	41.60	1	4,334	0.02%
2024/01/17	3	42.27	0.2	42.40	42.20	2.8	4,333	0.06%
2024/01/16	0	0.00	1	43.10	43.35	-1	4,309	-0.02%
2024/01/10	3.1	42.45	0	0.00	42.35	3.1	4,351	0.07%
2024/01/09	1	42.80	0	0.00	43.05	1	4,338	0.02%
2024/01/05	22	43.20	1	43.10	43.05	21	4,347	0.48%
2024/01/04	3.1	42.95	0	0.00	43.25	3.1	4,341	0.07%
2024/01/03	0	43.40	0	0.00	43.20	0	4,318	0.00%
2023/12/29	4	43.33	5	43.50	43.30	-1	4,298	-0.02%
2023/12/28	3	43.63	2	43.93	43.55	1	4,277	0.02%
2023/12/27	1	43.85	0	0.00	43.95	1	4,250	0.02%
2023/12/26	62	43.93	2.1	44.08	44.15	59.9	4,172	1.44%
2023/12/21	7	44.10	0	0.00	44.05	7	4,051	0.17%
2023/12/20	4	44.83	1	44.80	44.65	3	3,989	0.08%
2023/12/19	7	45.33	2	45.00	45.00	5	3,943	0.13%
2023/12/18	5	47.58	7	47.01	46.05	-2	3,839	-0.05%
2023/12/15	10	48.44	19	48.60	48.05	-9	3,768	-0.24%
2023/12/14	3	46.90	6	46.89	47.40	-3	3,495	-0.09%
2023/12/13	9	47.99	14	47.73	46.45	-5	3,474	-0.14%
2023/12/12	14	46.46	15	47.07	47.60	-1	3,179	-0.03%
2023/12/11	1	44.20	0	0.00	44.20	1	2,933	0.03%
2023/12/06	0	0.00	3	44.48	44.35	-3	3,137	-0.10%
2023/12/05	0	0.00	1	44.70	44.45	-1	3,194	-0.03%
2023/12/04	1	45.45	0	0.00	45.00	1	3,281	0.03%
2023/12/01	3	44.98	0	0.00	45.10	3	3,339	0.09%
2023/11/30	0	0.00	1	45.20	45.00	-1	3,365	-0.03%
2023/11/27	0	0.00	1	44.15	43.85	-1	3,299	-0.03%
2023/11/24	0	0.00	0.2	43.85	43.85	-0.2	3,305	-0.01%
2023/11/16	1	43.70	0	0.00	43.80	1	3,373	0.03%
2023/11/15	0	0.00	3	43.15	43.00	-3	3,371	-0.09%
2023/11/07	2	43.00	1	43.20	43.00	1	3,444	0.03%
2023/11/06	12	43.49	11	43.80	43.50	1	3,448	0.03%
2023/11/01	0	0.00	1	44.70	44.60	-1	3,501	-0.03%
2023/10/27	1	46.20	0	0.00	45.80	1	3,464	0.03%
2023/10/26	3	45.10	0	0.00	45.45	3	3,495	0.09%
2023/10/24	0	0.00	3	46.75	46.70	-3	3,475	-0.09%
2023/10/20	0	0.00	2.2	46.05	46.00	-2.2	3,539	-0.06%
2023/10/17	0	0.00	5	46.45	46.05	-5	3,611	-0.14%
2023/10/16	2	46.35	1	46.75	46.35	1	3,738	0.03%
2023/10/13	3	46.60	7	46.61	46.50	-4	3,861	-0.10%
2023/10/12	3	45.70	0	0.00	45.85	3	3,963	0.08%
2023/10/06	3	46.20	0	0.00	45.95	3	4,134	0.07%
2023/10/05	3	45.90	1	46.00	46.00	2	4,280	0.05%
2023/09/28	0	0.00	1	44.00	44.00	-1	4,614	-0.02%
2023/09/25	0	0.00	1	45.05	44.95	-1	4,702	-0.02%
2023/09/21	1	45.20	1	44.85	44.85	0	4,742	0.00%
2023/09/20	3	45.22	2	44.80	44.90	1	4,817	0.02%
2023/09/19	0.1	45.60	0	0.00	45.70	0.1	4,900	0.00%
2023/09/18	5	46.78	1.8	47.04	46.70	3.2	4,853	0.07%
2023/09/15	4	46.69	7	46.72	46.50	-3	4,802	-0.06%
2023/09/14	0	0.00	4	46.25	46.00	-4	4,750	-0.08%
2023/09/13	1	45.85	3.2	45.93	45.90	-2.2	4,749	-0.05%
2023/09/12	1	45.30	1	45.95	45.65	0	4,776	0.00%
2023/09/11	0.2	44.15	0	0.00	44.40	0.2	4,792	0.00%
2023/09/08	0	0.00	0.1	45.15	44.85	-0.1	5,009	0.00%
2023/09/07	0	0.00	3	44.83	44.85	-3	4,970	-0.06%
2023/09/06	0	0.00	3.6	44.33	44.30	-3.6	4,892	-0.07%
2023/09/05	0	0.00	2.1	43.55	43.55	-2.1	4,848	-0.04%
2023/09/04	0	0.00	1	43.20	43.20	-1	4,859	-0.02%
2023/09/01	0	0.00	1	42.75	43.10	-1	4,864	-0.02%
2023/08/31	2.7	42.46	0	0.00	42.60	2.7	4,871	0.06%
2023/08/28	2	42.20	2	41.90	42.00	0	4,910	0.00%
2023/08/25	0	0.00	1	42.15	42.15	-1	4,910	-0.02%
2023/08/24	0	0.00	2	41.75	41.75	-2	4,913	-0.04%
2023/08/23	0.1	41.85	0	0.00	42.00	0.1	4,928	0.00%
2023/08/22	0	0.00	1	41.55	41.65	-1	4,921	-0.02%
2023/08/21	1	41.20	0	0.00	41.10	1	4,900	0.02%
2023/08/18	1	40.80	4	41.48	41.25	-3	4,893	-0.06%
2023/08/17	0	0.00	1	40.35	40.80	-1	4,877	-0.02%
2023/08/16	1	39.90	2	39.88	39.90	-1	4,857	-0.02%
2023/08/15	1	39.05	1	39.00	39.25	0	4,833	0.00%
2023/08/11	2	40.55	0	0.00	39.95	2	4,795	0.04%
2023/08/10	0	0.00	3	40.00	40.00	-3	4,773	-0.06%
2023/08/09	0	0.00	7	40.30	40.45	-7	4,724	-0.15%
2023/08/08	0	0.00	2	41.65	41.50	-2	4,637	-0.04%
2023/08/04	0	0.00	2	42.25	42.70	-2	4,583	-0.04%
2023/08/02	0	0.00	2	41.95	42.45	-2	4,603	-0.04%
2023/08/01	1	42.80	0	0.00	43.05	1	4,540	0.02%
2023/07/31	2	42.63	1	42.90	42.50	1	4,534	0.02%
2023/07/28	0	0.00	3	43.48	43.50	-3	4,463	-0.07%
2023/07/27	0.1	43.30	1	43.60	43.60	-0.9	4,464	-0.02%
2023/07/26	3	42.88	0	0.00	42.75	3	4,454	0.07%
2023/07/25	3	43.68	3	43.63	43.55	0	4,430	0.00%
2023/07/24	3	43.13	1	43.10	43.05	2	4,423	0.05%
2023/07/21	1	44.50	5	44.40	44.40	-4	4,421	-0.09%
2023/07/19	7	45.94	14	45.94	45.60	-7	4,456	-0.16%
2023/07/18	4	48.60	1	48.25	48.60	3	4,399	0.07%
2023/07/17	1	48.90	9	48.79	48.90	-8	4,293	-0.19%
2023/07/14	2	47.83	4	47.93	48.45	-2	4,239	-0.05%
2023/07/13	7	47.65	1.2	48.03	47.35	5.8	4,166	0.14%
2023/07/12	6.1	47.82	16	48.13	48.10	-9.9	4,123	-0.24%
2023/07/11	0	0.00	1.1	47.56	47.80	-1.1	4,014	-0.03%
2023/07/10	0	0.00	4	47.53	47.30	-4	3,981	-0.10%
2023/07/07	11	46.75	5	46.40	46.70	6	3,963	0.15%
2023/07/06	11.9	47.57	7	47.75	47.75	4.9	3,922	0.13%
2023/07/05	3	47.05	2	47.13	47.35	1	3,870	0.03%
2023/07/04	2.1	46.76	0	0.00	46.75	2.1	3,838	0.05%
2023/07/03	1	47.30	1	47.50	47.30	0	3,841	0.00%
2023/06/30	2	47.08	0	0.00	47.30	2	3,822	0.05%
2023/06/29	4	46.96	4.3	46.84	46.95	-0.3	3,842	-0.01%
2023/06/28	2	47.15	2	47.10	47.20	0	3,834	0.00%
2023/06/27	13	47.52	10	47.17	46.60	3	3,836	0.08%
2023/06/21	0	0.00	4	46.20	46.15	-4	3,831	-0.10%
2023/06/19	1	46.25	0	46.55	46.25	1	4,117	0.02%
2023/06/16	2	45.95	15	46.48	46.65	-13	4,269	-0.30%
2023/06/15	5	46.55	2	46.50	46.40	3	4,270	0.07%
2023/06/14	22	46.10	5	46.25	46.30	17	4,244	0.40%
2023/06/13	1	44.45	0	0.00	44.50	1	4,099	0.02%
2023/06/09	1	44.00	1	44.15	43.90	0	4,224	0.00%
2023/06/08	5	44.20	1	44.35	44.05	4	4,254	0.09%
2023/06/06	2	45.15	1	45.10	45.20	1	4,371	0.02%
2023/06/05	1	45.40	2	45.65	45.40	-1	4,430	-0.02%
2023/06/02	1	45.10	10	45.05	44.75	-9	4,433	-0.20%
2023/05/30	0	0.00	3	45.00	44.95	-3	4,461	-0.07%
2023/05/29	0	0.00	1	44.80	44.80	-1	4,461	-0.02%
2023/05/26	2	44.50	0	0.00	44.05	2	4,455	0.04%
2023/05/25	1	44.10	0	0.00	44.05	1	4,447	0.02%
2023/05/19	1	43.40	0	0.00	43.20	1	4,523	0.02%
2023/05/17	0	0.00	0.5	43.10	43.00	-0.5	4,643	-0.01%
2023/05/15	0.1	42.30	0	0.00	42.25	0.1	4,660	0.00%
2023/05/12	0	0.00	5	42.35	42.40	-5	4,730	-0.11%
2023/05/10	3	42.45	0	0.00	42.60	3	4,903	0.06%
2023/05/03	0.1	44.10	0	0.00	44.10	0.1	5,198	0.00%
2023/05/02	0	0.00	1	44.00	44.00	-1	5,268	-0.02%
2023/04/28	3	43.28	0	0.00	43.20	3	5,378	0.06%
2023/04/27	1	43.05	0	0.00	43.20	1	5,360	0.02%
2023/04/25	0	42.75	0	0.00	42.55	0	5,320	0.00%
2023/04/24	4.2	43.58	0	0.00	43.55	4.2	5,314	0.08%
2023/04/20	4	45.30	0	0.00	45.15	4	5,273	0.08%
2023/04/19	9	45.49	2	45.50	45.25	7	5,337	0.13%
2023/04/18	1	46.10	0	0.00	46.15	1	5,261	0.02%
2023/04/17	7	46.15	1	46.25	46.15	6	5,238	0.11%
2023/04/14	0.2	46.85	0	0.00	46.70	0.2	5,182	0.00%
2023/04/13	5	47.40	5	46.98	46.85	0	5,147	0.00%
2023/04/12	2	48.28	0	0.00	48.35	2	5,035	0.04%
2023/04/11	1	48.80	0	0.00	48.30	1	4,993	0.02%
2023/04/10	9	48.60	2.3	48.56	48.65	6.7	4,980	0.13%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/04/06	0.2	48.00	0	0.00	47.60	0.2	4,906	0.00%
2023/03/31	1	48.70	1	49.10	48.50	0	4,867	0.00%
2023/03/30	1.1	48.74	2	48.40	48.65	-0.9	4,837	-0.02%
2023/03/29	2	48.60	3	47.97	48.00	-1	4,819	-0.02%
2023/03/28	1	49.40	7	48.50	48.10	-6	4,807	-0.12%
2023/03/27	3	48.71	2	49.08	48.90	1	4,706	0.02%
2023/03/24	17.8	49.40	13	49.22	49.35	4.7	4,633	0.10%
2023/03/23	20	49.02	148	48.79	49.55	-128	4,531	-2.82%	大賣/鉅額交易
2023/03/22	12.3	48.66	11	48.37	48.90	1.3	4,355	0.03%
2023/03/21	5	48.26	2	48.18	47.70	3	4,191	0.07%
2023/03/20	5	47.20	8	46.83	47.20	-3	4,007	-0.07%
2023/03/17	1	46.45	0.1	46.45	46.20	0.9	3,945	0.02%
2023/03/16	112	46.41	1	46.35	46.45	111	3,860	2.87%	大買/鉅額交易
2023/03/15	1	46.25	3	45.92	45.95	-2	3,782	-0.05%
2023/03/14	18.1	44.89	12	44.53	44.90	6.1	3,738	0.16%
2023/03/13	2	44.70	0	0.00	44.75	2	3,733	0.05%
2023/03/10	6	46.43	71	46.26	45.40	-65	3,731	-1.74%
2023/03/09	1	46.30	13	46.31	46.20	-12	3,782	-0.32%
2023/03/08	0	0.00	2	46.80	46.90	-2	3,772	-0.05%
2023/03/07	0	46.25	2	46.18	46.10	-2	3,742	-0.05%
2023/03/06	81	46.00	0	0.00	46.05	81	3,738	2.17%
2023/02/24	1	44.85	0	0.00	44.90	1	3,889	0.03%
2023/02/23	1	45.25	0	0.00	45.35	1	3,899	0.03%
2023/02/22	1	45.15	1	44.85	45.15	0	3,948	0.00%
2023/02/20	1	46.40	0	0.00	46.35	1	4,028	0.02%
2023/02/16	1	46.35	2	46.23	46.45	-1	4,165	-0.02%
2023/02/14	1	45.30	3	45.05	45.05	-2	4,354	-0.05%
2023/02/13	1	45.30	0	0.00	45.15	1	4,433	0.02%
2023/02/10	1	46.00	1	45.70	45.70	0	4,528	0.00%
2023/02/09	2	46.53	5	46.72	46.65	-3	4,594	-0.07%
2023/02/08	4	46.38	3	46.25	46.15	1	4,578	0.02%
2023/02/07	1	45.40	2	45.63	46.20	-1	4,562	-0.02%
2023/02/06	1	44.70	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	45.90	1	45.85	45.55	0	4,610	0.00%
2023/02/02	2.1	46.05	2	46.10	46.10	0.1	4,610	0.00%
2023/01/31	1	44.10	0	0.00	44.85	1	4,618	0.02%
2023/01/30	3.1	43.94	4	43.86	44.50	-0.9	4,570	-0.02%
2023/01/17	0	42.25	1	42.25	42.10	-1	4,472	-0.02%
2023/01/16	0	0.00	1	42.00	42.20	-1	4,562	-0.02%
2023/01/13	2	41.90	0	0.00	41.80	2	4,593	0.04%
2023/01/12	0	0.00	1	42.85	42.55	-1	4,600	-0.02%
2023/01/11	1.2	43.54	0	0.00	43.40	1.2	4,613	0.03%
2023/01/10	1	43.80	0	0.00	43.90	1	4,666	0.02%
2023/01/09	1	44.25	3	43.85	44.25	-2	4,683	-0.04%
2023/01/06	1	42.50	0	0.00	42.50	1	4,652	0.02%
2023/01/05	1	41.95	1	41.65	41.65	0	4,758	0.00%
2023/01/04	1	41.60	5	41.61	41.75	-4	4,822	-0.08%
2022/12/27	0	0.00	0.1	42.00	42.15	-0.1	5,257	0.00%
2022/12/23	0	0.00	6	41.80	41.80	-6	5,471	-0.11%
2022/12/20	2	41.85	0	0.00	41.85	2	6,069	0.03%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/14	0	0.00	2	44.60	44.80	-2	6,467	-0.03%
2022/12/12	2	43.73	0	0.00	43.75	2	6,505	0.03%
2022/12/09	3	44.90	0	0.00	44.25	3	6,550	0.05%
2022/12/08	1	44.50	0	0.00	44.85	1	6,563	0.02%
2022/12/07	2	44.75	0	0.00	44.75	2	6,595	0.03%
2022/12/06	5	46.46	1	47.15	46.00	4	6,609	0.06%
2022/12/05	4	47.60	0	0.00	47.70	4	6,613	0.06%
2022/12/01	3	47.45	19	47.31	47.70	-16	6,644	-0.24%
2022/11/30	5	45.50	8	45.90	45.95	-3	6,594	-0.05%
2022/11/29	4	44.71	0	0.00	45.20	4	6,728	0.06%
2022/11/28	2	45.80	0	0.00	45.55	2	6,740	0.03%
2022/11/25	12	46.43	2	46.58	45.90	10	6,802	0.15%
2022/11/24	7	46.37	7	46.36	46.50	0	6,820	0.00%
2022/11/22	0	0.00	5	45.72	45.65	-5	6,842	-0.07%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/18	1	45.65	0	0.00	45.65	1	7,432	0.01%
2022/11/17	2	45.83	2	45.70	46.20	0	7,423	0.00%
2022/11/16	1	45.75	25	46.14	46.10	-24	7,464	-0.32%
2022/11/15	1	45.50	11	45.59	46.00	-10	7,430	-0.13%
2022/11/14	12	44.90	1	45.50	45.00	11	7,468	0.15%
2022/11/11	16	45.71	7	45.02	44.75	9	7,530	0.12%
2022/11/10	11	43.70	3	43.72	43.80	8	7,430	0.11%
2022/11/09	1	42.95	6	42.85	43.00	-5	7,527	-0.07%
2022/11/08	0	0.00	1	42.75	42.25	-1	7,570	-0.01%
2022/11/07	3	41.68	3	42.25	42.35	0	7,805	0.00%
2022/11/04	1	42.20	3	41.45	42.20	-2	8,032	-0.02%
2022/11/03	1	41.25	2	40.60	41.40	-1	8,027	-0.01%
2022/11/02	12	41.18	10	41.19	41.00	2	8,098	0.02%
2022/11/01	2	40.20	1	40.30	40.20	1	8,034	0.01%
2022/10/31	2	39.83	1	39.90	39.90	1	8,129	0.01%
2022/10/28	4	39.53	0	0.00	39.05	4	8,131	0.05%
2022/10/27	2	39.50	5.2	39.70	39.95	-3.2	8,121	-0.04%
2022/10/21	1	38.80	0	0.00	39.05	1	8,078	0.01%
2022/10/20	0	0.00	3	38.65	38.70	-3	8,089	-0.04%
2022/10/19	1	39.80	3	39.65	39.00	-2	8,105	-0.02%
2022/10/17	0	0.00	2	37.83	39.80	-2	8,162	-0.02%
2022/10/14	0	0.00	4	38.71	38.95	-4	8,231	-0.05%
2022/10/13	7	37.04	16	37.08	36.40	-9	8,282	-0.11%
2022/10/12	6	38.64	6	38.77	38.70	0	8,242	0.00%
2022/10/11	2	38.53	6	38.63	38.40	-4	8,291	-0.05%
2022/10/07	6	40.68	6	40.70	40.60	0	8,336	0.00%
2022/10/06	10	41.01	8	41.13	41.10	2	8,352	0.02%
2022/10/05	8	41.33	6	41.30	40.80	2	8,345	0.02%
2022/10/04	6	39.83	6	39.63	39.90	0	8,311	0.00%
2022/10/03	1	38.60	0	0.00	38.60	1	8,391	0.01%
2022/09/30	3	38.12	1	38.55	39.45	2	8,407	0.02%
2022/09/29	0	0.00	5	38.82	38.30	-5	8,428	-0.06%
2022/09/28	5	38.45	2	38.55	37.90	3	8,439	0.04%
2022/09/27	11	38.99	8	38.98	40.30	3	8,331	0.04%
2022/09/26	5	41.25	7	41.18	40.15	-2	8,083	-0.02%
2022/09/23	6	45.00	1	44.85	44.60	5	7,976	0.06%
2022/09/22	2	45.80	0	0.00	45.80	2	7,992	0.03%
2022/09/21	1	46.30	0	0.00	45.35	1	7,978	0.01%
2022/09/20	1	46.61	1	47.90	46.60	0	7,971	0.00%
2022/09/19	1	47.45	0	0.00	46.80	1	8,015	0.01%
2022/09/15	1	48.80	0	0.00	48.25	1	8,114	0.01%
2022/09/14	1	47.75	0	0.00	48.80	1	8,186	0.01%
2022/09/13	6	49.48	0.1	49.10	48.90	6	8,228	0.07%
2022/09/12	1	48.95	2	49.35	49.30	-1	8,309	-0.01%
2022/09/08	4	47.60	2	47.50	48.00	2	8,404	0.02%
2022/09/07	2	46.63	0	0.00	46.50	2	8,480	0.02%
2022/09/06	0	0.00	6	47.92	47.30	-6	8,494	-0.07%
2022/09/05	18	49.01	10.1	49.02	48.50	8	8,483	0.09%
2022/09/02	2	51.30	4	51.10	51.00	-2	8,479	-0.02%
2022/09/01	7	51.07	0	0.00	51.10	7	8,484	0.08%
2022/08/31	2	52.05	2	52.10	52.20	0	8,464	0.00%
2022/08/30	2	51.40	3	51.60	52.00	-1	8,477	-0.01%
2022/08/29	6.1	50.65	0	0.00	50.70	6.1	8,441	0.07%
2022/08/26	7	53.31	13	53.45	52.70	-6	8,393	-0.07%
2022/08/25	9.1	52.87	23	52.87	53.60	-13.9	8,176	-0.17%
2022/08/24	2	50.30	9	50.89	50.30	-7	7,970	-0.09%
2022/08/23	1	50.30	2	50.08	50.70	-1	8,204	-0.01%
2022/08/22	10	51.16	4	50.95	50.80	6	8,484	0.07%
2022/08/19	13.2	51.96	2	52.00	51.60	11.2	8,626	0.13%
2022/08/18	19	50.69	6	51.15	51.50	13	8,886	0.15%
2022/08/17	6	51.00	10	50.82	50.90	-4	8,984	-0.04%
2022/08/16	4	51.45	11	51.35	51.00	-7	9,064	-0.08%
2022/08/15	5	49.85	8	49.98	50.20	-3	8,954	-0.03%
2022/08/12	29	50.42	21	50.44	50.30	8	8,964	0.09%
2022/08/11	5	49.39	13	49.52	49.60	-8	8,792	-0.09%
2022/08/10	8	47.18	3	47.45	47.60	5	8,698	0.06%
2022/08/09	6	46.94	5	46.93	47.10	1	8,845	0.01%
2022/08/05	3	45.78	8	46.23	46.50	-5	9,800	-0.05%
2022/08/04	11	44.53	18	43.90	45.30	-7	9,801	-0.07%
2022/08/01	5	47.52	5	47.15	47.15	0	10,426	0.00%
2022/07/29	2	47.85	0	0.00	47.75	2	10,543	0.02%
2022/07/28	15	47.50	12	47.70	47.00	3	10,780	0.03%
2022/07/27	5	47.04	3	46.82	47.15	2	10,957	0.02%
2022/07/26	18	47.14	11	46.17	45.90	7	10,981	0.06%
2022/07/25	1	47.50	1	47.75	47.55	0	11,009	0.00%
2022/07/22	4	48.38	3	48.17	48.10	1	11,136	0.01%
2022/07/21	9	48.55	6	48.68	48.95	3	11,207	0.03%
2022/07/20	1	48.05	0	0.00	47.25	1	11,225	0.01%
2022/07/19	11	46.55	12	46.50	46.55	-1	11,345	-0.01%
2022/07/18	8	47.77	33	48.06	48.20	-25	11,402	-0.22%
2022/07/15	3	46.70	17	47.04	47.55	-14	11,364	-0.12%
2022/07/14	2	44.40	0	0.00	46.15	2	11,335	0.02%
2022/07/13	11	45.40	0	0.00	44.80	11	11,443	0.10%
2022/07/12	28	45.28	9	44.86	44.00	19	11,600	0.16%
2022/07/11	11	47.67	7	47.61	47.30	4	11,749	0.03%
2022/07/08	8	46.48	16.4	46.32	46.40	-8.4	11,789	-0.07%
2022/07/07	12	43.92	7	43.69	44.90	5	11,800	0.04%
2022/07/06	17.2	45.22	9	43.37	43.30	8.2	12,100	0.07%
2022/07/05	5	45.53	2	45.20	46.00	3	12,371	0.02%
2022/07/04	21	44.63	13	44.92	44.55	8	12,364	0.06%
2022/07/01	0	0.00	7	46.59	45.05	-7	12,365	-0.06%
2022/06/30	12	48.45	11	48.46	48.05	1	12,273	0.01%
2022/06/29	4	50.30	1	50.40	50.50	3	12,324	0.02%
2022/06/28	2	51.20	1.1	50.80	51.00	0.9	12,440	0.01%
2022/06/27	0	0.00	2	52.05	52.40	-2	12,592	-0.02%
2022/06/24	11	50.94	2	49.85	50.50	9	12,776	0.07%
2022/06/23	2	49.85	6	49.50	49.95	-4	13,229	-0.03%
2022/06/22	1	50.30	3	50.53	50.20	-2	14,000	-0.01%
2022/06/21	3	51.30	1	51.70	52.40	2	14,530	0.01%
2022/06/20	10	51.60	10	51.50	50.20	0	14,839	0.00%
2022/06/17	7	52.90	3	52.20	52.60	4	14,885	0.03%
2022/06/16	6	57.07	7	55.17	54.60	-1	14,888	-0.01%
2022/06/15	5	57.64	3	57.00	57.00	2	14,993	0.01%
2022/06/14	2	57.35	2	57.70	58.40	0	15,309	0.00%
2022/06/13	4	58.58	2	57.40	57.70	2	15,378	0.01%
2022/06/10	2	60.40	2	60.40	60.50	0	15,371	0.00%
2022/06/09	1	61.00	0	0.00	61.00	1	15,626	0.01%
2022/06/08	4	61.68	0	0.00	60.80	4	15,664	0.03%
2022/06/07	2	61.10	1	61.20	61.30	1	15,905	0.01%
2022/06/06	2	61.45	6	61.18	61.00	-4	16,035	-0.02%
2022/06/02	5	61.84	6	61.67	61.60	-1	16,288	-0.01%
2022/06/01	2	61.70	0	0.00	61.60	2	16,483	0.01%
2022/05/31	13	62.51	10	62.57	62.30	3	16,488	0.02%
2022/05/30	4	62.25	13.1	62.27	62.00	-9.1	16,441	-0.06%
2022/05/27	4	60.98	6	60.85	60.70	-2	16,268	-0.01%
2022/05/26	5	60.50	12	60.53	60.00	-7	16,175	-0.04%
2022/05/25	20	59.22	29.1	59.46	59.80	-9.1	15,883	-0.06%
2022/05/24	8	58.98	7	59.34	57.50	1	15,892	0.01%
2022/05/23	18	59.54	5	59.46	59.40	13	15,785	0.08%
2022/05/20	2.3	58.95	4	59.28	59.60	-1.7	15,830	-0.01%
2022/05/19	19	58.18	14	58.06	59.60	5	15,801	0.03%
2022/05/18	20	59.53	16.1	59.39	59.30	4	15,781	0.03%
2022/05/17	2	59.05	5	59.08	60.10	-3	15,738	-0.02%
2022/05/16	22	60.60	18.3	59.86	58.60	3.7	15,715	0.02%
2022/05/13	21.4	58.95	30	59.03	59.70	-8.6	15,340	-0.06%
2022/05/12	7	56.89	9	56.00	55.50	-2	15,166	-0.01%
2022/05/11	9	57.76	4	57.45	56.90	5	15,825	0.03%
2022/05/10	92	55.99	1	55.70	58.00	91	16,239	0.56%
2022/05/09	4	56.98	8	57.11	56.60	-4	16,322	-0.02%
2022/05/06	4	55.55	5	55.38	55.50	-1	16,342	-0.01%
2022/05/05	10	57.60	16	57.64	57.80	-6	16,717	-0.04%
2022/05/04	4.2	56.36	4	56.03	55.60	0.2	16,714	0.00%
2022/05/03	2	55.30	4	55.43	55.50	-2	16,822	-0.01%
2022/04/29	6	54.70	3	54.87	54.30	3	17,101	0.02%
2022/04/28	3	55.30	9	54.11	54.70	-6	17,318	-0.03%
2022/04/27	4	52.35	2	54.05	53.80	2	17,354	0.01%
2022/04/26	13	55.09	8	55.43	54.70	5	17,287	0.03%
2022/04/25	4.3	54.50	3	55.07	54.20	1.3	17,357	0.01%
2022/04/22	9	58.23	1	58.40	57.90	8	17,523	0.05%
2022/04/21	1	60.00	7	59.99	59.90	-6	17,766	-0.03%
2022/04/20	2	58.95	2	59.55	58.90	0	18,011	0.00%
2022/04/19	13	60.02	19	60.71	59.30	-6	18,412	-0.03%
2022/04/18	17.2	59.42	3	60.03	59.00	14.2	18,403	0.08%
2022/04/15	6.2	58.68	4	59.03	58.40	2.2	18,432	0.01%
2022/04/14	3	61.07	6	62.00	60.80	-3	18,655	-0.02%
2022/04/13	3	62.07	5	62.18	62.40	-2	18,634	-0.01%
2022/04/12	11	61.33	1	61.20	60.90	10	18,821	0.05%
2022/04/11	3	64.63	8	64.13	62.60	-5	18,728	-0.03%
2022/04/08	6	68.03	5	68.06	68.00	1	18,893	0.01%
2022/04/07	6	69.40	8	69.10	68.00	-2	18,970	-0.01%
2022/04/06	6	68.60	3	68.40	69.40	3	19,232	0.02%
2022/04/01	5	67.90	4	68.10	69.00	1	19,662	0.01%
2022/03/31	17	69.19	8	69.10	68.90	9	19,841	0.05%
2022/03/30	8	70.28	4	69.85	69.80	4	19,946	0.02%
2022/03/29	10.5	70.14	1	70.30	70.00	9.5	20,416	0.05%
2022/03/28	7	68.70	6	68.85	70.50	1	20,327	0.00%
2022/03/25	39.1	72.72	25.5	72.76	71.10	13.5	20,092	0.07%
2022/03/24	23	76.59	8	76.26	76.30	15	19,374	0.08%
2022/03/23	11	78.74	12	78.71	79.00	-1	19,064	-0.01%
2022/03/22	10	76.63	12	76.76	77.20	-2	19,631	-0.01%
2022/03/21	6	75.67	6	76.33	75.80	0	19,753	0.00%
2022/03/18	18	75.09	15	75.02	75.30	3	20,122	0.01%
2022/03/17	5	73.84	27	74.31	74.90	-22	20,327	-0.11%
2022/03/16	6	70.60	0	0.00	70.40	6	20,662	0.03%
2022/03/15	7	70.91	2	70.90	70.20	5	21,408	0.02%
2022/03/14	10	72.64	4	72.93	72.50	6	23,269	0.03%
2022/03/11	0	0.00	1	71.10	71.40	-1	23,531	0.00%
2022/03/10	19.2	72.21	16	71.90	71.70	3.2	24,096	0.01%
2022/03/09	5	68.96	3	69.10	68.60	2	24,579	0.01%
2022/03/08	7	70.34	15	68.76	68.10	-8	25,744	-0.03%
2022/03/07	17	72.79	20	72.14	72.00	-3	27,870	-0.01%
2022/03/04	27	76.75	11.2	77.13	76.50	15.8	30,560	0.05%
2022/03/03	4	77.23	0	0.00	77.40	4	32,162	0.01%
2022/03/02	15	75.83	9	75.54	76.30	6	33,425	0.02%
2022/03/01	2	74.65	6	74.03	75.20	-4	35,505	-0.01%
2022/02/25	8	72.84	12	72.88	72.40	-4	37,159	-0.01%
2022/02/24	6	72.93	13	73.08	71.50	-7	37,706	-0.02%
2022/02/23	8	75.31	12	75.28	75.80	-4	38,556	-0.01%
2022/02/22	10	75.31	7	75.46	74.90	3	38,753	0.01%
2022/02/21	8	77.69	7	77.39	77.30	1	38,827	0.00%
2022/02/18	14	76.73	16	76.87	78.30	-2	39,120	-0.01%
2022/02/17	6	77.50	12	76.88	77.00	-6	39,815	-0.02%
2022/02/16	1	78.80	2	78.60	78.10	-1	39,830	0.00%
2022/02/15	18	78.99	6	78.78	77.80	12	40,095	0.03%
2022/02/14	20	78.59	19	78.84	77.80	1	40,215	0.00%
2022/02/11	23.1	79.99	9.1	79.62	79.70	14.1	40,771	0.03%
2022/02/10	4	76.98	19	77.12	78.10	-15	40,750	-0.04%
2022/02/09	8.2	74.85	4	75.23	74.70	4.2	40,664	0.01%
2022/02/08	10	72.88	4	72.83	73.00	6	41,039	0.01%
2022/02/07	9	72.19	4.1	72.84	73.40	4.9	40,868	0.01%
2022/01/26	1.3	75.78	4	76.45	76.80	-2.7	40,695	-0.01%
2022/01/25	9	76.24	8	76.55	75.40	1	41,051	0.00%
2022/01/24	12.1	74.61	11	74.97	75.30	1.1	41,508	0.00%
2022/01/21	13.1	75.00	12	75.20	73.10	1.1	41,929	0.00%
2022/01/20	8.6	76.48	6	76.38	77.60	2.6	41,885	0.01%
2022/01/19	12	77.30	11	77.21	77.10	1	41,826	0.00%
2022/01/18	13	79.62	13	79.46	78.60	0	41,937	0.00%
2022/01/17	16	79.23	12	79.54	79.30	4	41,950	0.01%
2022/01/14	9.1	77.74	5	77.40	78.10	4.1	42,033	0.01%
2022/01/13	5	79.68	8	79.95	79.60	-3	42,427	-0.01%
2022/01/12	24	80.27	19	80.21	78.20	5	42,420	0.01%
2022/01/11	14	79.22	9	79.47	78.30	5	42,167	0.01%
2022/01/10	10	79.06	14	79.34	80.00	-4	42,243	-0.01%
2022/01/07	16	79.83	18	79.15	78.50	-2	42,337	0.00%
2022/01/06	6	82.33	5	82.14	82.90	1	41,989	0.00%
2022/01/05	8	83.14	8.2	83.20	82.50	-0.2	42,144	0.00%
2022/01/04	5.3	85.29	18	85.19	85.50	-12.7	42,220	-0.03%
2022/01/03	23	86.73	19	86.23	84.80	4	42,114	0.01%
2021/12/30	8	85.31	2	85.30	85.50	6	42,011	0.01%
2021/12/29	7	85.13	3	85.33	85.00	4	42,044	0.01%
2021/12/28	35	85.22	49.4	85.30	84.20	-14.4	41,934	-0.03%
2021/12/27	20	84.52	17	84.65	84.70	3	41,756	0.01%
2021/12/24	3	83.63	4	82.73	82.50	-1	41,692	0.00%
2021/12/23	33	83.91	16	84.46	83.20	17	41,679	0.04%
2021/12/22	3	81.07	0	0.00	81.00	3	41,410	0.01%
2021/12/21	5.4	81.32	1	81.20	81.20	4.4	41,428	0.01%
2021/12/20	7	82.63	22	81.91	82.20	-15	41,361	-0.04%
2021/12/17	6	82.43	8	83.78	82.40	-2	41,536	0.00%
2021/12/16	61.2	84.84	31.2	84.69	84.50	30	41,773	0.07%
2021/12/15	18	82.03	17	81.50	81.80	1	41,044	0.00%
2021/12/14	21.2	81.99	26.8	80.41	81.60	-5.6	41,013	-0.01%
2021/12/13	28	83.87	32	83.50	82.80	-4	40,747	-0.01%
2021/12/10	48.4	85.43	58.2	84.21	84.90	-9.8	40,474	-0.02%
2021/12/09	56	87.12	44.2	85.81	84.60	11.9	39,901	0.03%
2021/12/08	70.4	87.74	69	87.98	88.40	1.4	39,235	0.00%
2021/12/07	32	83.75	33	83.69	84.30	-1	37,600	0.00%
2021/12/06	15.2	84.34	37.7	83.78	83.30	-22.5	37,365	-0.06%
2021/12/03	62.3	86.18	71.1	85.95	86.50	-8.8	37,287	-0.02%
2021/12/02	78.1	85.98	63.7	85.97	85.40	14.4	37,252	0.04%
2021/12/01	94.3	85.43	140.5	85.63	86.70	-46.2	36,316	-0.13%	大賣/
2021/11/30	168	85.79	195	84.71	81.80	-27	34,565	-0.08%	大買/大賣/
2021/11/29	114	80.26	119.9	80.31	84.90	-5.9	32,731	-0.02%	大買/大賣/
2021/11/26	60.9	78.20	58.5	77.93	77.20	2.4	31,324	0.01%
2021/11/25	82.7	77.29	113	77.47	79.70	-30.3	30,253	-0.10%	大賣/
2021/11/24	71	75.96	61.6	76.14	76.40	9.5	28,302	0.03%
2021/11/23	37.1	70.15	30	69.89	69.50	7.1	27,223	0.03%
2021/11/22	43.6	70.80	55.1	70.38	71.20	-11.5	27,501	-0.04%
2021/11/19	2	67.75	7	68.54	67.30	-5	27,702	-0.02%
2021/11/18	10	68.27	8	68.13	67.70	2	27,758	0.01%
2021/11/17	38	68.41	16	68.98	68.90	22	27,904	0.08%
2021/11/16	41	69.34	44	69.44	68.20	-3	27,849	-0.01%
2021/11/15	20	67.62	28.3	67.67	67.40	-8.3	27,355	-0.03%
2021/11/12	11	66.91	65	67.19	66.80	-54	27,411	-0.20%
2021/11/11	21	68.73	23.2	69.14	68.60	-2.2	27,191	-0.01%
2021/11/10	49.7	69.88	31.1	69.80	69.60	18.7	27,049	0.07%
2021/11/09	44	68.84	29	68.81	68.30	15	26,377	0.06%
2021/11/08	47	67.01	6	68.08	66.60	41	25,834	0.16%
2021/11/05	36	66.83	28	67.16	66.30	8	25,599	0.03%
2021/11/04	8	65.08	11	64.55	64.70	-3	25,211	-0.01%
2021/11/03	30	64.05	36	64.19	64.10	-6	25,388	-0.02%
2021/11/02	20	66.62	50	65.85	65.50	-30	25,396	-0.12%
2021/11/01	25	67.68	48.2	66.62	68.00	-23.1	25,138	-0.09%
2021/10/29	87	64.43	86	63.83	64.20	1	24,825	0.00%
2021/10/28	27.8	62.64	20	62.72	61.60	7.8	24,286	0.03%
2021/10/27	3	61.67	10	61.90	62.10	-7	24,335	-0.03%
2021/10/26	43	61.68	89	61.83	61.20	-46	24,811	-0.19%
2021/10/25	31.1	61.10	21.2	61.19	61.60	9.9	25,087	0.04%
2021/10/22	116.2	62.01	26.1	61.88	62.00	90.1	25,756	0.35%	大買/
2021/10/21	54	61.22	47	61.62	60.50	7	26,940	0.03%
2021/10/20	10	58.72	32	58.49	58.30	-22	27,151	-0.08%
2021/10/19	22	57.44	8	57.24	57.10	14	27,572	0.05%
2021/10/18	74.1	57.80	1.1	56.98	56.80	72.9	28,329	0.26%
2021/10/15	40	57.52	52	58.32	58.80	-12	28,865	-0.04%
2021/10/14	13	55.09	15	55.70	55.10	-2	29,007	-0.01%
2021/10/13	21	56.20	16	56.43	54.90	5	29,386	0.02%
2021/10/12	14.1	58.06	19	59.86	57.70	-5	29,393	-0.02%
2021/10/08	9	60.93	33	60.93	61.30	-24	29,452	-0.08%
2021/10/07	18	61.76	23	61.76	62.10	-5	29,875	-0.02%
2021/10/06	28	59.97	16	58.70	58.50	12	31,380	0.04%
2021/10/05	0	0.00	6	59.17	60.40	-6	32,249	-0.02%
2021/10/04	2	59.80	7	59.61	58.20	-5	32,428	-0.02%
2021/10/01	3	61.27	18	61.10	60.50	-15	33,205	-0.05%
2021/09/30	8	63.35	10	62.92	63.60	-2	34,625	-0.01%
2021/09/29	16.1	63.94	27	64.19	63.20	-10.9	34,630	-0.03%
2021/09/28	5	67.36	5	67.90	67.10	0	34,636	0.00%
2021/09/27	12	69.13	15	68.38	68.10	-3	34,805	-0.01%
2021/09/24	26	69.87	16	69.72	69.00	10	35,209	0.03%
2021/09/23	26	70.38	15	70.53	69.60	11	35,387	0.03%
2021/09/22	8	69.13	5	68.38	69.30	3	35,842	0.01%
2021/09/17	2	68.10	1	68.50	69.40	1	36,073	0.00%
2021/09/16	6	69.00	7	68.87	69.00	-1	36,748	0.00%
2021/09/14	3	68.30	1	68.80	68.10	2	39,322	0.01%
2021/09/13	13	68.95	3	69.27	68.30	10	40,604	0.02%
2021/09/10	18	67.57	15	67.87	69.30	3	41,229	0.01%
2021/09/09	12	66.14	15	66.88	67.00	-3	43,160	-0.01%
2021/09/08	22	65.80	36	65.31	65.00	-14	43,523	-0.03%
2021/09/07	41	70.21	17.3	70.54	68.60	23.7	43,238	0.05%
2021/09/06	32	71.08	67	71.17	70.60	-35	42,950	-0.08%
2021/09/03	26.3	70.84	48.1	71.37	72.00	-21.7	42,853	-0.05%
2021/09/02	37.2	71.30	29	72.08	68.80	8.2	43,072	0.02%
2021/09/01	10	69.68	8	69.89	70.70	2	42,978	0.00%
2021/08/31	13	70.24	35	70.13	70.40	-22	43,744	-0.05%
2021/08/30	53.1	70.05	46.1	69.40	69.60	7	43,580	0.02%
2021/08/27	27	69.71	52	70.04	68.70	-25	43,718	-0.06%
2021/08/26	33	69.93	27.2	69.50	70.20	5.9	43,464	0.01%
2021/08/25	82	68.76	62.1	68.57	68.70	19.9	42,798	0.05%
2021/08/24	9	65.52	17.1	65.22	64.60	-8.1	41,825	-0.02%
2021/08/23	10	64.59	21.2	64.96	64.90	-11.2	41,991	-0.03%
2021/08/20	13.2	62.07	18	62.09	62.00	-4.9	42,002	-0.01%
2021/08/19	15	60.74	17	61.43	60.00	-2	42,029	0.00%
2021/08/18	34	59.98	42.2	58.84	60.30	-8.2	42,809	-0.02%
2021/08/17	7.1	57.84	8.1	58.59	56.00	-1	42,930	0.00%
2021/08/16	5	59.82	3	60.17	59.20	2	42,830	0.00%
2021/08/13	9.2	61.26	9	62.02	59.80	0.2	42,736	0.00%
2021/08/12	9	62.79	10	63.02	63.00	-1	42,761	0.00%
2021/08/11	10.1	62.41	31	62.65	63.00	-21	42,854	-0.05%
2021/08/10	6	63.95	17.1	64.04	62.70	-11.1	42,903	-0.03%
2021/08/09	34.1	66.71	4.1	66.78	65.50	30	43,104	0.07%
2021/08/06	18	70.09	14	69.72	69.30	4	43,250	0.01%
2021/08/05	38	71.21	97	71.46	71.60	-59	43,441	-0.14%
2021/08/04	9	70.31	11	70.68	69.70	-2	43,842	0.00%
2021/08/03	22	69.17	7	69.44	69.00	15	43,935	0.03%
2021/08/02	31	69.01	20	69.28	68.70	11	44,212	0.02%
2021/07/30	19.2	70.88	24.3	71.48	69.80	-5.1	44,358	-0.01%
2021/07/29	48.5	69.00	90	68.86	71.80	-41.5	44,148	-0.09%
2021/07/28	27	67.24	36	68.05	67.60	-9	44,340	-0.02%
2021/07/27	165.8	73.41	92.2	73.97	71.70	73.6	44,608	0.16%	大買/
2021/07/26	37	70.93	68	70.67	71.20	-31	43,726	-0.07%
2021/07/23	45	68.39	18.1	69.75	67.90	27	43,313	0.06%
2021/07/22	27.2	69.11	24	69.95	69.30	3.2	43,250	0.01%
2021/07/21	37	66.92	48	67.22	66.40	-11	43,084	-0.03%
2021/07/20	18	65.92	23	65.51	65.10	-5	44,059	-0.01%
2021/07/19	11	66.60	17	66.91	67.10	-6	45,994	-0.01%
2021/07/16	9	65.34	11	65.00	65.10	-2	47,289	0.00%
2021/07/15	27	65.58	12.2	65.22	65.50	14.8	50,274	0.03%
2021/07/14	27	67.16	19.2	67.01	66.50	7.8	51,027	0.02%
2021/07/13	56	69.86	56.5	70.07	67.10	-0.5	50,995	0.00%
2021/07/12	55.7	66.44	63	66.71	67.70	-7.3	49,305	-0.01%
2021/07/09	30	63.91	23	64.52	63.90	7	48,631	0.01%
2021/07/08	44.4	64.92	32	65.12	64.20	12.4	49,415	0.02%
2021/07/07	75	64.58	113	64.59	65.70	-38	49,823	-0.08%	大賣/
2021/07/06	3	60.97	2	61.25	60.70	1	49,067	0.00%
2021/07/05	14	61.94	0	0.00	62.00	14	50,883	0.03%
2021/07/02	31	59.63	44	60.27	61.30	-13	51,926	-0.03%
2021/07/01	35	58.98	43	59.92	58.80	-8	52,148	-0.02%
2021/06/30	30	62.54	8	62.30	61.10	22	51,772	0.04%
2021/06/29	11	62.78	29.1	62.67	62.00	-18.1	51,477	-0.04%
2021/06/28	7	60.91	405.1	60.45	61.00	-398.1	50,641	-0.79%	大賣/鉅額交易
2021/06/25	40.1	62.09	46	61.95	60.90	-5.9	50,287	-0.01%
2021/06/24	46	63.13	22	62.86	62.80	24	49,465	0.05%
2021/06/23	432	62.00	121.3	62.51	64.50	310.7	48,366	0.64%	大買/大賣/鉅額交易
2021/06/22	37.3	60.12	50	60.80	59.60	-12.7	46,598	-0.03%
2021/06/21	36	58.53	47	58.81	59.20	-11	45,198	-0.02%
2021/06/18	71	58.95	47.1	59.44	58.00	23.9	44,400	0.05%
2021/06/17	34.7	56.08	52	55.28	56.50	-17.3	42,212	-0.04%
2021/06/16	13	54.05	14	53.81	53.20	-1	41,615	0.00%
2021/06/15	53	53.88	5	54.78	54.50	48	41,494	0.12%
2021/06/11	2	54.05	11	54.00	53.70	-9	41,405	-0.02%
2021/06/10	68	55.72	69	55.95	55.10	-1	41,386	0.00%
2021/06/09	5	54.44	20.1	54.89	54.50	-15.1	40,538	-0.04%
2021/06/08	10	53.77	35	53.96	53.40	-25	39,603	-0.06%
2021/06/07	22	51.80	20	52.17	52.30	2	38,610	0.01%
2021/06/04	13	52.23	10	52.06	51.50	3	38,533	0.01%
2021/06/03	5	51.82	17	52.06	52.70	-12	38,248	-0.03%
2021/06/02	7	51.21	18	52.11	50.70	-11	37,984	-0.03%
2021/06/01	19	52.05	16	52.41	51.60	3	37,889	0.01%
2021/05/28	9.1	51.35	5	51.18	50.80	4.1	37,541	0.01%
2021/05/27	31	50.20	4	49.70	50.00	27	37,595	0.07%
2021/05/26	32	50.61	20	50.78	49.65	12	38,069	0.03%
2021/05/25	3	46.12	7.1	48.65	49.35	-4.1	37,991	-0.01%
2021/05/24	4	44.54	8	44.53	44.90	-4	37,818	-0.01%
2021/05/21	0	0.00	3	44.10	44.10	-3	37,958	-0.01%
2021/05/20	8	43.73	1	42.90	42.90	7	38,330	0.02%
2021/05/19	3	45.05	22	45.32	45.55	-19	38,318	-0.05%
2021/05/18	37	44.63	28	44.67	45.15	9	38,251	0.02%
2021/05/17	35.1	41.55	22	42.87	41.35	13.1	38,136	0.03%
2021/05/14	22.1	46.13	9	46.47	44.45	13.1	37,652	0.03%
2021/05/13	13	45.55	8	45.34	46.10	5	37,223	0.01%
2021/05/12	17	45.69	41	46.74	45.20	-24	36,716	-0.07%
2021/05/11	18	48.17	8	48.94	48.10	10	35,969	0.03%
2021/05/10	27	52.17	20	52.16	51.50	7	35,516	0.02%
2021/05/07	28	53.78	29	53.70	54.70	-1	35,156	0.00%
2021/05/06	3	51.67	8	52.09	51.20	-5	34,824	-0.01%
2021/05/05	35	53.77	10	53.97	51.80	25	34,990	0.07%
2021/05/04	18	53.60	27	53.80	55.20	-9	34,372	-0.03%
2021/05/03	33	57.28	29	55.60	54.90	4	33,362	0.01%
2021/04/29	21	57.78	23	57.92	58.00	-2	32,885	-0.01%
2021/04/28	36	57.23	24	57.24	56.90	12	32,626	0.04%
2021/04/27	43	56.62	19.8	56.55	56.10	23.2	32,409	0.07%
2021/04/26	71	60.06	85	59.62	58.80	-14	31,778	-0.04%
2021/04/23	47	57.12	103	57.50	58.30	-56	30,344	-0.18%	大賣/
2021/04/22	50	56.01	56	56.17	53.00	-6	29,151	-0.02%
2021/04/21	160.1	56.32	70.1	57.08	56.40	90	27,746	0.32%	大買/
2021/04/20	11	51.80	80	51.55	52.90	-69	24,892	-0.28%
2021/04/19	27	48.54	63	48.00	48.15	-36	23,884	-0.15%
2021/04/16	3	46.23	13	46.25	46.15	-10	23,470	-0.04%
2021/04/15	11	46.25	8	46.06	46.50	3	23,342	0.01%
2021/04/14	53	47.13	31.2	46.02	46.55	21.8	23,124	0.09%
2021/04/13	24.2	49.48	45	51.05	48.20	-20.8	22,165	-0.09%
2021/04/12	24.2	49.19	13	49.60	48.60	11.2	20,842	0.05%
2021/04/09	50.2	49.06	45.3	48.94	48.55	4.9	20,153	0.02%
2021/04/08	31	46.89	129.1	46.68	48.00	-98.1	18,280	-0.54%	大賣/
2021/04/07	19	43.65	17.1	43.53	43.65	1.9	17,193	0.01%
2021/04/06	3	41.73	3	42.42	42.45	0	17,560	0.00%
2021/04/01	11	41.81	3	41.65	41.75	8	17,712	0.05%
2021/03/31	6	41.43	4	42.08	42.20	2	17,669	0.01%
2021/03/30	6	41.25	0	0.00	41.25	6	17,764	0.03%
2021/03/29	2	41.43	0	0.00	41.60	2	18,033	0.01%
2021/03/26	1	40.90	0	0.00	41.15	1	18,784	0.01%
2021/03/23	13	41.34	1	41.35	41.15	12	19,321	0.06%
2021/03/22	11	41.70	3	42.19	41.60	8	19,501	0.04%
2021/03/19	1	41.55	0	0.00	41.55	1	19,841	0.01%
2021/03/18	22	42.58	1	43.15	42.20	21	20,037	0.10%
2021/03/17	35	43.02	10	43.30	43.00	25	20,750	0.12%
2021/03/16	1	42.70	8	42.52	43.30	-7	21,165	-0.03%
2021/03/15	1	41.50	12	41.43	41.55	-11	23,087	-0.05%
2021/03/12	1	41.00	10	41.05	41.25	-9	24,180	-0.04%
2021/03/11	4	41.11	1	40.90	41.15	3	25,079	0.01%
2021/03/10	2.4	40.50	0	0.00	40.30	2.4	27,227	0.01%
2021/03/09	3	40.80	1	40.80	40.80	2	28,202	0.01%
2021/03/08	6	42.51	2	41.95	41.60	4	28,620	0.01%
2021/03/05	2	41.15	3	41.60	40.85	-1	29,173	0.00%
2021/03/04	4	42.46	6	42.21	42.00	-2	29,757	-0.01%
2021/03/03	23.5	42.25	6	42.42	42.45	17.5	29,771	0.06%
2021/03/02	14	45.51	3	45.67	43.20	11	29,757	0.04%
2021/02/26	76	45.40	37	45.29	44.80	39	29,441	0.13%
2021/02/25	25	45.16	48.2	45.50	46.50	-23.2	28,947	-0.08%
2021/02/24	6.6	43.60	27	43.69	42.90	-20.4	28,334	-0.07%
2021/02/23	18	43.87	3	44.07	43.40	15	28,170	0.05%
2021/02/22	12	43.45	23	43.93	43.50	-11	27,996	-0.04%
2021/02/19	2	42.88	5	42.79	43.25	-3	27,507	-0.01%
2021/02/18	10.5	42.05	7	42.28	42.45	3.5	27,405	0.01%
2021/02/17	9	41.10	5	40.65	40.90	4	27,170	0.01%
2021/02/05	5	39.02	4	38.65	38.65	1	26,937	0.00%
2021/02/04	12.1	39.02	2	38.95	38.95	10.1	26,891	0.04%
2021/02/03	5	40.03	13	39.71	39.40	-8	26,883	-0.03%
2021/02/02	1	39.70	1	40.15	39.70	0	26,830	0.00%
2021/02/01	2	40.10	6	39.16	39.00	-4	26,794	-0.01%
2021/01/29	2	40.00	1	40.85	40.00	1	26,700	0.00%
2021/01/28	4	40.84	4	41.08	41.00	0	26,567	0.00%
2021/01/27	24	41.56	31	41.57	41.45	-7	26,466	-0.03%
2021/01/26	0	0.00	0	39.90	40.20	0	25,920	0.00%
2021/01/25	14	40.11	22	40.04	40.40	-8	25,874	-0.03%
2021/01/22	14	40.23	18	40.11	40.45	-4	25,767	-0.02%
2021/01/21	16	38.96	5	39.21	38.35	11	25,526	0.04%
2021/01/20	25	40.03	2	40.40	39.20	23	25,271	0.09%
2021/01/19	14	43.46	4	43.64	42.95	10	24,844	0.04%
2021/01/18	14	43.25	2	43.03	43.45	12	24,675	0.05%
2021/01/15	41	44.59	62	44.27	43.85	-21	24,390	-0.09%
2021/01/14	14	43.45	101	43.73	43.35	-87	23,214	-0.37%	大賣/
2021/01/13	119	43.14	94	43.14	43.20	25	22,781	0.11%	大買/
2021/01/12	31	42.38	0	0.00	41.90	31	22,334	0.14%
2021/01/11	3	42.58	26	42.51	42.95	-23	22,159	-0.10%
2021/01/08	20	42.30	13	41.65	42.00	7	22,102	0.03%
2021/01/07	2	42.20	2	42.38	42.00	0	22,321	0.00%
2021/01/06	7	40.80	23	41.61	41.55	-16	22,178	-0.07%
2021/01/05	0	0.00	43	42.11	42.25	-43	21,936	-0.20%
2021/01/04	12	41.94	4	42.08	41.80	8	21,825	0.04%
2020/12/31	5	43.71	5	43.42	42.80	0	21,588	0.00%
2020/12/30	5	43.98	8	43.92	43.65	-3	21,398	-0.01%
2020/12/29	68	44.14	56	43.92	43.90	12	21,047	0.06%
2020/12/28	10	42.01	5	42.27	42.65	5	20,134	0.02%
2020/12/25	1	42.35	2	42.23	41.70	-1	19,751	-0.01%
2020/12/24	3	42.32	1	42.05	42.20	2	19,574	0.01%
2020/12/23	22	42.64	16.5	42.63	42.60	5.5	19,383	0.03%
2020/12/22	77.5	42.74	53	43.12	41.80	24.5	19,094	0.13%
2020/12/21	0	0.00	3	40.40	41.50	-3	18,269	-0.02%
2020/12/18	5	41.32	14	41.20	41.10	-9	18,105	-0.05%
2020/12/17	19	40.92	18	41.25	41.10	1	17,956	0.01%
2020/12/16	61	42.62	11	42.75	42.50	50	17,643	0.28%
2020/12/15	1	41.10	11	42.93	41.60	-10	17,424	-0.06%
2020/12/14	23	43.90	12	43.68	43.40	11	17,103	0.06%
2020/12/11	17	44.39	10	44.43	44.25	7	16,861	0.04%
2020/12/10	12	44.39	15	44.77	44.05	-3	15,993	-0.02%
2020/12/09	107	46.93	83	47.68	45.70	24	15,207	0.16%	大買/
2020/12/08	45	45.29	58	45.17	45.70	-13	13,020	-0.10%
2020/12/07	18	43.94	23	43.67	43.05	-5	11,934	-0.04%
2020/12/04	71	43.37	63	43.45	44.30	8	11,044	0.07%
2020/12/03	8	41.79	15	42.08	42.55	-7	8,896	-0.08%
2020/12/02	24	39.02	10	38.93	38.70	14	8,094	0.17%
2020/12/01	38	38.72	53	39.04	38.70	-15	7,662	-0.20%
2020/11/30	29.1	38.52	24	38.34	37.75	5.1	7,067	0.07%
2020/11/27	6	36.03	1	36.30	36.20	5	6,504	0.08%
2020/11/26	13	36.42	14.1	36.11	36.25	-1.1	6,560	-0.02%
2020/11/25	1	36.00	18	35.31	35.25	-17	6,471	-0.26%
2020/11/24	21	35.97	14	35.96	35.40	7	6,440	0.11%
2020/11/23	22	35.35	17	35.65	35.95	5	6,216	0.08%
2020/11/20	0	0.00	5	34.25	34.35	-5	5,793	-0.09%
2020/11/19	3	33.98	0	0.00	33.85	3	5,733	0.05%
2020/11/18	0	0.00	19	33.42	33.40	-19	5,645	-0.34%
2020/11/17	5	33.79	1	33.55	33.50	4	5,675	0.07%
2020/11/13	0	0.00	1	32.80	32.80	-1	5,827	-0.02%
2020/11/11	0	0.00	1	33.00	32.85	-1	6,233	-0.02%
2020/11/09	0	0.00	5	32.60	32.55	-5	6,280	-0.08%
2020/11/06	3	32.60	0	0.00	32.40	3	6,308	0.05%
2020/10/30	0	0.00	1	32.00	31.65	-1	6,946	-0.01%
2020/10/29	0	0.00	30	32.25	32.35	-30	7,069	-0.42%
2020/10/28	0	0.00	1	33.15	32.85	-1	7,182	-0.01%
2020/10/27	1	33.30	12	33.38	33.40	-11	7,980	-0.14%
2020/10/26	51	33.90	0	0.00	33.55	51	8,108	0.63%
2020/10/23	0	0.00	3	33.90	33.90	-3	8,170	-0.04%
2020/10/22	1	34.80	2	34.45	34.20	-1	8,650	-0.01%
2020/10/21	1	34.25	0	0.00	34.00	1	8,799	0.01%
2020/10/19	2	34.50	0	0.00	34.50	2	8,956	0.02%
2020/10/16	53	35.39	53	34.62	34.50	0	8,991	0.00%
2020/10/15	4	35.71	3	35.32	35.60	1	8,927	0.01%
2020/10/14	0	0.00	1	34.25	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	5	33.40	33.45	-5	8,718	-0.06%
2020/10/12	4	33.70	11	33.65	33.50	-7	8,986	-0.08%
2020/10/08	0.7	34.20	2	34.35	34.20	-1.3	9,028	-0.01%
2020/10/06	0	0.00	2	34.43	34.25	-2	9,169	-0.02%
2020/10/05	2	34.33	2	34.40	34.10	0	9,303	0.00%
2020/09/30	0	0.00	6	33.90	34.15	-6	9,459	-0.06%
2020/09/29	2	33.90	0	0.00	33.75	2	9,617	0.02%
2020/09/28	8	33.81	1	34.00	33.90	7	9,959	0.07%
2020/09/25	0	0.00	1	33.30	33.25	-1	10,610	-0.01%
2020/09/22	0	0.00	2	34.50	34.55	-2	11,169	-0.02%
2020/09/21	5	35.15	0	0.00	34.90	5	11,158	0.04%
2020/09/18	10	35.90	2	36.00	35.75	8	11,133	0.07%
2020/09/17	3	35.85	2	35.93	36.10	1	11,111	0.01%
2020/09/16	2	35.75	1	35.45	35.45	1	10,976	0.01%
2020/09/15	3	35.55	3	35.33	35.30	0	10,937	0.00%
2020/09/11	0	0.00	1	35.40	35.05	-1	11,033	-0.01%
2020/09/10	1	36.15	2	35.68	35.45	-1	11,042	-0.01%
2020/09/09	0	0.00	1	35.25	35.90	-1	11,088	-0.01%
2020/09/08	1	35.30	7	35.26	35.25	-6	11,062	-0.05%
2020/09/07	8	36.84	3	37.03	35.50	5	11,222	0.04%
2020/09/04	1	35.95	6	35.92	36.00	-5	10,950	-0.05%
2020/09/03	2	35.70	0	0.00	35.35	2	10,853	0.02%
2020/09/02	9	35.42	36	35.68	35.60	-27	10,878	-0.25%
2020/09/01	11	34.69	7	34.94	34.85	4	11,131	0.04%
2020/08/31	32	34.91	1	34.85	34.80	31	10,967	0.28%
2020/08/28	1	34.45	0	0.00	34.40	1	10,840	0.01%
2020/08/27	4	35.04	0	0.00	35.15	4	10,857	0.04%
2020/08/26	0	0.00	1	33.75	33.90	-1	10,986	-0.01%
2020/08/25	0	0.00	2	33.65	33.60	-2	11,005	-0.02%
2020/08/24	1	33.40	0	0.00	33.45	1	11,001	0.01%
2020/08/20	4	32.94	13	33.22	33.00	-9	11,012	-0.08%
2020/08/18	0	0.00	6	36.99	36.45	-6	10,844	-0.06%
2020/08/17	1	36.35	12	36.23	36.85	-11	10,705	-0.10%
2020/08/14	0	0.00	1	35.20	35.40	-1	10,541	-0.01%
2020/08/12	2	35.60	2	35.38	35.55	0	10,578	0.00%
2020/08/11	1	36.05	0	0.00	35.40	1	10,619	0.01%
2020/08/10	1	36.00	2	36.00	35.20	-1	10,633	-0.01%
2020/08/07	9.5	35.89	1	35.75	35.75	8.5	10,730	0.08%
2020/08/06	5	37.23	3	37.45	37.45	2	10,749	0.02%
2020/08/05	3	37.15	4	37.11	36.90	-1	10,688	-0.01%
2020/08/04	14	37.10	19	37.11	37.10	-5	10,597	-0.05%
2020/08/03	6	36.74	0	0.00	36.85	6	10,564	0.06%
2020/07/31	76	37.42	28.1	37.56	37.15	47.9	10,441	0.46%
2020/07/30	2	35.80	2	35.90	36.35	0	9,654	0.00%
2020/07/29	0	0.00	15	35.65	35.50	-15	9,631	-0.16%
2020/07/28	29	36.48	32	35.58	35.65	-3	9,736	-0.03%
2020/07/27	0	0.00	2	35.25	35.25	-2	9,497	-0.02%
2020/07/24	4	34.90	24	35.04	34.25	-20	9,370	-0.21%
2020/07/23	1	35.00	1	35.35	34.85	0	9,367	0.00%
2020/07/22	2	35.15	10	34.79	35.05	-8	9,487	-0.08%
2020/07/21	2	35.13	4	35.09	34.85	-2	9,454	-0.02%
2020/07/20	2	34.55	0	0.00	34.50	2	9,423	0.02%
2020/07/17	0	0.00	1	35.35	34.85	-1	9,443	-0.01%
2020/07/16	16	35.16	24	35.33	35.60	-8	9,483	-0.08%
2020/07/15	0	0.00	2	33.95	34.20	-2	9,227	-0.02%
2020/07/14	10	33.60	0	0.00	33.50	10	9,231	0.11%
2020/07/13	4.1	34.50	3	34.20	34.30	1.1	9,247	0.01%
2020/07/10	3	35.75	3	35.67	35.55	0	9,270	0.00%
2020/07/09	4	37.20	14	36.77	36.70	-10	9,162	-0.11%
2020/07/08	9	37.54	12	37.31	37.20	-3	9,011	-0.03%
2020/07/07	3	37.50	6	37.81	37.00	-3	8,909	-0.03%
2020/07/06	27.1	38.55	30	38.68	38.55	-2.9	8,697	-0.03%
2020/07/03	31	35.75	34	35.73	36.45	-3	8,188	-0.04%
2020/07/02	1	34.05	2	34.03	34.20	-1	7,697	-0.01%
2020/07/01	0	0.00	1	33.75	33.80	-1	7,699	-0.01%
2020/06/30	3	33.43	54	33.39	33.40	-51	7,723	-0.66%
2020/06/29	2	33.10	3	33.12	33.00	-1	7,759	-0.01%
2020/06/24	0	0.00	2	33.60	33.30	-2	7,783	-0.03%
2020/06/23	1	33.55	2	33.73	33.55	-1	7,879	-0.01%
2020/06/22	1	33.65	1	33.90	33.50	0	7,964	0.00%
2020/06/19	3	34.00	4	33.96	33.60	-1	8,082	-0.01%
2020/06/18	2	33.50	0	0.00	33.50	2	8,038	0.02%
2020/06/17	3.1	33.77	0	0.00	33.75	3.1	8,047	0.04%
2020/06/16	5	33.76	19	34.08	33.95	-14	8,149	-0.17%
2020/06/15	5	33.57	3	33.62	33.30	2	8,200	0.02%
2020/06/12	11	33.34	7	33.70	34.15	4	8,265	0.05%
2020/06/11	2	33.55	6	32.83	32.75	-4	8,149	-0.05%
2020/06/10	2	33.90	0	0.00	33.70	2	8,183	0.02%
2020/06/09	18	34.31	1	34.50	33.90	17	8,370	0.20%
2020/06/08	93	35.32	11	35.59	34.85	82	8,405	0.98%
2020/06/03	1	34.25	0	0.00	34.15	1	8,189	0.01%
2020/06/02	11	34.40	4	34.35	34.55	7	8,115	0.09%
2020/06/01	1	33.50	0	0.00	33.60	1	7,927	0.01%
2020/05/28	0	0.00	15	33.28	33.10	-15	8,140	-0.18%
2020/05/27	2	33.03	2	33.45	33.20	0	8,364	0.00%
2020/05/26	1	33.50	1	34.10	33.50	0	8,744	0.00%
2020/05/25	0	0.00	3	32.18	33.70	-3	8,973	-0.03%
2020/05/22	1	32.85	0	0.00	32.60	1	8,967	0.01%
2020/05/21	2	33.63	1	33.85	33.65	1	8,967	0.01%
2020/05/20	4	33.38	11	33.55	33.55	-7	9,054	-0.08%
2020/05/18	3	32.87	0	0.00	32.40	3	9,309	0.03%
2020/05/15	3	33.58	5	34.04	33.45	-2	9,366	-0.02%
2020/05/14	1	34.65	5	34.17	33.70	-4	9,582	-0.04%
2020/05/13	1	33.65	10	34.10	34.40	-9	9,598	-0.09%
2020/05/12	12	33.45	3	33.58	33.40	9	9,448	0.10%
2020/05/11	1	33.00	1	33.00	33.05	0	9,464	0.00%
2020/05/08	8	33.18	6	33.18	32.70	2	9,395	0.02%
2020/05/07	0	0.00	5	32.70	32.70	-5	9,277	-0.05%
2020/05/06	0	0.00	9	32.54	32.35	-9	9,233	-0.10%
2020/05/05	1	33.15	0.5	32.60	32.55	0.5	9,207	0.01%
2020/05/04	5.2	32.70	10	32.72	32.85	-4.8	9,141	-0.05%
2020/04/30	15.3	32.18	9	31.78	32.70	6.3	8,989	0.07%
2020/04/29	0	0.00	10	31.00	30.90	-10	8,825	-0.11%
2020/04/28	1	30.95	1	31.00	30.95	0	8,819	0.00%
2020/04/27	1	30.55	3	30.47	30.70	-2	8,850	-0.02%
2020/04/24	0	0.00	2	29.40	29.40	-2	8,714	-0.02%
2020/04/23	3	29.23	9	29.46	29.30	-6	8,710	-0.07%
2020/04/22	11	28.98	2	28.90	29.05	9	8,702	0.10%
2020/04/21	9	29.97	5	29.41	28.75	4	8,808	0.05%
2020/04/17	1	28.80	7	29.02	28.80	-6	8,765	-0.07%
2020/04/16	9	29.12	5	28.95	29.10	4	8,703	0.05%
2020/04/15	3	28.88	3	29.17	29.05	0	8,664	0.00%
2020/04/14	0	0.00	2	28.65	28.65	-2	8,655	-0.02%
2020/04/10	2	28.50	0	0.00	28.30	2	8,761	0.02%
2020/04/09	5	28.90	10	28.49	28.45	-5	9,015	-0.06%
2020/04/08	27	28.44	19	28.52	28.90	8	9,001	0.09%
2020/04/07	0	0.00	3	27.20	27.30	-3	8,905	-0.03%
2020/04/06	0	0.00	1	26.50	26.60	-1	9,145	-0.01%
2020/04/01	1	26.10	1	26.25	26.15	0	9,526	0.00%
2020/03/31	1	25.95	5	25.95	25.95	-4	9,491	-0.04%
2020/03/30	5	25.05	0	0.00	25.70	5	9,638	0.05%
2020/03/27	1	25.95	10	25.73	25.60	-9	9,646	-0.09%
2020/03/26	3	25.80	2	26.00	26.05	1	9,570	0.01%
2020/03/25	1	25.80	3	26.03	26.00	-2	9,519	-0.02%
2020/03/24	1	23.80	14	23.95	23.90	-13	9,452	-0.14%
2020/03/23	0	0.00	11	22.92	22.60	-11	9,873	-0.11%
2020/03/20	5	24.07	11	24.17	24.30	-6	10,014	-0.06%
2020/03/19	13	24.13	0	0.00	22.55	13	10,038	0.13%
2020/03/18	11	25.78	8	25.54	25.05	3	10,011	0.03%
2020/03/17	7	25.86	1	25.45	25.05	6	10,270	0.06%
2020/03/16	2	27.25	7	27.91	26.45	-5	10,196	-0.05%
2020/03/13	6	27.39	2	27.80	27.90	4	10,206	0.04%
2020/03/12	5	29.93	2.1	30.06	30.20	2.9	10,016	0.03%
2020/03/10	4	32.99	3	33.02	33.05	1	10,412	0.01%
2020/03/09	2	33.00	3	33.08	33.00	-1	10,701	-0.01%
2020/03/06	1	34.80	2	34.80	34.75	-1	10,583	-0.01%
2020/03/05	5	35.35	7	35.32	35.20	-2	10,574	-0.02%
2020/03/04	5	34.77	13	34.83	34.85	-8	10,516	-0.08%
2020/03/03	4	35.83	13	35.80	35.15	-9	10,472	-0.09%
2020/03/02	17	35.34	4	35.34	35.50	13	10,424	0.12%
2020/02/27	6	35.39	4	35.89	34.15	2	10,167	0.02%
2020/02/26	4	35.24	12	35.42	36.00	-8	9,735	-0.08%
2020/02/25	11	34.79	7	34.84	35.15	4	9,448	0.04%
2020/02/24	2	35.05	2	35.00	35.00	0	9,393	0.00%
2020/02/21	8	35.14	2	35.48	35.40	6	9,348	0.06%
2020/02/20	52	35.05	2	35.00	35.00	50	9,230	0.54%
2020/02/19	11	35.33	9	35.44	35.30	2	9,113	0.02%
2020/02/18	1	34.75	2	34.88	34.65	-1	8,882	-0.01%
2020/02/17	10	34.48	26	34.74	34.65	-16	8,773	-0.18%
2020/02/14	3	33.67	5	34.04	34.00	-2	8,475	-0.02%
2020/02/13	2	33.60	11	33.35	33.50	-9	8,308	-0.11%
2020/02/12	24	33.66	9	33.63	33.60	15	8,348	0.18%
2020/02/11	2	32.10	3	32.20	32.20	-1	8,274	-0.01%
2020/02/10	1	31.05	2	31.45	31.60	-1	8,344	-0.01%
2020/02/06	6	32.33	4	32.45	32.40	2	8,669	0.02%
2020/02/05	6	32.22	0	0.00	31.80	6	8,800	0.07%
2020/02/04	0	0.00	1	31.90	32.10	-1	8,800	-0.01%
2020/02/03	3	30.68	3	31.03	31.20	0	8,871	0.00%
2020/01/30	12	32.45	3	33.02	32.25	9	9,107	0.10%
2020/01/20	4	35.76	3	35.82	35.80	1	9,084	0.01%
2020/01/17	0	0.00	1	35.45	35.45	-1	9,265	-0.01%
2020/01/16	1	35.45	4	35.54	35.45	-3	9,526	-0.03%
2020/01/15	6	35.74	9	35.64	35.55	-3	9,835	-0.03%
2020/01/14	4	35.41	9	35.37	35.40	-5	9,947	-0.05%
2020/01/13	2	35.00	0	0.00	35.15	2	10,704	0.02%
2020/01/10	5	34.29	5	34.15	34.15	0	11,060	0.00%
2020/01/09	2	34.45	4	34.30	34.30	-2	11,048	-0.02%
2020/01/08	5	34.13	1	34.40	34.00	4	11,063	0.04%
2020/01/07	2	34.93	2	35.18	34.80	0	11,090	0.00%
2020/01/06	3	35.65	9	35.46	35.20	-6	11,228	-0.05%
2020/01/03	7	36.86	11	36.80	36.25	-4	11,149	-0.04%
2020/01/02	11	36.88	5	36.95	36.90	6	10,906	0.06%
2019/12/31	21	36.93	7	36.53	36.35	14	10,825	0.13%
2019/12/30	11	37.33	9	37.34	37.10	2	10,750	0.02%
2019/12/27	9	36.76	7	36.86	37.30	2	10,473	0.02%
2019/12/26	1	35.90	0	0.00	35.80	1	10,121	0.01%
2019/12/25	3	36.12	6	36.32	36.10	-3	10,177	-0.03%
2019/12/24	4	35.78	5	35.78	35.80	-1	10,039	-0.01%
2019/12/23	3	36.28	3	36.20	36.10	0	10,132	0.00%
2019/12/20	2	36.05	4	35.90	35.90	-2	10,247	-0.02%
2019/12/19	6	35.99	4	35.90	35.90	2	10,473	0.02%
2019/12/18	14	36.89	7.4	36.86	36.30	6.6	10,454	0.06%
2019/12/17	5	36.03	8	36.39	36.60	-3	10,055	-0.03%
2019/12/16	1	36.05	3	36.18	36.05	-2	10,068	-0.02%
2019/12/13	2	35.63	6	35.57	35.60	-4	9,918	-0.04%
2019/12/12	19	36.02	18	36.33	35.50	1	9,803	0.01%
2019/12/11	6	35.61	2	35.50	35.50	4	9,404	0.04%
2019/12/10	3	35.25	9	35.55	35.75	-6	9,363	-0.06%
2019/12/09	4	35.34	5	35.35	35.30	-1	9,240	-0.01%
2019/12/06	4	35.63	3	35.70	35.55	1	9,233	0.01%
2019/12/05	22	35.57	9	35.56	35.25	13	9,090	0.14%
2019/12/04	11	34.71	13	34.65	34.85	-2	8,701	-0.02%
2019/12/03	3	33.10	0	0.00	33.10	3	8,310	0.04%
2019/12/02	1	33.00	10	32.75	33.05	-9	8,328	-0.11%
2019/11/29	1	33.60	0	0.00	33.45	1	8,386	0.01%
2019/11/28	2	33.80	2	33.90	33.80	0	8,410	0.00%
2019/11/27	2	34.10	13	34.02	34.10	-11	8,529	-0.13%
2019/11/26	2.8	33.21	1	33.30	33.35	1.8	8,500	0.02%
2019/11/25	1	33.05	1	33.15	33.05	0	8,682	0.00%
2019/11/22	1	33.30	1	33.05	33.05	0	8,719	0.00%
2019/11/21	2	33.15	2	33.25	33.25	0	8,766	0.00%
2019/11/20	3	33.22	2	33.43	33.15	1	8,779	0.01%
2019/11/19	0	0.00	2	33.43	33.60	-2	8,826	-0.02%
2019/11/18	4	33.33	1	33.40	33.35	3	8,874	0.03%
2019/11/15	2	33.05	0	0.00	33.00	2	8,970	0.02%
2019/11/14	1	32.90	1	32.90	33.00	0	9,074	0.00%
2019/11/13	1	33.65	0	0.00	33.25	1	9,090	0.01%
2019/11/12	1	33.60	1	33.45	33.60	0	9,106	0.00%
2019/11/11	2	33.13	6	33.54	33.00	-4	9,114	-0.04%
2019/11/08	6	34.49	53	34.36	34.30	-47	9,043	-0.52%
2019/11/07	4	35.44	5	35.36	35.05	-1	9,033	-0.01%
2019/11/06	4	36.11	5	35.96	35.75	-1	9,078	-0.01%
2019/11/05	7	36.22	16	36.36	36.00	-9	8,993	-0.10%
2019/11/04	8	35.98	10	36.12	35.80	-2	8,863	-0.02%
2019/11/01	11	35.52	15	35.10	35.70	-4	8,740	-0.05%
2019/10/31	7	35.24	5	35.95	35.05	2	8,780	0.02%
2019/10/30	11	35.82	1	35.90	35.80	10	8,690	0.12%
2019/10/29	7	36.13	56	36.62	36.05	-49	8,683	-0.56%
2019/10/28	2	35.45	9	35.63	35.60	-7	8,555	-0.08%
2019/10/25	18	36.08	51	36.10	35.50	-33	8,580	-0.38%
2019/10/24	7	36.58	7.1	36.51	36.70	-0.1	8,427	0.00%
2019/10/23	95	36.56	22	36.60	36.35	73	8,296	0.88%
2019/10/22	21	36.27	2	36.30	36.15	19	8,261	0.23%
2019/10/21	20	36.26	19	36.27	36.30	1	8,106	0.01%
2019/10/18	18	34.39	15	34.30	34.80	3	7,458	0.04%
2019/10/17	0	0.00	1	33.65	33.45	-1	7,237	-0.01%
2019/10/16	13	33.25	0	0.00	33.20	13	7,345	0.18%
2019/10/15	11	33.93	10	33.80	33.40	1	7,326	0.01%
2019/10/14	1	33.80	12	33.92	33.75	-11	7,233	-0.15%
2019/10/09	5	32.75	5	32.92	32.70	0	7,081	0.00%
2019/10/08	5	32.75	5	33.33	32.90	0	7,118	0.00%
2019/10/07	8	33.69	3	33.43	33.45	5	7,175	0.07%
2019/10/04	8	34.33	6	33.93	33.85	2	7,280	0.03%
2019/10/03	1	33.60	2	33.73	34.10	-1	7,323	-0.01%
2019/10/02	6	33.83	8	33.89	33.90	-2	7,419	-0.03%
2019/10/01	10	34.07	6	34.34	34.60	4	7,428	0.05%
2019/09/27	4	34.20	3	33.65	33.65	1	7,471	0.01%
2019/09/26	5	34.81	3	34.90	34.10	2	7,535	0.03%
2019/09/25	6	34.05	11	34.35	34.50	-5	7,686	-0.07%
2019/09/24	11	34.40	8	34.45	34.15	3	7,755	0.04%
2019/09/23	3	33.62	1	33.75	33.75	2	7,525	0.03%
2019/09/20	7	33.53	13	33.50	33.45	-6	7,554	-0.08%
2019/09/19	10	33.33	3	33.38	33.50	7	7,653	0.09%
2019/09/18	0	0.00	6	32.65	32.55	-6	7,571	-0.08%
2019/09/17	2	32.53	2	32.55	32.50	0	7,640	0.00%
2019/09/16	2	32.30	0	0.00	32.20	2	7,696	0.03%
2019/09/12	1	32.45	1	32.75	32.20	0	7,842	0.00%
2019/09/11	0	0.00	7	32.04	31.90	-7	7,914	-0.09%
2019/09/10	3	32.12	2	31.90	31.90	1	8,037	0.01%
2019/09/09	0	0.00	1	32.75	32.35	-1	8,377	-0.01%
2019/09/06	0	0.00	1	33.15	32.90	-1	8,430	-0.01%
2019/09/05	4	32.85	2	32.83	32.90	2	8,426	0.02%
2019/09/04	0	0.00	2	32.80	32.85	-2	8,683	-0.02%
2019/09/03	4	32.93	5	32.56	32.50	-1	8,754	-0.01%
2019/09/02	2	32.15	2	32.40	32.70	0	8,710	0.00%
2019/08/30	6	32.42	44	32.82	32.10	-38	8,713	-0.44%
2019/08/29	25	32.30	5	32.18	32.30	20	8,640	0.23%
2019/08/28	24	32.41	4	32.11	32.55	20	8,568	0.23%
2019/08/27	4	31.75	6.1	31.59	31.40	-2.1	8,406	-0.03%
2019/08/26	3	31.78	1	31.50	31.50	2	8,466	0.02%
2019/08/23	3	32.32	8	32.25	32.40	-5	8,468	-0.06%
2019/08/22	9	32.69	5	32.57	32.40	4	8,490	0.05%
2019/08/21	10	32.87	3	32.70	32.70	7	8,500	0.08%
2019/08/20	4	33.11	0	0.00	32.90	4	8,487	0.05%
2019/08/19	6	33.42	5.1	33.53	33.40	0.9	8,459	0.01%
2019/08/16	3	32.18	6	32.28	32.50	-3	8,412	-0.04%
2019/08/15	2	31.50	2	31.80	31.85	0	8,490	0.00%
2019/08/14	3	33.00	2	33.03	32.50	1	8,552	0.01%
2019/08/13	6	32.38	5	32.67	32.50	1	8,640	0.01%
2019/08/12	6	32.43	17	32.32	32.45	-11	8,721	-0.13%
2019/08/08	57	33.01	8	32.97	32.85	49	8,736	0.56%
2019/08/07	4	34.20	5	33.58	33.20	-1	8,803	-0.01%
2019/08/06	5	33.35	19	32.99	34.15	-14	8,983	-0.16%
2019/08/05	2	34.10	1	33.85	33.85	1	9,305	0.01%
2019/08/02	6	34.68	75	34.74	34.55	-69	9,570	-0.72%
2019/08/01	2	35.85	0	0.00	35.75	2	9,723	0.02%
2019/07/31	3	35.78	1	35.95	36.20	2	9,932	0.02%
2019/07/30	8	35.96	51	35.51	35.60	-43	9,958	-0.43%
2019/07/29	8	37.14	10	37.33	37.05	-2	9,899	-0.02%
2019/07/26	0	0.00	2	36.88	37.00	-2	9,916	-0.02%
2019/07/25	6	36.64	17	36.90	36.90	-11	9,947	-0.11%
2019/07/24	4	36.71	9	37.00	36.80	-5	10,024	-0.05%
2019/07/23	5	36.35	10	36.24	36.10	-5	10,242	-0.05%
2019/07/22	16	36.51	7	36.64	36.50	9	10,750	0.08%
2019/07/19	13	35.56	16	35.23	36.05	-3	11,077	-0.03%
2019/07/18	8	34.97	3	34.90	34.50	5	11,053	0.05%
2019/07/17	5	35.85	5	35.64	35.65	0	11,077	0.00%
2019/07/16	6	36.07	4	35.90	35.90	2	11,708	0.02%
2019/07/15	3	35.63	4	35.80	35.70	-1	11,875	-0.01%
2019/07/12	11	35.61	2	35.80	35.40	9	12,082	0.07%
2019/07/11	1	35.60	8	35.73	35.60	-7	12,129	-0.06%
2019/07/10	8	37.53	1	37.75	37.60	7	12,100	0.06%
2019/07/09	10	37.56	0	0.00	37.40	10	12,054	0.08%
2019/07/08	17	38.45	5	38.08	38.05	12	12,117	0.10%
2019/07/05	1	37.80	11	37.68	37.80	-10	12,158	-0.08%
2019/07/04	6	37.43	10	37.57	37.55	-4	12,166	-0.03%
2019/07/03	6	36.95	19	36.89	36.90	-13	12,483	-0.10%
2019/07/02	116	37.16	6	36.91	37.10	110	12,517	0.88%	大買/鉅額交易
2019/07/01	13	36.22	3	36.27	36.45	10	12,550	0.08%
2019/06/28	3	35.12	3	35.28	35.35	0	12,808	0.00%
2019/06/27	6	35.00	4	35.24	35.15	2	13,119	0.02%
2019/06/26	3	34.65	9	34.54	34.70	-6	13,074	-0.05%
2019/06/25	6	35.63	8	35.34	35.30	-2	13,030	-0.02%
2019/06/24	5	35.25	1	35.55	36.00	4	12,960	0.03%
2019/06/21	8	35.88	7	35.58	35.05	1	12,923	0.01%
2019/06/20	4	35.79	16	35.90	35.70	-12	12,880	-0.09%
2019/06/19	11	35.45	12	35.48	35.55	-1	12,826	-0.01%
2019/06/18	5	35.38	1	34.85	35.05	4	12,825	0.03%
2019/06/17	18	35.29	18	35.77	35.50	0	12,844	0.00%
2019/06/14	7	34.63	4	34.45	34.40	3	12,517	0.02%
2019/06/13	12	34.30	14	34.34	34.25	-2	12,543	-0.02%
2019/06/12	39	35.06	15	34.94	34.60	24	12,564	0.19%
2019/06/11	15	33.84	6	33.83	34.05	9	12,406	0.07%
2019/06/10	5	33.23	7	33.26	33.25	-2	12,391	-0.02%
2019/06/06	3	32.80	13	32.87	32.80	-10	12,525	-0.08%
2019/06/05	11	33.80	15	33.87	33.10	-4	12,542	-0.03%
2019/06/04	3	33.52	2	33.50	33.50	1	12,606	0.01%
2019/06/03	3	33.10	3	32.88	33.25	0	12,833	0.00%
2019/05/31	5	33.54	5	33.57	33.50	0	13,007	0.00%
2019/05/30	3	32.88	4	32.84	33.15	-1	13,059	-0.01%
2019/05/29	4	32.31	5	32.33	32.30	-1	13,289	-0.01%
2019/05/28	0	0.00	2	32.83	32.95	-2	13,695	-0.01%
2019/05/27	3	33.33	2	33.05	32.90	1	14,182	0.01%
2019/05/24	1	33.40	1	33.80	33.05	0	14,485	0.00%
2019/05/23	4	33.20	4	33.23	33.30	0	14,617	0.00%
2019/05/22	9	34.29	11	34.20	33.90	-2	14,824	-0.01%
2019/05/21	5	33.26	8	33.49	33.90	-3	15,197	-0.02%
2019/05/20	12	33.08	8	33.30	33.05	4	15,278	0.03%
2019/05/17	4	33.99	5	34.10	33.80	-1	15,570	-0.01%
2019/05/16	5	34.86	15	34.69	33.80	-10	15,910	-0.06%
2019/05/15	10	35.05	5	35.20	34.90	5	16,886	0.03%
2019/05/14	7	34.20	17	33.02	35.25	-10	17,494	-0.06%
2019/05/13	22	34.69	34	34.51	33.80	-12	17,719	-0.07%
2019/05/10	24	37.74	17	37.28	36.60	7	17,580	0.04%
2019/05/09	14	38.21	18	38.52	37.25	-4	17,423	-0.02%
2019/05/08	27	38.86	6	38.56	38.90	21	17,313	0.12%
2019/05/07	9	38.57	2	38.53	38.40	7	17,407	0.04%
2019/05/06	9	38.42	5	38.20	38.15	4	17,976	0.02%
2019/05/03	4	39.38	3	39.38	39.35	1	17,943	0.01%
2019/05/02	4	39.04	0	0.00	38.90	4	17,968	0.02%
2019/04/30	4	38.33	6	38.68	39.05	-2	18,100	-0.01%
2019/04/29	13	39.40	9	39.62	38.55	4	17,988	0.02%
2019/04/26	27	40.61	39	40.82	41.15	-12	17,730	-0.07%
2019/04/25	21	40.10	26	40.38	40.55	-5	17,250	-0.03%
2019/04/24	11	39.70	22	39.65	39.40	-11	16,889	-0.07%
2019/04/23	19	39.34	22	38.90	39.00	-3	16,911	-0.02%
2019/04/22	31	39.87	20	40.49	39.25	11	17,008	0.06%
2019/04/19	6	38.30	13	38.63	39.00	-7	16,563	-0.04%
2019/04/18	20	38.76	9	38.87	37.85	11	16,598	0.07%
2019/04/17	8	38.44	2	38.45	38.25	6	16,622	0.04%
2019/04/16	5	37.59	15	37.77	38.05	-10	16,677	-0.06%
2019/04/15	6	37.55	5	37.63	37.30	1	16,926	0.01%
2019/04/12	8.2	37.44	15	37.69	37.25	-6.8	17,317	-0.04%
2019/04/11	20	38.97	7	38.27	38.10	13	17,415	0.07%
2019/04/10	10	39.23	3	39.28	39.35	7	17,356	0.04%
2019/04/09	40.6	39.97	31	40.13	39.60	9.6	17,404	0.06%
2019/04/08	13.8	39.35	2	39.33	39.30	11.8	17,317	0.07%
2019/04/03	14	39.30	48	39.41	39.20	-34	17,378	-0.20%
2019/04/02	37	39.30	17	38.84	39.45	20	17,400	0.11%
2019/04/01	8	37.61	28	37.97	37.90	-20	17,263	-0.12%
2019/03/29	3	36.65	2	36.73	36.90	1	17,149	0.01%
2019/03/28	3	37.07	2	37.00	36.55	1	17,823	0.01%
2019/03/27	1	37.15	6	36.98	36.80	-5	18,695	-0.03%
2019/03/26	4	37.06	5	37.16	36.90	-1	19,704	-0.01%
2019/03/22	2	37.20	11	37.12	37.10	-9	20,597	-0.04%
2019/03/21	12	37.06	8	36.88	36.75	4	20,876	0.02%
2019/03/20	8	37.13	7	37.07	37.10	1	21,208	0.00%
2019/03/19	4	36.66	3	36.50	36.45	1	21,697	0.00%
2019/03/18	18	36.27	4	36.25	36.25	14	22,043	0.06%
2019/03/15	7	36.91	11	37.05	36.70	-4	22,301	-0.02%
2019/03/14	30	36.77	15	36.78	36.45	15	22,583	0.07%
2019/03/13	34	37.14	13	37.16	37.10	21	23,091	0.09%
2019/03/12	12	37.78	8	37.61	37.35	4	23,411	0.02%
2019/03/11	11	37.42	3	37.30	37.30	8	23,766	0.03%
2019/03/08	13	36.90	15	36.83	37.25	-2	24,548	-0.01%
2019/03/07	9	38.07	20	37.32	37.05	-11	25,184	-0.04%
2019/03/06	15	39.01	10	38.96	38.65	5	26,262	0.02%
2019/03/05	7	38.86	13	38.75	38.60	-6	27,112	-0.02%
2019/03/04	7	39.24	16	39.48	38.95	-9	28,054	-0.03%
2019/02/27	16	39.28	33	39.19	39.50	-17	28,110	-0.06%
2019/02/26	25	39.09	18	39.06	38.60	7	28,202	0.02%
2019/02/25	29	37.77	15	37.98	37.80	14	28,383	0.05%
2019/02/22	12	38.98	1	39.00	38.75	11	29,437	0.04%
2019/02/21	15	39.04	15	39.20	39.40	0	29,463	0.00%
2019/02/20	23	40.28	12	40.38	39.50	11	29,489	0.04%
2019/02/19	20	39.27	19	39.17	39.50	1	29,660	0.00%
2019/02/18	19	39.63	14	39.69	39.20	5	30,192	0.02%
2019/02/15	28	39.13	25	39.01	38.80	3	30,612	0.01%
2019/02/14	31	40.18	44	39.92	39.80	-13	30,775	-0.04%
2019/02/13	19	36.87	22	38.29	38.75	-3	30,306	-0.01%
2019/02/12	37	35.38	33	35.47	35.25	4	30,182	0.01%
2019/02/11	13	34.30	12	34.40	34.35	1	31,029	0.00%
2019/01/30	9	33.81	12	33.85	33.40	-3	31,892	-0.01%
2019/01/29	10	33.51	9	33.47	33.40	1	32,202	0.00%
2019/01/28	29	34.60	12	34.68	34.25	17	32,566	0.05%
2019/01/25	12	34.51	39.6	34.44	34.30	-27.6	33,389	-0.08%
2019/01/24	2	32.58	4	32.65	32.65	-2	34,287	-0.01%
2019/01/23	23	32.23	1	32.25	32.25	22	34,578	0.06%
2019/01/22	3	32.42	1	32.15	32.60	2	34,995	0.01%
2019/01/21	2	32.23	2	32.43	32.20	0	35,430	0.00%
2019/01/18	1	31.50	1	31.85	32.20	0	35,828	0.00%
2019/01/17	4	32.60	2	32.78	32.00	2	36,054	0.01%
2019/01/16	4	32.55	5	32.56	32.60	-1	36,365	0.00%
2019/01/15	4	31.91	4	32.06	32.05	0	36,476	0.00%
2019/01/14	10	31.97	1	31.25	31.85	9	36,612	0.02%
2019/01/11	1	33.60	4	33.76	32.95	-3	36,713	-0.01%
2019/01/10	8	33.86	7	33.96	33.40	1	36,865	0.00%
2019/01/09	11	33.65	13	33.92	33.40	-2	37,074	-0.01%
2019/01/08	3	33.30	4	33.19	33.35	-1	37,626	0.00%
2019/01/07	6	33.09	18	33.00	33.55	-12	37,762	-0.03%
2019/01/04	15	30.38	10	30.96	31.50	5	38,001	0.01%
2019/01/03	9	32.89	3	32.82	32.00	6	37,814	0.02%
2019/01/02	7	33.68	3	33.65	33.50	4	38,184	0.01%
2018/12/28	0	0.00	3	33.43	33.50	-3	38,634	-0.01%
2018/12/27	25	33.78	23	34.15	33.50	2	39,107	0.01%
2018/12/26	4	33.61	5	33.61	32.50	-1	39,032	0.00%
2018/12/25	6	33.13	7	33.33	33.40	-1	39,341	0.00%
2018/12/24	10	33.94	11	33.91	34.40	-1	39,312	0.00%
2018/12/22	5	34.40	39	34.37	34.65	-34	39,298	-0.09%
2018/12/21	12	34.65	22	34.18	35.45	-10	39,507	-0.03%
2018/12/20	53	33.57	68	34.21	33.60	-15	39,119	-0.04%
2018/12/19	63	36.20	69	36.26	35.20	-6	38,481	-0.02%
2018/12/18	23	38.12	13	38.77	37.60	10	38,498	0.03%
2018/12/17	5	40.61	5	40.81	40.50	0	38,648	0.00%
2018/12/14	49	41.48	37	40.75	40.70	12	38,836	0.03%
2018/12/13	34	42.14	34	42.23	42.30	0	38,818	0.00%
2018/12/12	35	41.93	39	42.07	41.85	-4	38,745	-0.01%
2018/12/11	23	41.50	21	41.22	40.55	2	38,901	0.01%
2018/12/10	1	40.15	5	40.80	41.45	-4	39,090	-0.01%
2018/12/07	25	41.01	25	40.91	40.90	0	39,058	0.00%
2018/12/06	20	40.64	21	40.70	40.15	-1	39,164	0.00%
2018/12/05	20	41.83	13	42.07	41.90	7	39,076	0.02%
2018/12/04	44	43.86	35	43.67	43.20	9	39,419	0.02%
2018/12/03	21	45.10	22	44.69	44.20	-1	39,430	0.00%
2018/11/30	27	42.61	28	42.63	43.20	-1	38,819	0.00%
2018/11/29	70	41.51	88	41.86	42.50	-18	38,225	-0.05%
2018/11/28	41	40.30	31	39.94	39.85	10	37,146	0.03%
2018/11/27	43	39.22	28	39.39	39.40	15	36,504	0.04%
2018/11/26	14	38.08	13	38.08	38.20	1	35,653	0.00%
2018/11/23	17	38.56	13	37.58	37.35	4	35,760	0.01%
2018/11/22	24	39.17	24	38.70	38.15	0	35,578	0.00%
2018/11/21	26	39.63	27	39.42	39.50	-1	35,256	0.00%
2018/11/20	24	37.71	10	37.66	37.45	14	34,251	0.04%
2018/11/19	7	37.17	31	37.15	37.70	-24	34,401	-0.07%
2018/11/16	12	37.87	21	37.95	36.75	-9	34,265	-0.03%
2018/11/15	37	37.21	24	37.01	37.70	13	33,749	0.04%
2018/11/14	26	37.75	9	37.59	37.00	17	33,259	0.05%
2018/11/13	14	37.25	21	37.39	38.35	-7	32,871	-0.02%
2018/11/12	15	37.37	7	37.37	37.80	8	32,467	0.02%
2018/11/09	35	36.55	31	36.53	37.00	4	32,209	0.01%
2018/11/08	31	36.56	38	37.00	36.25	-7	31,899	-0.02%
2018/11/07	34	34.36	43	34.68	35.80	-9	31,002	-0.03%
2018/11/06	6	33.33	10	32.00	32.55	-4	30,328	-0.01%
2018/11/05	35	33.69	26	33.68	34.05	9	30,079	0.03%
2018/11/02	74	33.19	76.1	33.52	33.30	-2.1	29,779	-0.01%
2018/11/01	84	32.57	81	33.25	32.75	3	29,018	0.01%
2018/10/31	17	31.08	19	31.13	31.40	-2	27,766	-0.01%
2018/10/30	32	28.26	48	28.35	28.55	-16	27,535	-0.06%
2018/10/29	60	28.35	22	27.29	28.65	38	27,409	0.14%
2018/10/26	21	26.90	16	26.78	26.05	5	27,322	0.02%
2018/10/25	8	26.90	134	27.10	26.55	-126	27,120	-0.46%	大賣/鉅額交易
2018/10/24	68	31.38	3	30.05	29.50	65	26,849	0.24%
2018/10/23	4	31.98	13	32.01	31.35	-9	26,639	-0.03%
2018/10/22	3	31.98	6	32.92	33.10	-3	26,588	-0.01%
2018/10/19	37	32.08	30	32.25	32.35	7	26,568	0.03%
2018/10/18	35	33.36	9	33.51	33.25	26	26,457	0.10%
2018/10/17	3	33.87	87.1	33.51	33.10	-84.1	26,349	-0.32%
2018/10/16	66	33.70	58	33.34	33.25	8	26,327	0.03%
2018/10/15	13	32.02	4	31.95	32.00	9	26,269	0.03%
2018/10/12	47	32.46	18	32.00	31.85	29	26,475	0.11%
2018/10/11	8	32.00	2	32.08	31.80	6	26,210	0.02%
2018/10/09	12	35.53	7	35.66	35.30	5	26,240	0.02%
2018/10/08	8	35.94	42	35.03	35.15	-34	26,051	-0.13%
2018/10/05	17	36.94	77	37.85	36.80	-60	25,907	-0.23%
2018/10/04	20	40.49	28	40.39	40.00	-8	25,635	-0.03%
2018/10/03	37	41.23	26	40.08	40.40	11	25,839	0.04%
2018/10/02	34	42.89	10	43.06	42.60	24	26,084	0.09%
2018/10/01	38	43.11	17	43.19	43.20	21	26,286	0.08%
2018/09/28	26	42.97	17	43.33	43.50	9	26,732	0.03%
2018/09/27	9	43.03	15	42.83	42.20	-6	26,709	-0.02%
2018/09/26	24	43.97	13	44.23	43.80	11	27,040	0.04%
2018/09/25	44	44.65	51	44.77	44.15	-7	26,956	-0.03%
2018/09/21	38	43.05	45	42.94	43.85	-7	26,206	-0.03%
2018/09/20	22	41.10	16	41.23	40.75	6	25,600	0.02%
2018/09/19	7	41.38	4	42.13	40.20	3	25,686	0.01%
2018/09/18	24	41.31	20	41.19	40.95	4	25,896	0.02%
2018/09/17	22	41.89	30	42.02	42.40	-8	26,186	-0.03%
2018/09/14	13	40.52	31	40.49	41.45	-18	25,773	-0.07%
2018/09/13	11	39.11	5	39.43	37.70	6	25,506	0.02%
2018/09/12	26	38.72	18	38.78	38.65	8	25,568	0.03%
2018/09/11	34	39.12	41	38.87	39.60	-7	25,723	-0.03%
2018/09/10	41	38.57	15	39.38	37.45	26	25,491	0.10%
2018/09/07	7	42.54	19	41.14	41.50	-12	25,119	-0.05%
2018/09/06	2.1	44.83	5	44.28	44.00	-2.9	25,060	-0.01%
2018/09/05	12	44.80	5	44.40	44.55	7	25,627	0.03%
2018/09/04	13	43.93	3	43.90	43.85	10	27,102	0.04%
2018/09/03	27	44.92	20	44.77	43.55	7	27,874	0.03%
2018/08/31	11	46.25	5	46.49	47.25	6	28,015	0.02%
2018/08/30	16	48.42	16	48.63	47.50	0	28,162	0.00%
2018/08/29	14	46.93	16	46.83	47.60	-2	28,205	-0.01%
2018/08/28	16	47.68	35	47.56	47.10	-19	28,746	-0.07%
2018/08/27	26	44.71	9	46.12	47.20	17	28,901	0.06%
2018/08/24	11	44.76	1	43.80	42.95	10	29,383	0.03%
2018/08/23	3	46.55	7	46.91	46.40	-4	30,829	-0.01%
2018/08/22	0	0.00	1	47.35	47.10	-1	31,632	0.00%
2018/08/21	9	47.59	2	47.78	47.00	7	33,184	0.02%
2018/08/20	16	47.21	42	47.32	47.00	-26	34,269	-0.08%
2018/08/17	3	51.53	1	50.80	51.80	2	34,573	0.01%
2018/08/16	10	49.37	12	49.68	51.20	-2	34,777	-0.01%
2018/08/15	24	50.98	23	51.32	50.20	1	35,119	0.00%
2018/08/14	9	53.11	11	53.52	53.50	-2	35,718	-0.01%
2018/08/13	74	54.58	9	53.64	53.60	65	35,970	0.18%
2018/08/10	18	60.04	74	60.26	58.80	-56	36,641	-0.15%
2018/08/09	7	58.71	11	58.99	59.60	-4	38,103	-0.01%
2018/08/08	26	59.89	12	58.93	58.60	14	39,838	0.04%
2018/08/07	7	59.66	5	59.86	59.50	2	40,602	0.00%
2018/08/06	5	57.44	2	58.10	58.30	3	41,808	0.01%
2018/08/03	18	56.54	12	56.48	57.80	6	42,958	0.01%
2018/08/02	66	58.38	2	59.80	56.50	64	43,259	0.15%
2018/08/01	4	61.45	1	62.10	61.80	3	43,841	0.01%
2018/07/31	5	62.06	7.2	62.22	63.00	-2.2	45,167	0.00%
2018/07/30	8	62.71	3	62.83	61.80	5	45,338	0.01%
2018/07/27	4	64.20	4	63.40	64.60	0	45,469	0.00%
2018/07/26	3	63.37	6	64.10	63.30	-3	45,878	-0.01%
2018/07/25	3	63.57	4	63.63	63.00	-1	46,171	0.00%
2018/07/24	2	62.65	10	63.20	62.90	-8	46,194	-0.02%
2018/07/23	6	60.57	16	60.45	62.80	-10	46,073	-0.02%
2018/07/20	23	63.50	12	64.39	62.40	11	46,066	0.02%
2018/07/19	9	63.86	14	63.99	64.00	-5	45,727	-0.01%
2018/07/18	1	62.00	2	60.90	61.50	-1	46,120	0.00%
2018/07/17	2	63.10	2	63.95	62.60	0	46,538	0.00%
2018/07/16	4	63.75	35	64.28	64.30	-31	47,402	-0.07%
2018/07/13	25	63.39	6.2	63.81	62.30	18.8	48,285	0.04%
2018/07/12	8	62.63	7	62.37	62.10	1	47,998	0.00%
2018/07/11	7.5	61.47	11	61.74	62.00	-3.5	47,915	-0.01%
2018/07/10	19	60.94	31	61.51	62.40	-12	47,730	-0.03%
2018/07/09	17	58.28	19	58.77	57.80	-2	47,682	0.00%
2018/07/06	33	56.68	48	56.65	58.70	-15	47,345	-0.03%
2018/07/05	22	54.19	22	54.44	53.90	0	46,923	0.00%
2018/07/04	38.3	55.26	27.2	55.23	53.00	11.1	46,768	0.02%
2018/07/03	6	59.47	1	59.80	58.10	5	46,387	0.01%
2018/07/02	11	60.59	7.1	60.07	59.10	3.9	46,387	0.01%
2018/06/29	32	61.17	36	61.16	62.30	-4	46,271	-0.01%
2018/06/28	13	61.79	12.5	61.73	60.80	0.5	46,268	0.00%
2018/06/27	30	61.11	23	60.88	61.60	7	45,965	0.02%
2018/06/26	26	60.00	25	60.18	60.70	1	45,735	0.00%
2018/06/25	20	58.28	4	59.13	57.60	16	45,247	0.04%
2018/06/22	13.5	60.31	5	59.90	59.70	8.5	45,234	0.02%
2018/06/21	18	62.06	15.5	62.79	62.50	2.5	45,060	0.01%
2018/06/20	13	62.69	6	64.27	60.60	7	44,997	0.02%
2018/06/19	8.2	65.16	3	65.20	64.50	5.2	44,847	0.01%
2018/06/15	18	67.57	5	67.46	66.60	13	44,751	0.03%
2018/06/14	33	66.50	27	66.99	68.10	6	44,648	0.01%
2018/06/13	39	68.44	54	67.65	67.00	-15	44,859	-0.03%
2018/06/12	80	73.07	52	73.33	70.00	28	44,681	0.06%
2018/06/11	30	66.71	62	66.99	69.70	-32	43,257	-0.07%
2018/06/08	13	63.44	6	63.33	63.40	7	42,538	0.02%
2018/06/07	26	66.13	10	66.17	65.00	16	42,363	0.04%
2018/06/06	15	65.39	14	65.67	66.00	1	42,989	0.00%
2018/06/05	29	63.68	16	63.84	63.70	13	43,474	0.03%
2018/06/04	28	67.36	20	67.28	67.30	8	42,688	0.02%
2018/06/01	15	68.94	13	68.62	67.10	2	42,378	0.00%
2018/05/31	46	71.03	133	70.77	69.90	-87	41,822	-0.21%	大賣/
2018/05/30	215	66.95	248	66.85	67.80	-33	40,393	-0.08%	大買/大賣/
2018/05/29	181	67.63	95	67.80	66.40	86	39,562	0.22%	大買/
2018/05/28	94	63.68	107	64.50	64.80	-13	37,968	-0.03%	大賣/
2018/05/25	52	60.07	50	60.35	60.50	2	36,847	0.01%
2018/05/24	23	59.20	28	59.21	59.30	-5	36,381	-0.01%
2018/05/23	90	59.79	78	59.54	58.90	12	36,141	0.03%
2018/05/22	33	60.79	28	60.46	58.50	5	35,613	0.01%
2018/05/21	14	63.29	5	63.10	62.60	9	34,997	0.03%
2018/05/18	70	61.68	70	62.04	63.20	0	34,507	0.00%
2018/05/17	99	62.25	101	62.43	61.20	-2	33,760	-0.01%	大賣/
2018/05/16	65	61.16	77	61.57	62.00	-12	32,460	-0.04%
2018/05/15	41	57.55	27	57.19	57.30	14	31,009	0.05%
2018/05/14	65	56.88	77	56.81	58.10	-12	30,392	-0.04%
2018/05/11	70	54.98	80	54.80	52.90	-10	29,133	-0.03%
2018/05/10	6	52.95	12	52.01	53.50	-6	27,993	-0.02%
2018/05/09	41	53.48	14.2	53.20	52.50	26.8	27,547	0.10%
2018/05/08	57	53.60	118.6	53.38	53.80	-61.6	26,881	-0.23%	大賣/
2018/05/07	17	48.41	23.2	48.88	50.00	-6.2	25,652	-0.02%
2018/05/04	20	48.87	2	47.68	47.25	18	25,600	0.07%
2018/05/03	37	49.27	39	49.57	48.75	-2	25,913	-0.01%
2018/05/02	15	48.01	45	48.31	48.90	-30	25,992	-0.12%
2018/04/30	7	47.04	9	47.04	46.80	-2	26,032	-0.01%
2018/04/27	11	46.72	2	46.68	46.50	9	27,327	0.03%
2018/04/26	35	48.01	24	46.25	45.90	11	28,276	0.04%
2018/04/25	29	46.73	27	46.39	47.60	2	28,445	0.01%
2018/04/24	82	49.27	82	46.98	46.25	0	29,126	0.00%
2018/04/23	62	50.16	23	50.23	48.80	39	28,557	0.14%
2018/04/20	33	48.84	53	48.94	48.70	-20	28,578	-0.07%
2018/04/19	38	47.64	51	48.53	49.10	-13	27,712	-0.05%
2018/04/18	2	44.73	5	44.66	44.65	-3	26,756	-0.01%
2018/04/17	3	45.38	27	45.14	44.05	-24	26,930	-0.09%
2018/04/16	17	45.81	14	45.64	45.50	3	27,170	0.01%
2018/04/13	49	46.46	31	46.67	45.65	18	27,575	0.07%
2018/04/12	8	44.65	7	44.84	44.90	1	27,359	0.00%
2018/04/11	20	45.75	8	45.51	45.05	12	28,225	0.04%
2018/04/10	4	44.80	7	44.93	44.60	-3	28,851	-0.01%
2018/04/09	47	44.60	0	0.00	43.80	47	29,531	0.16%
2018/04/03	1	43.85	2	43.73	44.25	-1	29,498	0.00%
2018/04/02	6	43.40	5	43.21	43.05	1	29,804	0.00%
2018/03/31	1	43.65	3	43.75	44.00	-2	29,953	-0.01%
2018/03/30	0	0.00	3	45.65	44.70	-3	30,304	-0.01%
2018/03/29	16	46.47	1	46.50	45.50	15	30,876	0.05%
2018/03/28	2	45.85	0	0.00	45.80	2	30,715	0.01%
2018/03/27	6	46.92	8	47.14	47.15	-2	30,879	-0.01%
2018/03/26	17	45.54	0	0.00	45.75	17	31,408	0.05%
2018/03/23	10	45.06	28	45.41	45.00	-18	31,596	-0.06%
2018/03/22	18	47.69	69	47.54	47.05	-51	31,550	-0.16%
2018/03/21	2	47.58	1	47.00	47.00	1	31,458	0.00%
2018/03/20	7	47.24	6	47.13	47.25	1	31,677	0.00%
2018/03/19	21	48.39	44	48.70	47.65	-23	31,851	-0.07%
2018/03/16	45	48.28	37	48.43	47.20	8	31,592	0.03%
2018/03/15	36	46.60	28	46.88	47.00	8	31,638	0.03%
2018/03/14	9	47.54	2	48.30	46.90	7	31,960	0.02%
2018/03/13	20	48.46	18	48.27	48.55	2	32,804	0.01%
2018/03/12	64	48.04	95	48.23	47.75	-31	33,151	-0.09%
2018/03/09	45	46.28	78.2	46.28	47.50	-33.2	33,111	-0.10%
2018/03/08	7	43.14	5	43.09	43.20	2	33,139	0.01%
2018/03/07	8	42.56	2	42.75	42.70	6	33,542	0.02%
2018/03/06	25	42.38	25	42.44	42.40	0	33,993	0.00%
2018/03/05	73	42.17	7	42.21	41.40	66	34,392	0.19%
2018/03/02	2	44.10	13	44.12	44.10	-11	34,552	-0.03%
2018/03/01	3	44.58	1	44.65	45.00	2	35,135	0.01%
2018/02/27	8	45.76	8	45.71	45.30	0	35,753	0.00%
2018/02/26	5	45.78	5	45.84	45.50	0	36,140	0.00%
2018/02/23	2	44.33	6	44.85	44.50	-4	36,662	-0.01%
2018/02/22	7	44.28	6	44.48	44.15	1	38,036	0.00%
2018/02/21	12	44.70	10	44.79	45.00	2	39,623	0.01%
2018/02/12	14	43.33	5	43.61	43.00	9	39,949	0.02%
2018/02/09	6	41.39	11	42.11	42.90	-5	40,294	-0.01%
2018/02/08	10	43.84	2	43.85	43.50	8	40,591	0.02%
2018/02/07	5	45.34	125	45.83	45.10	-120	40,855	-0.29%	大賣/鉅額交易
2018/02/06	69.2	43.24	9	43.45	42.50	60.2	41,706	0.14%
2018/02/05	27	46.67	7	45.09	47.20	20	43,336	0.05%
2018/02/02	12	47.37	5	47.20	47.20	7	44,680	0.02%
2018/02/01	8	48.62	23	48.27	48.00	-15	46,364	-0.03%
2018/01/31	14	47.08	9	47.35	48.00	5	47,867	0.01%
2018/01/30	19.2	49.78	11	49.75	48.60	8.2	48,603	0.02%
2018/01/29	2	49.80	5	49.59	49.85	-3	48,644	-0.01%
2018/01/26	19.2	49.18	21	49.25	49.00	-1.8	48,988	0.00%
2018/01/25	26	50.35	18	50.07	49.50	8	48,892	0.02%
2018/01/24	13	52.51	16	52.64	52.30	-3	48,813	-0.01%
2018/01/23	50	53.85	58	53.09	52.40	-8	49,067	-0.02%
2018/01/22	4	52.65	21	52.99	53.60	-17	48,434	-0.04%
2018/01/19	16	48.40	16	48.48	48.75	0	49,111	0.00%
2018/01/18	14	48.42	38	48.23	47.90	-24	49,222	-0.05%
2018/01/17	12	47.01	7	47.08	46.90	5	49,485	0.01%
2018/01/16	34	47.61	10	47.51	47.05	24	50,360	0.05%
2018/01/15	11	46.26	4	46.59	47.00	7	51,050	0.01%
2018/01/12	2	46.80	11	46.66	45.90	-9	51,888	-0.02%
2018/01/11	12	45.72	18	45.86	46.20	-6	52,157	-0.01%
2018/01/10	16	46.05	6	46.88	45.85	10	52,303	0.02%
2018/01/09	17	46.66	28	46.81	47.25	-11	52,530	-0.02%
2018/01/08	17	45.69	15	46.34	45.05	2	52,941	0.00%
2018/01/05	63	47.55	53	47.59	47.15	10	53,817	0.02%
2018/01/04	37	44.66	15	45.37	46.50	22	54,411	0.04%
2018/01/03	20	44.55	18	44.63	43.95	2	53,809	0.00%
2018/01/02	11	42.54	10	42.20	42.35	1	53,322	0.00%